KissMeData/052400/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	160526	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15250	170	2	1.13	260352540	17131	103.69	15080	15330	14960	19600	10560	15080	15197.74	1.24	0	3156	15380	15230	14950	14800	14520	15305	14875	78	4520	500	10250	10	1	14899999	2272	7.84	1.08	12	0.11	1945.00	14089.00	22950	20230920	-33.55	12000	20240805	27.08	20750	-26.51	20240409	12000	27.08	20240805	22950	-33.55	20230920	12000	27.08	20240805	2.52	N	052400	500	77 억		185079	N	N	1	N	00	N
3	20240830	150531	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15300	220	2	1.46	256325750	16867	102.09	15080	15330	14960	19600	10560	15080	15196.88	1.24	0	3156	15380	15230	14950	14800	14520	15305	14875	78	4520	500	10250	10	1	14899999	2280	7.87	1.09	12	0.11	1945.00	14089.00	22950	20230920	-33.33	12000	20240805	27.50	20750	-26.27	20240409	12000	27.50	20240805	22950	-33.33	20230920	12000	27.50	20240805	2.52	N	052400	500	77 억		185079	N	N	2	N	00	N
4	20240830	140531	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15220	140	2	0.93	178458180	11757	71.16	15080	15300	14960	19600	10560	15080	15178.89	1.24	0	1615	15380	15230	14950	14800	14520	15305	14875	78	4520	500	10250	10	1	14899999	2268	7.83	1.08	12	0.08	1945.00	14089.00	22950	20230920	-33.68	12000	20240805	26.83	20750	-26.65	20240409	12000	26.83	20240805	22950	-33.68	20230920	12000	26.83	20240805	2.52	N	052400	500	77 억		185079	N	N	2	N	00	N
5	20240830	130528	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15230	150	2	0.99	157717010	10397	62.93	15080	15300	14960	19600	10560	15080	15169.47	1.24	0	1450	15380	15230	14950	14800	14520	15305	14875	78	4520	500	10250	10	1	14899999	2269	7.83	1.08	12	0.07	1945.00	14089.00	22950	20230920	-33.64	12000	20240805	26.92	20750	-26.60	20240409	12000	26.92	20240805	22950	-33.64	20230920	12000	26.92	20240805	2.52	N	052400	500	77 억		185079	N	N	2	N	00	N
6	20240830	120531	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15200	120	2	0.80	136645770	9011	54.54	15080	15300	14960	19600	10560	15080	15164.33	1.24	0	1552	15380	15230	14950	14800	14520	15305	14875	78	4520	500	10250	10	1	14899999	2265	7.81	1.08	12	0.06	1945.00	14089.00	22950	20230920	-33.77	12000	20240805	26.67	20750	-26.75	20240409	12000	26.67	20240805	22950	-33.77	20230920	12000	26.67	20240805	2.52	N	052400	500	77 억		185079	N	N	2	N	00	N
7	20240830	110533	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15060	-20	5	-0.13	124196250	8190	49.57	15080	15300	14960	19600	10560	15080	15164.38	1.24	0	1863	15380	15230	14950	14800	14520	15305	14875	78	4520	500	10250	10	1	14899999	2244	7.74	1.07	12	0.05	1945.00	14089.00	22950	20230920	-34.38	12000	20240805	25.50	20750	-27.42	20240409	12000	25.50	20240805	22950	-34.38	20230920	12000	25.50	20240805	2.52	N	052400	500	77 억		185079	N	N	2	N	00	N
8	20240830	100532	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15060	-20	5	-0.13	98556280	6504	39.37	15080	15300	14960	19600	10560	15080	15153.18	1.24	0	2161	15380	15230	14950	14800	14520	15305	14875	78	4520	500	10250	10	1	14899999	2244	7.74	1.07	12	0.04	1945.00	14089.00	22950	20230920	-34.38	12000	20240805	25.50	20750	-27.42	20240409	12000	25.50	20240805	22950	-34.38	20230920	12000	25.50	20240805	2.52	N	052400	500	77 억		185079	N	N	2	N	00	N
9	20240830	090533	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15090	10	2	0.07	1335650	89	0.54	15080	15090	14970	19600	10560	15080	15007.30	1.24	0	58	15380	15230	14950	14800	14520	15305	14875	78	4520	500	10250	10	1	14899999	2248	7.76	1.07	12	0.00	1945.00	14089.00	22950	20230920	-34.25	12000	20240805	25.75	20750	-27.28	20240409	12000	25.75	20240805	22950	-34.25	20230920	12000	25.75	20240805	2.52	N	052400	500	77 억		185079	N	N	2	N	00	N
10	20240829	160533	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15080	250	2	1.69	247330200	16502	78.16	14690	15100	14670	19270	10390	14830	14987.89	1.23	0	2367	15143	14986	14743	14586	14343	15065	14665	78	4440	500	10080	10	1	14899999	2247	7.75	1.07	12	0.11	1945.00	14089.00	22950	20230920	-34.29	12000	20240805	25.67	20750	-27.33	20240409	12000	25.67	20240805	22950	-34.29	20230920	12000	25.67	20240805	2.54	N	052400	500	77 억		182754	N	N	2	N	00	N
11	20240829	150538	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15070	240	2	1.62	200451080	13390	63.42	14690	15090	14670	19270	10390	14830	14970.21	1.23	0	2609	15143	14986	14743	14586	14343	15065	14665	78	4440	500	10080	10	1	14899999	2245	7.75	1.07	12	0.09	1945.00	14089.00	22950	20230920	-34.34	12000	20240805	25.58	20750	-27.37	20240409	12000	25.58	20240805	22950	-34.34	20230920	12000	25.58	20240805	2.54	N	052400	500	77 억		182754	N	N	40	N	00	N
12	20240829	140540	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15080	250	2	1.69	142415190	9523	45.11	14690	15090	14670	19270	10390	14830	14954.87	1.23	0	3598	15143	14986	14743	14586	14343	15065	14665	78	4440	500	10080	10	1	14899999	2247	7.75	1.07	12	0.06	1945.00	14089.00	22950	20230920	-34.29	12000	20240805	25.67	20750	-27.33	20240409	12000	25.67	20240805	22950	-34.29	20230920	12000	25.67	20240805	2.54	N	052400	500	77 억		182754	N	N	40	N	00	N
13	20240829	130541	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14920	90	2	0.61	57708710	3876	18.36	14690	14970	14670	19270	10390	14830	14888.73	1.23	0	790	15143	14986	14743	14586	14343	15065	14665	78	4440	500	10080	10	1	14899999	2223	7.67	1.06	12	0.03	1945.00	14089.00	22950	20230920	-34.99	12000	20240805	24.33	20750	-28.10	20240409	12000	24.33	20240805	22950	-34.99	20230920	12000	24.33	20240805	2.54	N	052400	500	77 억		182754	N	N	40	N	00	N
14	20240829	120536	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14970	140	2	0.94	43025520	2892	13.70	14690	14970	14670	19270	10390	14830	14877.43	1.23	0	878	15143	14986	14743	14586	14343	15065	14665	78	4440	500	10080	10	1	14899999	2231	7.70	1.06	12	0.02	1945.00	14089.00	22950	20230920	-34.77	12000	20240805	24.75	20750	-27.86	20240409	12000	24.75	20240805	22950	-34.77	20230920	12000	24.75	20240805	2.54	N	052400	500	77 억		182754	N	N	40	N	00	N
15	20240829	110540	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14920	90	2	0.61	20586160	1388	6.57	14690	14940	14670	19270	10390	14830	14831.53	1.23	0	962	15143	14986	14743	14586	14343	15065	14665	78	4440	500	10080	10	1	14899999	2223	7.67	1.06	12	0.01	1945.00	14089.00	22950	20230920	-34.99	12000	20240805	24.33	20750	-28.10	20240409	12000	24.33	20240805	22950	-34.99	20230920	12000	24.33	20240805	2.54	N	052400	500	77 억		182754	N	N	40	N	00	N
16	20240829	100537	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14900	70	2	0.47	10762860	727	3.44	14690	14930	14670	19270	10390	14830	14804.48	1.23	0	498	15143	14986	14743	14586	14343	15065	14665	78	4440	500	10080	10	1	14899999	2220	7.66	1.06	12	0.00	1945.00	14089.00	22950	20230920	-35.08	12000	20240805	24.17	20750	-28.19	20240409	12000	24.17	20240805	22950	-35.08	20230920	12000	24.17	20240805	2.54	N	052400	500	77 억		182754	N	N	40	N	00	N
17	20240829	090538	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14670	-160	5	-1.08	1585820	108	0.51	14690	14690	14670	19270	10390	14830	14683.52	1.23	0	103	15143	14986	14743	14586	14343	15065	14665	78	4440	500	10080	10	1	14899999	2186	7.54	1.04	12	0.00	1945.00	14089.00	22950	20230920	-36.08	12000	20240805	22.25	20750	-29.30	20240409	12000	22.25	20240805	22950	-36.08	20230920	12000	22.25	20240805	2.54	N	052400	500	77 억		182754	N	N	40	N	00	N
18	20240828	160521	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14830	220	2	1.51	311299940	21109	88.57	14610	14900	14500	18990	10230	14610	14747.25	1.23	0	-696	15096	14852	14536	14292	13976	14975	14415	78	4380	500	9930	10	1	14899999	2210	7.62	1.05	12	0.14	1945.00	14089.00	22950	20230920	-35.38	12000	20240805	23.58	20750	-28.53	20240409	12000	23.58	20240805	22950	-35.38	20230920	12000	23.58	20240805	2.54	N	052400	500	77 억		183478	N	N	40	N	00	N
19	20240828	150524	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14900	290	2	1.98	274440730	18624	78.14	14610	14900	14500	18990	10230	14610	14735.86	1.23	0	-1374	15096	14852	14536	14292	13976	14975	14415	78	4380	500	9930	10	1	14899999	2220	7.66	1.06	12	0.12	1945.00	14089.00	22950	20230920	-35.08	12000	20240805	24.17	20750	-28.19	20240409	12000	24.17	20240805	22950	-35.08	20230920	12000	24.17	20240805	2.54	N	052400	500	77 억		183478	N	N	12	N	00	N
20	20240828	140527	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14750	140	2	0.96	120457840	8240	34.57	14610	14830	14500	18990	10230	14610	14618.67	1.23	0	272	15096	14852	14536	14292	13976	14975	14415	78	4380	500	9930	10	1	14899999	2198	7.58	1.05	12	0.06	1945.00	14089.00	22950	20230920	-35.73	12000	20240805	22.92	20750	-28.92	20240409	12000	22.92	20240805	22950	-35.73	20230920	12000	22.92	20240805	2.54	N	052400	500	77 억		183478	N	N	12	N	00	N
21	20240828	130526	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14570	-40	5	-0.27	80687970	5534	23.22	14610	14830	14500	18990	10230	14610	14580.41	1.23	0	-67	15096	14852	14536	14292	13976	14975	14415	78	4380	500	9930	10	1	14899999	2171	7.49	1.03	12	0.04	1945.00	14089.00	22950	20230920	-36.51	12000	20240805	21.42	20750	-29.78	20240409	12000	21.42	20240805	22950	-36.51	20230920	12000	21.42	20240805	2.54	N	052400	500	77 억		183478	N	N	12	N	00	N
22	20240828	120523	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14530	-80	5	-0.55	72650700	4982	20.90	14610	14830	14500	18990	10230	14610	14582.64	1.23	0	-262	15096	14852	14536	14292	13976	14975	14415	78	4380	500	9930	10	1	14899999	2165	7.47	1.03	12	0.03	1945.00	14089.00	22950	20230920	-36.69	12000	20240805	21.08	20750	-29.98	20240409	12000	21.08	20240805	22950	-36.69	20230920	12000	21.08	20240805	2.54	N	052400	500	77 억		183478	N	N	12	N	00	N
23	20240828	110524	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14550	-60	5	-0.41	44575050	3050	12.80	14610	14830	14520	18990	10230	14610	14614.77	1.23	0	-47	15096	14852	14536	14292	13976	14975	14415	78	4380	500	9930	10	1	14899999	2168	7.48	1.03	12	0.02	1945.00	14089.00	22950	20230920	-36.60	12000	20240805	21.25	20750	-29.88	20240409	12000	21.25	20240805	22950	-36.60	20230920	12000	21.25	20240805	2.54	N	052400	500	77 억		183478	N	N	12	N	00	N
24	20240828	100547	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14650	40	2	0.27	15200800	1038	4.36	14610	14830	14520	18990	10230	14610	14644.32	1.23	0	253	15096	14852	14536	14292	13976	14975	14415	78	4380	500	9930	10	1	14899999	2183	7.53	1.04	12	0.01	1945.00	14089.00	22950	20230920	-36.17	12000	20240805	22.08	20750	-29.40	20240409	12000	22.08	20240805	22950	-36.17	20230920	12000	22.08	20240805	2.54	N	052400	500	77 억		183478	N	N	12	N	00	N
25	20240828	090532	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14610	0	3	0.00	2220720	152	0.64	14610	14610	14610	18990	10230	14610	14610.00	1.23	0	18	15096	14852	14536	14292	13976	14975	14415	78	4380	500	9930	10	1	14899999	2177	7.51	1.04	12	0.00	1945.00	14089.00	22950	20230920	-36.34	12000	20240805	21.75	20750	-29.59	20240409	12000	21.75	20240805	22950	-36.34	20230920	12000	21.75	20240805	2.54	N	052400	500	77 억		183478	N	N	12	N	00	N
26	20240827	160523	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14610	240	2	1.67	345844830	23825	133.14	14380	14780	14220	18680	10060	14370	14516.04	1.20	0	4132	14676	14522	14386	14232	14096	14455	14165	78	4310	500	9770	10	1	14899999	2177	7.51	1.04	12	0.16	1945.00	14089.00	22950	20230920	-36.34	12000	20240805	21.75	20750	-29.59	20240409	12000	21.75	20240805	22950	-36.34	20230920	12000	21.75	20240805	2.54	N	052400	500	77 억		179332	N	N	12	N	00	N
27	20240827	150524	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14690	320	2	2.23	310435450	21402	119.60	14380	14780	14220	18680	10060	14370	14504.97	1.20	0	3739	14676	14522	14386	14232	14096	14455	14165	78	4310	500	9770	10	1	14899999	2189	7.55	1.04	12	0.14	1945.00	14089.00	22950	20230920	-35.99	12000	20240805	22.42	20750	-29.20	20240409	12000	22.42	20240805	22950	-35.99	20230920	12000	22.42	20240805	2.54	N	052400	500	77 억		179332	N	N	20	N	00	N
28	20240827	140526	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14620	250	2	1.74	184393080	12804	71.55	14380	14620	14220	18680	10060	14370	14401.21	1.20	0	2978	14676	14522	14386	14232	14096	14455	14165	78	4310	500	9770	10	1	14899999	2178	7.52	1.04	12	0.09	1945.00	14089.00	22950	20230920	-36.30	12000	20240805	21.83	20750	-29.54	20240409	12000	21.83	20240805	22950	-36.30	20230920	12000	21.83	20240805	2.54	N	052400	500	77 억		179332	N	N	20	N	00	N
29	20240827	130527	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14370	0	3	0.00	106326770	7416	41.44	14380	14480	14220	18680	10060	14370	14337.48	1.20	0	644	14676	14522	14386	14232	14096	14455	14165	78	4310	500	9770	10	1	14899999	2141	7.39	1.02	12	0.05	1945.00	14089.00	22950	20230920	-37.39	12000	20240805	19.75	20750	-30.75	20240409	12000	19.75	20240805	22950	-37.39	20230920	12000	19.75	20240805	2.54	N	052400	500	77 억		179332	N	N	20	N	00	N
30	20240827	120529	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14340	-30	5	-0.21	92985810	6486	36.24	14380	14480	14220	18680	10060	14370	14336.39	1.20	0	646	14676	14522	14386	14232	14096	14455	14165	78	4310	500	9770	10	1	14899999	2137	7.37	1.02	12	0.04	1945.00	14089.00	22950	20230920	-37.52	12000	20240805	19.50	20750	-30.89	20240409	12000	19.50	20240805	22950	-37.52	20230920	12000	19.50	20240805	2.54	N	052400	500	77 억		179332	N	N	20	N	00	N
31	20240827	110526	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14350	-20	5	-0.14	87204480	6083	33.99	14380	14480	14220	18680	10060	14370	14335.77	1.20	0	438	14676	14522	14386	14232	14096	14455	14165	78	4310	500	9770	10	1	14899999	2138	7.38	1.02	12	0.04	1945.00	14089.00	22950	20230920	-37.47	12000	20240805	19.58	20750	-30.84	20240409	12000	19.58	20240805	22950	-37.47	20230920	12000	19.58	20240805	2.54	N	052400	500	77 억		179332	N	N	20	N	00	N
32	20240827	100524	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14290	-80	5	-0.56	36634430	2564	14.33	14380	14480	14220	18680	10060	14370	14288.00	1.20	0	-525	14676	14522	14386	14232	14096	14455	14165	78	4310	500	9770	10	1	14899999	2129	7.35	1.01	12	0.02	1945.00	14089.00	22950	20230920	-37.73	12000	20240805	19.08	20750	-31.13	20240409	12000	19.08	20240805	22950	-37.73	20230920	12000	19.08	20240805	2.54	N	052400	500	77 억		179332	N	N	20	N	00	N
33	20240827	090523	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14320	-50	5	-0.35	4542910	316	1.77	14380	14480	14320	18680	10060	14370	14376.30	1.20	0	-117	14676	14522	14386	14232	14096	14455	14165	78	4310	500	9770	10	1	14899999	2134	7.36	1.02	12	0.00	1945.00	14089.00	22950	20230920	-37.60	12000	20240805	19.33	20750	-30.99	20240409	12000	19.33	20240805	22950	-37.60	20230920	12000	19.33	20240805	2.54	N	052400	500	77 억		179332	N	N	20	N	00	N
34	20240826	160518	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14370	-30	5	-0.21	257315850	17895	121.85	14500	14540	14250	18720	10080	14400	14379.20	1.20	0	326	14620	14510	14310	14200	14000	14565	14255	78	4320	500	9790	10	1	14899999	2141	7.39	1.02	12	0.12	1945.00	14089.00	22950	20230920	-37.39	12000	20240805	19.75	20750	-30.75	20240409	12000	19.75	20240805	22950	-37.39	20230920	12000	19.75	20240805	2.51	N	052400	500	77 억		179002	N	N	20	N	00	N
35	20240826	150521	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14430	30	2	0.21	250302360	17408	118.53	14500	14540	14250	18720	10080	14400	14378.58	1.20	0	285	14620	14510	14310	14200	14000	14565	14255	78	4320	500	9790	10	1	14899999	2150	7.42	1.02	12	0.12	1945.00	14089.00	22950	20230920	-37.12	12000	20240805	20.25	20750	-30.46	20240409	12000	20.25	20240805	22950	-37.12	20230920	12000	20.25	20240805	2.51	N	052400	500	77 억		179002	N	N	0	N	00	N
36	20240826	140523	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14300	-100	5	-0.69	104057350	7248	49.35	14500	14540	14250	18720	10080	14400	14356.70	1.20	0	392	14620	14510	14310	14200	14000	14565	14255	78	4320	500	9790	10	1	14899999	2131	7.35	1.01	12	0.05	1945.00	14089.00	22950	20230920	-37.69	12000	20240805	19.17	20750	-31.08	20240409	12000	19.17	20240805	22950	-37.69	20230920	12000	19.17	20240805	2.51	N	052400	500	77 억		179002	N	N	0	N	00	N
37	20240826	130526	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14280	-120	5	-0.83	57393040	3998	27.22	14500	14540	14250	18720	10080	14400	14355.44	1.20	0	-36	14620	14510	14310	14200	14000	14565	14255	78	4320	500	9790	10	1	14899999	2128	7.34	1.01	12	0.03	1945.00	14089.00	22950	20230920	-37.78	12000	20240805	19.00	20750	-31.18	20240409	12000	19.00	20240805	22950	-37.78	20230920	12000	19.00	20240805	2.51	N	052400	500	77 억		179002	N	N	0	N	00	N
38	20240826	120521	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14300	-100	5	-0.69	49075810	3416	23.26	14500	14540	14250	18720	10080	14400	14366.45	1.20	0	177	14620	14510	14310	14200	14000	14565	14255	78	4320	500	9790	10	1	14899999	2131	7.35	1.01	12	0.02	1945.00	14089.00	22950	20230920	-37.69	12000	20240805	19.17	20750	-31.08	20240409	12000	19.17	20240805	22950	-37.69	20230920	12000	19.17	20240805	2.51	N	052400	500	77 억		179002	N	N	0	N	00	N
39	20240826	110522	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14290	-110	5	-0.76	43469610	3024	20.59	14500	14540	14250	18720	10080	14400	14374.87	1.20	0	177	14620	14510	14310	14200	14000	14565	14255	78	4320	500	9790	10	1	14899999	2129	7.35	1.01	12	0.02	1945.00	14089.00	22950	20230920	-37.73	12000	20240805	19.08	20750	-31.13	20240409	12000	19.08	20240805	22950	-37.73	20230920	12000	19.08	20240805	2.51	N	052400	500	77 억		179002	N	N	0	N	00	N
40	20240826	100524	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14380	-20	5	-0.14	29697050	2060	14.03	14500	14540	14260	18720	10080	14400	14416.04	1.20	0	186	14620	14510	14310	14200	14000	14565	14255	78	4320	500	9790	10	1	14899999	2143	7.39	1.02	12	0.01	1945.00	14089.00	22950	20230920	-37.34	12000	20240805	19.83	20750	-30.70	20240409	12000	19.83	20240805	22950	-37.34	20230920	12000	19.83	20240805	2.51	N	052400	500	77 억		179002	N	N	0	N	00	N
41	20240826	090521	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14540	140	2	0.97	8232460	571	3.89	14500	14540	14390	18720	10080	14400	14417.62	1.20	0	228	14620	14510	14310	14200	14000	14565	14255	78	4320	500	9790	10	1	14899999	2166	7.48	1.03	12	0.00	1945.00	14089.00	22950	20230920	-36.64	12000	20240805	21.17	20750	-29.93	20240409	12000	21.17	20240805	22950	-36.64	20230920	12000	21.17	20240805	2.51	N	052400	500	77 억		179002	N	N	0	N	00	N
42	20240823	160519	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14400	200	2	1.41	209561570	14686	29.39	14200	14420	14110	18460	9940	14200	14269.95	1.20	0	327	15046	14622	14376	13952	13706	14500	13830	78	4260	500	9650	10	1	14899999	2146	7.40	1.02	12	0.10	1945.00	14089.00	22950	20230920	-37.25	12000	20240805	20.00	20750	-30.60	20240409	12000	20.00	20240805	22950	-37.25	20230920	12000	20.00	20240805	2.52	N	052400	500	77 억		178686	N	N	16	N	00	N
43	20240823	150522	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14250	50	2	0.35	173722130	12198	24.41	14200	14340	14110	18460	9940	14200	14242.20	1.20	0	635	15046	14622	14376	13952	13706	14500	13830	78	4260	500	9650	10	1	14899999	2123	7.33	1.01	12	0.08	1945.00	14089.00	22950	20230920	-37.91	12000	20240805	18.75	20750	-31.33	20240409	12000	18.75	20240805	22950	-37.91	20230920	12000	18.75	20240805	2.52	N	052400	500	77 억		178686	N	N	16	N	00	N
44	20240823	140522	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14320	120	2	0.85	116075530	8165	16.34	14200	14330	14110	18460	9940	14200	14216.43	1.20	0	480	15046	14622	14376	13952	13706	14500	13830	78	4260	500	9650	10	1	14899999	2134	7.36	1.02	12	0.05	1945.00	14089.00	22950	20230920	-37.60	12000	20240805	19.33	20750	-30.99	20240409	12000	19.33	20240805	22950	-37.60	20230920	12000	19.33	20240805	2.52	N	052400	500	77 억		178686	N	N	16	N	00	N
45	20240823	130522	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14210	10	2	0.07	59392790	4196	8.40	14200	14240	14110	18460	9940	14200	14153.51	1.20	0	-678	15046	14622	14376	13952	13706	14500	13830	78	4260	500	9650	10	1	14899999	2117	7.31	1.01	12	0.03	1945.00	14089.00	22950	20230920	-38.08	12000	20240805	18.42	20750	-31.52	20240409	12000	18.42	20240805	22950	-38.08	20230920	12000	18.42	20240805	2.52	N	052400	500	77 억		178686	N	N	16	N	00	N
46	20240823	120519	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14150	-50	5	-0.35	49658960	3508	7.02	14200	14240	14110	18460	9940	14200	14154.62	1.20	0	-677	15046	14622	14376	13952	13706	14500	13830	78	4260	500	9650	10	1	14899999	2108	7.28	1.00	12	0.02	1945.00	14089.00	22950	20230920	-38.34	12000	20240805	17.92	20750	-31.81	20240409	12000	17.92	20240805	22950	-38.34	20230920	12000	17.92	20240805	2.52	N	052400	500	77 억		178686	N	N	16	N	00	N
47	20240823	110521	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14140	-60	5	-0.42	41856440	2958	5.92	14200	14210	14110	18460	9940	14200	14148.51	1.20	0	-673	15046	14622	14376	13952	13706	14500	13830	78	4260	500	9650	10	1	14899999	2107	7.27	1.00	12	0.02	1945.00	14089.00	22950	20230920	-38.39	12000	20240805	17.83	20750	-31.86	20240409	12000	17.83	20240805	22950	-38.39	20230920	12000	17.83	20240805	2.52	N	052400	500	77 억		178686	N	N	16	N	00	N
48	20240823	100520	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14160	-40	5	-0.28	21630400	1528	3.06	14200	14210	14110	18460	9940	14200	14152.94	1.20	0	-166	15046	14622	14376	13952	13706	14500	13830	78	4260	500	9650	10	1	14899999	2110	7.28	1.01	12	0.01	1945.00	14089.00	22950	20230920	-38.30	12000	20240805	18.00	20750	-31.76	20240409	12000	18.00	20240805	22950	-38.30	20230920	12000	18.00	20240805	2.52	N	052400	500	77 억		178686	N	N	16	N	00	N
49	20240823	090522	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14130	-70	5	-0.49	7545480	533	1.07	14200	14210	14110	18460	9940	14200	14146.61	1.20	0	-140	15046	14622	14376	13952	13706	14500	13830	78	4260	500	9650	10	1	14899999	2105	7.26	1.00	12	0.00	1945.00	14089.00	22950	20230920	-38.43	12000	20240805	17.75	20750	-31.90	20240409	12000	17.75	20240805	22950	-38.43	20230920	12000	17.75	20240805	2.52	N	052400	500	77 억		178686	N	N	16	N	00	N
50	20240822	160518	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14200	-590	5	-3.99	714965940	49970	228.79	14800	14800	14130	19220	10360	14790	14307.96	1.22	0	-3730	14970	14880	14740	14650	14510	14925	14695	78	4430	500	10050	10	1	14899999	2116	7.30	1.01	12	0.34	1945.00	14089.00	22950	20230920	-38.13	12000	20240805	18.33	20750	-31.57	20240409	12000	18.33	20240805	22950	-38.13	20230920	12000	18.33	20240805	2.54	N	052400	500	77 억		182417	N	N	16	N	00	N
51	20240822	150522	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14170	-620	5	-4.19	647512200	45214	207.01	14800	14800	14130	19220	10360	14790	14321.06	1.22	0	-3406	14970	14880	14740	14650	14510	14925	14695	78	4430	500	10050	10	1	14899999	2111	7.29	1.01	12	0.30	1945.00	14089.00	22950	20230920	-38.26	12000	20240805	18.08	20750	-31.71	20240409	12000	18.08	20240805	22950	-38.26	20230920	12000	18.08	20240805	2.54	N	052400	500	77 억		182417	N	N	30	N	00	N
52	20240822	140523	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14280	-510	5	-3.45	416659800	28953	132.56	14800	14800	14230	19220	10360	14790	14390.90	1.22	0	-2435	14970	14880	14740	14650	14510	14925	14695	78	4430	500	10050	10	1	14899999	2128	7.34	1.01	12	0.19	1945.00	14089.00	22950	20230920	-37.78	12000	20240805	19.00	20750	-31.18	20240409	12000	19.00	20240805	22950	-37.78	20230920	12000	19.00	20240805	2.54	N	052400	500	77 억		182417	N	N	30	N	00	N
53	20240822	130523	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14330	-460	5	-3.11	298630280	20706	94.80	14800	14800	14300	19220	10360	14790	14422.40	1.22	0	-3154	14970	14880	14740	14650	14510	14925	14695	78	4430	500	10050	10	1	14899999	2135	7.37	1.02	12	0.14	1945.00	14089.00	22950	20230920	-37.56	12000	20240805	19.42	20750	-30.94	20240409	12000	19.42	20240805	22950	-37.56	20230920	12000	19.42	20240805	2.54	N	052400	500	77 억		182417	N	N	30	N	00	N
54	20240822	120526	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14350	-440	5	-2.97	262291570	18168	83.18	14800	14800	14330	19220	10360	14790	14437.01	1.22	0	-1774	14970	14880	14740	14650	14510	14925	14695	78	4430	500	10050	10	1	14899999	2138	7.38	1.02	12	0.12	1945.00	14089.00	22950	20230920	-37.47	12000	20240805	19.58	20750	-30.84	20240409	12000	19.58	20240805	22950	-37.47	20230920	12000	19.58	20240805	2.54	N	052400	500	77 억		182417	N	N	30	N	00	N
55	20240822	110520	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14400	-390	5	-2.64	230624010	15960	73.07	14800	14800	14330	19220	10360	14790	14450.13	1.22	0	-1499	14970	14880	14740	14650	14510	14925	14695	78	4430	500	10050	10	1	14899999	2146	7.40	1.02	12	0.11	1945.00	14089.00	22950	20230920	-37.25	12000	20240805	20.00	20750	-30.60	20240409	12000	20.00	20240805	22950	-37.25	20230920	12000	20.00	20240805	2.54	N	052400	500	77 억		182417	N	N	30	N	00	N
56	20240822	100520	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14440	-350	5	-2.37	163790560	11305	51.76	14800	14800	14360	19220	10360	14790	14488.33	1.22	0	14	14970	14880	14740	14650	14510	14925	14695	78	4430	500	10050	10	1	14899999	2152	7.42	1.02	12	0.08	1945.00	14089.00	22950	20230920	-37.08	12000	20240805	20.33	20750	-30.41	20240409	12000	20.33	20240805	22950	-37.08	20230920	12000	20.33	20240805	2.54	N	052400	500	77 억		182417	N	N	30	N	00	N
57	20240822	090521	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14630	-160	5	-1.08	12233040	835	3.82	14800	14800	14630	19220	10360	14790	14650.35	1.22	0	525	14970	14880	14740	14650	14510	14925	14695	78	4430	500	10050	10	1	14899999	2180	7.52	1.04	12	0.01	1945.00	14089.00	22950	20230920	-36.25	12000	20240805	21.92	20750	-29.49	20240409	12000	21.92	20240805	22950	-36.25	20230920	12000	21.92	20240805	2.54	N	052400	500	77 억		182417	N	N	30	N	00	N
58	20240821	160518	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14790	60	2	0.41	321562030	21840	83.47	14730	14830	14600	19140	10320	14730	14723.54	1.22	0	806	15270	15000	14550	14280	13830	15135	14415	78	4410	500	10010	10	1	14899999	2204	7.60	1.05	12	0.15	1945.00	14089.00	22950	20230920	-35.56	12000	20240805	23.25	20750	-28.72	20240409	12000	23.25	20240805	22950	-35.56	20230920	12000	23.25	20240805	2.58	N	052400	500	77 억		181611	N	N	30	N	00	N
59	20240821	150523	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14720	-10	5	-0.07	311431510	21152	80.84	14730	14830	14600	19140	10320	14730	14723.50	1.22	0	972	15270	15000	14550	14280	13830	15135	14415	78	4410	500	10010	10	1	14899999	2193	7.57	1.04	12	0.14	1945.00	14089.00	22950	20230920	-35.86	12000	20240805	22.67	20750	-29.06	20240409	12000	22.67	20240805	22950	-35.86	20230920	12000	22.67	20240805	2.58	N	052400	500	77 억		181611	N	N	6	N	00	N
60	20240821	140519	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14810	80	2	0.54	188307950	12805	48.94	14730	14830	14600	19140	10320	14730	14705.81	1.22	0	1562	15270	15000	14550	14280	13830	15135	14415	78	4410	500	10010	10	1	14899999	2207	7.61	1.05	12	0.09	1945.00	14089.00	22950	20230920	-35.47	12000	20240805	23.42	20750	-28.63	20240409	12000	23.42	20240805	22950	-35.47	20230920	12000	23.42	20240805	2.58	N	052400	500	77 억		181611	N	N	6	N	00	N
61	20240821	130523	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14680	-50	5	-0.34	77443110	5272	20.15	14730	14830	14600	19140	10320	14730	14689.51	1.22	0	-644	15270	15000	14550	14280	13830	15135	14415	78	4410	500	10010	10	1	14899999	2187	7.55	1.04	12	0.04	1945.00	14089.00	22950	20230920	-36.03	12000	20240805	22.33	20750	-29.25	20240409	12000	22.33	20240805	22950	-36.03	20230920	12000	22.33	20240805	2.58	N	052400	500	77 억		181611	N	N	6	N	00	N
62	20240821	120525	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14630	-100	5	-0.68	61464480	4178	15.97	14730	14830	14600	19140	10320	14730	14711.46	1.22	0	-488	15270	15000	14550	14280	13830	15135	14415	78	4410	500	10010	10	1	14899999	2180	7.52	1.04	12	0.03	1945.00	14089.00	22950	20230920	-36.25	12000	20240805	21.92	20750	-29.49	20240409	12000	21.92	20240805	22950	-36.25	20230920	12000	21.92	20240805	2.58	N	052400	500	77 억		181611	N	N	6	N	00	N
63	20240821	110519	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14630	-100	5	-0.68	48653170	3303	12.62	14730	14830	14600	19140	10320	14730	14729.99	1.22	0	-356	15270	15000	14550	14280	13830	15135	14415	78	4410	500	10010	10	1	14899999	2180	7.52	1.04	12	0.02	1945.00	14089.00	22950	20230920	-36.25	12000	20240805	21.92	20750	-29.49	20240409	12000	21.92	20240805	22950	-36.25	20230920	12000	21.92	20240805	2.58	N	052400	500	77 억		181611	N	N	6	N	00	N
64	20240821	100523	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14710	-20	5	-0.14	32068070	2170	8.29	14730	14830	14710	19140	10320	14730	14777.91	1.22	0	-446	15270	15000	14550	14280	13830	15135	14415	78	4410	500	10010	10	1	14899999	2192	7.56	1.04	12	0.01	1945.00	14089.00	22950	20230920	-35.90	12000	20240805	22.58	20750	-29.11	20240409	12000	22.58	20240805	22950	-35.90	20230920	12000	22.58	20240805	2.58	N	052400	500	77 억		181611	N	N	6	N	00	N
65	20240821	090520	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14740	10	2	0.07	5247330	356	1.36	14730	14740	14720	19140	10320	14730	14739.69	1.22	0	-292	15270	15000	14550	14280	13830	15135	14415	78	4410	500	10010	10	1	14899999	2196	7.58	1.05	12	0.00	1945.00	14089.00	22950	20230920	-35.77	12000	20240805	22.83	20750	-28.96	20240409	12000	22.83	20240805	22950	-35.77	20230920	12000	22.83	20240805	2.58	N	052400	500	77 억		181611	N	N	6	N	00	N
66	20240820	160513	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14730	640	2	4.54	379691300	26058	57.47	14100	14820	14100	18310	9870	14090	14570.99	1.19	0	4091	14783	14436	14153	13806	13523	14295	13665	78	4220	500	9580	10	1	14899999	2195	7.57	1.05	12	0.17	1945.00	14089.00	22950	20230920	-35.82	12000	20240805	22.75	20750	-29.01	20240409	12000	22.75	20240805	22950	-35.82	20230920	12000	22.75	20240805	2.56	N	052400	500	77 억		177512	N	N	6	N	00	N
67	20240820	150519	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14750	660	2	4.68	375496700	25773	56.84	14100	14820	14100	18310	9870	14090	14569.38	1.19	0	4118	14783	14436	14153	13806	13523	14295	13665	78	4220	500	9580	10	1	14899999	2198	7.58	1.05	12	0.17	1945.00	14089.00	22950	20230920	-35.73	12000	20240805	22.92	20750	-28.92	20240409	12000	22.92	20240805	22950	-35.73	20230920	12000	22.92	20240805	2.56	N	052400	500	77 억		177512	N	N	49	N	00	N
68	20240820	140519	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14800	710	2	5.04	268116200	18504	40.81	14100	14810	14100	18310	9870	14090	14489.63	1.19	0	4728	14783	14436	14153	13806	13523	14295	13665	78	4220	500	9580	10	1	14899999	2205	7.61	1.05	12	0.12	1945.00	14089.00	22950	20230920	-35.51	12000	20240805	23.33	20750	-28.67	20240409	12000	23.33	20240805	22950	-35.51	20230920	12000	23.33	20240805	2.56	N	052400	500	77 억		177512	N	N	49	N	00	N
69	20240820	130520	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14370	280	2	1.99	99679010	6985	15.41	14100	14450	14100	18310	9870	14090	14270.44	1.19	0	1365	14783	14436	14153	13806	13523	14295	13665	78	4220	500	9580	10	1	14899999	2141	7.39	1.02	12	0.05	1945.00	14089.00	22950	20230920	-37.39	12000	20240805	19.75	20750	-30.75	20240409	12000	19.75	20240805	22950	-37.39	20230920	12000	19.75	20240805	2.56	N	052400	500	77 억		177512	N	N	49	N	00	N
70	20240820	120520	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14400	310	2	2.20	76771540	5392	11.89	14100	14400	14100	18310	9870	14090	14238.05	1.19	0	1416	14783	14436	14153	13806	13523	14295	13665	78	4220	500	9580	10	1	14899999	2146	7.40	1.02	12	0.04	1945.00	14089.00	22950	20230920	-37.25	12000	20240805	20.00	20750	-30.60	20240409	12000	20.00	20240805	22950	-37.25	20230920	12000	20.00	20240805	2.56	N	052400	500	77 억		177512	N	N	49	N	00	N
71	20240820	110517	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14290	200	2	1.42	62653130	4405	9.72	14100	14310	14100	18310	9870	14090	14223.19	1.19	0	1279	14783	14436	14153	13806	13523	14295	13665	78	4220	500	9580	10	1	14899999	2129	7.35	1.01	12	0.03	1945.00	14089.00	22950	20230920	-37.73	12000	20240805	19.08	20750	-31.13	20240409	12000	19.08	20240805	22950	-37.73	20230920	12000	19.08	20240805	2.56	N	052400	500	77 억		177512	N	N	49	N	00	N
72	20240820	100515	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14210	120	2	0.85	39011910	2746	6.06	14100	14310	14100	18310	9870	14090	14206.81	1.19	0	571	14783	14436	14153	13806	13523	14295	13665	78	4220	500	9580	10	1	14899999	2117	7.31	1.01	12	0.02	1945.00	14089.00	22950	20230920	-38.08	12000	20240805	18.42	20750	-31.52	20240409	12000	18.42	20240805	22950	-38.08	20230920	12000	18.42	20240805	2.56	N	052400	500	77 억		177512	N	N	49	N	00	N
73	20240820	090517	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14180	90	2	0.64	8016120	568	1.25	14100	14180	14100	18310	9870	14090	14112.89	1.19	0	202	14783	14436	14153	13806	13523	14295	13665	78	4220	500	9580	10	1	14899999	2113	7.29	1.01	12	0.00	1945.00	14089.00	22950	20230920	-38.21	12000	20240805	18.17	20750	-31.66	20240409	12000	18.17	20240805	22950	-38.21	20230920	12000	18.17	20240805	2.56	N	052400	500	77 억		177512	N	N	49	N	00	N
74	20240819	160509	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14090	-410	5	-2.83	631197700	44808	123.81	14390	14500	13870	18850	10150	14500	14086.70	1.23	0	-5519	15866	15182	14596	13912	13326	14890	13620	78	4350	500	9860	10	1	14899999	2099	7.24	1.00	12	0.30	1945.00	14089.00	22950	20230920	-38.61	12000	20240805	17.42	20750	-32.10	20240409	12000	17.42	20240805	22950	-38.61	20230920	12000	17.42	20240805	2.58	N	052400	500	77 억		183028	N	N	49	N	00	N
75	20240819	150514	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14100	-400	5	-2.76	600124770	42599	117.71	14390	14500	13870	18850	10150	14500	14087.75	1.23	0	-4832	15866	15182	14596	13912	13326	14890	13620	78	4350	500	9860	10	1	14899999	2101	7.25	1.00	12	0.29	1945.00	14089.00	22950	20230920	-38.56	12000	20240805	17.50	20750	-32.05	20240409	12000	17.50	20240805	22950	-38.56	20230920	12000	17.50	20240805	2.58	N	052400	500	77 억		183028	N	N	9	N	00	N
76	20240819	140516	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14040	-460	5	-3.17	560088200	39754	109.84	14390	14500	13870	18850	10150	14500	14088.83	1.23	0	-4071	15866	15182	14596	13912	13326	14890	13620	78	4350	500	9860	10	1	14899999	2092	7.22	1.00	12	0.27	1945.00	14089.00	22950	20230920	-38.82	12000	20240805	17.00	20750	-32.34	20240409	12000	17.00	20240805	22950	-38.82	20230920	12000	17.00	20240805	2.58	N	052400	500	77 억		183028	N	N	9	N	00	N
77	20240819	130514	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13900	-600	5	-4.14	482202350	34174	94.43	14390	14500	13870	18850	10150	14500	14110.19	1.23	0	-4485	15866	15182	14596	13912	13326	14890	13620	78	4350	500	9860	10	1	14899999	2071	7.15	0.99	12	0.23	1945.00	14089.00	22950	20230920	-39.43	12000	20240805	15.83	20750	-33.01	20240409	12000	15.83	20240805	22950	-39.43	20230920	12000	15.83	20240805	2.58	N	052400	500	77 억		183028	N	N	9	N	00	N
78	20240819	120513	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14020	-480	5	-3.31	402361100	28449	78.61	14390	14500	13950	18850	10150	14500	14143.22	1.23	0	-2564	15866	15182	14596	13912	13326	14890	13620	78	4350	500	9860	10	1	14899999	2089	7.21	1.00	12	0.19	1945.00	14089.00	22950	20230920	-38.91	12000	20240805	16.83	20750	-32.43	20240409	12000	16.83	20240805	22950	-38.91	20230920	12000	16.83	20240805	2.58	N	052400	500	77 억		183028	N	N	9	N	00	N
79	20240819	110514	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14000	-500	5	-3.45	351526450	24813	68.56	14390	14500	14000	18850	10150	14500	14167.00	1.23	0	-1017	15866	15182	14596	13912	13326	14890	13620	78	4350	500	9860	10	1	14899999	2086	7.20	0.99	12	0.17	1945.00	14089.00	22950	20230920	-39.00	12000	20240805	16.67	20750	-32.53	20240409	12000	16.67	20240805	22950	-39.00	20230920	12000	16.67	20240805	2.58	N	052400	500	77 억		183028	N	N	9	N	00	N
80	20240819	100514	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14220	-280	5	-1.93	198461510	13924	38.47	14390	14500	14130	18850	10150	14500	14253.16	1.23	0	402	15866	15182	14596	13912	13326	14890	13620	78	4350	500	9860	10	1	14899999	2119	7.31	1.01	12	0.09	1945.00	14089.00	22950	20230920	-38.04	12000	20240805	18.50	20750	-31.47	20240409	12000	18.50	20240805	22950	-38.04	20230920	12000	18.50	20240805	2.58	N	052400	500	77 억		183028	N	N	9	N	00	N
81	20240819	090515	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14250	-250	5	-1.72	45699970	3191	8.82	14390	14500	14240	18850	10150	14500	14321.41	1.23	0	1442	15866	15182	14596	13912	13326	14890	13620	78	4350	500	9860	10	1	14899999	2123	7.33	1.01	12	0.02	1945.00	14089.00	22950	20230920	-37.91	12000	20240805	18.75	20750	-31.33	20240409	12000	18.75	20240805	22950	-37.91	20230920	12000	18.75	20240805	2.58	N	052400	500	77 억		183028	N	N	9	N	00	N
82	20240816	160509	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14500	-780	5	-5.10	515053740	35191	369.03	15130	15280	14010	19860	10700	15280	14636.19	1.28	0	-8019	15566	15422	15266	15122	14966	15345	15045	78	4580	500	10390	10	1	14899999	2160	7.46	1.03	12	0.24	1945.00	14089.00	22950	20230920	-36.82	12000	20240805	20.83	20750	-30.12	20240409	12000	20.83	20240805	22950	-36.82	20230920	12000	20.83	20240805	2.57	N	052400	500	77 억		191046	N	N	9	N	00	N
83	20240816	150512	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14640	-640	5	-4.19	477195950	32586	341.72	15130	15280	14010	19860	10700	15280	14644.20	1.28	0	-7221	15566	15422	15266	15122	14966	15345	15045	78	4580	500	10390	10	1	14899999	2181	7.53	1.04	12	0.22	1945.00	14089.00	22950	20230920	-36.21	12000	20240805	22.00	20750	-29.45	20240409	12000	22.00	20240805	22950	-36.21	20230920	12000	22.00	20240805	2.57	N	052400	500	77 억		191046	N	N	14	N	00	N
84	20240816	140513	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14570	-710	5	-4.65	452811300	30913	324.17	15130	15280	14010	19860	10700	15280	14647.92	1.28	0	-6550	15566	15422	15266	15122	14966	15345	15045	78	4580	500	10390	10	1	14899999	2171	7.49	1.03	12	0.21	1945.00	14089.00	22950	20230920	-36.51	12000	20240805	21.42	20750	-29.78	20240409	12000	21.42	20240805	22950	-36.51	20230920	12000	21.42	20240805	2.57	N	052400	500	77 억		191046	N	N	14	N	00	N
85	20240816	130515	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14540	-740	5	-4.84	389529410	26552	278.44	15130	15280	14010	19860	10700	15280	14670.44	1.28	0	-5094	15566	15422	15266	15122	14966	15345	15045	78	4580	500	10390	10	1	14899999	2166	7.48	1.03	12	0.18	1945.00	14089.00	22950	20230920	-36.64	12000	20240805	21.17	20750	-29.93	20240409	12000	21.17	20240805	22950	-36.64	20230920	12000	21.17	20240805	2.57	N	052400	500	77 억		191046	N	N	14	N	00	N
86	20240816	120512	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14520	-760	5	-4.97	332513750	22626	237.27	15130	15280	14010	19860	10700	15280	14696.09	1.28	0	-4785	15566	15422	15266	15122	14966	15345	15045	78	4580	500	10390	10	1	14899999	2163	7.47	1.03	12	0.15	1945.00	14089.00	22950	20230920	-36.73	12000	20240805	21.00	20750	-30.02	20240409	12000	21.00	20240805	22950	-36.73	20230920	12000	21.00	20240805	2.57	N	052400	500	77 억		191046	N	N	14	N	00	N
87	20240816	110515	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14560	-720	5	-4.71	275773120	18715	196.26	15130	15280	14010	19860	10700	15280	14735.41	1.28	0	-4036	15566	15422	15266	15122	14966	15345	15045	78	4580	500	10390	10	1	14899999	2169	7.49	1.03	12	0.13	1945.00	14089.00	22950	20230920	-36.56	12000	20240805	21.33	20750	-29.83	20240409	12000	21.33	20240805	22950	-36.56	20230920	12000	21.33	20240805	2.57	N	052400	500	77 억		191046	N	N	14	N	00	N
88	20240816	100511	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14730	-550	5	-3.60	201279990	13628	142.91	15130	15280	14010	19860	10700	15280	14769.59	1.28	0	-1907	15566	15422	15266	15122	14966	15345	15045	78	4580	500	10390	10	1	14899999	2195	7.57	1.05	12	0.09	1945.00	14089.00	22950	20230920	-35.82	12000	20240805	22.75	20750	-29.01	20240409	12000	22.75	20240805	22950	-35.82	20230920	12000	22.75	20240805	2.57	N	052400	500	77 억		191046	N	N	14	N	00	N
89	20240816	090513	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14730	-550	5	-3.60	80200630	5398	56.61	15130	15280	14010	19860	10700	15280	14857.47	1.28	0	135	15566	15422	15266	15122	14966	15345	15045	78	4580	500	10390	10	1	14899999	2195	7.57	1.05	12	0.04	1945.00	14089.00	22950	20230920	-35.82	12000	20240805	22.75	20750	-29.01	20240409	12000	22.75	20240805	22950	-35.82	20230920	12000	22.75	20240805	2.57	N	052400	500	77 억		191046	N	N	14	N	00	N
90	20240814	160513	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15280	40	2	0.26	145729760	9535	32.50	15410	15410	15110	19810	10670	15240	15283.67	1.28	0	-18	15653	15446	15213	15006	14773	15330	14890	78	4570	500	10360	10	1	14899999	2277	7.86	1.08	12	0.06	1945.00	14089.00	22950	20230920	-33.42	12000	20240805	27.33	20750	-26.36	20240409	12000	27.33	20240805	22950	-33.42	20230920	12000	27.33	20240805	2.58	N	052400	500	77 억		191069	N	N	14	N	00	N
91	20240814	150512	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15350	110	2	0.72	134410210	8795	29.98	15410	15410	15110	19810	10670	15240	15282.57	1.28	0	-66	15653	15446	15213	15006	14773	15330	14890	78	4570	500	10360	10	1	14899999	2287	7.89	1.09	12	0.06	1945.00	14089.00	22950	20230920	-33.12	12000	20240805	27.92	20750	-26.02	20240409	12000	27.92	20240805	22950	-33.12	20230920	12000	27.92	20240805	2.58	N	052400	500	77 억		191069	N	N	11	N	00	N
92	20240814	140518	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15270	30	2	0.20	111348760	7286	24.84	15410	15410	15110	19810	10670	15240	15282.56	1.28	0	-195	15653	15446	15213	15006	14773	15330	14890	78	4570	500	10360	10	1	14899999	2275	7.85	1.08	12	0.05	1945.00	14089.00	22950	20230920	-33.46	12000	20240805	27.25	20750	-26.41	20240409	12000	27.25	20240805	22950	-33.46	20230920	12000	27.25	20240805	2.58	N	052400	500	77 억		191069	N	N	11	N	00	N
93	20240814	130515	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15330	90	2	0.59	88788280	5811	19.81	15410	15410	15110	19810	10670	15240	15279.35	1.28	0	-277	15653	15446	15213	15006	14773	15330	14890	78	4570	500	10360	10	1	14899999	2284	7.88	1.09	12	0.04	1945.00	14089.00	22950	20230920	-33.20	12000	20240805	27.75	20750	-26.12	20240409	12000	27.75	20240805	22950	-33.20	20230920	12000	27.75	20240805	2.58	N	052400	500	77 억		191069	N	N	11	N	00	N
94	20240814	120513	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15360	120	2	0.79	75044910	4913	16.75	15410	15410	15110	19810	10670	15240	15274.76	1.28	0	-344	15653	15446	15213	15006	14773	15330	14890	78	4570	500	10360	10	1	14899999	2289	7.90	1.09	12	0.03	1945.00	14089.00	22950	20230920	-33.07	12000	20240805	28.00	20750	-25.98	20240409	12000	28.00	20240805	22950	-33.07	20230920	12000	28.00	20240805	2.58	N	052400	500	77 억		191069	N	N	11	N	00	N
95	20240814	110509	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15290	50	2	0.33	48013380	3140	10.70	15410	15410	15140	19810	10670	15240	15290.89	1.28	0	50	15653	15446	15213	15006	14773	15330	14890	78	4570	500	10360	10	1	14899999	2278	7.86	1.09	12	0.02	1945.00	14089.00	22950	20230920	-33.38	12000	20240805	27.42	20750	-26.31	20240409	12000	27.42	20240805	22950	-33.38	20230920	12000	27.42	20240805	2.58	N	052400	500	77 억		191069	N	N	11	N	00	N
96	20240814	100509	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15320	80	2	0.52	19249760	1257	4.28	15410	15410	15140	19810	10670	15240	15314.05	1.28	0	101	15653	15446	15213	15006	14773	15330	14890	78	4570	500	10360	10	1	14899999	2283	7.88	1.09	12	0.01	1945.00	14089.00	22950	20230920	-33.25	12000	20240805	27.67	20750	-26.17	20240409	12000	27.67	20240805	22950	-33.25	20230920	12000	27.67	20240805	2.58	N	052400	500	77 억		191069	N	N	11	N	00	N
97	20240814	090541	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15390	150	2	0.98	4228970	277	0.94	15410	15410	15240	19810	10670	15240	15267.04	1.28	0	194	15653	15446	15213	15006	14773	15330	14890	78	4570	500	10360	10	1	14899999	2293	7.91	1.09	12	0.00	1945.00	14089.00	22950	20230920	-32.94	12000	20240805	28.25	20750	-25.83	20240409	12000	28.25	20240805	22950	-32.94	20230920	12000	28.25	20240805	2.58	N	052400	500	77 억		191069	N	N	11	N	00	N
98	20240813	160504	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15240	-60	5	-0.39	443852990	29335	174.56	15420	15420	14980	19890	10710	15300	15130.49	1.33	0	-5169	15566	15432	15216	15082	14866	15500	15150	78	4590	500	10400	10	1	14899999	2271	7.84	1.08	12	0.20	1945.00	14089.00	22950	20230920	-33.59	12000	20240805	27.00	20750	-26.55	20240409	12000	27.00	20240805	22950	-33.59	20230920	12000	27.00	20240805	2.57	N	052400	500	77 억		198176	N	N	11	N	00	N
99	20240813	150507	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15250	-50	5	-0.33	435802600	28805	171.41	15420	15420	14980	19890	10710	15300	15129.41	1.33	0	-5299	15566	15432	15216	15082	14866	15500	15150	78	4590	500	10400	10	1	14899999	2272	7.84	1.08	12	0.19	1945.00	14089.00	22950	20230920	-33.55	12000	20240805	27.08	20750	-26.51	20240409	12000	27.08	20240805	22950	-33.55	20230920	12000	27.08	20240805	2.57	N	052400	500	77 억		198176	N	N	0	N	00	N
100	20240813	140508	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15210	-90	5	-0.59	352314890	23323	138.79	15420	15420	14980	19890	10710	15300	15105.90	1.33	0	-4285	15566	15432	15216	15082	14866	15500	15150	78	4590	500	10400	10	1	14899999	2266	7.82	1.08	12	0.16	1945.00	14089.00	22950	20230920	-33.73	12000	20240805	26.75	20750	-26.70	20240409	12000	26.75	20240805	22950	-33.73	20230920	12000	26.75	20240805	2.57	N	052400	500	77 억		198176	N	N	0	N	00	N
101	20240813	130509	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15200	-100	5	-0.65	231435580	15373	91.48	15420	15420	14980	19890	10710	15300	15054.68	1.33	0	-3052	15566	15432	15216	15082	14866	15500	15150	78	4590	500	10400	10	1	14899999	2265	7.81	1.08	12	0.10	1945.00	14089.00	22950	20230920	-33.77	12000	20240805	26.67	20750	-26.75	20240409	12000	26.67	20240805	22950	-33.77	20230920	12000	26.67	20240805	2.57	N	052400	500	77 억		198176	N	N	0	N	00	N
102	20240813	120506	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15040	-260	5	-1.70	198415110	13175	78.40	15420	15420	14980	19890	10710	15300	15059.97	1.33	0	-3929	15566	15432	15216	15082	14866	15500	15150	78	4590	500	10400	10	1	14899999	2241	7.73	1.07	12	0.09	1945.00	14089.00	22950	20230920	-34.47	12000	20240805	25.33	20750	-27.52	20240409	12000	25.33	20240805	22950	-34.47	20230920	12000	25.33	20240805	2.57	N	052400	500	77 억		198176	N	N	0	N	00	N
103	20240813	110504	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15040	-260	5	-1.70	173638840	11525	68.58	15420	15420	14980	19890	10710	15300	15066.28	1.33	0	-3094	15566	15432	15216	15082	14866	15500	15150	78	4590	500	10400	10	1	14899999	2241	7.73	1.07	12	0.08	1945.00	14089.00	22950	20230920	-34.47	12000	20240805	25.33	20750	-27.52	20240409	12000	25.33	20240805	22950	-34.47	20230920	12000	25.33	20240805	2.57	N	052400	500	77 억		198176	N	N	0	N	00	N
104	20240813	100504	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15090	-210	5	-1.37	94733400	6271	37.32	15420	15420	15030	19890	10710	15300	15106.59	1.33	0	-400	15566	15432	15216	15082	14866	15500	15150	78	4590	500	10400	10	1	14899999	2248	7.76	1.07	12	0.04	1945.00	14089.00	22950	20230920	-34.25	12000	20240805	25.75	20750	-27.28	20240409	12000	25.75	20240805	22950	-34.25	20230920	12000	25.75	20240805	2.57	N	052400	500	77 억		198176	N	N	0	N	00	N
105	20240813	090507	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15190	-110	5	-0.72	1439680	94	0.56	15420	15420	15170	19890	10710	15300	15315.74	1.33	0	-72	15566	15432	15216	15082	14866	15500	15150	78	4590	500	10400	10	1	14899999	2263	7.81	1.08	12	0.00	1945.00	14089.00	22950	20230920	-33.81	12000	20240805	26.58	20750	-26.80	20240409	12000	26.58	20240805	22950	-33.81	20230920	12000	26.58	20240805	2.57	N	052400	500	77 억		198176	N	N	0	N	00	N
106	20240812	160503	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15300	250	2	1.66	255186870	16799	45.46	15050	15350	15000	19560	10540	15050	15190.59	1.30	0	4391	15243	15146	15023	14926	14803	15160	14940	78	4510	500	10230	10	1	14899999	2280	7.87	1.09	12	0.11	1945.00	14089.00	22950	20230920	-33.33	12000	20240805	27.50	20750	-26.27	20240409	12000	27.50	20240805	22950	-33.33	20230920	12000	27.50	20240805	2.58	N	052400	500	77 억		193802	N	N	2	N	00	N
107	20240812	150505	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15310	260	2	1.73	248078690	16334	44.20	15050	15350	15000	19560	10540	15050	15187.87	1.30	0	4441	15243	15146	15023	14926	14803	15160	14940	78	4510	500	10230	10	1	14899999	2281	7.87	1.09	12	0.11	1945.00	14089.00	22950	20230920	-33.29	12000	20240805	27.58	20750	-26.22	20240409	12000	27.58	20240805	22950	-33.29	20230920	12000	27.58	20240805	2.58	N	052400	500	77 억		193802	N	N	2	N	00	N
108	20240812	140503	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15160	110	2	0.73	136610370	9027	24.43	15050	15190	15000	19560	10540	15050	15133.53	1.30	0	-278	15243	15146	15023	14926	14803	15160	14940	78	4510	500	10230	10	1	14899999	2259	7.79	1.08	12	0.06	1945.00	14089.00	22950	20230920	-33.94	12000	20240805	26.33	20750	-26.94	20240409	12000	26.33	20240805	22950	-33.94	20230920	12000	26.33	20240805	2.58	N	052400	500	77 억		193802	N	N	2	N	00	N
109	20240812	130500	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15150	100	2	0.66	102133930	6753	18.27	15050	15180	15000	19560	10540	15050	15124.23	1.30	0	402	15243	15146	15023	14926	14803	15160	14940	78	4510	500	10230	10	1	14899999	2257	7.79	1.08	12	0.05	1945.00	14089.00	22950	20230920	-33.99	12000	20240805	26.25	20750	-26.99	20240409	12000	26.25	20240805	22950	-33.99	20230920	12000	26.25	20240805	2.58	N	052400	500	77 억		193802	N	N	2	N	00	N
110	20240812	120501	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15130	80	2	0.53	66997960	4435	12.00	15050	15160	15000	19560	10540	15050	15106.64	1.30	0	29	15243	15146	15023	14926	14803	15160	14940	78	4510	500	10230	10	1	14899999	2254	7.78	1.07	12	0.03	1945.00	14089.00	22950	20230920	-34.07	12000	20240805	26.08	20750	-27.08	20240409	12000	26.08	20240805	22950	-34.07	20230920	12000	26.08	20240805	2.58	N	052400	500	77 억		193802	N	N	2	N	00	N
111	20240812	110500	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15140	90	2	0.60	45170140	2993	8.10	15050	15160	15000	19560	10540	15050	15091.93	1.30	0	-46	15243	15146	15023	14926	14803	15160	14940	78	4510	500	10230	10	1	14899999	2256	7.78	1.07	12	0.02	1945.00	14089.00	22950	20230920	-34.03	12000	20240805	26.17	20750	-27.04	20240409	12000	26.17	20240805	22950	-34.03	20230920	12000	26.17	20240805	2.58	N	052400	500	77 억		193802	N	N	2	N	00	N
112	20240812	100457	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15060	10	2	0.07	22986030	1527	4.13	15050	15120	15000	19560	10540	15050	15053.06	1.30	0	-41	15243	15146	15023	14926	14803	15160	14940	78	4510	500	10230	10	1	14899999	2244	7.74	1.07	12	0.01	1945.00	14089.00	22950	20230920	-34.38	12000	20240805	25.50	20750	-27.42	20240409	12000	25.50	20240805	22950	-34.38	20230920	12000	25.50	20240805	2.58	N	052400	500	77 억		193802	N	N	2	N	00	N
113	20240812	090456	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15000	-50	5	-0.33	4914790	327	0.88	15050	15050	15000	19560	10540	15050	15029.94	1.30	0	-93	15243	15146	15023	14926	14803	15160	14940	78	4510	500	10230	10	1	14899999	2235	7.71	1.06	12	0.00	1945.00	14089.00	22950	20230920	-34.64	12000	20240805	25.00	20750	-27.71	20240409	12000	25.00	20240805	22950	-34.64	20230920	12000	25.00	20240805	2.58	N	052400	500	77 억		193802	N	N	2	N	00	N
114	20240809	160456	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15050	50	2	0.33	553361490	36905	111.13	15050	15120	14900	19500	10500	15000	14994.21	1.33	0	-4444	15393	15196	14853	14656	14313	15295	14755	78	4500	500	10200	10	1	14899999	2242	7.74	1.07	12	0.25	1945.00	14089.00	22950	20230920	-34.42	12000	20240805	25.42	20750	-27.47	20240409	12000	25.42	20240805	22950	-34.42	20230920	12000	25.42	20240805	2.58	N	052400	500	77 억		198222	N	N	2	N	00	N
115	20240809	150506	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15050	50	2	0.33	524138250	34960	105.28	15050	15120	14900	19500	10500	15000	14992.50	1.33	0	-4351	15393	15196	14853	14656	14313	15295	14755	78	4500	500	10200	10	1	14899999	2242	7.74	1.07	12	0.23	1945.00	14089.00	22950	20230920	-34.42	12000	20240805	25.42	20750	-27.47	20240409	12000	25.42	20240805	22950	-34.42	20230920	12000	25.42	20240805	2.58	N	052400	500	77 억		198222	N	N	57	N	00	N
116	20240809	140504	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15000	0	3	0.00	360170180	24045	72.41	15050	15120	14900	19500	10500	15000	14978.96	1.33	0	-3860	15393	15196	14853	14656	14313	15295	14755	78	4500	500	10200	10	1	14899999	2235	7.71	1.06	12	0.16	1945.00	14089.00	22950	20230920	-34.64	12000	20240805	25.00	20750	-27.71	20240409	12000	25.00	20240805	22950	-34.64	20230920	12000	25.00	20240805	2.58	N	052400	500	77 억		198222	N	N	57	N	00	N
117	20240809	130505	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15000	0	3	0.00	250669950	16740	50.41	15050	15120	14900	19500	10500	15000	14974.23	1.33	0	-2628	15393	15196	14853	14656	14313	15295	14755	78	4500	500	10200	10	1	14899999	2235	7.71	1.06	12	0.11	1945.00	14089.00	22950	20230920	-34.64	12000	20240805	25.00	20750	-27.71	20240409	12000	25.00	20240805	22950	-34.64	20230920	12000	25.00	20240805	2.58	N	052400	500	77 억		198222	N	N	57	N	00	N
118	20240809	120504	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14930	-70	5	-0.47	195605580	13059	39.32	15050	15120	14900	19500	10500	15000	14978.52	1.33	0	-3822	15393	15196	14853	14656	14313	15295	14755	78	4500	500	10200	10	1	14899999	2225	7.68	1.06	12	0.09	1945.00	14089.00	22950	20230920	-34.95	12000	20240805	24.42	20750	-28.05	20240409	12000	24.42	20240805	22950	-34.95	20230920	12000	24.42	20240805	2.58	N	052400	500	77 억		198222	N	N	57	N	00	N
119	20240809	110458	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14930	-70	5	-0.47	139968770	9335	28.11	15050	15120	14900	19500	10500	15000	14993.94	1.33	0	-3042	15393	15196	14853	14656	14313	15295	14755	78	4500	500	10200	10	1	14899999	2225	7.68	1.06	12	0.06	1945.00	14089.00	22950	20230920	-34.95	12000	20240805	24.42	20750	-28.05	20240409	12000	24.42	20240805	22950	-34.95	20230920	12000	24.42	20240805	2.58	N	052400	500	77 억		198222	N	N	57	N	00	N
120	20240809	100506	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15000	0	3	0.00	81670200	5436	16.37	15050	15120	14910	19500	10500	15000	15024.17	1.33	0	-1300	15393	15196	14853	14656	14313	15295	14755	78	4500	500	10200	10	1	14899999	2235	7.71	1.06	12	0.04	1945.00	14089.00	22950	20230920	-34.64	12000	20240805	25.00	20750	-27.71	20240409	12000	25.00	20240805	22950	-34.64	20230920	12000	25.00	20240805	2.58	N	052400	500	77 억		198222	N	N	57	N	00	N
121	20240809	090459	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15040	40	2	0.27	1080740	72	0.22	15050	15050	15000	19500	10500	15000	15032.17	1.33	0	11	15393	15196	14853	14656	14313	15295	14755	78	4500	500	10200	10	1	14899999	2241	7.73	1.07	12	0.00	1945.00	14089.00	22950	20230920	-34.47	12000	20240805	25.33	20750	-27.52	20240409	12000	25.33	20240805	22950	-34.47	20230920	12000	25.33	20240805	2.58	N	052400	500	77 억		198222	N	N	57	N	00	N
122	20240808	160453	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15000	130	2	0.87	491767450	33206	156.07	14830	15050	14510	19330	10410	14870	14809.60	1.34	0	-820	15170	15020	14740	14590	14310	15095	14665	78	4460	500	10110	10	1	14899999	2235	7.71	1.06	12	0.22	1945.00	14089.00	22950	20230920	-34.64	12000	20240805	25.00	20750	-27.71	20240409	12000	25.00	20240805	22950	-34.64	20230920	12000	25.00	20240805	2.60	N	052400	500	77 억		199022	N	N	57	N	00	N
123	20240808	150457	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15020	150	2	1.01	468779030	31669	148.84	14830	15050	14510	19330	10410	14870	14802.46	1.34	0	-339	15170	15020	14740	14590	14310	15095	14665	78	4460	500	10110	10	1	14899999	2238	7.72	1.07	12	0.21	1945.00	14089.00	22950	20230920	-34.55	12000	20240805	25.17	20750	-27.61	20240409	12000	25.17	20240805	22950	-34.55	20230920	12000	25.17	20240805	2.60	N	052400	500	77 억		199022	N	N	0	N	00	N
124	20240808	140459	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14900	30	2	0.20	334023590	22666	106.53	14830	14950	14510	19330	10410	14870	14736.77	1.34	0	-1443	15170	15020	14740	14590	14310	15095	14665	78	4460	500	10110	10	1	14899999	2220	7.66	1.06	12	0.15	1945.00	14089.00	22950	20230920	-35.08	12000	20240805	24.17	20750	-28.19	20240409	12000	24.17	20240805	22950	-35.08	20230920	12000	24.17	20240805	2.60	N	052400	500	77 억		199022	N	N	0	N	00	N
125	20240808	130500	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14870	0	3	0.00	260264060	17697	83.17	14830	14950	14510	19330	10410	14870	14706.68	1.34	0	-441	15170	15020	14740	14590	14310	15095	14665	78	4460	500	10110	10	1	14899999	2216	7.65	1.06	12	0.12	1945.00	14089.00	22950	20230920	-35.21	12000	20240805	23.92	20750	-28.34	20240409	12000	23.92	20240805	22950	-35.21	20230920	12000	23.92	20240805	2.60	N	052400	500	77 억		199022	N	N	0	N	00	N
126	20240808	120505	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14680	-190	5	-1.28	179365800	12246	57.56	14830	14950	14510	19330	10410	14870	14646.89	1.34	0	-833	15170	15020	14740	14590	14310	15095	14665	78	4460	500	10110	10	1	14899999	2187	7.55	1.04	12	0.08	1945.00	14089.00	22950	20230920	-36.03	12000	20240805	22.33	20750	-29.25	20240409	12000	22.33	20240805	22950	-36.03	20230920	12000	22.33	20240805	2.60	N	052400	500	77 억		199022	N	N	0	N	00	N
127	20240808	110500	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14600	-270	5	-1.82	149858690	10231	48.08	14830	14950	14510	19330	10410	14870	14647.51	1.34	0	-884	15170	15020	14740	14590	14310	15095	14665	78	4460	500	10110	10	1	14899999	2175	7.51	1.04	12	0.07	1945.00	14089.00	22950	20230920	-36.38	12000	20240805	21.67	20750	-29.64	20240409	12000	21.67	20240805	22950	-36.38	20230920	12000	21.67	20240805	2.60	N	052400	500	77 억		199022	N	N	0	N	00	N
128	20240808	100456	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14600	-270	5	-1.82	85707300	5846	27.48	14830	14950	14510	19330	10410	14870	14660.85	1.34	0	-1403	15170	15020	14740	14590	14310	15095	14665	78	4460	500	10110	10	1	14899999	2175	7.51	1.04	12	0.04	1945.00	14089.00	22950	20230920	-36.38	12000	20240805	21.67	20750	-29.64	20240409	12000	21.67	20240805	22950	-36.38	20230920	12000	21.67	20240805	2.60	N	052400	500	77 억		199022	N	N	0	N	00	N
129	20240808	090454	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14950	80	2	0.54	11405940	770	3.62	14830	14950	14670	19330	10410	14870	14812.91	1.34	0	82	15170	15020	14740	14590	14310	15095	14665	78	4460	500	10110	10	1	14899999	2228	7.69	1.06	12	0.01	1945.00	14089.00	22950	20230920	-34.86	12000	20240805	24.58	20750	-27.95	20240409	12000	24.58	20240805	22950	-34.86	20230920	12000	24.58	20240805	2.60	N	052400	500	77 억		199022	N	N	0	N	00	N
130	20240807	160448	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14870	310	2	2.13	313158900	21277	33.82	14560	14890	14460	18920	10200	14560	14718.18	1.35	0	-2732	15673	15116	14283	13726	12893	15395	14005	78	4360	500	9900	10	1	14899999	2216	7.65	1.06	12	0.14	1945.00	14089.00	22950	20230920	-35.21	12000	20240805	23.92	20750	-28.34	20240409	12000	23.92	20240805	22950	-35.21	20230920	12000	23.92	20240805	2.60	N	052400	500	77 억		201768	N	N	0	N	00	N
131	20240807	150455	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14870	310	2	2.13	305326760	20750	32.98	14560	14890	14460	18920	10200	14560	14714.54	1.35	0	-2558	15673	15116	14283	13726	12893	15395	14005	78	4360	500	9900	10	1	14899999	2216	7.65	1.06	12	0.14	1945.00	14089.00	22950	20230920	-35.21	12000	20240805	23.92	20750	-28.34	20240409	12000	23.92	20240805	22950	-35.21	20230920	12000	23.92	20240805	2.60	N	052400	500	77 억		201768	N	N	0	N	00	N
132	20240807	140458	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14790	230	2	1.58	240410540	16377	26.03	14560	14820	14460	18920	10200	14560	14679.77	1.35	0	-1396	15673	15116	14283	13726	12893	15395	14005	78	4360	500	9900	10	1	14899999	2204	7.60	1.05	12	0.11	1945.00	14089.00	22950	20230920	-35.56	12000	20240805	23.25	20750	-28.72	20240409	12000	23.25	20240805	22950	-35.56	20230920	12000	23.25	20240805	2.60	N	052400	500	77 억		201768	N	N	0	N	00	N
133	20240807	130455	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14780	220	2	1.51	165027670	11279	17.93	14560	14800	14460	18920	10200	14560	14631.41	1.35	0	-96	15673	15116	14283	13726	12893	15395	14005	78	4360	500	9900	10	1	14899999	2202	7.60	1.05	12	0.08	1945.00	14089.00	22950	20230920	-35.60	12000	20240805	23.17	20750	-28.77	20240409	12000	23.17	20240805	22950	-35.60	20230920	12000	23.17	20240805	2.60	N	052400	500	77 억		201768	N	N	0	N	00	N
134	20240807	120457	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14650	90	2	0.62	84530850	5806	9.23	14560	14700	14460	18920	10200	14560	14559.22	1.35	0	-117	15673	15116	14283	13726	12893	15395	14005	78	4360	500	9900	10	1	14899999	2183	7.53	1.04	12	0.04	1945.00	14089.00	22950	20230920	-36.17	12000	20240805	22.08	20750	-29.40	20240409	12000	22.08	20240805	22950	-36.17	20230920	12000	22.08	20240805	2.60	N	052400	500	77 억		201768	N	N	0	N	00	N
135	20240807	110456	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14580	20	2	0.14	65607670	4513	7.17	14560	14700	14460	18920	10200	14560	14537.49	1.35	0	0	15673	15116	14283	13726	12893	15395	14005	78	4360	500	9900	10	1	14899999	2172	7.50	1.03	12	0.03	1945.00	14089.00	22950	20230920	-36.47	12000	20240805	21.50	20750	-29.73	20240409	12000	21.50	20240805	22950	-36.47	20230920	12000	21.50	20240805	2.60	N	052400	500	77 억		201768	N	N	0	N	00	N
136	20240807	100451	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14480	-80	5	-0.55	15635680	1078	1.71	14560	14700	14470	18920	10200	14560	14504.34	1.35	0	-366	15673	15116	14283	13726	12893	15395	14005	78	4360	500	9900	10	1	14899999	2158	7.44	1.03	12	0.01	1945.00	14089.00	22950	20230920	-36.91	12000	20240805	20.67	20750	-30.22	20240409	12000	20.67	20240805	22950	-36.91	20230920	12000	20.67	20240805	2.60	N	052400	500	77 억		201768	N	N	0	N	00	N
137	20240807	090451	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14560	0	3	0.00	101920	7	0.01	14560	14560	14560	18920	10200	14560	14560.00	1.35	0	-5	15673	15116	14283	13726	12893	15395	14005	78	4360	500	9900	10	1	14899999	2169	7.49	1.03	12	0.00	1945.00	14089.00	22950	20230920	-36.56	12000	20240805	21.33	20750	-29.83	20240409	12000	21.33	20240805	22950	-36.56	20230920	12000	21.33	20240805	2.60	N	052400	500	77 억		201768	N	N	0	N	00	N
138	20240806	160446	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14560	460	2	3.26	901136180	62908	84.40	13450	14840	13450	18330	9870	14100	14324.67	1.36	0	-1076	16166	15132	13566	12532	10966	14350	11750	78	4230	500	9580	10	1	14899999	2169	7.49	1.03	12	0.42	1945.00	14089.00	22950	20230920	-36.56	12000	20240805	21.33	20750	-29.83	20240409	12000	21.33	20240805	22950	-36.56	20230920	12000	21.33	20240805	2.58	N	052400	500	77 억		202808	N	N	190	N	00	N
139	20240806	150455	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14660	560	2	3.97	848092640	59282	79.54	13450	14840	13450	18330	9870	14100	14306.07	1.36	0	384	16166	15132	13566	12532	10966	14350	11750	78	4230	500	9580	10	1	14899999	2184	7.54	1.04	12	0.40	1945.00	14089.00	22950	20230920	-36.12	12000	20240805	22.17	20750	-29.35	20240409	12000	22.17	20240805	22950	-36.12	20230920	12000	22.17	20240805	2.58	N	052400	500	77 억		202808	N	N	190	N	00	N
140	20240806	140452	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14510	410	2	2.91	646812320	45535	61.09	13450	14520	13450	18330	9870	14100	14204.73	1.36	0	-2130	16166	15132	13566	12532	10966	14350	11750	78	4230	500	9580	10	1	14899999	2162	7.46	1.03	12	0.31	1945.00	14089.00	22950	20230920	-36.78	12000	20240805	20.92	20750	-30.07	20240409	12000	20.92	20240805	22950	-36.78	20230920	12000	20.92	20240805	2.58	N	052400	500	77 억		202808	N	N	190	N	00	N
141	20240806	130451	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14480	380	2	2.70	537944560	38011	51.00	13450	14480	13450	18330	9870	14100	14152.34	1.36	0	1866	16166	15132	13566	12532	10966	14350	11750	78	4230	500	9580	10	1	14899999	2158	7.44	1.03	12	0.26	1945.00	14089.00	22950	20230920	-36.91	12000	20240805	20.67	20750	-30.22	20240409	12000	20.67	20240805	22950	-36.91	20230920	12000	20.67	20240805	2.58	N	052400	500	77 억		202808	N	N	190	N	00	N
142	20240806	120454	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14280	180	2	1.28	419070900	29747	39.91	13450	14400	13450	18330	9870	14100	14087.84	1.36	0	-1048	16166	15132	13566	12532	10966	14350	11750	78	4230	500	9580	10	1	14899999	2128	7.34	1.01	12	0.20	1945.00	14089.00	22950	20230920	-37.78	12000	20240805	19.00	20750	-31.18	20240409	12000	19.00	20240805	22950	-37.78	20230920	12000	19.00	20240805	2.58	N	052400	500	77 억		202808	N	N	190	N	00	N
143	20240806	110449	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14180	80	2	0.57	339562860	24160	32.41	13450	14400	13450	18330	9870	14100	14054.75	1.36	0	741	16166	15132	13566	12532	10966	14350	11750	78	4230	500	9580	10	1	14899999	2113	7.29	1.01	12	0.16	1945.00	14089.00	22950	20230920	-38.21	12000	20240805	18.17	20750	-31.66	20240409	12000	18.17	20240805	22950	-38.21	20230920	12000	18.17	20240805	2.58	N	052400	500	77 억		202808	N	N	190	N	00	N
144	20240806	100447	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14350	250	2	1.77	241238650	17229	23.12	13450	14400	13450	18330	9870	14100	14001.90	1.36	0	3386	16166	15132	13566	12532	10966	14350	11750	78	4230	500	9580	10	1	14899999	2138	7.38	1.02	12	0.12	1945.00	14089.00	22950	20230920	-37.47	12000	20240805	19.58	20750	-30.84	20240409	12000	19.58	20240805	22950	-37.47	20230920	12000	19.58	20240805	2.58	N	052400	500	77 억		202808	N	N	190	N	00	N
145	20240806	090449	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14200	100	2	0.71	94182090	6911	9.27	13450	14200	13450	18330	9870	14100	13627.85	1.36	0	1552	16166	15132	13566	12532	10966	14350	11750	78	4230	500	9580	10	1	14899999	2116	7.30	1.01	12	0.05	1945.00	14089.00	22950	20230920	-38.13	12000	20240805	18.33	20750	-31.57	20240409	12000	18.33	20240805	22950	-38.13	20230920	12000	18.33	20240805	2.58	N	052400	500	77 억		202808	N	N	190	N	00	N
146	20240805	160442	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	14100	-580	5	-3.95	1040511190	74534	276.38	14530	14600	12000	19080	10280	14680	13960.22	1.51	0	-21636	15413	15046	14843	14476	14273	14945	14375	78	4400	500	9980	10	1	14899999	2101	7.25	1.00	12	0.50	1945.00	14089.00	22950	20230920	-38.56	12000	20240805	17.50	20750	-32.05	20240409	12000	17.50	20240805	22950	-38.56	20230920	12000	17.50	20240805	2.61	N	052400	500	77 억		224462	N	N	190	N	00	N
147	20240805	150448	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	13830	-850	5	-5.79	918204590	65901	244.37	14530	14600	12000	19080	10280	14680	13933.09	1.51	0	-19985	15413	15046	14843	14476	14273	14945	14375	78	4400	500	9980	10	1	14899999	2061	7.11	0.98	12	0.44	1945.00	14089.00	22950	20230920	-39.74	12000	20240805	15.25	20750	-33.35	20240409	12000	15.25	20240805	22950	-39.74	20230920	12000	15.25	20240805	2.61	N	052400	500	77 억		224462	N	N	0	N	00	N
148	20240805	140450	58	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	13970	-710	5	-4.84	584539800	41492	153.86	14530	14600	13900	19080	10280	14680	14088.01	1.51	0	-13521	15413	15046	14843	14476	14273	14945	14375	78	4400	500	9980	10	1	14899999	2082	7.18	0.99	12	0.28	1945.00	14089.00	22950	20230920	-39.13	13900	20240805	0.50	20750	-32.67	20240409	13900	0.50	20240805	22950	-39.13	20230920	13900	0.50	20240805	2.61	N	052400	500	77 억		224462	N	N	0	N	00	N
149	20240805	130448	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	14060	-620	5	-4.22	504145460	35756	132.59	14530	14600	14020	19080	10280	14680	14099.60	1.51	0	-11875	15413	15046	14843	14476	14273	14945	14375	78	4400	500	9980	10	1	14899999	2095	7.23	1.00	12	0.24	1945.00	14089.00	22950	20230920	-38.74	14020	20240805	0.29	20750	-32.24	20240409	14020	0.29	20240805	22950	-38.74	20230920	14020	0.29	20240805	2.61	N	052400	500	77 억		224462	N	N	0	N	00	N
150	20240805	120445	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	14100	-580	5	-3.95	414202400	29374	108.92	14530	14600	14020	19080	10280	14680	14100.99	1.51	0	-9440	15413	15046	14843	14476	14273	14945	14375	78	4400	500	9980	10	1	14899999	2101	7.25	1.00	12	0.20	1945.00	14089.00	22950	20230920	-38.56	14020	20240805	0.57	20750	-32.05	20240409	14020	0.57	20240805	22950	-38.56	20230920	14020	0.57	20240805	2.61	N	052400	500	77 억		224462	N	N	0	N	00	N
151	20240805	110449	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	14230	-450	5	-3.07	299668970	21220	78.69	14530	14600	14020	19080	10280	14680	14122.01	1.51	0	-7226	15413	15046	14843	14476	14273	14945	14375	78	4400	500	9980	10	1	14899999	2120	7.32	1.01	12	0.14	1945.00	14089.00	22950	20230920	-38.00	14020	20240805	1.50	20750	-31.42	20240409	14020	1.50	20240805	22950	-38.00	20230920	14020	1.50	20240805	2.61	N	052400	500	77 억		224462	N	N	0	N	00	N
152	20240805	100445	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	14090	-590	5	-4.02	152260060	10752	39.87	14530	14600	14070	19080	10280	14680	14161.09	1.51	0	-3113	15413	15046	14843	14476	14273	14945	14375	78	4400	500	9980	10	1	14899999	2099	7.24	1.00	12	0.07	1945.00	14089.00	22950	20230920	-38.61	14070	20240805	0.14	20750	-32.10	20240409	14070	0.14	20240805	22950	-38.61	20230920	14070	0.14	20240805	2.61	N	052400	500	77 억		224462	N	N	0	N	00	N
153	20240805	090442	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	14300	-380	5	-2.59	19767030	1373	5.09	14530	14600	14300	19080	10280	14680	14396.96	1.51	0	-869	15413	15046	14843	14476	14273	14945	14375	78	4400	500	9980	10	1	14899999	2131	7.35	1.01	12	0.01	1945.00	14089.00	22950	20230920	-37.69	14300	20240805	0.00	20750	-31.08	20240409	14300	0.00	20240805	22950	-37.69	20230920	14300	0.00	20240805	2.61	N	052400	500	77 억		224462	N	N	0	N	00	N
154	20240802	160437	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14680	-490	5	-3.23	396220430	26792	211.19	15170	15210	14640	19720	10620	15170	14788.76	1.55	0	-5724	15563	15366	15093	14896	14623	15465	14995	78	4550	500	10310	10	1	14899999	2187	7.55	1.04	12	0.18	1945.00	14089.00	22950	20230920	-36.03	14470	20240731	1.45	20750	-29.25	20240409	14470	1.45	20240731	22950	-36.03	20230920	14470	1.45	20240731	2.60	N	052400	500	77 억		231279	N	N	0	N	00	N
155	20240802	150436	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14680	-490	5	-3.23	359012130	24255	191.20	15170	15210	14640	19720	10620	15170	14801.57	1.55	0	-5189	15563	15366	15093	14896	14623	15465	14995	78	4550	500	10310	10	1	14899999	2187	7.55	1.04	12	0.16	1945.00	14089.00	22950	20230920	-36.03	14470	20240731	1.45	20750	-29.25	20240409	14470	1.45	20240731	22950	-36.03	20230920	14470	1.45	20240731	2.60	N	052400	500	77 억		231279	N	N	0	N	00	N
156	20240802	140441	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14750	-420	5	-2.77	307135200	20723	163.35	15170	15210	14640	19720	10620	15170	14820.98	1.55	0	-5275	15563	15366	15093	14896	14623	15465	14995	78	4550	500	10310	10	1	14899999	2198	7.58	1.05	12	0.14	1945.00	14089.00	22950	20230920	-35.73	14470	20240731	1.94	20750	-28.92	20240409	14470	1.94	20240731	22950	-35.73	20230920	14470	1.94	20240731	2.60	N	052400	500	77 억		231279	N	N	0	N	00	N
157	20240802	130439	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14680	-490	5	-3.23	258187730	17394	137.11	15170	15210	14640	19720	10620	15170	14843.49	1.55	0	-5555	15563	15366	15093	14896	14623	15465	14995	78	4550	500	10310	10	1	14899999	2187	7.55	1.04	12	0.12	1945.00	14089.00	22950	20230920	-36.03	14470	20240731	1.45	20750	-29.25	20240409	14470	1.45	20240731	22950	-36.03	20230920	14470	1.45	20240731	2.60	N	052400	500	77 억		231279	N	N	0	N	00	N
158	20240802	120440	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14650	-520	5	-3.43	234934790	15810	124.63	15170	15210	14640	19720	10620	15170	14859.89	1.55	0	-5309	15563	15366	15093	14896	14623	15465	14995	78	4550	500	10310	10	1	14899999	2183	7.53	1.04	12	0.11	1945.00	14089.00	22950	20230920	-36.17	14470	20240731	1.24	20750	-29.40	20240409	14470	1.24	20240731	22950	-36.17	20230920	14470	1.24	20240731	2.60	N	052400	500	77 억		231279	N	N	0	N	00	N
159	20240802	110440	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14730	-440	5	-2.90	173880300	11657	91.89	15170	15210	14670	19720	10620	15170	14916.39	1.55	0	-3430	15563	15366	15093	14896	14623	15465	14995	78	4550	500	10310	10	1	14899999	2195	7.57	1.05	12	0.08	1945.00	14089.00	22950	20230920	-35.82	14470	20240731	1.80	20750	-29.01	20240409	14470	1.80	20240731	22950	-35.82	20230920	14470	1.80	20240731	2.60	N	052400	500	77 억		231279	N	N	0	N	00	N
160	20240802	100437	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14800	-370	5	-2.44	125552490	8384	66.09	15170	15210	14800	19720	10620	15170	14975.25	1.55	0	-2252	15563	15366	15093	14896	14623	15465	14995	78	4550	500	10310	10	1	14899999	2205	7.61	1.05	12	0.06	1945.00	14089.00	22950	20230920	-35.51	14470	20240731	2.28	20750	-28.67	20240409	14470	2.28	20240731	22950	-35.51	20230920	14470	2.28	20240731	2.60	N	052400	500	77 억		231279	N	N	0	N	00	N
161	20240802	090442	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15150	-20	5	-0.13	10204550	673	5.31	15170	15170	15150	19720	10620	15170	15162.78	1.55	0	-218	15563	15366	15093	14896	14623	15465	14995	78	4550	500	10310	10	1	14899999	2257	7.79	1.08	12	0.00	1945.00	14089.00	22950	20230920	-33.99	14470	20240731	4.70	20750	-26.99	20240409	14470	4.70	20240731	22950	-33.99	20230920	14470	4.70	20240731	2.60	N	052400	500	77 억		231279	N	N	0	N	00	N
162	20240801	160435	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15170	100	2	0.66	189897700	12600	34.57	15070	15290	14820	19590	10550	15070	15071.25	1.55	0	743	15656	15362	14916	14622	14176	15510	14770	78	4520	500	10240	10	1	14899999	2260	7.80	1.08	12	0.08	1945.00	14089.00	22950	20230920	-33.90	14470	20240731	4.84	20750	-26.89	20240409	14470	4.84	20240731	22950	-33.90	20230920	14470	4.84	20240731	2.56	N	052400	500	77 억		230535	N	N	0	N	00	N
163	20240801	150448	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15170	100	2	0.66	176887960	11742	32.22	15070	15290	14820	19590	10550	15070	15064.55	1.55	0	996	15656	15362	14916	14622	14176	15510	14770	78	4520	500	10240	10	1	14899999	2260	7.80	1.08	12	0.08	1945.00	14089.00	22950	20230920	-33.90	14470	20240731	4.84	20750	-26.89	20240409	14470	4.84	20240731	22950	-33.90	20230920	14470	4.84	20240731	2.56	N	052400	500	77 억		230535	N	N	0	N	00	N
164	20240801	140445	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15120	50	2	0.33	140224850	9315	25.56	15070	15290	14820	19590	10550	15070	15053.66	1.55	0	1294	15656	15362	14916	14622	14176	15510	14770	78	4520	500	10240	10	1	14899999	2253	7.77	1.07	12	0.06	1945.00	14089.00	22950	20230920	-34.12	14470	20240731	4.49	20750	-27.13	20240409	14470	4.49	20240731	22950	-34.12	20230920	14470	4.49	20240731	2.56	N	052400	500	77 억		230535	N	N	0	N	00	N
165	20240801	130438	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15060	-10	5	-0.07	113062040	7519	20.63	15070	15290	14820	19590	10550	15070	15036.85	1.55	0	936	15656	15362	14916	14622	14176	15510	14770	78	4520	500	10240	10	1	14899999	2244	7.74	1.07	12	0.05	1945.00	14089.00	22950	20230920	-34.38	14470	20240731	4.08	20750	-27.42	20240409	14470	4.08	20240731	22950	-34.38	20230920	14470	4.08	20240731	2.56	N	052400	500	77 억		230535	N	N	0	N	00	N
166	20240801	120441	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15050	-20	5	-0.13	90250190	6003	16.47	15070	15290	14820	19590	10550	15070	15034.18	1.55	0	658	15656	15362	14916	14622	14176	15510	14770	78	4520	500	10240	10	1	14899999	2242	7.74	1.07	12	0.04	1945.00	14089.00	22950	20230920	-34.42	14470	20240731	4.01	20750	-27.47	20240409	14470	4.01	20240731	22950	-34.42	20230920	14470	4.01	20240731	2.56	N	052400	500	77 억		230535	N	N	0	N	00	N
167	20240801	110442	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15110	40	2	0.27	70874420	4718	12.95	15070	15290	14820	19590	10550	15070	15022.13	1.55	0	526	15656	15362	14916	14622	14176	15510	14770	78	4520	500	10240	10	1	14899999	2251	7.77	1.07	12	0.03	1945.00	14089.00	22950	20230920	-34.16	14470	20240731	4.42	20750	-27.18	20240409	14470	4.42	20240731	22950	-34.16	20230920	14470	4.42	20240731	2.56	N	052400	500	77 억		230535	N	N	0	N	00	N
168	20240801	100439	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14950	-120	5	-0.80	44810900	2989	8.20	15070	15290	14820	19590	10550	15070	14991.94	1.55	0	-90	15656	15362	14916	14622	14176	15510	14770	78	4520	500	10240	10	1	14899999	2228	7.69	1.06	12	0.02	1945.00	14089.00	22950	20230920	-34.86	14470	20240731	3.32	20750	-27.95	20240409	14470	3.32	20240731	22950	-34.86	20230920	14470	3.32	20240731	2.56	N	052400	500	77 억		230535	N	N	0	N	00	N
169	20240801	090431	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15280	210	2	1.39	183160	12	0.03	15070	15290	15070	19590	10550	15070	15263.33	1.55	0	-2	15656	15362	14916	14622	14176	15510	14770	78	4520	500	10240	10	1	14899999	2277	7.86	1.08	12	0.00	1945.00	14089.00	22950	20230920	-33.42	14470	20240731	5.60	20750	-26.36	20240409	14470	5.60	20240731	22950	-33.42	20230920	14470	5.60	20240731	2.56	N	052400	500	77 억		230535	N	N	0	N	00	N