KissMeData/030960/price/prices-20240801.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240830	160403	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9120	70	2	0.77	489096860	53815	45.74	9050	9260	8990	11760	6340	9050	9088.45	0.32	0	15145	10596	9822	9436	8662	8276	9630	8470	80	2710	500	5970	10	1	15980000	1457	120.00	0.78	06	0.34	76.00	11747.00	19150	20231020	-52.38	8650	20240624	5.43	14800	-38.38	20240117	8650	5.43	20240624	19150	-52.38	20231020	8650	5.43	20240624	0.52	N	030960	500	79 억		50544	N	N	0	N	00	N
3	20240830	150407	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9120	70	2	0.77	471732290	51909	44.12	9050	9260	8990	11760	6340	9050	9087.68	0.32	0	15144	10596	9822	9436	8662	8276	9630	8470	80	2710	500	5970	10	1	15980000	1457	120.00	0.78	06	0.32	76.00	11747.00	19150	20231020	-52.38	8650	20240624	5.43	14800	-38.38	20240117	8650	5.43	20240624	19150	-52.38	20231020	8650	5.43	20240624	0.52	N	030960	500	79 억		50544	N	N	0	N	00	N
4	20240830	140407	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9050	0	3	0.00	434179900	47766	40.60	9050	9260	8990	11760	6340	9050	9089.73	0.32	0	13063	10596	9822	9436	8662	8276	9630	8470	80	2710	500	5970	10	1	15980000	1446	119.08	0.77	06	0.30	76.00	11747.00	19150	20231020	-52.74	8650	20240624	4.62	14800	-38.85	20240117	8650	4.62	20240624	19150	-52.74	20231020	8650	4.62	20240624	0.52	N	030960	500	79 억		50544	N	N	0	N	00	N
5	20240830	130404	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9040	-10	5	-0.11	392086110	43107	36.64	9050	9260	8990	11760	6340	9050	9095.65	0.32	0	14266	10596	9822	9436	8662	8276	9630	8470	80	2710	500	5970	10	1	15980000	1445	118.95	0.77	06	0.27	76.00	11747.00	19150	20231020	-52.79	8650	20240624	4.51	14800	-38.92	20240117	8650	4.51	20240624	19150	-52.79	20231020	8650	4.51	20240624	0.52	N	030960	500	79 억		50544	N	N	0	N	00	N
6	20240830	120407	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9100	50	2	0.55	251717960	27567	23.43	9050	9260	9030	11760	6340	9050	9131.13	0.32	0	9451	10596	9822	9436	8662	8276	9630	8470	80	2710	500	5970	10	1	15980000	1454	119.74	0.77	06	0.17	76.00	11747.00	19150	20231020	-52.48	8650	20240624	5.20	14800	-38.51	20240117	8650	5.20	20240624	19150	-52.48	20231020	8650	5.20	20240624	0.52	N	030960	500	79 억		50544	N	N	0	N	00	N
7	20240830	110408	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9100	50	2	0.55	243192770	26632	22.64	9050	9260	9030	11760	6340	9050	9131.60	0.32	0	9168	10596	9822	9436	8662	8276	9630	8470	80	2710	500	5970	10	1	15980000	1454	119.74	0.77	06	0.17	76.00	11747.00	19150	20231020	-52.48	8650	20240624	5.20	14800	-38.51	20240117	8650	5.20	20240624	19150	-52.48	20231020	8650	5.20	20240624	0.52	N	030960	500	79 억		50544	N	N	0	N	00	N
8	20240830	100409	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9190	140	2	1.55	101000650	11050	9.39	9050	9260	9050	11760	6340	9050	9140.33	0.32	0	3222	10596	9822	9436	8662	8276	9630	8470	80	2710	500	5970	10	1	15980000	1469	120.92	0.78	06	0.07	76.00	11747.00	19150	20231020	-52.01	8650	20240624	6.24	14800	-37.91	20240117	8650	6.24	20240624	19150	-52.01	20231020	8650	6.24	20240624	0.52	N	030960	500	79 억		50544	N	N	0	N	00	N
9	20240830	090408	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9120	70	2	0.77	18063520	1992	1.69	9050	9260	9050	11760	6340	9050	9068.03	0.32	0	564	10596	9822	9436	8662	8276	9630	8470	80	2710	500	5970	10	1	15980000	1457	120.00	0.78	06	0.01	76.00	11747.00	19150	20231020	-52.38	8650	20240624	5.43	14800	-38.38	20240117	8650	5.43	20240624	19150	-52.38	20231020	8650	5.43	20240624	0.52	N	030960	500	79 억		50544	N	N	0	N	00	N
10	20240829	160409	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9050	-790	5	-8.03	1116852670	116821	238.27	9980	10210	9050	12790	6890	9840	9564.66	0.34	0	-4540	10300	10070	9920	9690	9540	9995	9615	80	2950	500	6490	10	1	15980000	1446	119.08	0.77	06	0.73	76.00	11747.00	19560	20230823	-53.73	8650	20240624	4.62	14800	-38.85	20240117	8650	4.62	20240624	19150	-52.74	20231020	8650	4.62	20240624	0.53	N	030960	500	79 억		54662	N	N	0	N	00	N
11	20240829	150411	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9220	-620	5	-6.30	929630240	96302	196.42	9980	10210	9220	12790	6890	9840	9653.28	0.34	0	-4757	10300	10070	9920	9690	9540	9995	9615	80	2950	500	6490	10	1	15980000	1473	121.32	0.78	06	0.60	76.00	11747.00	19560	20230823	-52.86	8650	20240624	6.59	14800	-37.70	20240117	8650	6.59	20240624	19150	-51.85	20231020	8650	6.59	20240624	0.53	N	030960	500	79 억		54662	N	N	0	N	00	N
12	20240829	140413	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9350	-490	5	-4.98	784224770	80648	164.49	9980	10210	9330	12790	6890	9840	9724.04	0.34	0	-3233	10300	10070	9920	9690	9540	9995	9615	80	2950	500	6490	10	1	15980000	1494	123.03	0.80	06	0.50	76.00	11747.00	19560	20230823	-52.20	8650	20240624	8.09	14800	-36.82	20240117	8650	8.09	20240624	19150	-51.17	20231020	8650	8.09	20240624	0.53	N	030960	500	79 억		54662	N	N	0	N	00	N
13	20240829	130413	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9410	-430	5	-4.37	638028350	65106	132.79	9980	10210	9380	12790	6890	9840	9799.84	0.34	0	-3809	10300	10070	9920	9690	9540	9995	9615	80	2950	500	6490	10	1	15980000	1504	123.82	0.80	06	0.41	76.00	11747.00	19560	20230823	-51.89	8650	20240624	8.79	14800	-36.42	20240117	8650	8.79	20240624	19150	-50.86	20231020	8650	8.79	20240624	0.53	N	030960	500	79 억		54662	N	N	0	N	00	N
14	20240829	120410	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9820	-20	5	-0.20	321853500	32218	65.71	9980	10210	9780	12790	6890	9840	9989.87	0.34	0	-3121	10300	10070	9920	9690	9540	9995	9615	80	2950	500	6490	10	1	15980000	1569	129.21	0.84	06	0.20	76.00	11747.00	19560	20230823	-49.80	8650	20240624	13.53	14800	-33.65	20240117	8650	13.53	20240624	19150	-48.72	20231020	8650	13.53	20240624	0.53	N	030960	500	79 억		54662	N	N	0	N	00	N
15	20240829	110414	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9850	10	2	0.10	295567040	29549	60.27	9980	10210	9780	12790	6890	9840	10002.61	0.34	0	-2620	10300	10070	9920	9690	9540	9995	9615	80	2950	500	6490	10	1	15980000	1574	129.61	0.84	06	0.18	76.00	11747.00	19560	20230823	-49.64	8650	20240624	13.87	14800	-33.45	20240117	8650	13.87	20240624	19150	-48.56	20231020	8650	13.87	20240624	0.53	N	030960	500	79 억		54662	N	N	0	N	00	N
16	20240829	100410	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9810	-30	5	-0.30	271765950	27131	55.34	9980	10210	9780	12790	6890	9840	10016.81	0.34	0	-2574	10300	10070	9920	9690	9540	9995	9615	80	2950	500	6490	10	1	15980000	1568	129.08	0.84	06	0.17	76.00	11747.00	19560	20230823	-49.85	8650	20240624	13.41	14800	-33.72	20240117	8650	13.41	20240624	19150	-48.77	20231020	8650	13.41	20240624	0.53	N	030960	500	79 억		54662	N	N	0	N	00	N
17	20240829	090412	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10070	230	2	2.34	139879660	13874	28.30	9980	10210	9970	12790	6890	9840	10082.14	0.34	0	-1670	10300	10070	9920	9690	9540	9995	9615	80	2950	500	6490	10	1	15980000	1609	132.50	0.86	06	0.09	76.00	11747.00	19560	20230823	-48.52	8650	20240624	16.42	14800	-31.96	20240117	8650	16.42	20240624	19150	-47.42	20231020	8650	16.42	20240624	0.53	N	030960	500	79 억		54662	N	N	0	N	00	N
18	20240828	160400	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9840	-40	5	-0.40	482657690	48915	111.18	10150	10150	9770	12840	6920	9880	9867.27	0.36	0	-2487	10240	10060	9910	9730	9580	9985	9655	80	2960	500	6520	10	1	15980000	1572	129.47	0.84	06	0.31	76.00	11747.00	19560	20230823	-49.69	8650	20240624	13.76	14800	-33.51	20240117	8650	13.76	20240624	19150	-48.62	20231020	8650	13.76	20240624	0.52	N	030960	500	79 억		57083	N	N	0	N	00	N
19	20240828	150401	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9840	-40	5	-0.40	448801320	45458	103.32	10150	10150	9770	12840	6920	9880	9872.88	0.36	0	-2487	10240	10060	9910	9730	9580	9985	9655	80	2960	500	6520	10	1	15980000	1572	129.47	0.84	06	0.28	76.00	11747.00	19560	20230823	-49.69	8650	20240624	13.76	14800	-33.51	20240117	8650	13.76	20240624	19150	-48.62	20231020	8650	13.76	20240624	0.52	N	030960	500	79 억		57083	N	N	0	N	00	N
20	20240828	140404	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9840	-40	5	-0.40	418533510	42373	96.31	10150	10150	9770	12840	6920	9880	9877.36	0.36	0	-1969	10240	10060	9910	9730	9580	9985	9655	80	2960	500	6520	10	1	15980000	1572	129.47	0.84	06	0.27	76.00	11747.00	19560	20230823	-49.69	8650	20240624	13.76	14800	-33.51	20240117	8650	13.76	20240624	19150	-48.62	20231020	8650	13.76	20240624	0.52	N	030960	500	79 억		57083	N	N	0	N	00	N
21	20240828	130403	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9850	-30	5	-0.30	354307180	35818	81.41	10150	10150	9790	12840	6920	9880	9891.88	0.36	0	1078	10240	10060	9910	9730	9580	9985	9655	80	2960	500	6520	10	1	15980000	1574	129.61	0.84	06	0.22	76.00	11747.00	19560	20230823	-49.64	8650	20240624	13.87	14800	-33.45	20240117	8650	13.87	20240624	19150	-48.56	20231020	8650	13.87	20240624	0.52	N	030960	500	79 억		57083	N	N	0	N	00	N
22	20240828	120402	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9850	-30	5	-0.30	333583120	33714	76.63	10150	10150	9790	12840	6920	9880	9894.51	0.36	0	1493	10240	10060	9910	9730	9580	9985	9655	80	2960	500	6520	10	1	15980000	1574	129.61	0.84	06	0.21	76.00	11747.00	19560	20230823	-49.64	8650	20240624	13.87	14800	-33.45	20240117	8650	13.87	20240624	19150	-48.56	20231020	8650	13.87	20240624	0.52	N	030960	500	79 억		57083	N	N	0	N	00	N
23	20240828	110402	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9840	-40	5	-0.40	269311990	27166	61.74	10150	10150	9790	12840	6920	9880	9913.59	0.36	0	1420	10240	10060	9910	9730	9580	9985	9655	80	2960	500	6520	10	1	15980000	1572	129.47	0.84	06	0.17	76.00	11747.00	19560	20230823	-49.69	8650	20240624	13.76	14800	-33.51	20240117	8650	13.76	20240624	19150	-48.62	20231020	8650	13.76	20240624	0.52	N	030960	500	79 억		57083	N	N	0	N	00	N
24	20240828	100420	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9900	20	2	0.20	202256790	20382	46.32	10150	10150	9790	12840	6920	9880	9923.35	0.36	0	1971	10240	10060	9910	9730	9580	9985	9655	80	2960	500	6520	10	1	15980000	1582	130.26	0.84	06	0.13	76.00	11747.00	19560	20230823	-49.39	8650	20240624	14.45	14800	-33.11	20240117	8650	14.45	20240624	19150	-48.30	20231020	8650	14.45	20240624	0.52	N	030960	500	79 억		57083	N	N	0	N	00	N
25	20240828	090408	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9900	20	2	0.20	65407790	6499	14.77	10150	10150	9900	12840	6920	9880	10064.85	0.36	0	-3377	10240	10060	9910	9730	9580	9985	9655	80	2960	500	6520	10	1	15980000	1582	130.26	0.84	06	0.04	76.00	11747.00	19560	20230823	-49.39	8650	20240624	14.45	14800	-33.11	20240117	8650	14.45	20240624	19150	-48.30	20231020	8650	14.45	20240624	0.52	N	030960	500	79 억		57083	N	N	0	N	00	N
26	20240827	160401	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9880	30	2	0.30	423603940	42794	95.86	10000	10090	9760	12800	6900	9850	9898.68	0.32	0	5410	10276	10062	9906	9692	9536	10170	9800	80	2950	500	6500	10	1	15980000	1579	130.00	0.84	06	0.27	76.00	11747.00	20000	20230821	-50.60	8650	20240624	14.22	14800	-33.24	20240117	8650	14.22	20240624	19150	-48.41	20231020	8650	14.22	20240624	0.51	N	030960	500	79 억		51712	N	N	0	N	00	N
27	20240827	150401	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9850	0	3	0.00	396230120	40021	89.65	10000	10090	9760	12800	6900	9850	9900.56	0.32	0	4479	10276	10062	9906	9692	9536	10170	9800	80	2950	500	6500	10	1	15980000	1574	129.61	0.84	06	0.25	76.00	11747.00	20000	20230821	-50.75	8650	20240624	13.87	14800	-33.45	20240117	8650	13.87	20240624	19150	-48.56	20231020	8650	13.87	20240624	0.51	N	030960	500	79 억		51712	N	N	0	N	00	N
28	20240827	140403	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9860	10	2	0.10	340968650	34411	77.08	10000	10090	9760	12800	6900	9850	9908.71	0.32	0	2663	10276	10062	9906	9692	9536	10170	9800	80	2950	500	6500	10	1	15980000	1576	129.74	0.84	06	0.22	76.00	11747.00	20000	20230821	-50.70	8650	20240624	13.99	14800	-33.38	20240117	8650	13.99	20240624	19150	-48.51	20231020	8650	13.99	20240624	0.51	N	030960	500	79 억		51712	N	N	0	N	00	N
29	20240827	130403	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9840	-10	5	-0.10	325116370	32798	73.47	10000	10090	9760	12800	6900	9850	9912.69	0.32	0	2612	10276	10062	9906	9692	9536	10170	9800	80	2950	500	6500	10	1	15980000	1572	129.47	0.84	06	0.21	76.00	11747.00	20000	20230821	-50.80	8650	20240624	13.76	14800	-33.51	20240117	8650	13.76	20240624	19150	-48.62	20231020	8650	13.76	20240624	0.51	N	030960	500	79 억		51712	N	N	0	N	00	N
30	20240827	120406	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9910	60	2	0.61	206446970	20715	46.40	10000	10090	9870	12800	6900	9850	9966.06	0.32	0	4327	10276	10062	9906	9692	9536	10170	9800	80	2950	500	6500	10	1	15980000	1584	130.39	0.84	06	0.13	76.00	11747.00	20000	20230821	-50.45	8650	20240624	14.57	14800	-33.04	20240117	8650	14.57	20240624	19150	-48.25	20231020	8650	14.57	20240624	0.51	N	030960	500	79 억		51712	N	N	0	N	00	N
31	20240827	110404	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9890	40	2	0.41	176204790	17659	39.56	10000	10090	9870	12800	6900	9850	9978.19	0.32	0	4607	10276	10062	9906	9692	9536	10170	9800	80	2950	500	6500	10	1	15980000	1580	130.13	0.84	06	0.11	76.00	11747.00	20000	20230821	-50.55	8650	20240624	14.34	14800	-33.18	20240117	8650	14.34	20240624	19150	-48.36	20231020	8650	14.34	20240624	0.51	N	030960	500	79 억		51712	N	N	0	N	00	N
32	20240827	100400	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9900	50	2	0.51	156755180	15693	35.15	10000	10090	9870	12800	6900	9850	9988.86	0.32	0	4567	10276	10062	9906	9692	9536	10170	9800	80	2950	500	6500	10	1	15980000	1582	130.26	0.84	06	0.10	76.00	11747.00	20000	20230821	-50.50	8650	20240624	14.45	14800	-33.11	20240117	8650	14.45	20240624	19150	-48.30	20231020	8650	14.45	20240624	0.51	N	030960	500	79 억		51712	N	N	0	N	00	N
33	20240827	090400	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9980	130	2	1.32	33677110	3368	7.54	10000	10050	9960	12800	6900	9850	9999.14	0.32	0	1156	10276	10062	9906	9692	9536	10170	9800	80	2950	500	6500	10	1	15980000	1595	131.32	0.85	06	0.02	76.00	11747.00	20000	20230821	-50.10	8650	20240624	15.38	14800	-32.57	20240117	8650	15.38	20240624	19150	-47.89	20231020	8650	15.38	20240624	0.51	N	030960	500	79 억		51712	N	N	0	N	00	N
34	20240826	160358	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9850	0	3	0.00	440162060	44427	43.74	9830	10120	9750	12800	6900	9850	9907.76	0.31	0	2259	10816	10332	10076	9592	9336	10205	9465	80	2950	500	6500	10	1	15980000	1574	129.61	0.84	06	0.28	76.00	11747.00	21900	20230818	-55.02	8650	20240624	13.87	14800	-33.45	20240117	8650	13.87	20240624	19150	-48.56	20231020	8650	13.87	20240624	0.52	N	030960	500	79 억		49394	N	N	0	N	00	N
35	20240826	150401	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9890	40	2	0.41	412655420	41638	40.99	9830	10120	9750	12800	6900	9850	9910.60	0.31	0	2309	10816	10332	10076	9592	9336	10205	9465	80	2950	500	6500	10	1	15980000	1580	130.13	0.84	06	0.26	76.00	11747.00	21900	20230818	-54.84	8650	20240624	14.34	14800	-33.18	20240117	8650	14.34	20240624	19150	-48.36	20231020	8650	14.34	20240624	0.52	N	030960	500	79 억		49394	N	N	0	N	00	N
36	20240826	140402	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9950	100	2	1.02	327577760	33021	32.51	9830	10120	9750	12800	6900	9850	9920.35	0.31	0	802	10816	10332	10076	9592	9336	10205	9465	80	2950	500	6500	10	1	15980000	1590	130.92	0.85	06	0.21	76.00	11747.00	21900	20230818	-54.57	8650	20240624	15.03	14800	-32.77	20240117	8650	15.03	20240624	19150	-48.04	20231020	8650	15.03	20240624	0.52	N	030960	500	79 억		49394	N	N	0	N	00	N
37	20240826	130404	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9970	120	2	1.22	297953430	30042	29.58	9830	10120	9750	12800	6900	9850	9917.97	0.31	0	23	10816	10332	10076	9592	9336	10205	9465	80	2950	500	6500	10	1	15980000	1593	131.18	0.85	06	0.19	76.00	11747.00	21900	20230818	-54.47	8650	20240624	15.26	14800	-32.64	20240117	8650	15.26	20240624	19150	-47.94	20231020	8650	15.26	20240624	0.52	N	030960	500	79 억		49394	N	N	0	N	00	N
38	20240826	120401	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9990	140	2	1.42	219063930	22184	21.84	9830	10000	9750	12800	6900	9850	9874.90	0.31	0	1754	10816	10332	10076	9592	9336	10205	9465	80	2950	500	6500	10	1	15980000	1596	131.45	0.85	06	0.14	76.00	11747.00	21900	20230818	-54.38	8650	20240624	15.49	14800	-32.50	20240117	8650	15.49	20240624	19150	-47.83	20231020	8650	15.49	20240624	0.52	N	030960	500	79 억		49394	N	N	0	N	00	N
39	20240826	110402	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9890	40	2	0.41	173484040	17603	17.33	9830	9950	9750	12800	6900	9850	9855.38	0.31	0	1511	10816	10332	10076	9592	9336	10205	9465	80	2950	500	6500	10	1	15980000	1580	130.13	0.84	06	0.11	76.00	11747.00	21900	20230818	-54.84	8650	20240624	14.34	14800	-33.18	20240117	8650	14.34	20240624	19150	-48.36	20231020	8650	14.34	20240624	0.52	N	030960	500	79 억		49394	N	N	0	N	00	N
40	20240826	100401	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9920	70	2	0.71	142510060	14467	14.24	9830	9950	9750	12800	6900	9850	9850.70	0.31	0	1019	10816	10332	10076	9592	9336	10205	9465	80	2950	500	6500	10	1	15980000	1585	130.53	0.84	06	0.09	76.00	11747.00	21900	20230818	-54.70	8650	20240624	14.68	14800	-32.97	20240117	8650	14.68	20240624	19150	-48.20	20231020	8650	14.68	20240624	0.52	N	030960	500	79 억		49394	N	N	0	N	00	N
41	20240826	090401	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9770	-80	5	-0.81	21362920	2179	2.15	9830	9840	9770	12800	6900	9850	9803.32	0.31	0	154	10816	10332	10076	9592	9336	10205	9465	80	2950	500	6500	10	1	15980000	1561	128.55	0.83	06	0.01	76.00	11747.00	21900	20230818	-55.39	8650	20240624	12.95	14800	-33.99	20240117	8650	12.95	20240624	19150	-48.98	20231020	8650	12.95	20240624	0.52	N	030960	500	79 억		49394	N	N	0	N	00	N
42	20240823	160359	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9850	-160	5	-1.60	1018992770	101345	125.97	10200	10560	9820	13010	7010	10010	10054.89	0.42	0	-16972	10436	10222	9986	9772	9536	10105	9655	80	3000	500	6600	10	1	15980000	1574	129.61	0.84	06	0.63	76.00	11747.00	22750	20230817	-56.70	8650	20240624	13.87	14800	-33.45	20240117	8650	13.87	20240624	19560	-49.64	20230823	8650	13.87	20240624	0.54	N	030960	500	79 억		66341	N	N	0	N	00	N
43	20240823	150401	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9870	-140	5	-1.40	908329750	90113	112.01	10200	10560	9860	13010	7010	10010	10079.98	0.42	0	-19053	10436	10222	9986	9772	9536	10105	9655	80	3000	500	6600	10	1	15980000	1577	129.87	0.84	06	0.56	76.00	11747.00	22750	20230817	-56.62	8650	20240624	14.10	14800	-33.31	20240117	8650	14.10	20240624	19560	-49.54	20230823	8650	14.10	20240624	0.54	N	030960	500	79 억		66341	N	N	0	N	00	N
44	20240823	140402	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9970	-40	5	-0.40	829975580	82205	102.18	10200	10560	9900	13010	7010	10010	10096.53	0.42	0	-19031	10436	10222	9986	9772	9536	10105	9655	80	3000	500	6600	10	1	15980000	1593	131.18	0.85	06	0.51	76.00	11747.00	22750	20230817	-56.18	8650	20240624	15.26	14800	-32.64	20240117	8650	15.26	20240624	19560	-49.03	20230823	8650	15.26	20240624	0.54	N	030960	500	79 억		66341	N	N	0	N	00	N
45	20240823	130400	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10000	-10	5	-0.10	758290680	74998	93.22	10200	10560	9900	13010	7010	10010	10110.96	0.42	0	-17749	10436	10222	9986	9772	9536	10105	9655	80	3000	500	6600	10	1	15980000	1598	131.58	0.85	06	0.47	76.00	11747.00	22750	20230817	-56.04	8650	20240624	15.61	14800	-32.43	20240117	8650	15.61	20240624	19560	-48.88	20230823	8650	15.61	20240624	0.54	N	030960	500	79 억		66341	N	N	0	N	00	N
46	20240823	120359	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9950	-60	5	-0.60	633450970	62496	77.68	10200	10560	9940	13010	7010	10010	10136.08	0.42	0	-16486	10436	10222	9986	9772	9536	10105	9655	80	3000	500	6600	10	1	15980000	1590	130.92	0.85	06	0.39	76.00	11747.00	22750	20230817	-56.26	8650	20240624	15.03	14800	-32.77	20240117	8650	15.03	20240624	19560	-49.13	20230823	8650	15.03	20240624	0.54	N	030960	500	79 억		66341	N	N	0	N	00	N
47	20240823	110359	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9960	-50	5	-0.50	584885790	57619	71.62	10200	10560	9940	13010	7010	10010	10151.19	0.42	0	-16265	10436	10222	9986	9772	9536	10105	9655	80	3000	500	6600	10	1	15980000	1592	131.05	0.85	06	0.36	76.00	11747.00	22750	20230817	-56.22	8650	20240624	15.14	14800	-32.70	20240117	8650	15.14	20240624	19560	-49.08	20230823	8650	15.14	20240624	0.54	N	030960	500	79 억		66341	N	N	0	N	00	N
48	20240823	100359	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9940	-70	5	-0.70	531344620	52251	64.95	10200	10560	9940	13010	7010	10010	10169.41	0.42	0	-16254	10436	10222	9986	9772	9536	10105	9655	80	3000	500	6600	10	1	15980000	1588	130.79	0.85	06	0.33	76.00	11747.00	22750	20230817	-56.31	8650	20240624	14.91	14800	-32.84	20240117	8650	14.91	20240624	19560	-49.18	20230823	8650	14.91	20240624	0.54	N	030960	500	79 억		66341	N	N	0	N	00	N
49	20240823	090401	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10130	120	2	1.20	286562360	27795	34.55	10200	10560	10110	13010	7010	10010	10311.03	0.42	0	-8715	10436	10222	9986	9772	9536	10105	9655	80	3000	500	6600	10	1	15980000	1619	133.29	0.86	06	0.17	76.00	11747.00	22750	20230817	-55.47	8650	20240624	17.11	14800	-31.55	20240117	8650	17.11	20240624	19560	-48.21	20230823	8650	17.11	20240624	0.54	N	030960	500	79 억		66341	N	N	0	N	00	N
50	20240822	160358	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10010	-80	5	-0.79	800674760	80184	131.67	10090	10200	9750	13110	7070	10090	9985.46	0.37	0	7298	10330	10210	10090	9970	9850	10270	10030	80	3020	500	6650	10	1	15980000	1600	131.71	0.85	06	0.50	76.00	11747.00	22750	20230817	-56.00	8650	20240624	15.72	14800	-32.36	20240117	8650	15.72	20240624	19560	-48.82	20230823	8650	15.72	20240624	0.57	N	030960	500	79 억		59068	N	N	0	N	00	N
51	20240822	150401	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10060	-30	5	-0.30	769149140	77036	126.50	10090	10200	9750	13110	7070	10090	9984.28	0.37	0	6509	10330	10210	10090	9970	9850	10270	10030	80	3020	500	6650	10	1	15980000	1608	132.37	0.86	06	0.48	76.00	11747.00	22750	20230817	-55.78	8650	20240624	16.30	14800	-32.03	20240117	8650	16.30	20240624	19560	-48.57	20230823	8650	16.30	20240624	0.57	N	030960	500	79 억		59068	N	N	0	N	00	N
52	20240822	140402	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10070	-20	5	-0.20	710113320	71147	116.83	10090	10200	9750	13110	7070	10090	9980.93	0.37	0	5153	10330	10210	10090	9970	9850	10270	10030	80	3020	500	6650	10	1	15980000	1609	132.50	0.86	06	0.45	76.00	11747.00	22750	20230817	-55.74	8650	20240624	16.42	14800	-31.96	20240117	8650	16.42	20240624	19560	-48.52	20230823	8650	16.42	20240624	0.57	N	030960	500	79 억		59068	N	N	0	N	00	N
53	20240822	130400	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10110	20	2	0.20	652540600	65431	107.44	10090	10200	9750	13110	7070	10090	9972.96	0.37	0	3560	10330	10210	10090	9970	9850	10270	10030	80	3020	500	6650	10	1	15980000	1616	133.03	0.86	06	0.41	76.00	11747.00	22750	20230817	-55.56	8650	20240624	16.88	14800	-31.69	20240117	8650	16.88	20240624	19560	-48.31	20230823	8650	16.88	20240624	0.57	N	030960	500	79 억		59068	N	N	0	N	00	N
54	20240822	120404	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9810	-280	5	-2.78	449771020	45166	74.17	10090	10200	9750	13110	7070	10090	9958.18	0.37	0	1632	10330	10210	10090	9970	9850	10270	10030	80	3020	500	6650	10	1	15980000	1568	129.08	0.84	06	0.28	76.00	11747.00	22750	20230817	-56.88	8650	20240624	13.41	14800	-33.72	20240117	8650	13.41	20240624	19560	-49.85	20230823	8650	13.41	20240624	0.57	N	030960	500	79 억		59068	N	N	0	N	00	N
55	20240822	110359	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9860	-230	5	-2.28	378714510	37920	62.27	10090	10200	9760	13110	7070	10090	9987.20	0.37	0	2578	10330	10210	10090	9970	9850	10270	10030	80	3020	500	6650	10	1	15980000	1576	129.74	0.84	06	0.24	76.00	11747.00	22750	20230817	-56.66	8650	20240624	13.99	14800	-33.38	20240117	8650	13.99	20240624	19560	-49.59	20230823	8650	13.99	20240624	0.57	N	030960	500	79 억		59068	N	N	0	N	00	N
56	20240822	100359	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10030	-60	5	-0.59	202399010	20139	33.07	10090	10200	9960	13110	7070	10090	10050.10	0.37	0	1552	10330	10210	10090	9970	9850	10270	10030	80	3020	500	6650	10	1	15980000	1603	131.97	0.85	06	0.13	76.00	11747.00	22750	20230817	-55.91	8650	20240624	15.95	14800	-32.23	20240117	8650	15.95	20240624	19560	-48.72	20230823	8650	15.95	20240624	0.57	N	030960	500	79 억		59068	N	N	0	N	00	N
57	20240822	090358	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10080	-10	5	-0.10	8833070	875	1.44	10090	10200	10040	13110	7070	10090	10094.94	0.37	0	-151	10330	10210	10090	9970	9850	10270	10030	80	3020	500	6650	10	1	15980000	1611	132.63	0.86	06	0.01	76.00	11747.00	22750	20230817	-55.69	8650	20240624	16.53	14800	-31.89	20240117	8650	16.53	20240624	19560	-48.47	20230823	8650	16.53	20240624	0.57	N	030960	500	79 억		59068	N	N	0	N	00	N
58	20240821	160359	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10090	130	2	1.31	605174770	59974	86.92	10000	10210	9970	12940	6980	9960	10090.62	0.37	0	-670	10366	10162	9936	9732	9506	10265	9835	80	2980	500	6570	10	1	15980000	1612	132.76	0.86	06	0.38	76.00	11747.00	22750	20230817	-55.65	8650	20240624	16.65	14800	-31.82	20240117	8650	16.65	20240624	20000	-49.55	20230821	8650	16.65	20240624	0.53	N	030960	500	79 억		59729	N	N	0	N	00	N
59	20240821	150402	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10090	130	2	1.31	584898400	57964	84.01	10000	10210	9970	12940	6980	9960	10090.72	0.37	0	-1415	10366	10162	9936	9732	9506	10265	9835	80	2980	500	6570	10	1	15980000	1612	132.76	0.86	06	0.36	76.00	11747.00	22750	20230817	-55.65	8650	20240624	16.65	14800	-31.82	20240117	8650	16.65	20240624	20000	-49.55	20230821	8650	16.65	20240624	0.53	N	030960	500	79 억		59729	N	N	0	N	00	N
60	20240821	140358	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10070	110	2	1.10	526667970	52194	75.65	10000	10210	9970	12940	6980	9960	10090.58	0.37	0	-3653	10366	10162	9936	9732	9506	10265	9835	80	2980	500	6570	10	1	15980000	1609	132.50	0.86	06	0.33	76.00	11747.00	22750	20230817	-55.74	8650	20240624	16.42	14800	-31.96	20240117	8650	16.42	20240624	20000	-49.65	20230821	8650	16.42	20240624	0.53	N	030960	500	79 억		59729	N	N	0	N	00	N
61	20240821	130400	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10020	60	2	0.60	487999460	48349	70.08	10000	10210	9970	12940	6980	9960	10093.27	0.37	0	-2825	10366	10162	9936	9732	9506	10265	9835	80	2980	500	6570	10	1	15980000	1601	131.84	0.85	06	0.30	76.00	11747.00	22750	20230817	-55.96	8650	20240624	15.84	14800	-32.30	20240117	8650	15.84	20240624	20000	-49.90	20230821	8650	15.84	20240624	0.53	N	030960	500	79 억		59729	N	N	0	N	00	N
62	20240821	120403	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10090	130	2	1.31	305835480	30219	43.80	10000	10210	10000	12940	6980	9960	10120.64	0.37	0	1477	10366	10162	9936	9732	9506	10265	9835	80	2980	500	6570	10	1	15980000	1612	132.76	0.86	06	0.19	76.00	11747.00	22750	20230817	-55.65	8650	20240624	16.65	14800	-31.82	20240117	8650	16.65	20240624	20000	-49.55	20230821	8650	16.65	20240624	0.53	N	030960	500	79 억		59729	N	N	0	N	00	N
63	20240821	110358	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10100	140	2	1.41	249207900	24623	35.69	10000	10210	10000	12940	6980	9960	10120.94	0.37	0	1558	10366	10162	9936	9732	9506	10265	9835	80	2980	500	6570	10	1	15980000	1614	132.89	0.86	06	0.15	76.00	11747.00	22750	20230817	-55.60	8650	20240624	16.76	14800	-31.76	20240117	8650	16.76	20240624	20000	-49.50	20230821	8650	16.76	20240624	0.53	N	030960	500	79 억		59729	N	N	0	N	00	N
64	20240821	100402	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10120	160	2	1.61	192309960	18990	27.52	10000	10210	10000	12940	6980	9960	10126.91	0.37	0	-77	10366	10162	9936	9732	9506	10265	9835	80	2980	500	6570	10	1	15980000	1617	133.16	0.86	06	0.12	76.00	11747.00	22750	20230817	-55.52	8650	20240624	16.99	14800	-31.62	20240117	8650	16.99	20240624	20000	-49.40	20230821	8650	16.99	20240624	0.53	N	030960	500	79 억		59729	N	N	0	N	00	N
65	20240821	090359	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10140	180	2	1.81	40048120	3968	5.75	10000	10140	10000	12940	6980	9960	10092.77	0.37	0	-43	10366	10162	9936	9732	9506	10265	9835	80	2980	500	6570	10	1	15980000	1620	133.42	0.86	06	0.02	76.00	11747.00	22750	20230817	-55.43	8650	20240624	17.23	14800	-31.49	20240117	8650	17.23	20240624	20000	-49.30	20230821	8650	17.23	20240624	0.53	N	030960	500	79 억		59729	N	N	0	N	00	N
66	20240820	160355	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9960	-60	5	-0.60	686637260	68934	79.65	9830	10140	9710	13020	7020	10020	9960.78	0.29	0	13958	10740	10380	10170	9810	9600	10275	9705	80	3000	500	6610	10	1	15980000	1592	131.05	0.85	06	0.43	76.00	11747.00	22750	20230817	-56.22	8650	20240624	15.14	14800	-32.70	20240117	8650	15.14	20240624	20000	-50.20	20230821	8650	15.14	20240624	0.57	N	030960	500	79 억		45776	N	N	0	N	00	N
67	20240820	150358	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9980	-40	5	-0.40	643717610	64631	74.68	9830	10140	9710	13020	7020	10020	9959.88	0.29	0	12489	10740	10380	10170	9810	9600	10275	9705	80	3000	500	6610	10	1	15980000	1595	131.32	0.85	06	0.40	76.00	11747.00	22750	20230817	-56.13	8650	20240624	15.38	14800	-32.57	20240117	8650	15.38	20240624	20000	-50.10	20230821	8650	15.38	20240624	0.57	N	030960	500	79 억		45776	N	N	0	N	00	N
68	20240820	140359	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9980	-40	5	-0.40	571612600	57405	66.33	9830	10140	9710	13020	7020	10020	9957.53	0.29	0	10323	10740	10380	10170	9810	9600	10275	9705	80	3000	500	6610	10	1	15980000	1595	131.32	0.85	06	0.36	76.00	11747.00	22750	20230817	-56.13	8650	20240624	15.38	14800	-32.57	20240117	8650	15.38	20240624	20000	-50.10	20230821	8650	15.38	20240624	0.57	N	030960	500	79 억		45776	N	N	0	N	00	N
69	20240820	130358	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10010	-10	5	-0.10	523022460	52546	60.72	9830	10140	9710	13020	7020	10020	9953.60	0.29	0	9743	10740	10380	10170	9810	9600	10275	9705	80	3000	500	6610	10	1	15980000	1600	131.71	0.85	06	0.33	76.00	11747.00	22750	20230817	-56.00	8650	20240624	15.72	14800	-32.36	20240117	8650	15.72	20240624	20000	-49.95	20230821	8650	15.72	20240624	0.57	N	030960	500	79 억		45776	N	N	0	N	00	N
70	20240820	120359	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10010	-10	5	-0.10	457015920	45955	53.10	9830	10140	9710	13020	7020	10020	9944.84	0.29	0	7057	10740	10380	10170	9810	9600	10275	9705	80	3000	500	6610	10	1	15980000	1600	131.71	0.85	06	0.29	76.00	11747.00	22750	20230817	-56.00	8650	20240624	15.72	14800	-32.36	20240117	8650	15.72	20240624	20000	-49.95	20230821	8650	15.72	20240624	0.57	N	030960	500	79 억		45776	N	N	0	N	00	N
71	20240820	110357	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10020	0	3	0.00	429230920	43174	49.89	9830	10140	9710	13020	7020	10020	9941.87	0.29	0	6855	10740	10380	10170	9810	9600	10275	9705	80	3000	500	6610	10	1	15980000	1601	131.84	0.85	06	0.27	76.00	11747.00	22750	20230817	-55.96	8650	20240624	15.84	14800	-32.30	20240117	8650	15.84	20240624	20000	-49.90	20230821	8650	15.84	20240624	0.57	N	030960	500	79 억		45776	N	N	0	N	00	N
72	20240820	100356	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10040	20	2	0.20	358553380	36108	41.72	9830	10140	9710	13020	7020	10020	9930.00	0.29	0	5293	10740	10380	10170	9810	9600	10275	9705	80	3000	500	6610	10	1	15980000	1604	132.11	0.85	06	0.23	76.00	11747.00	22750	20230817	-55.87	8650	20240624	16.07	14800	-32.16	20240117	8650	16.07	20240624	20000	-49.80	20230821	8650	16.07	20240624	0.57	N	030960	500	79 억		45776	N	N	0	N	00	N
73	20240820	090357	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9860	-160	5	-1.60	183462890	18617	21.51	9830	10020	9710	13020	7020	10020	9854.50	0.29	0	36	10740	10380	10170	9810	9600	10275	9705	80	3000	500	6610	10	1	15980000	1576	129.74	0.84	06	0.12	76.00	11747.00	22750	20230817	-56.66	8650	20240624	13.99	14800	-33.38	20240117	8650	13.99	20240624	20000	-50.70	20230821	8650	13.99	20240624	0.57	N	030960	500	79 억		45776	N	N	0	N	00	N
74	20240819	160352	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10020	-370	5	-3.56	843973640	82531	89.44	10320	10530	9960	13500	7280	10390	10226.32	0.33	0	-6721	10963	10676	10493	10206	10023	10585	10115	80	3110	500	6850	10	1	15980000	1601	131.84	0.85	06	0.52	76.00	11747.00	22750	20230817	-55.96	8650	20240624	15.84	14800	-32.30	20240117	8650	15.84	20240624	20000	-49.90	20230821	8650	15.84	20240624	0.56	N	030960	500	79 억		52498	N	N	0	N	00	N
75	20240819	150355	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10030	-360	5	-3.46	682425610	66385	71.94	10320	10530	10000	13500	7280	10390	10279.79	0.33	0	-9948	10963	10676	10493	10206	10023	10585	10115	80	3110	500	6850	10	1	15980000	1603	131.97	0.85	06	0.42	76.00	11747.00	22750	20230817	-55.91	8650	20240624	15.95	14800	-32.23	20240117	8650	15.95	20240624	20000	-49.85	20230821	8650	15.95	20240624	0.56	N	030960	500	79 억		52498	N	N	0	N	00	N
76	20240819	140357	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10160	-230	5	-2.21	498311920	48126	52.16	10320	10530	10160	13500	7280	10390	10354.31	0.33	0	-9351	10963	10676	10493	10206	10023	10585	10115	80	3110	500	6850	10	1	15980000	1624	133.68	0.86	06	0.30	76.00	11747.00	22750	20230817	-55.34	8650	20240624	17.46	14800	-31.35	20240117	8650	17.46	20240624	20000	-49.20	20230821	8650	17.46	20240624	0.56	N	030960	500	79 억		52498	N	N	0	N	00	N
77	20240819	130354	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10380	-10	5	-0.10	391687060	37702	40.86	10320	10530	10300	13500	7280	10390	10389.03	0.33	0	-8803	10963	10676	10493	10206	10023	10585	10115	80	3110	500	6850	10	1	15980000	1659	136.58	0.88	06	0.24	76.00	11747.00	22750	20230817	-54.37	8650	20240624	20.00	14800	-29.86	20240117	8650	20.00	20240624	20000	-48.10	20230821	8650	20.00	20240624	0.56	N	030960	500	79 억		52498	N	N	0	N	00	N
78	20240819	120353	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10370	-20	5	-0.19	350271890	33699	36.52	10320	10530	10300	13500	7280	10390	10394.13	0.33	0	-8170	10963	10676	10493	10206	10023	10585	10115	80	3110	500	6850	10	1	15980000	1657	136.45	0.88	06	0.21	76.00	11747.00	22750	20230817	-54.42	8650	20240624	19.88	14800	-29.93	20240117	8650	19.88	20240624	20000	-48.15	20230821	8650	19.88	20240624	0.56	N	030960	500	79 억		52498	N	N	0	N	00	N
79	20240819	110356	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10340	-50	5	-0.48	284647110	27343	29.63	10320	10530	10310	13500	7280	10390	10410.25	0.33	0	-5808	10963	10676	10493	10206	10023	10585	10115	80	3110	500	6850	10	1	15980000	1652	136.05	0.88	06	0.17	76.00	11747.00	22750	20230817	-54.55	8650	20240624	19.54	14800	-30.14	20240117	8650	19.54	20240624	20000	-48.30	20230821	8650	19.54	20240624	0.56	N	030960	500	79 억		52498	N	N	0	N	00	N
80	20240819	100355	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10460	70	2	0.67	137567940	13204	14.31	10320	10530	10310	13500	7280	10390	10418.69	0.33	0	64	10963	10676	10493	10206	10023	10585	10115	80	3110	500	6850	10	1	15980000	1672	137.63	0.89	06	0.08	76.00	11747.00	22750	20230817	-54.02	8650	20240624	20.92	14800	-29.32	20240117	8650	20.92	20240624	20000	-47.70	20230821	8650	20.92	20240624	0.56	N	030960	500	79 억		52498	N	N	0	N	00	N
81	20240819	090356	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10360	-30	5	-0.29	25523540	2467	2.67	10320	10480	10310	13500	7280	10390	10345.71	0.33	0	-126	10963	10676	10493	10206	10023	10585	10115	80	3110	500	6850	10	1	15980000	1656	136.32	0.88	06	0.02	76.00	11747.00	22750	20230817	-54.46	8650	20240624	19.77	14800	-30.00	20240117	8650	19.77	20240624	20000	-48.20	20230821	8650	19.77	20240624	0.56	N	030960	500	79 억		52498	N	N	0	N	00	N
82	20240816	160352	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10390	-250	5	-2.35	936932320	89584	60.18	10510	10780	10310	13830	7450	10640	10459.22	0.33	0	-846	11146	10892	10766	10512	10386	10830	10450	80	3190	500	7020	10	1	15980000	1660	136.71	0.88	06	0.56	76.00	11747.00	22750	20230817	-54.33	8650	20240624	20.12	14800	-29.80	20240117	8650	20.12	20240624	22750	-54.33	20230817	8650	20.12	20240624	0.56	N	030960	500	79 억		53345	N	N	0	N	00	N
83	20240816	150354	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10330	-310	5	-2.91	887957420	84857	57.01	10510	10780	10310	13830	7450	10640	10463.99	0.33	0	-414	11146	10892	10766	10512	10386	10830	10450	80	3190	500	7020	10	1	15980000	1651	135.92	0.88	06	0.53	76.00	11747.00	22750	20230817	-54.59	8650	20240624	19.42	14800	-30.20	20240117	8650	19.42	20240624	22750	-54.59	20230817	8650	19.42	20240624	0.56	N	030960	500	79 억		53345	N	N	0	N	00	N
84	20240816	140354	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10420	-220	5	-2.07	727388370	69356	46.59	10510	10780	10350	13830	7450	10640	10487.57	0.33	0	1047	11146	10892	10766	10512	10386	10830	10450	80	3190	500	7020	10	1	15980000	1665	137.11	0.89	06	0.43	76.00	11747.00	22750	20230817	-54.20	8650	20240624	20.46	14800	-29.59	20240117	8650	20.46	20240624	22750	-54.20	20230817	8650	20.46	20240624	0.56	N	030960	500	79 억		53345	N	N	0	N	00	N
85	20240816	130356	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10390	-250	5	-2.35	677432890	64546	43.36	10510	10780	10350	13830	7450	10640	10495.17	0.33	0	1418	11146	10892	10766	10512	10386	10830	10450	80	3190	500	7020	10	1	15980000	1660	136.71	0.88	06	0.40	76.00	11747.00	22750	20230817	-54.33	8650	20240624	20.12	14800	-29.80	20240117	8650	20.12	20240624	22750	-54.33	20230817	8650	20.12	20240624	0.56	N	030960	500	79 억		53345	N	N	0	N	00	N
86	20240816	120355	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10450	-190	5	-1.79	548213980	52097	35.00	10510	10780	10350	13830	7450	10640	10522.76	0.33	0	2682	11146	10892	10766	10512	10386	10830	10450	80	3190	500	7020	10	1	15980000	1670	137.50	0.89	06	0.33	76.00	11747.00	22750	20230817	-54.07	8650	20240624	20.81	14800	-29.39	20240117	8650	20.81	20240624	22750	-54.07	20230817	8650	20.81	20240624	0.56	N	030960	500	79 억		53345	N	N	0	N	00	N
87	20240816	110356	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10530	-110	5	-1.03	426364090	40468	27.19	10510	10780	10350	13830	7450	10640	10535.62	0.33	0	5469	11146	10892	10766	10512	10386	10830	10450	80	3190	500	7020	10	1	15980000	1683	138.55	0.90	06	0.25	76.00	11747.00	22750	20230817	-53.71	8650	20240624	21.73	14800	-28.85	20240117	8650	21.73	20240624	22750	-53.71	20230817	8650	21.73	20240624	0.56	N	030960	500	79 억		53345	N	N	0	N	00	N
88	20240816	100353	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10590	-50	5	-0.47	317713680	30154	20.26	10510	10780	10350	13830	7450	10640	10536.09	0.33	0	5342	11146	10892	10766	10512	10386	10830	10450	80	3190	500	7020	10	1	15980000	1692	139.34	0.90	06	0.19	76.00	11747.00	22750	20230817	-53.45	8650	20240624	22.43	14800	-28.45	20240117	8650	22.43	20240624	22750	-53.45	20230817	8650	22.43	20240624	0.56	N	030960	500	79 억		53345	N	N	0	N	00	N
89	20240816	090353	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10400	-240	5	-2.26	136324050	13042	8.76	10510	10550	10350	13830	7450	10640	10451.51	0.33	0	3341	11146	10892	10766	10512	10386	10830	10450	80	3190	500	7020	10	1	15980000	1662	136.84	0.89	06	0.08	76.00	11747.00	22750	20230817	-54.29	8650	20240624	20.23	14800	-29.73	20240117	8650	20.23	20240624	22750	-54.29	20230817	8650	20.23	20240624	0.56	N	030960	500	79 억		53345	N	N	0	N	00	N
90	20240814	160355	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10640	-490	5	-4.40	1590746140	147743	62.38	10990	11020	10640	14460	7800	11130	10765.93	0.50	0	-27232	11676	11402	11076	10802	10476	11540	10940	80	3330	500	7340	10	1	15980000	1700	140.00	0.91	06	0.92	76.00	11747.00	22750	20230817	-53.23	8650	20240624	23.01	14800	-28.11	20240117	8650	23.01	20240624	22750	-53.23	20230817	8650	23.01	20240624	0.57	N	030960	500	79 억		80327	N	N	0	N	00	N
91	20240814	150354	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10690	-440	5	-3.95	1532094520	142237	60.06	10990	11020	10650	14460	7800	11130	10770.25	0.50	0	-25578	11676	11402	11076	10802	10476	11540	10940	80	3330	500	7340	10	1	15980000	1708	140.66	0.91	06	0.89	76.00	11747.00	22750	20230817	-53.01	8650	20240624	23.58	14800	-27.77	20240117	8650	23.58	20240624	22750	-53.01	20230817	8650	23.58	20240624	0.57	N	030960	500	79 억		80327	N	N	0	N	00	N
92	20240814	140359	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10690	-440	5	-3.95	1410006110	130793	55.23	10990	11020	10660	14460	7800	11130	10779.20	0.50	0	-24762	11676	11402	11076	10802	10476	11540	10940	80	3330	500	7340	10	1	15980000	1708	140.66	0.91	06	0.82	76.00	11747.00	22750	20230817	-53.01	8650	20240624	23.58	14800	-27.77	20240117	8650	23.58	20240624	22750	-53.01	20230817	8650	23.58	20240624	0.57	N	030960	500	79 억		80327	N	N	0	N	00	N
93	20240814	130356	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10710	-420	5	-3.77	1282509370	118871	50.19	10990	11020	10660	14460	7800	11130	10787.76	0.50	0	-20929	11676	11402	11076	10802	10476	11540	10940	80	3330	500	7340	10	1	15980000	1711	140.92	0.91	06	0.74	76.00	11747.00	22750	20230817	-52.92	8650	20240624	23.82	14800	-27.64	20240117	8650	23.82	20240624	22750	-52.92	20230817	8650	23.82	20240624	0.57	N	030960	500	79 억		80327	N	N	0	N	00	N
94	20240814	120354	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10780	-350	5	-3.14	1107027170	102498	43.28	10990	11020	10660	14460	7800	11130	10798.99	0.50	0	-18727	11676	11402	11076	10802	10476	11540	10940	80	3330	500	7340	10	1	15980000	1723	141.84	0.92	06	0.64	76.00	11747.00	22750	20230817	-52.62	8650	20240624	24.62	14800	-27.16	20240117	8650	24.62	20240624	22750	-52.62	20230817	8650	24.62	20240624	0.57	N	030960	500	79 억		80327	N	N	0	N	00	N
95	20240814	110352	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10730	-400	5	-3.59	1028653440	95215	40.20	10990	11020	10660	14460	7800	11130	10801.89	0.50	0	-16609	11676	11402	11076	10802	10476	11540	10940	80	3330	500	7340	10	1	15980000	1715	141.18	0.91	06	0.60	76.00	11747.00	22750	20230817	-52.84	8650	20240624	24.05	14800	-27.50	20240117	8650	24.05	20240624	22750	-52.84	20230817	8650	24.05	20240624	0.57	N	030960	500	79 억		80327	N	N	0	N	00	N
96	20240814	100352	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10770	-360	5	-3.23	658710800	60901	25.72	10990	11020	10660	14460	7800	11130	10813.70	0.50	0	-7064	11676	11402	11076	10802	10476	11540	10940	80	3330	500	7340	10	1	15980000	1721	141.71	0.92	06	0.38	76.00	11747.00	22750	20230817	-52.66	8650	20240624	24.51	14800	-27.23	20240117	8650	24.51	20240624	22750	-52.66	20230817	8650	24.51	20240624	0.57	N	030960	500	79 억		80327	N	N	0	N	00	N
97	20240814	090423	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10860	-270	5	-2.43	216912900	19931	8.42	10990	11020	10660	14460	7800	11130	10877.35	0.50	0	-669	11676	11402	11076	10802	10476	11540	10940	80	3330	500	7340	10	1	15980000	1735	142.89	0.92	06	0.12	76.00	11747.00	22750	20230817	-52.26	8650	20240624	25.55	14800	-26.62	20240117	8650	25.55	20240624	22750	-52.26	20230817	8650	25.55	20240624	0.57	N	030960	500	79 억		80327	N	N	0	N	00	N
98	20240813	160349	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11130	270	2	2.49	2601947160	233863	266.18	10860	11350	10750	14110	7610	10860	11125.94	0.54	0	-5904	11380	11120	10850	10590	10320	11250	10720	80	3250	500	7160	10	1	15980000	1779	146.45	0.95	06	1.46	76.00	11747.00	22750	20230817	-51.08	8650	20240624	28.67	14800	-24.80	20240117	8650	28.67	20240624	22750	-51.08	20230817	8650	28.67	20240624	0.58	N	030960	500	79 억		86509	N	N	0	N	00	N
99	20240813	150351	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11170	310	2	2.85	2481016450	222999	253.81	10860	11350	10750	14110	7610	10860	11125.68	0.54	0	-6602	11380	11120	10850	10590	10320	11250	10720	80	3250	500	7160	10	1	15980000	1785	146.97	0.95	06	1.40	76.00	11747.00	22750	20230817	-50.90	8650	20240624	29.13	14800	-24.53	20240117	8650	29.13	20240624	22750	-50.90	20230817	8650	29.13	20240624	0.58	N	030960	500	79 억		86509	N	N	0	N	00	N
100	20240813	140351	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11150	290	2	2.67	2156489450	194099	220.92	10860	11350	10750	14110	7610	10860	11110.26	0.54	0	-10512	11380	11120	10850	10590	10320	11250	10720	80	3250	500	7160	10	1	15980000	1782	146.71	0.95	06	1.21	76.00	11747.00	22750	20230817	-50.99	8650	20240624	28.90	14800	-24.66	20240117	8650	28.90	20240624	22750	-50.99	20230817	8650	28.90	20240624	0.58	N	030960	500	79 억		86509	N	N	0	N	00	N
101	20240813	130352	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11210	350	2	3.22	1985780770	178761	203.46	10860	11350	10750	14110	7610	10860	11108.58	0.54	0	-6551	11380	11120	10850	10590	10320	11250	10720	80	3250	500	7160	10	1	15980000	1791	147.50	0.95	06	1.12	76.00	11747.00	22750	20230817	-50.73	8650	20240624	29.60	14800	-24.26	20240117	8650	29.60	20240624	22750	-50.73	20230817	8650	29.60	20240624	0.58	N	030960	500	79 억		86509	N	N	0	N	00	N
102	20240813	120350	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11250	390	2	3.59	1793323710	161497	183.81	10860	11350	10750	14110	7610	10860	11104.38	0.54	0	-5943	11380	11120	10850	10590	10320	11250	10720	80	3250	500	7160	10	1	15980000	1798	148.03	0.96	06	1.01	76.00	11747.00	22750	20230817	-50.55	8650	20240624	30.06	14800	-23.99	20240117	8650	30.06	20240624	22750	-50.55	20230817	8650	30.06	20240624	0.58	N	030960	500	79 억		86509	N	N	0	N	00	N
103	20240813	110348	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11150	290	2	2.67	1301569630	117759	134.03	10860	11310	10750	14110	7610	10860	11052.83	0.54	0	-4911	11380	11120	10850	10590	10320	11250	10720	80	3250	500	7160	10	1	15980000	1782	146.71	0.95	06	0.74	76.00	11747.00	22750	20230817	-50.99	8650	20240624	28.90	14800	-24.66	20240117	8650	28.90	20240624	22750	-50.99	20230817	8650	28.90	20240624	0.58	N	030960	500	79 억		86509	N	N	0	N	00	N
104	20240813	100347	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11040	180	2	1.66	561907450	51426	58.53	10860	11090	10750	14110	7610	10860	10926.52	0.54	0	-7959	11380	11120	10850	10590	10320	11250	10720	80	3250	500	7160	10	1	15980000	1764	145.26	0.94	06	0.32	76.00	11747.00	22750	20230817	-51.47	8650	20240624	27.63	14800	-25.41	20240117	8650	27.63	20240624	22750	-51.47	20230817	8650	27.63	20240624	0.58	N	030960	500	79 억		86509	N	N	0	N	00	N
105	20240813	090349	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10860	0	3	0.00	13811400	1267	1.44	10860	10990	10830	14110	7610	10860	10900.87	0.54	0	-478	11380	11120	10850	10590	10320	11250	10720	80	3250	500	7160	10	1	15980000	1735	142.89	0.92	06	0.01	76.00	11747.00	22750	20230817	-52.26	8650	20240624	25.55	14800	-26.62	20240117	8650	25.55	20240624	22750	-52.26	20230817	8650	25.55	20240624	0.58	N	030960	500	79 억		86509	N	N	0	N	00	N
106	20240812	160347	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10860	10	2	0.09	930657920	85838	52.76	10820	11110	10580	14100	7600	10850	10841.80	0.48	0	9886	11496	11172	10836	10512	10176	11335	10675	80	3250	500	7160	10	1	15980000	1735	142.89	0.92	06	0.54	76.00	11747.00	22750	20230817	-52.26	8650	20240624	25.55	14800	-26.62	20240117	8650	25.55	20240624	22750	-52.26	20230817	8650	25.55	20240624	0.47	N	030960	500	79 억		76511	N	N	0	N	00	N
107	20240812	150350	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10840	-10	5	-0.09	839166060	77397	47.57	10820	11110	10580	14100	7600	10850	10842.36	0.48	0	11163	11496	11172	10836	10512	10176	11335	10675	80	3250	500	7160	10	1	15980000	1732	142.63	0.92	06	0.48	76.00	11747.00	22750	20230817	-52.35	8650	20240624	25.32	14800	-26.76	20240117	8650	25.32	20240624	22750	-52.35	20230817	8650	25.32	20240624	0.47	N	030960	500	79 억		76511	N	N	0	N	00	N
108	20240812	140348	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10870	20	2	0.18	714273950	65895	40.50	10820	11110	10580	14100	7600	10850	10839.58	0.48	0	7382	11496	11172	10836	10512	10176	11335	10675	80	3250	500	7160	10	1	15980000	1737	143.03	0.93	06	0.41	76.00	11747.00	22750	20230817	-52.22	8650	20240624	25.66	14800	-26.55	20240117	8650	25.66	20240624	22750	-52.22	20230817	8650	25.66	20240624	0.47	N	030960	500	79 억		76511	N	N	0	N	00	N
109	20240812	130345	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10880	30	2	0.28	636846280	58765	36.12	10820	11110	10580	14100	7600	10850	10837.17	0.48	0	5740	11496	11172	10836	10512	10176	11335	10675	80	3250	500	7160	10	1	15980000	1739	143.16	0.93	06	0.37	76.00	11747.00	22750	20230817	-52.18	8650	20240624	25.78	14800	-26.49	20240117	8650	25.78	20240624	22750	-52.18	20230817	8650	25.78	20240624	0.47	N	030960	500	79 억		76511	N	N	0	N	00	N
110	20240812	120346	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10930	80	2	0.74	533567550	49250	30.27	10820	11110	10580	14100	7600	10850	10833.86	0.48	0	1919	11496	11172	10836	10512	10176	11335	10675	80	3250	500	7160	10	1	15980000	1747	143.82	0.93	06	0.31	76.00	11747.00	22750	20230817	-51.96	8650	20240624	26.36	14800	-26.15	20240117	8650	26.36	20240624	22750	-51.96	20230817	8650	26.36	20240624	0.47	N	030960	500	79 억		76511	N	N	0	N	00	N
111	20240812	110346	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10850	0	3	0.00	486087020	44873	27.58	10820	11110	10580	14100	7600	10850	10832.51	0.48	0	647	11496	11172	10836	10512	10176	11335	10675	80	3250	500	7160	10	1	15980000	1734	142.76	0.92	06	0.28	76.00	11747.00	22750	20230817	-52.31	8650	20240624	25.43	14800	-26.69	20240117	8650	25.43	20240624	22750	-52.31	20230817	8650	25.43	20240624	0.47	N	030960	500	79 억		76511	N	N	0	N	00	N
112	20240812	100343	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10990	140	2	1.29	387026560	35751	21.97	10820	11110	10580	14100	7600	10850	10825.61	0.48	0	82	11496	11172	10836	10512	10176	11335	10675	80	3250	500	7160	10	1	15980000	1756	144.61	0.94	06	0.22	76.00	11747.00	22750	20230817	-51.69	8650	20240624	27.05	14800	-25.74	20240117	8650	27.05	20240624	22750	-51.69	20230817	8650	27.05	20240624	0.47	N	030960	500	79 억		76511	N	N	0	N	00	N
113	20240812	090342	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10690	-160	5	-1.47	39200700	3651	2.24	10820	10820	10670	14100	7600	10850	10736.98	0.48	0	-1332	11496	11172	10836	10512	10176	11335	10675	80	3250	500	7160	10	1	15980000	1708	140.66	0.91	06	0.02	76.00	11747.00	22750	20230817	-53.01	8650	20240624	23.58	14800	-27.77	20240117	8650	23.58	20240624	22750	-53.01	20230817	8650	23.58	20240624	0.47	N	030960	500	79 억		76511	N	N	0	N	00	N
114	20240809	160343	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10850	-20	5	-0.18	1751611630	160932	46.50	10560	11160	10500	14130	7610	10870	10884.17	0.25	0	36535	12176	11522	11096	10442	10016	11310	10230	80	3260	500	7170	10	1	15980000	1734	142.76	0.92	06	1.01	76.00	11747.00	23000	20230803	-52.83	8650	20240624	25.43	14800	-26.69	20240117	8650	25.43	20240624	22750	-52.31	20230817	8650	25.43	20240624	0.42	N	030960	500	79 억		40077	N	N	0	N	00	N
115	20240809	150349	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10870	0	3	0.00	1695128480	155721	44.99	10560	11160	10500	14130	7610	10870	10885.68	0.25	0	37308	12176	11522	11096	10442	10016	11310	10230	80	3260	500	7170	10	1	15980000	1737	143.03	0.93	06	0.97	76.00	11747.00	23000	20230803	-52.74	8650	20240624	25.66	14800	-26.55	20240117	8650	25.66	20240624	22750	-52.22	20230817	8650	25.66	20240624	0.42	N	030960	500	79 억		40077	N	N	0	N	00	N
116	20240809	140350	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11100	230	2	2.12	1359695510	125029	36.12	10560	11160	10500	14130	7610	10870	10875.04	0.25	0	26640	12176	11522	11096	10442	10016	11310	10230	80	3260	500	7170	10	1	15980000	1774	146.05	0.94	06	0.78	76.00	11747.00	23000	20230803	-51.74	8650	20240624	28.32	14800	-25.00	20240117	8650	28.32	20240624	22750	-51.21	20230817	8650	28.32	20240624	0.42	N	030960	500	79 억		40077	N	N	0	N	00	N
117	20240809	130348	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11120	250	2	2.30	1271068120	117036	33.82	10560	11160	10500	14130	7610	10870	10860.49	0.25	0	24973	12176	11522	11096	10442	10016	11310	10230	80	3260	500	7170	10	1	15980000	1777	146.32	0.95	06	0.73	76.00	11747.00	23000	20230803	-51.65	8650	20240624	28.55	14800	-24.86	20240117	8650	28.55	20240624	22750	-51.12	20230817	8650	28.55	20240624	0.42	N	030960	500	79 억		40077	N	N	0	N	00	N
118	20240809	120347	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11020	150	2	1.38	1120998360	103501	29.90	10560	11120	10500	14130	7610	10870	10830.80	0.25	0	23277	12176	11522	11096	10442	10016	11310	10230	80	3260	500	7170	10	1	15980000	1761	145.00	0.94	06	0.65	76.00	11747.00	23000	20230803	-52.09	8650	20240624	27.40	14800	-25.54	20240117	8650	27.40	20240624	22750	-51.56	20230817	8650	27.40	20240624	0.42	N	030960	500	79 억		40077	N	N	0	N	00	N
119	20240809	110344	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11060	190	2	1.75	985582410	91268	26.37	10560	11070	10500	14130	7610	10870	10798.77	0.25	0	23760	12176	11522	11096	10442	10016	11310	10230	80	3260	500	7170	10	1	15980000	1767	145.53	0.94	06	0.57	76.00	11747.00	23000	20230803	-51.91	8650	20240624	27.86	14800	-25.27	20240117	8650	27.86	20240624	22750	-51.38	20230817	8650	27.86	20240624	0.42	N	030960	500	79 억		40077	N	N	0	N	00	N
120	20240809	100350	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10870	0	3	0.00	653380190	61039	17.64	10560	10950	10500	14130	7610	10870	10704.31	0.25	0	16258	12176	11522	11096	10442	10016	11310	10230	80	3260	500	7170	10	1	15980000	1737	143.03	0.93	06	0.38	76.00	11747.00	23000	20230803	-52.74	8650	20240624	25.66	14800	-26.55	20240117	8650	25.66	20240624	22750	-52.22	20230817	8650	25.66	20240624	0.42	N	030960	500	79 억		40077	N	N	0	N	00	N
121	20240809	090345	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10670	-200	5	-1.84	209062740	19808	5.72	10560	10680	10500	14130	7610	10870	10554.46	0.25	0	4900	12176	11522	11096	10442	10016	11310	10230	80	3260	500	7170	10	1	15980000	1705	140.39	0.91	06	0.12	76.00	11747.00	23000	20230803	-53.61	8650	20240624	23.35	14800	-27.91	20240117	8650	23.35	20240624	22750	-53.10	20230817	8650	23.35	20240624	0.42	N	030960	500	79 억		40077	N	N	0	N	00	N
122	20240808	160340	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10870	-380	5	-3.38	3863651770	343264	177.33	11700	11750	10670	14620	7880	11250	11256.54	0.64	0	-62655	11676	11462	11056	10842	10436	11570	10950	80	3370	500	7420	10	1	15980000	1737	143.03	0.93	06	2.15	76.00	11747.00	23000	20230803	-52.74	8650	20240624	25.66	14800	-26.55	20240117	8650	25.66	20240624	22750	-52.22	20230817	8650	25.66	20240624	0.40	N	030960	500	79 억		102818	N	N	0	N	00	N
123	20240808	150344	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10760	-490	5	-4.36	3703772420	328431	169.67	11700	11750	10700	14620	7880	11250	11277.17	0.64	0	-62725	11676	11462	11056	10842	10436	11570	10950	80	3370	500	7420	10	1	15980000	1719	141.58	0.92	06	2.06	76.00	11747.00	23000	20230803	-53.22	8650	20240624	24.39	14800	-27.30	20240117	8650	24.39	20240624	22750	-52.70	20230817	8650	24.39	20240624	0.40	N	030960	500	79 억		102818	N	N	0	N	00	N
124	20240808	140343	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10930	-320	5	-2.84	3404476910	300779	155.38	11700	11750	10910	14620	7880	11250	11318.87	0.64	0	-61224	11676	11462	11056	10842	10436	11570	10950	80	3370	500	7420	10	1	15980000	1747	143.82	0.93	06	1.88	76.00	11747.00	23000	20230803	-52.48	8650	20240624	26.36	14800	-26.15	20240117	8650	26.36	20240624	22750	-51.96	20230817	8650	26.36	20240624	0.40	N	030960	500	79 억		102818	N	N	0	N	00	N
125	20240808	130345	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11070	-180	5	-1.60	3229986860	284900	147.18	11700	11750	10930	14620	7880	11250	11337.27	0.64	0	-57503	11676	11462	11056	10842	10436	11570	10950	80	3370	500	7420	10	1	15980000	1769	145.66	0.94	06	1.78	76.00	11747.00	23000	20230803	-51.87	8650	20240624	27.98	14800	-25.20	20240117	8650	27.98	20240624	22750	-51.34	20230817	8650	27.98	20240624	0.40	N	030960	500	79 억		102818	N	N	0	N	00	N
126	20240808	120348	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11040	-210	5	-1.87	2945735770	259011	133.80	11700	11750	11010	14620	7880	11250	11373.03	0.64	0	-54113	11676	11462	11056	10842	10436	11570	10950	80	3370	500	7420	10	1	15980000	1764	145.26	0.94	06	1.62	76.00	11747.00	23000	20230803	-52.00	8650	20240624	27.63	14800	-25.41	20240117	8650	27.63	20240624	22750	-51.47	20230817	8650	27.63	20240624	0.40	N	030960	500	79 억		102818	N	N	0	N	00	N
127	20240808	110345	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11110	-140	5	-1.24	2630799160	230568	119.11	11700	11750	11100	14620	7880	11250	11410.10	0.64	0	-51033	11676	11462	11056	10842	10436	11570	10950	80	3370	500	7420	10	1	15980000	1775	146.18	0.95	06	1.44	76.00	11747.00	23000	20230803	-51.70	8650	20240624	28.44	14800	-24.93	20240117	8650	28.44	20240624	22750	-51.16	20230817	8650	28.44	20240624	0.40	N	030960	500	79 억		102818	N	N	0	N	00	N
128	20240808	100344	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11210	-40	5	-0.36	2275701480	198799	102.70	11700	11750	11180	14620	7880	11250	11447.28	0.64	0	-41747	11676	11462	11056	10842	10436	11570	10950	80	3370	500	7420	10	1	15980000	1791	147.50	0.95	06	1.24	76.00	11747.00	23000	20230803	-51.26	8650	20240624	29.60	14800	-24.26	20240117	8650	29.60	20240624	22750	-50.73	20230817	8650	29.60	20240624	0.40	N	030960	500	79 억		102818	N	N	0	N	00	N
129	20240808	090341	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11560	310	2	2.76	706360090	60732	31.37	11700	11750	11450	14620	7880	11250	11630.97	0.64	0	-17984	11676	11462	11056	10842	10436	11570	10950	80	3370	500	7420	10	1	15980000	1847	152.11	0.98	06	0.38	76.00	11747.00	23000	20230803	-49.74	8650	20240624	33.64	14800	-21.89	20240117	8650	33.64	20240624	22750	-49.19	20230817	8650	33.64	20240624	0.40	N	030960	500	79 억		102818	N	N	0	N	00	N
130	20240807	160336	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11250	430	2	3.97	2088671810	190486	44.75	10950	11270	10650	14060	7580	10820	10963.68	0.53	0	17536	11793	11306	10563	10076	9333	11550	10320	80	3240	500	7140	10	1	15980000	1798	148.03	0.96	06	1.19	76.00	11747.00	23000	20230803	-51.09	8650	20240624	30.06	14800	-23.99	20240117	8650	30.06	20240624	22750	-50.55	20230817	8650	30.06	20240624	0.55	N	030960	500	79 억		85323	N	N	0	N	00	N
131	20240807	150340	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11170	350	2	3.23	1924267090	175794	41.30	10950	11270	10650	14060	7580	10820	10946.61	0.53	0	20507	11793	11306	10563	10076	9333	11550	10320	80	3240	500	7140	10	1	15980000	1785	146.97	0.95	06	1.10	76.00	11747.00	23000	20230803	-51.43	8650	20240624	29.13	14800	-24.53	20240117	8650	29.13	20240624	22750	-50.90	20230817	8650	29.13	20240624	0.55	N	030960	500	79 억		85323	N	N	0	N	00	N
132	20240807	140343	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11060	240	2	2.22	1502251790	137730	32.36	10950	11090	10650	14060	7580	10820	10907.63	0.53	0	13098	11793	11306	10563	10076	9333	11550	10320	80	3240	500	7140	10	1	15980000	1767	145.53	0.94	06	0.86	76.00	11747.00	23000	20230803	-51.91	8650	20240624	27.86	14800	-25.27	20240117	8650	27.86	20240624	22750	-51.38	20230817	8650	27.86	20240624	0.55	N	030960	500	79 억		85323	N	N	0	N	00	N
133	20240807	130342	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11070	250	2	2.31	1324442820	121583	28.56	10950	11080	10650	14060	7580	10820	10893.71	0.53	0	16104	11793	11306	10563	10076	9333	11550	10320	80	3240	500	7140	10	1	15980000	1769	145.66	0.94	06	0.76	76.00	11747.00	23000	20230803	-51.87	8650	20240624	27.98	14800	-25.20	20240117	8650	27.98	20240624	22750	-51.34	20230817	8650	27.98	20240624	0.55	N	030960	500	79 억		85323	N	N	0	N	00	N
134	20240807	120344	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10950	130	2	1.20	1008930930	92941	21.83	10950	11060	10650	14060	7580	10820	10855.85	0.53	0	8773	11793	11306	10563	10076	9333	11550	10320	80	3240	500	7140	10	1	15980000	1750	144.08	0.93	06	0.58	76.00	11747.00	23000	20230803	-52.39	8650	20240624	26.59	14800	-26.01	20240117	8650	26.59	20240624	22750	-51.87	20230817	8650	26.59	20240624	0.55	N	030960	500	79 억		85323	N	N	0	N	00	N
135	20240807	110343	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10950	130	2	1.20	862919600	79560	18.69	10950	11060	10650	14060	7580	10820	10846.36	0.53	0	7532	11793	11306	10563	10076	9333	11550	10320	80	3240	500	7140	10	1	15980000	1750	144.08	0.93	06	0.50	76.00	11747.00	23000	20230803	-52.39	8650	20240624	26.59	14800	-26.01	20240117	8650	26.59	20240624	22750	-51.87	20230817	8650	26.59	20240624	0.55	N	030960	500	79 억		85323	N	N	0	N	00	N
136	20240807	100338	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10890	70	2	0.65	592847800	54887	12.89	10950	10980	10650	14060	7580	10820	10801.02	0.53	0	4606	11793	11306	10563	10076	9333	11550	10320	80	3240	500	7140	10	1	15980000	1740	143.29	0.93	06	0.34	76.00	11747.00	23000	20230803	-52.65	8650	20240624	25.90	14800	-26.42	20240117	8650	25.90	20240624	22750	-52.13	20230817	8650	25.90	20240624	0.55	N	030960	500	79 억		85323	N	N	0	N	00	N
137	20240807	090338	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10750	-70	5	-0.65	173718680	16049	3.77	10950	10980	10650	14060	7580	10820	10824.45	0.53	0	-1221	11793	11306	10563	10076	9333	11550	10320	80	3240	500	7140	10	1	15980000	1718	141.45	0.92	06	0.10	76.00	11747.00	23000	20230803	-53.26	8650	20240624	24.28	14800	-27.36	20240117	8650	24.28	20240624	22750	-52.75	20230817	8650	24.28	20240624	0.55	N	030960	500	79 억		85323	N	N	0	N	00	N
138	20240806	160337	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10820	310	2	2.95	4452381760	421286	27.21	10150	11050	9820	13660	7360	10510	10566.81	0.27	0	40854	12576	11542	10826	9792	9076	11185	9435	80	3150	500	6930	10	1	15980000	1729	142.37	0.92	06	2.64	76.00	11747.00	23000	20230803	-52.96	8650	20240624	25.09	14800	-26.89	20240117	8650	25.09	20240624	22750	-52.44	20230817	8650	25.09	20240624	0.46	N	030960	500	79 억		43778	N	N	0	N	00	N
139	20240806	150341	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10890	380	2	3.62	4234375210	401205	25.91	10150	11050	9820	13660	7360	10510	10554.16	0.27	0	37741	12576	11542	10826	9792	9076	11185	9435	80	3150	500	6930	10	1	15980000	1740	143.29	0.93	06	2.51	76.00	11747.00	23000	20230803	-52.65	8650	20240624	25.90	14800	-26.42	20240117	8650	25.90	20240624	22750	-52.13	20230817	8650	25.90	20240624	0.46	N	030960	500	79 억		43778	N	N	0	N	00	N
140	20240806	140338	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10810	300	2	2.85	3952914840	375314	24.24	10150	11050	9820	13660	7360	10510	10532.29	0.27	0	35882	12576	11542	10826	9792	9076	11185	9435	80	3150	500	6930	10	1	15980000	1727	142.24	0.92	06	2.35	76.00	11747.00	23000	20230803	-53.00	8650	20240624	24.97	14800	-26.96	20240117	8650	24.97	20240624	22750	-52.48	20230817	8650	24.97	20240624	0.46	N	030960	500	79 억		43778	N	N	0	N	00	N
141	20240806	130339	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10820	310	2	2.95	3764357340	357861	23.11	10150	11050	9820	13660	7360	10510	10519.05	0.27	0	38008	12576	11542	10826	9792	9076	11185	9435	80	3150	500	6930	10	1	15980000	1729	142.37	0.92	06	2.24	76.00	11747.00	23000	20230803	-52.96	8650	20240624	25.09	14800	-26.89	20240117	8650	25.09	20240624	22750	-52.44	20230817	8650	25.09	20240624	0.46	N	030960	500	79 억		43778	N	N	0	N	00	N
142	20240806	120340	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10910	400	2	3.81	3354424460	320418	20.69	10150	11000	9820	13660	7360	10510	10468.89	0.27	0	28587	12576	11542	10826	9792	9076	11185	9435	80	3150	500	6930	10	1	15980000	1743	143.55	0.93	06	2.01	76.00	11747.00	23000	20230803	-52.57	8650	20240624	26.13	14800	-26.28	20240117	8650	26.13	20240624	22750	-52.04	20230817	8650	26.13	20240624	0.46	N	030960	500	79 억		43778	N	N	0	N	00	N
143	20240806	110339	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10670	160	2	1.52	2993327970	287181	18.55	10150	11000	9820	13660	7360	10510	10423.10	0.27	0	17870	12576	11542	10826	9792	9076	11185	9435	80	3150	500	6930	10	1	15980000	1705	140.39	0.91	06	1.80	76.00	11747.00	23000	20230803	-53.61	8650	20240624	23.35	14800	-27.91	20240117	8650	23.35	20240624	22750	-53.10	20230817	8650	23.35	20240624	0.46	N	030960	500	79 억		43778	N	N	0	N	00	N
144	20240806	100337	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10500	-10	5	-0.10	1742602780	170519	11.01	10150	10640	9820	13660	7360	10510	10219.20	0.27	0	14527	12576	11542	10826	9792	9076	11185	9435	80	3150	500	6930	10	1	15980000	1678	138.16	0.89	06	1.07	76.00	11747.00	23000	20230803	-54.35	8650	20240624	21.39	14800	-29.05	20240117	8650	21.39	20240624	22750	-53.85	20230817	8650	21.39	20240624	0.46	N	030960	500	79 억		43778	N	N	0	N	00	N
145	20240806	090336	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10170	-340	5	-3.24	333581270	32789	2.12	10150	10390	10120	13660	7360	10510	10172.34	0.27	0	-2331	12576	11542	10826	9792	9076	11185	9435	80	3150	500	6930	10	1	15980000	1625	133.82	0.87	06	0.21	76.00	11747.00	23000	20230803	-55.78	8650	20240624	17.57	14800	-31.28	20240117	8650	17.57	20240624	22750	-55.30	20230817	8650	17.57	20240624	0.46	N	030960	500	79 억		43778	N	N	0	N	00	N
146	20240805	160333	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10510	-80	5	-0.76	17355852490	1537139	70.09	10990	11860	10110	13760	7420	10590	11294.93	0.16	0	19198	12503	11546	11033	10076	9563	11290	9820	80	3170	500	6980	10	1	15980000	1679	138.29	0.89	06	9.62	76.00	11747.00	23000	20230803	-54.30	8650	20240624	21.50	14800	-28.99	20240117	8650	21.50	20240624	22750	-53.80	20230817	8650	21.50	20240624	0.44	N	030960	500	79 억		25233	N	N	0	N	00	N
147	20240805	150337	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10530	-60	5	-0.57	16824617520	1486747	67.79	10990	11860	10110	13760	7420	10590	11319.54	0.16	0	9188	12503	11546	11033	10076	9563	11290	9820	80	3170	500	6980	10	1	15980000	1683	138.55	0.90	06	9.30	76.00	11747.00	23000	20230803	-54.22	8650	20240624	21.73	14800	-28.85	20240117	8650	21.73	20240624	22750	-53.71	20230817	8650	21.73	20240624	0.44	N	030960	500	79 억		25233	N	N	0	N	00	N
148	20240805	140338	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11320	730	2	6.89	14781909530	1296786	59.13	10990	11860	10730	13760	7420	10590	11402.89	0.16	0	-17095	12503	11546	11033	10076	9563	11290	9820	80	3170	500	6980	10	1	15980000	1809	148.95	0.96	06	8.12	76.00	11747.00	23000	20230803	-50.78	8650	20240624	30.87	14800	-23.51	20240117	8650	30.87	20240624	22750	-50.24	20230817	8650	30.87	20240624	0.44	N	030960	500	79 억		25233	N	N	0	N	00	N
149	20240805	130336	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11110	520	2	4.91	13288056910	1164609	53.10	10990	11860	10730	13760	7420	10590	11414.42	0.16	0	-20413	12503	11546	11033	10076	9563	11290	9820	80	3170	500	6980	10	1	15980000	1775	146.18	0.95	06	7.29	76.00	11747.00	23000	20230803	-51.70	8650	20240624	28.44	14800	-24.93	20240117	8650	28.44	20240624	22750	-51.16	20230817	8650	28.44	20240624	0.44	N	030960	500	79 억		25233	N	N	0	N	00	N
150	20240805	120335	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11090	500	2	4.72	12362117290	1080420	49.26	10990	11860	10990	13760	7420	10590	11447.03	0.16	0	-17470	12503	11546	11033	10076	9563	11290	9820	80	3170	500	6980	10	1	15980000	1772	145.92	0.94	06	6.76	76.00	11747.00	23000	20230803	-51.78	8650	20240624	28.21	14800	-25.07	20240117	8650	28.21	20240624	22750	-51.25	20230817	8650	28.21	20240624	0.44	N	030960	500	79 억		25233	N	N	0	N	00	N
151	20240805	110339	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11420	830	2	7.84	10659317240	930125	42.41	10990	11860	10990	13760	7420	10590	11466.12	0.16	0	-21144	12503	11546	11033	10076	9563	11290	9820	80	3170	500	6980	10	1	15980000	1825	150.26	0.97	06	5.82	76.00	11747.00	23000	20230803	-50.35	8650	20240624	32.02	14800	-22.84	20240117	8650	32.02	20240624	22750	-49.80	20230817	8650	32.02	20240624	0.44	N	030960	500	79 억		25233	N	N	0	N	00	N
152	20240805	100335	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11340	750	2	7.08	9035385670	787918	35.93	10990	11860	10990	13760	7420	10590	11474.61	0.16	0	-17034	12503	11546	11033	10076	9563	11290	9820	80	3170	500	6980	10	1	15980000	1812	149.21	0.97	06	4.93	76.00	11747.00	23000	20230803	-50.70	8650	20240624	31.10	14800	-23.38	20240117	8650	31.10	20240624	22750	-50.15	20230817	8650	31.10	20240624	0.44	N	030960	500	79 억		25233	N	N	0	N	00	N
153	20240805	090333	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11280	690	2	6.52	1226155430	110204	5.03	10990	11350	10990	13760	7420	10590	11159.31	0.16	0	3434	12503	11546	11033	10076	9563	11290	9820	80	3170	500	6980	10	1	15980000	1803	148.42	0.96	06	0.69	76.00	11747.00	23000	20230803	-50.96	8650	20240624	30.40	14800	-23.78	20240117	8650	30.40	20240624	22750	-50.42	20230817	8650	30.40	20240624	0.44	N	030960	500	79 억		25233	N	N	0	N	00	N
154	20240802	160330	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10590	290	2	2.82	24941775300	2173188	1534.72	11410	11990	10520	13390	7210	10300	11478.10	0.29	0	-21904	10533	10416	10313	10196	10093	10365	10145	80	3090	500	6790	10	1	15980000	1692	139.34	0.90	06	13.60	76.00	11747.00	23000	20230803	-53.96	8650	20240624	22.43	14800	-28.45	20240117	8650	22.43	20240624	23000	-53.96	20230803	8650	22.43	20240624	0.47	N	030960	500	79 억		46881	N	N	0	N	00	N
155	20240802	150328	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10650	350	2	3.40	24556719550	2136935	1509.11	11410	11990	10520	13390	7210	10300	11491.86	0.29	0	-22454	10533	10416	10313	10196	10093	10365	10145	80	3090	500	6790	10	1	15980000	1702	140.13	0.91	06	13.37	76.00	11747.00	23000	20230803	-53.70	8650	20240624	23.12	14800	-28.04	20240117	8650	23.12	20240624	23000	-53.70	20230803	8650	23.12	20240624	0.47	N	030960	500	79 억		46881	N	N	0	N	00	N
156	20240802	140333	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10680	380	2	3.69	23562645520	2044591	1443.90	11410	11990	10520	13390	7210	10300	11524.70	0.29	0	-27128	10533	10416	10313	10196	10093	10365	10145	80	3090	500	6790	10	1	15980000	1707	140.53	0.91	06	12.79	76.00	11747.00	23000	20230803	-53.57	8650	20240624	23.47	14800	-27.84	20240117	8650	23.47	20240624	23000	-53.57	20230803	8650	23.47	20240624	0.47	N	030960	500	79 억		46881	N	N	0	N	00	N
157	20240802	130332	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10850	550	2	5.34	22688694090	1962954	1386.25	11410	11990	10810	13390	7210	10300	11558.79	0.29	0	-35300	10533	10416	10313	10196	10093	10365	10145	80	3090	500	6790	10	1	15980000	1734	142.76	0.92	06	12.28	76.00	11747.00	23000	20230803	-52.83	8650	20240624	25.43	14800	-26.69	20240117	8650	25.43	20240624	23000	-52.83	20230803	8650	25.43	20240624	0.47	N	030960	500	79 억		46881	N	N	0	N	00	N
158	20240802	120332	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10970	670	2	6.50	21672745390	1870125	1320.69	11410	11990	10940	13390	7210	10300	11589.30	0.29	0	-32853	10533	10416	10313	10196	10093	10365	10145	80	3090	500	6790	10	1	15980000	1753	144.34	0.93	06	11.70	76.00	11747.00	23000	20230803	-52.30	8650	20240624	26.82	14800	-25.88	20240117	8650	26.82	20240624	23000	-52.30	20230803	8650	26.82	20240624	0.47	N	030960	500	79 억		46881	N	N	0	N	00	N
159	20240802	110332	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11560	1260	2	12.23	19321693670	1665049	1175.87	11410	11990	10940	13390	7210	10300	11604.70	0.29	0	-30683	10533	10416	10313	10196	10093	10365	10145	80	3090	500	6790	10	1	15980000	1847	152.11	0.98	06	10.42	76.00	11747.00	23000	20230803	-49.74	8650	20240624	33.64	14800	-21.89	20240117	8650	33.64	20240624	23000	-49.74	20230803	8650	33.64	20240624	0.47	N	030960	500	79 억		46881	N	N	0	N	00	N
160	20240802	100329	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11520	1220	2	11.84	16936254890	1459183	1030.48	11410	11990	10940	13390	7210	10300	11607.15	0.29	0	-17056	10533	10416	10313	10196	10093	10365	10145	80	3090	500	6790	10	1	15980000	1841	151.58	0.98	06	9.13	76.00	11747.00	23000	20230803	-49.91	8650	20240624	33.18	14800	-22.16	20240117	8650	33.18	20240624	23000	-49.91	20230803	8650	33.18	20240624	0.47	N	030960	500	79 억		46881	N	N	0	N	00	N
161	20240802	090333	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11240	940	2	9.13	1786029720	156895	110.80	11410	11540	11170	13390	7210	10300	11387.29	0.29	0	-19871	10533	10416	10313	10196	10093	10365	10145	80	3090	500	6790	10	1	15980000	1796	147.89	0.96	06	0.98	76.00	11747.00	23000	20230803	-51.13	8650	20240624	29.94	14800	-24.05	20240117	8650	29.94	20240624	23000	-51.13	20230803	8650	29.94	20240624	0.47	N	030960	500	79 억		46881	N	N	0	N	00	N
162	20240801	160329	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10300	-250	5	-2.37	1424853910	138254	33.84	10430	10430	10210	13710	7390	10550	10305.93	0.14	0	23823	11703	11126	10773	10196	9843	10950	10020	80	3160	500	6960	10	1	15980000	1646	135.53	0.88	06	0.87	76.00	11747.00	23000	20230803	-55.22	8650	20240624	19.08	14800	-30.41	20240117	8650	19.08	20240624	23000	-55.22	20230803	8650	19.08	20240624	0.42	N	030960	500	79 억		23056	N	N	0	N	00	N
163	20240801	150336	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10350	-200	5	-1.90	1287449560	124918	30.57	10430	10430	10210	13710	7390	10550	10306.19	0.14	0	23404	11703	11126	10773	10196	9843	10950	10020	80	3160	500	6960	10	1	15980000	1654	136.18	0.88	06	0.78	76.00	11747.00	23000	20230803	-55.00	8650	20240624	19.65	14800	-30.07	20240117	8650	19.65	20240624	23000	-55.00	20230803	8650	19.65	20240624	0.42	N	030960	500	79 억		23056	N	N	0	N	00	N
164	20240801	140334	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10340	-210	5	-1.99	1213319670	117750	28.82	10430	10430	10210	13710	7390	10550	10304.02	0.14	0	21839	11703	11126	10773	10196	9843	10950	10020	80	3160	500	6960	10	1	15980000	1652	136.05	0.88	06	0.74	76.00	11747.00	23000	20230803	-55.04	8650	20240624	19.54	14800	-30.14	20240117	8650	19.54	20240624	23000	-55.04	20230803	8650	19.54	20240624	0.42	N	030960	500	79 억		23056	N	N	0	N	00	N
165	20240801	130330	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10330	-220	5	-2.09	1100417400	106798	26.14	10430	10430	10210	13710	7390	10550	10303.53	0.14	0	22222	11703	11126	10773	10196	9843	10950	10020	80	3160	500	6960	10	1	15980000	1651	135.92	0.88	06	0.67	76.00	11747.00	23000	20230803	-55.09	8650	20240624	19.42	14800	-30.20	20240117	8650	19.42	20240624	23000	-55.09	20230803	8650	19.42	20240624	0.42	N	030960	500	79 억		23056	N	N	0	N	00	N
166	20240801	120331	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10360	-190	5	-1.80	961294630	93373	22.85	10430	10430	10210	13710	7390	10550	10294.97	0.14	0	23158	11703	11126	10773	10196	9843	10950	10020	80	3160	500	6960	10	1	15980000	1656	136.32	0.88	06	0.58	76.00	11747.00	23000	20230803	-54.96	8650	20240624	19.77	14800	-30.00	20240117	8650	19.77	20240624	23000	-54.96	20230803	8650	19.77	20240624	0.42	N	030960	500	79 억		23056	N	N	0	N	00	N
167	20240801	110333	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10300	-250	5	-2.37	863155300	83862	20.53	10430	10430	10210	13710	7390	10550	10292.30	0.14	0	22274	11703	11126	10773	10196	9843	10950	10020	80	3160	500	6960	10	1	15980000	1646	135.53	0.88	06	0.52	76.00	11747.00	23000	20230803	-55.22	8650	20240624	19.08	14800	-30.41	20240117	8650	19.08	20240624	23000	-55.22	20230803	8650	19.08	20240624	0.42	N	030960	500	79 억		23056	N	N	0	N	00	N
168	20240801	100332	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10340	-210	5	-1.99	564243930	54808	13.41	10430	10430	10210	13710	7390	10550	10294.51	0.14	0	16226	11703	11126	10773	10196	9843	10950	10020	80	3160	500	6960	10	1	15980000	1652	136.05	0.88	06	0.34	76.00	11747.00	23000	20230803	-55.04	8650	20240624	19.54	14800	-30.14	20240117	8650	19.54	20240624	23000	-55.04	20230803	8650	19.54	20240624	0.42	N	030960	500	79 억		23056	N	N	0	N	00	N
169	20240801	090326	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10290	-260	5	-2.46	125175690	12112	2.96	10430	10430	10260	13710	7390	10550	10333.29	0.14	0	2869	11703	11126	10773	10196	9843	10950	10020	80	3160	500	6960	10	1	15980000	1644	135.39	0.88	06	0.08	76.00	11747.00	23000	20230803	-55.26	8650	20240624	18.96	14800	-30.47	20240117	8650	18.96	20240624	23000	-55.26	20230803	8650	18.96	20240624	0.42	N	030960	500	79 억		23056	N	N	0	N	00	N