KissMeData/184230/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	160909	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	536	21	2	4.08	200581850	376923	66.11	533	545	520	669	361	515	532.15	0.70	0	28668	552	533	524	505	496	529	501	63	154	100	360	1	1	62599161	336	-35.73	0.62	12	0.60	-15.00	869.00	886	20240313	-39.50	424	20240806	26.42	886	-39.50	20240313	424	26.42	20240806	886	-39.50	20240313	424	26.42	20240806	0.11	N	184230	100	62 억		439278	N	N	0	N	00	N
3	20240830	150918	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	535	20	2	3.88	194759110	366016	64.19	533	545	520	669	361	515	532.11	0.70	0	24566	552	533	524	505	496	529	501	63	154	100	360	1	1	62599161	335	-35.67	0.62	12	0.58	-15.00	869.00	886	20240313	-39.62	424	20240806	26.18	886	-39.62	20240313	424	26.18	20240806	886	-39.62	20240313	424	26.18	20240806	0.11	N	184230	100	62 억		439278	N	N	0	N	00	N
4	20240830	140917	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	529	14	2	2.72	182623566	343181	60.19	533	545	520	669	361	515	532.15	0.70	0	23690	552	533	524	505	496	529	501	63	154	100	360	1	1	62599161	331	-35.27	0.61	12	0.55	-15.00	869.00	886	20240313	-40.29	424	20240806	24.76	886	-40.29	20240313	424	24.76	20240806	886	-40.29	20240313	424	24.76	20240806	0.11	N	184230	100	62 억		439278	N	N	0	N	00	N
5	20240830	130911	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	533	18	2	3.50	147612275	276784	48.54	533	545	520	669	361	515	533.31	0.70	0	5032	552	533	524	505	496	529	501	63	154	100	360	1	1	62599161	334	-35.53	0.61	12	0.44	-15.00	869.00	886	20240313	-39.84	424	20240806	25.71	886	-39.84	20240313	424	25.71	20240806	886	-39.84	20240313	424	25.71	20240806	0.11	N	184230	100	62 억		439278	N	N	0	N	00	N
6	20240830	120915	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	531	16	2	3.11	136233551	255306	44.78	533	545	520	669	361	515	533.61	0.70	0	-5060	552	533	524	505	496	529	501	63	154	100	360	1	1	62599161	332	-35.40	0.61	12	0.41	-15.00	869.00	886	20240313	-40.07	424	20240806	25.24	886	-40.07	20240313	424	25.24	20240806	886	-40.07	20240313	424	25.24	20240806	0.11	N	184230	100	62 억		439278	N	N	0	N	00	N
7	20240830	110925	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	535	20	2	3.88	74353128	140148	24.58	533	540	520	669	361	515	530.53	0.70	0	23075	552	533	524	505	496	529	501	63	154	100	360	1	1	62599161	335	-35.67	0.62	12	0.22	-15.00	869.00	886	20240313	-39.62	424	20240806	26.18	886	-39.62	20240313	424	26.18	20240806	886	-39.62	20240313	424	26.18	20240806	0.11	N	184230	100	62 억		439278	N	N	0	N	00	N
8	20240830	100920	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	527	12	2	2.33	49054738	92314	16.19	533	540	520	669	361	515	531.39	0.70	0	4640	552	533	524	505	496	529	501	63	154	100	360	1	1	62599161	330	-35.13	0.61	12	0.15	-15.00	869.00	886	20240313	-40.52	424	20240806	24.29	886	-40.52	20240313	424	24.29	20240806	886	-40.52	20240313	424	24.29	20240806	0.11	N	184230	100	62 억		439278	N	N	0	N	00	N
9	20240830	090922	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	526	11	2	2.14	6249356	11843	2.08	533	534	520	669	361	515	527.68	0.70	0	-568	552	533	524	505	496	529	501	63	154	100	360	1	1	62599161	329	-35.07	0.61	12	0.02	-15.00	869.00	886	20240313	-40.63	424	20240806	24.06	886	-40.63	20240313	424	24.06	20240806	886	-40.63	20240313	424	24.06	20240806	0.11	N	184230	100	62 억		439278	N	N	0	N	00	N
10	20240829	160922	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	515	-28	5	-5.16	299046515	568862	9.84	542	543	515	705	381	543	525.79	0.61	0	59922	653	598	568	513	483	583	498	63	162	100	380	1	1	62599161	322	-34.33	0.59	12	0.91	-15.00	869.00	886	20240313	-41.87	424	20240806	21.46	886	-41.87	20240313	424	21.46	20240806	886	-41.87	20240313	424	21.46	20240806	0.10	N	184230	100	62 억		379118	N	N	0	N	00	N
11	20240829	150931	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	521	-22	5	-4.05	282701655	537304	9.29	542	543	515	705	381	543	526.15	0.61	0	60079	653	598	568	513	483	583	498	63	162	100	380	1	1	62599161	326	-34.73	0.60	12	0.86	-15.00	869.00	886	20240313	-41.20	424	20240806	22.88	886	-41.20	20240313	424	22.88	20240806	886	-41.20	20240313	424	22.88	20240806	0.10	N	184230	100	62 억		379118	N	N	0	N	00	N
12	20240829	140931	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	522	-21	5	-3.87	264725908	502569	8.69	542	543	518	705	381	543	526.75	0.61	0	66737	653	598	568	513	483	583	498	63	162	100	380	1	1	62599161	327	-34.80	0.60	12	0.80	-15.00	869.00	886	20240313	-41.08	424	20240806	23.11	886	-41.08	20240313	424	23.11	20240806	886	-41.08	20240313	424	23.11	20240806	0.10	N	184230	100	62 억		379118	N	N	0	N	00	N
13	20240829	130933	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	523	-20	5	-3.68	239750090	454567	7.86	542	543	520	705	381	543	527.43	0.61	0	72820	653	598	568	513	483	583	498	63	162	100	380	1	1	62599161	327	-34.87	0.60	12	0.73	-15.00	869.00	886	20240313	-40.97	424	20240806	23.35	886	-40.97	20240313	424	23.35	20240806	886	-40.97	20240313	424	23.35	20240806	0.10	N	184230	100	62 억		379118	N	N	0	N	00	N
14	20240829	120931	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	527	-16	5	-2.95	234472845	444488	7.69	542	543	520	705	381	543	527.51	0.61	0	72676	653	598	568	513	483	583	498	63	162	100	380	1	1	62599161	330	-35.13	0.61	12	0.71	-15.00	869.00	886	20240313	-40.52	424	20240806	24.29	886	-40.52	20240313	424	24.29	20240806	886	-40.52	20240313	424	24.29	20240806	0.10	N	184230	100	62 억		379118	N	N	0	N	00	N
15	20240829	110930	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	528	-15	5	-2.76	208259187	394866	6.83	542	543	520	705	381	543	527.42	0.61	0	78652	653	598	568	513	483	583	498	63	162	100	380	1	1	62599161	331	-35.20	0.61	12	0.63	-15.00	869.00	886	20240313	-40.41	424	20240806	24.53	886	-40.41	20240313	424	24.53	20240806	886	-40.41	20240313	424	24.53	20240806	0.10	N	184230	100	62 억		379118	N	N	0	N	00	N
16	20240829	100926	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	531	-12	5	-2.21	164030440	310466	5.37	542	543	520	705	381	543	528.34	0.61	0	65341	653	598	568	513	483	583	498	63	162	100	380	1	1	62599161	332	-35.40	0.61	12	0.50	-15.00	869.00	886	20240313	-40.07	424	20240806	25.24	886	-40.07	20240313	424	25.24	20240806	886	-40.07	20240313	424	25.24	20240806	0.10	N	184230	100	62 억		379118	N	N	0	N	00	N
17	20240829	090929	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	535	-8	5	-1.47	61835838	116260	2.01	542	543	525	705	381	543	531.88	0.61	0	50237	653	598	568	513	483	583	498	63	162	100	380	1	1	62599161	335	-35.67	0.62	12	0.19	-15.00	869.00	886	20240313	-39.62	424	20240806	26.18	886	-39.62	20240313	424	26.18	20240806	886	-39.62	20240313	424	26.18	20240806	0.10	N	184230	100	62 억		379118	N	N	0	N	00	N
18	20240828	160900	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	543	5	2	0.93	3378926825	5762305	492.84	550	623	538	699	377	538	586.39	0.62	0	-17257	597	567	534	504	471	582	519	63	161	100	370	1	1	62599161	340	-36.20	0.62	12	9.21	-15.00	869.00	886	20240313	-38.71	424	20240806	28.07	886	-38.71	20240313	424	28.07	20240806	886	-38.71	20240313	424	28.07	20240806	0.11	N	184230	100	62 억		389952	N	N	0	N	00	N
19	20240828	150906	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	543	5	2	0.93	3348968458	5707139	488.13	550	623	538	699	377	538	586.80	0.62	0	-13133	597	567	534	504	471	582	519	63	161	100	370	1	1	62599161	340	-36.20	0.62	12	9.12	-15.00	869.00	886	20240313	-38.71	424	20240806	28.07	886	-38.71	20240313	424	28.07	20240806	886	-38.71	20240313	424	28.07	20240806	0.11	N	184230	100	62 억		389952	N	N	0	N	00	N
20	20240828	140908	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	549	11	2	2.04	3236835778	5500699	470.47	550	623	538	699	377	538	588.44	0.62	0	-40203	597	567	534	504	471	582	519	63	161	100	370	1	1	62599161	344	-36.60	0.63	12	8.79	-15.00	869.00	886	20240313	-38.04	424	20240806	29.48	886	-38.04	20240313	424	29.48	20240806	886	-38.04	20240313	424	29.48	20240806	0.11	N	184230	100	62 억		389952	N	N	0	N	00	N
21	20240828	130905	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	559	21	2	3.90	2966842947	5008748	428.39	550	623	538	699	377	538	592.33	0.62	0	-76000	597	567	534	504	471	582	519	63	161	100	370	1	1	62599161	350	-37.27	0.64	12	8.00	-15.00	869.00	886	20240313	-36.91	424	20240806	31.84	886	-36.91	20240313	424	31.84	20240806	886	-36.91	20240313	424	31.84	20240806	0.11	N	184230	100	62 억		389952	N	N	0	N	00	N
22	20240828	120903	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	583	45	2	8.36	744314228	1305688	111.67	550	594	538	699	377	538	570.06	0.62	0	22456	597	567	534	504	471	582	519	63	161	100	370	1	1	62599161	365	-38.87	0.67	12	2.09	-15.00	869.00	886	20240313	-34.20	424	20240806	37.50	886	-34.20	20240313	424	37.50	20240806	886	-34.20	20240313	424	37.50	20240806	0.11	N	184230	100	62 억		389952	N	N	0	N	00	N
23	20240828	110903	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	571	33	2	6.13	479665906	850359	72.73	550	585	538	699	377	538	564.07	0.62	0	10138	597	567	534	504	471	582	519	63	161	100	370	1	1	62599161	357	-38.07	0.66	12	1.36	-15.00	869.00	886	20240313	-35.55	424	20240806	34.67	886	-35.55	20240313	424	34.67	20240806	886	-35.55	20240313	424	34.67	20240806	0.11	N	184230	100	62 억		389952	N	N	0	N	00	N
24	20240828	100932	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	565	27	2	5.02	407356154	722664	61.81	550	585	538	699	377	538	563.69	0.62	0	9742	597	567	534	504	471	582	519	63	161	100	370	1	1	62599161	354	-37.67	0.65	12	1.15	-15.00	869.00	886	20240313	-36.23	424	20240806	33.25	886	-36.23	20240313	424	33.25	20240806	886	-36.23	20240313	424	33.25	20240806	0.11	N	184230	100	62 억		389952	N	N	0	N	00	N
25	20240828	090918	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	550	12	2	2.23	63799403	115512	9.88	550	561	538	699	377	538	552.32	0.62	0	-34647	597	567	534	504	471	582	519	63	161	100	370	1	1	62599161	344	-36.67	0.63	12	0.18	-15.00	869.00	886	20240313	-37.92	424	20240806	29.72	886	-37.92	20240313	424	29.72	20240806	886	-37.92	20240313	424	29.72	20240806	0.11	N	184230	100	62 억		389952	N	N	0	N	00	N
26	20240827	160900	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	538	25	2	4.87	622962358	1167975	41.29	513	564	501	666	360	513	533.37	0.48	0	90078	630	571	542	483	454	557	469	63	153	100	350	1	1	62599161	337	-35.87	0.62	12	1.87	-15.00	869.00	886	20240313	-39.28	424	20240806	26.89	886	-39.28	20240313	424	26.89	20240806	886	-39.28	20240313	424	26.89	20240806	0.20	N	184230	100	62 억		298526	N	N	0	N	00	N
27	20240827	150905	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	545	32	2	6.24	601016786	1127253	39.85	513	564	501	666	360	513	533.17	0.48	0	94336	630	571	542	483	454	557	469	63	153	100	350	1	1	62599161	341	-36.33	0.63	12	1.80	-15.00	869.00	886	20240313	-38.49	424	20240806	28.54	886	-38.49	20240313	424	28.54	20240806	886	-38.49	20240313	424	28.54	20240806	0.20	N	184230	100	62 억		298526	N	N	0	N	00	N
28	20240827	140907	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	533	20	2	3.90	565100655	1060861	37.50	513	564	501	666	360	513	532.68	0.48	0	105175	630	571	542	483	454	557	469	63	153	100	350	1	1	62599161	334	-35.53	0.61	12	1.69	-15.00	869.00	886	20240313	-39.84	424	20240806	25.71	886	-39.84	20240313	424	25.71	20240806	886	-39.84	20240313	424	25.71	20240806	0.20	N	184230	100	62 억		298526	N	N	0	N	00	N
29	20240827	130909	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	533	20	2	3.90	526039562	987662	34.91	513	564	501	666	360	513	532.61	0.48	0	92028	630	571	542	483	454	557	469	63	153	100	350	1	1	62599161	334	-35.53	0.61	12	1.58	-15.00	869.00	886	20240313	-39.84	424	20240806	25.71	886	-39.84	20240313	424	25.71	20240806	886	-39.84	20240313	424	25.71	20240806	0.20	N	184230	100	62 억		298526	N	N	0	N	00	N
30	20240827	120911	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	534	21	2	4.09	252423197	484746	17.14	513	540	501	666	360	513	520.73	0.48	0	15786	630	571	542	483	454	557	469	63	153	100	350	1	1	62599161	334	-35.60	0.61	12	0.77	-15.00	869.00	886	20240313	-39.73	424	20240806	25.94	886	-39.73	20240313	424	25.94	20240806	886	-39.73	20240313	424	25.94	20240806	0.20	N	184230	100	62 억		298526	N	N	0	N	00	N
31	20240827	110907	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	533	20	2	3.90	179144558	346463	12.25	513	534	501	666	360	513	517.07	0.48	0	16435	630	571	542	483	454	557	469	63	153	100	350	1	1	62599161	334	-35.53	0.61	12	0.55	-15.00	869.00	886	20240313	-39.84	424	20240806	25.71	886	-39.84	20240313	424	25.71	20240806	886	-39.84	20240313	424	25.71	20240806	0.20	N	184230	100	62 억		298526	N	N	0	N	00	N
32	20240827	100906	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	525	12	2	2.34	101440633	197286	6.97	513	529	501	666	360	513	514.18	0.48	0	-4799	630	571	542	483	454	557	469	63	153	100	350	1	1	62599161	329	-35.00	0.60	12	0.32	-15.00	869.00	886	20240313	-40.74	424	20240806	23.82	886	-40.74	20240313	424	23.82	20240806	886	-40.74	20240313	424	23.82	20240806	0.20	N	184230	100	62 억		298526	N	N	0	N	00	N
33	20240827	090905	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	509	-4	5	-0.78	26999383	53124	1.88	513	516	501	666	360	513	508.23	0.48	0	5787	630	571	542	483	454	557	469	63	153	100	350	1	1	62599161	319	-33.93	0.59	12	0.08	-15.00	869.00	886	20240313	-42.55	424	20240806	20.05	886	-42.55	20240313	424	20.05	20240806	886	-42.55	20240313	424	20.05	20240806	0.20	N	184230	100	62 억		298526	N	N	0	N	00	N
34	20240826	160853	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	513	-47	5	-8.39	1560035248	2804283	17.99	550	601	513	728	392	560	556.35	0.58	0	-85515	723	641	583	501	443	682	542	63	168	100	390	1	1	62599161	321	-34.20	0.59	12	4.48	-15.00	869.00	886	20240313	-42.10	424	20240806	20.99	886	-42.10	20240313	424	20.99	20240806	886	-42.10	20240313	424	20.99	20240806	0.21	N	184230	100	62 억		364081	N	N	0	N	00	N
35	20240826	150900	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	522	-38	5	-6.79	1530191456	2746663	17.62	550	601	515	728	392	560	557.11	0.58	0	-84773	723	641	583	501	443	682	542	63	168	100	390	1	1	62599161	327	-34.80	0.60	12	4.39	-15.00	869.00	886	20240313	-41.08	424	20240806	23.11	886	-41.08	20240313	424	23.11	20240806	886	-41.08	20240313	424	23.11	20240806	0.21	N	184230	100	62 억		364081	N	N	0	N	00	N
36	20240826	140903	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	534	-26	5	-4.64	1393065532	2484852	15.94	550	601	529	728	392	560	560.62	0.58	0	-92950	723	641	583	501	443	682	542	63	168	100	390	1	1	62599161	334	-35.60	0.61	12	3.97	-15.00	869.00	886	20240313	-39.73	424	20240806	25.94	886	-39.73	20240313	424	25.94	20240806	886	-39.73	20240313	424	25.94	20240806	0.21	N	184230	100	62 억		364081	N	N	0	N	00	N
37	20240826	130904	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	535	-25	5	-4.46	1333808586	2374243	15.23	550	601	529	728	392	560	561.78	0.58	0	-80750	723	641	583	501	443	682	542	63	168	100	390	1	1	62599161	335	-35.67	0.62	12	3.79	-15.00	869.00	886	20240313	-39.62	424	20240806	26.18	886	-39.62	20240313	424	26.18	20240806	886	-39.62	20240313	424	26.18	20240806	0.21	N	184230	100	62 억		364081	N	N	0	N	00	N
38	20240826	120858	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	542	-18	5	-3.21	1229582606	2179367	13.98	550	601	534	728	392	560	564.19	0.58	0	-100184	723	641	583	501	443	682	542	63	168	100	390	1	1	62599161	339	-36.13	0.62	12	3.48	-15.00	869.00	886	20240313	-38.83	424	20240806	27.83	886	-38.83	20240313	424	27.83	20240806	886	-38.83	20240313	424	27.83	20240806	0.21	N	184230	100	62 억		364081	N	N	0	N	00	N
39	20240826	110902	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	548	-12	5	-2.14	1089166256	1920954	12.32	550	601	534	728	392	560	566.99	0.58	0	-91973	723	641	583	501	443	682	542	63	168	100	390	1	1	62599161	343	-36.53	0.63	12	3.07	-15.00	869.00	886	20240313	-38.15	424	20240806	29.25	886	-38.15	20240313	424	29.25	20240806	886	-38.15	20240313	424	29.25	20240806	0.21	N	184230	100	62 억		364081	N	N	0	N	00	N
40	20240826	100903	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	545	-15	5	-2.68	1005098119	1765845	11.33	550	601	534	728	392	560	569.19	0.58	0	-70168	723	641	583	501	443	682	542	63	168	100	390	1	1	62599161	341	-36.33	0.63	12	2.82	-15.00	869.00	886	20240313	-38.49	424	20240806	28.54	886	-38.49	20240313	424	28.54	20240806	886	-38.49	20240313	424	28.54	20240806	0.21	N	184230	100	62 억		364081	N	N	0	N	00	N
41	20240826	090858	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	584	24	2	4.29	359944346	624029	4.00	550	601	540	728	392	560	576.81	0.58	0	25377	723	641	583	501	443	682	542	63	168	100	390	1	1	62599161	366	-38.93	0.67	12	1.00	-15.00	869.00	886	20240313	-34.09	424	20240806	37.74	886	-34.09	20240313	424	37.74	20240806	886	-34.09	20240313	424	37.74	20240806	0.21	N	184230	100	62 억		364081	N	N	0	N	00	N
42	20240823	160854	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	560	21	2	3.90	9591220627	15549644	7347.01	538	665	525	700	378	539	616.81	0.68	0	-33544	550	544	533	527	516	547	530	63	161	100	370	1	1	62599161	351	-37.33	0.64	12	24.84	-15.00	869.00	886	20240313	-36.79	424	20240806	32.08	886	-36.79	20240313	424	32.08	20240806	886	-36.79	20240313	424	32.08	20240806	0.21	N	184230	100	62 억		426014	N	N	0	N	00	N
43	20240823	150901	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	562	23	2	4.27	9441098985	15283742	7221.37	538	665	525	700	378	539	617.72	0.68	0	-41741	550	544	533	527	516	547	530	63	161	100	370	1	1	62599161	352	-37.47	0.65	12	24.42	-15.00	869.00	886	20240313	-36.57	424	20240806	32.55	886	-36.57	20240313	424	32.55	20240806	886	-36.57	20240313	424	32.55	20240806	0.21	N	184230	100	62 억		426014	N	N	0	N	00	N
44	20240823	140900	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	608	69	2	12.80	8861112664	14282861	6748.47	538	665	525	700	378	539	620.40	0.68	0	-128547	550	544	533	527	516	547	530	63	161	100	370	1	1	62599161	381	-40.53	0.70	12	22.82	-15.00	869.00	886	20240313	-31.38	424	20240806	43.40	886	-31.38	20240313	424	43.40	20240806	886	-31.38	20240313	424	43.40	20240806	0.21	N	184230	100	62 억		426014	N	N	0	N	00	N
45	20240823	130901	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	608	69	2	12.80	8441876811	13606166	6428.74	538	665	525	700	378	539	620.44	0.68	0	-138590	550	544	533	527	516	547	530	63	161	100	370	1	1	62599161	381	-40.53	0.70	12	21.74	-15.00	869.00	886	20240313	-31.38	424	20240806	43.40	886	-31.38	20240313	424	43.40	20240806	886	-31.38	20240313	424	43.40	20240806	0.21	N	184230	100	62 억		426014	N	N	0	N	00	N
46	20240823	120859	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	628	89	2	16.51	7761426227	12499472	5905.84	538	665	525	700	378	539	620.94	0.68	0	-126768	550	544	533	527	516	547	530	63	161	100	370	1	1	62599161	393	-41.87	0.72	12	19.97	-15.00	869.00	886	20240313	-29.12	424	20240806	48.11	886	-29.12	20240313	424	48.11	20240806	886	-29.12	20240313	424	48.11	20240806	0.21	N	184230	100	62 억		426014	N	N	0	N	00	N
47	20240823	110857	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	634	95	2	17.63	5720514518	9268719	4379.35	538	665	525	700	378	539	617.19	0.68	0	-105182	550	544	533	527	516	547	530	63	161	100	370	1	1	62599161	397	-42.27	0.73	12	14.81	-15.00	869.00	886	20240313	-28.44	424	20240806	49.53	886	-28.44	20240313	424	49.53	20240806	886	-28.44	20240313	424	49.53	20240806	0.21	N	184230	100	62 억		426014	N	N	0	N	00	N
48	20240823	100859	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	589	50	2	9.28	4232536066	6840392	3232.00	538	665	525	700	378	539	618.76	0.68	0	-124082	550	544	533	527	516	547	530	63	161	100	370	1	1	62599161	369	-39.27	0.68	12	10.93	-15.00	869.00	886	20240313	-33.52	424	20240806	38.92	886	-33.52	20240313	424	38.92	20240806	886	-33.52	20240313	424	38.92	20240806	0.21	N	184230	100	62 억		426014	N	N	0	N	00	N
49	20240823	090900	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	538	-1	5	-0.19	658287	1226	0.58	538	538	535	700	378	539	536.94	0.68	0	-124	550	544	533	527	516	547	530	63	161	100	370	1	1	62599161	337	-35.87	0.62	12	0.00	-15.00	869.00	886	20240313	-39.28	424	20240806	26.89	886	-39.28	20240313	424	26.89	20240806	886	-39.28	20240313	424	26.89	20240806	0.21	N	184230	100	62 억		426014	N	N	0	N	00	N
50	20240822	160853	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	539	16	2	3.06	109365684	205451	237.51	525	539	522	679	367	523	532.32	0.69	0	-8236	553	538	530	515	507	534	511	63	156	100	360	1	1	62599161	337	-35.93	0.62	12	0.33	-15.00	869.00	886	20240313	-39.16	424	20240806	27.12	886	-39.16	20240313	424	27.12	20240806	886	-39.16	20240313	424	27.12	20240806	0.21	N	184230	100	62 억		434333	N	N	0	N	00	N
51	20240822	150901	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	535	12	2	2.29	85780136	161647	186.87	525	538	522	679	367	523	530.66	0.69	0	-8077	553	538	530	515	507	534	511	63	156	100	360	1	1	62599161	335	-35.67	0.62	12	0.26	-15.00	869.00	886	20240313	-39.62	424	20240806	26.18	886	-39.62	20240313	424	26.18	20240806	886	-39.62	20240313	424	26.18	20240806	0.21	N	184230	100	62 억		434333	N	N	0	N	00	N
52	20240822	140902	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	535	12	2	2.29	70806635	133522	154.36	525	538	522	679	367	523	530.30	0.69	0	-2964	553	538	530	515	507	534	511	63	156	100	360	1	1	62599161	335	-35.67	0.62	12	0.21	-15.00	869.00	886	20240313	-39.62	424	20240806	26.18	886	-39.62	20240313	424	26.18	20240806	886	-39.62	20240313	424	26.18	20240806	0.21	N	184230	100	62 억		434333	N	N	0	N	00	N
53	20240822	130902	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	524	1	2	0.19	38724739	73503	84.97	525	537	522	679	367	523	526.85	0.69	0	-5835	553	538	530	515	507	534	511	63	156	100	360	1	1	62599161	328	-34.93	0.60	12	0.12	-15.00	869.00	886	20240313	-40.86	424	20240806	23.58	886	-40.86	20240313	424	23.58	20240806	886	-40.86	20240313	424	23.58	20240806	0.21	N	184230	100	62 억		434333	N	N	0	N	00	N
54	20240822	120905	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	530	7	2	1.34	33426559	63437	73.34	525	537	522	679	367	523	526.93	0.69	0	-3413	553	538	530	515	507	534	511	63	156	100	360	1	1	62599161	332	-35.33	0.61	12	0.10	-15.00	869.00	886	20240313	-40.18	424	20240806	25.00	886	-40.18	20240313	424	25.00	20240806	886	-40.18	20240313	424	25.00	20240806	0.21	N	184230	100	62 억		434333	N	N	0	N	00	N
55	20240822	110856	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	525	2	2	0.38	30390414	57696	66.70	525	537	522	679	367	523	526.73	0.69	0	-384	553	538	530	515	507	534	511	63	156	100	360	1	1	62599161	329	-35.00	0.60	12	0.09	-15.00	869.00	886	20240313	-40.74	424	20240806	23.82	886	-40.74	20240313	424	23.82	20240806	886	-40.74	20240313	424	23.82	20240806	0.21	N	184230	100	62 억		434333	N	N	0	N	00	N
56	20240822	100856	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	530	7	2	1.34	19703026	37367	43.20	525	537	522	679	367	523	527.28	0.69	0	425	553	538	530	515	507	534	511	63	156	100	360	1	1	62599161	332	-35.33	0.61	12	0.06	-15.00	869.00	886	20240313	-40.18	424	20240806	25.00	886	-40.18	20240313	424	25.00	20240806	886	-40.18	20240313	424	25.00	20240806	0.21	N	184230	100	62 억		434333	N	N	0	N	00	N
57	20240822	090857	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	534	11	2	2.10	2320947	4352	5.03	525	537	525	679	367	523	533.31	0.69	0	-3111	553	538	530	515	507	534	511	63	156	100	360	1	1	62599161	334	-35.60	0.61	12	0.01	-15.00	869.00	886	20240313	-39.73	424	20240806	25.94	886	-39.73	20240313	424	25.94	20240806	886	-39.73	20240313	424	25.94	20240806	0.21	N	184230	100	62 억		434333	N	N	0	N	00	N
58	20240821	160852	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	523	-9	5	-1.69	45377306	85526	60.80	532	545	522	691	373	532	530.62	0.71	0	-12339	552	541	526	515	500	547	521	63	159	100	370	1	1	62599161	327	-34.87	0.60	12	0.14	-15.00	869.00	886	20240313	-40.97	424	20240806	23.35	886	-40.97	20240313	424	23.35	20240806	886	-40.97	20240313	424	23.35	20240806	0.21	N	184230	100	62 억		446758	N	N	0	N	00	N
59	20240821	150904	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	529	-3	5	-0.56	42635431	80286	57.07	532	545	522	691	373	532	531.04	0.71	0	-11929	552	541	526	515	500	547	521	63	159	100	370	1	1	62599161	331	-35.27	0.61	12	0.13	-15.00	869.00	886	20240313	-40.29	424	20240806	24.76	886	-40.29	20240313	424	24.76	20240806	886	-40.29	20240313	424	24.76	20240806	0.21	N	184230	100	62 억		446758	N	N	0	N	00	N
60	20240821	140859	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	530	-2	5	-0.38	36959281	69504	49.41	532	545	522	691	373	532	531.76	0.71	0	-12321	552	541	526	515	500	547	521	63	159	100	370	1	1	62599161	332	-35.33	0.61	12	0.11	-15.00	869.00	886	20240313	-40.18	424	20240806	25.00	886	-40.18	20240313	424	25.00	20240806	886	-40.18	20240313	424	25.00	20240806	0.21	N	184230	100	62 억		446758	N	N	0	N	00	N
61	20240821	130905	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	525	-7	5	-1.32	36390047	68425	48.64	532	545	522	691	373	532	531.82	0.71	0	-12321	552	541	526	515	500	547	521	63	159	100	370	1	1	62599161	329	-35.00	0.60	12	0.11	-15.00	869.00	886	20240313	-40.74	424	20240806	23.82	886	-40.74	20240313	424	23.82	20240806	886	-40.74	20240313	424	23.82	20240806	0.21	N	184230	100	62 억		446758	N	N	0	N	00	N
62	20240821	120905	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	529	-3	5	-0.56	35035412	65848	46.81	532	545	522	691	373	532	532.06	0.71	0	-12321	552	541	526	515	500	547	521	63	159	100	370	1	1	62599161	331	-35.27	0.61	12	0.11	-15.00	869.00	886	20240313	-40.29	424	20240806	24.76	886	-40.29	20240313	424	24.76	20240806	886	-40.29	20240313	424	24.76	20240806	0.21	N	184230	100	62 억		446758	N	N	0	N	00	N
63	20240821	110901	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	529	-3	5	-0.56	34372032	64593	45.92	532	545	522	691	373	532	532.13	0.71	0	-11242	552	541	526	515	500	547	521	63	159	100	370	1	1	62599161	331	-35.27	0.61	12	0.10	-15.00	869.00	886	20240313	-40.29	424	20240806	24.76	886	-40.29	20240313	424	24.76	20240806	886	-40.29	20240313	424	24.76	20240806	0.21	N	184230	100	62 억		446758	N	N	0	N	00	N
64	20240821	100905	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	530	-2	5	-0.38	24904472	46589	33.12	532	545	527	691	373	532	534.56	0.71	0	-9415	552	541	526	515	500	547	521	63	159	100	370	1	1	62599161	332	-35.33	0.61	12	0.07	-15.00	869.00	886	20240313	-40.18	424	20240806	25.00	886	-40.18	20240313	424	25.00	20240806	886	-40.18	20240313	424	25.00	20240806	0.21	N	184230	100	62 억		446758	N	N	0	N	00	N
65	20240821	090856	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	537	5	2	0.94	349665	657	0.47	532	538	532	691	373	532	532.21	0.71	0	224	552	541	526	515	500	547	521	63	159	100	370	1	1	62599161	336	-35.80	0.62	12	0.00	-15.00	869.00	886	20240313	-39.39	424	20240806	26.65	886	-39.39	20240313	424	26.65	20240806	886	-39.39	20240313	424	26.65	20240806	0.21	N	184230	100	62 억		446758	N	N	0	N	00	N
66	20240820	160845	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	532	18	2	3.50	72332553	136590	310.32	524	537	511	668	360	514	529.56	0.70	0	6097	526	520	514	508	502	517	505	63	154	100	350	1	1	62599161	333	-35.47	0.61	12	0.22	-15.00	869.00	886	20240313	-39.95	424	20240806	25.47	886	-39.95	20240313	424	25.47	20240806	886	-39.95	20240313	424	25.47	20240806	0.25	N	184230	100	62 억		437855	N	N	0	N	00	N
67	20240820	150858	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	533	19	2	3.70	65924791	124547	282.96	524	537	511	668	360	514	529.32	0.70	0	6005	526	520	514	508	502	517	505	63	154	100	350	1	1	62599161	334	-35.53	0.61	12	0.20	-15.00	869.00	886	20240313	-39.84	424	20240806	25.71	886	-39.84	20240313	424	25.71	20240806	886	-39.84	20240313	424	25.71	20240806	0.25	N	184230	100	62 억		437855	N	N	0	N	00	N
68	20240820	140855	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	529	15	2	2.92	54735934	103533	235.22	524	535	511	668	360	514	528.68	0.70	0	-58	526	520	514	508	502	517	505	63	154	100	350	1	1	62599161	331	-35.27	0.61	12	0.17	-15.00	869.00	886	20240313	-40.29	424	20240806	24.76	886	-40.29	20240313	424	24.76	20240806	886	-40.29	20240313	424	24.76	20240806	0.25	N	184230	100	62 억		437855	N	N	0	N	00	N
69	20240820	130856	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	530	16	2	3.11	47679333	90140	204.79	524	535	511	668	360	514	528.95	0.70	0	-5723	526	520	514	508	502	517	505	63	154	100	350	1	1	62599161	332	-35.33	0.61	12	0.14	-15.00	869.00	886	20240313	-40.18	424	20240806	25.00	886	-40.18	20240313	424	25.00	20240806	886	-40.18	20240313	424	25.00	20240806	0.25	N	184230	100	62 억		437855	N	N	0	N	00	N
70	20240820	120852	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	531	17	2	3.31	47161808	89160	202.56	524	535	511	668	360	514	528.96	0.70	0	-6510	526	520	514	508	502	517	505	63	154	100	350	1	1	62599161	332	-35.40	0.61	12	0.14	-15.00	869.00	886	20240313	-40.07	424	20240806	25.24	886	-40.07	20240313	424	25.24	20240806	886	-40.07	20240313	424	25.24	20240806	0.25	N	184230	100	62 억		437855	N	N	0	N	00	N
71	20240820	110849	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	532	18	2	3.50	45022551	85124	193.39	524	535	511	668	360	514	528.91	0.70	0	-6456	526	520	514	508	502	517	505	63	154	100	350	1	1	62599161	333	-35.47	0.61	12	0.14	-15.00	869.00	886	20240313	-39.95	424	20240806	25.47	886	-39.95	20240313	424	25.47	20240806	886	-39.95	20240313	424	25.47	20240806	0.25	N	184230	100	62 억		437855	N	N	0	N	00	N
72	20240820	100847	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	529	15	2	2.92	26885274	51023	115.92	524	535	511	668	360	514	526.92	0.70	0	-9162	526	520	514	508	502	517	505	63	154	100	350	1	1	62599161	331	-35.27	0.61	12	0.08	-15.00	869.00	886	20240313	-40.29	424	20240806	24.76	886	-40.29	20240313	424	24.76	20240806	886	-40.29	20240313	424	24.76	20240806	0.25	N	184230	100	62 억		437855	N	N	0	N	00	N
73	20240820	090850	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	512	-2	5	-0.39	214573	419	0.95	524	524	511	668	360	514	512.11	0.70	0	47	526	520	514	508	502	517	505	63	154	100	350	1	1	62599161	321	-34.13	0.59	12	0.00	-15.00	869.00	886	20240313	-42.21	424	20240806	20.75	886	-42.21	20240313	424	20.75	20240806	886	-42.21	20240313	424	20.75	20240806	0.25	N	184230	100	62 억		437855	N	N	0	N	00	N
74	20240819	160840	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	514	-5	5	-0.96	21975444	42793	20.52	520	520	508	674	364	519	513.53	0.71	0	-5276	534	526	515	507	496	530	511	63	155	100	360	1	1	62599161	322	-34.27	0.59	12	0.07	-15.00	869.00	886	20240313	-41.99	424	20240806	21.23	886	-41.99	20240313	424	21.23	20240806	886	-41.99	20240313	424	21.23	20240806	0.25	N	184230	100	62 억		443219	N	N	0	N	00	N
75	20240819	150847	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	512	-7	5	-1.35	20625758	40165	19.26	520	520	508	674	364	519	513.53	0.71	0	-4855	534	526	515	507	496	530	511	63	155	100	360	1	1	62599161	321	-34.13	0.59	12	0.06	-15.00	869.00	886	20240313	-42.21	424	20240806	20.75	886	-42.21	20240313	424	20.75	20240806	886	-42.21	20240313	424	20.75	20240806	0.25	N	184230	100	62 억		443219	N	N	0	N	00	N
76	20240819	140848	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	509	-10	5	-1.93	16012376	31141	14.93	520	520	509	674	364	519	514.19	0.71	0	-2668	534	526	515	507	496	530	511	63	155	100	360	1	1	62599161	319	-33.93	0.59	12	0.05	-15.00	869.00	886	20240313	-42.55	424	20240806	20.05	886	-42.55	20240313	424	20.05	20240806	886	-42.55	20240313	424	20.05	20240806	0.25	N	184230	100	62 억		443219	N	N	0	N	00	N
77	20240819	130845	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	513	-6	5	-1.16	12098502	23472	11.26	520	520	510	674	364	519	515.44	0.71	0	-2266	534	526	515	507	496	530	511	63	155	100	360	1	1	62599161	321	-34.20	0.59	12	0.04	-15.00	869.00	886	20240313	-42.10	424	20240806	20.99	886	-42.10	20240313	424	20.99	20240806	886	-42.10	20240313	424	20.99	20240806	0.25	N	184230	100	62 억		443219	N	N	0	N	00	N
78	20240819	120844	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	518	-1	5	-0.19	8769482	16983	8.14	520	520	513	674	364	519	516.37	0.71	0	243	534	526	515	507	496	530	511	63	155	100	360	1	1	62599161	324	-34.53	0.60	12	0.03	-15.00	869.00	886	20240313	-41.53	424	20240806	22.17	886	-41.53	20240313	424	22.17	20240806	886	-41.53	20240313	424	22.17	20240806	0.25	N	184230	100	62 억		443219	N	N	0	N	00	N
79	20240819	110846	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	518	-1	5	-0.19	7626317	14767	7.08	520	520	513	674	364	519	516.44	0.71	0	256	534	526	515	507	496	530	511	63	155	100	360	1	1	62599161	324	-34.53	0.60	12	0.02	-15.00	869.00	886	20240313	-41.53	424	20240806	22.17	886	-41.53	20240313	424	22.17	20240806	886	-41.53	20240313	424	22.17	20240806	0.25	N	184230	100	62 억		443219	N	N	0	N	00	N
80	20240819	100848	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	515	-4	5	-0.77	6044699	11696	5.61	520	520	513	674	364	519	516.82	0.71	0	353	534	526	515	507	496	530	511	63	155	100	360	1	1	62599161	322	-34.33	0.59	12	0.02	-15.00	869.00	886	20240313	-41.87	424	20240806	21.46	886	-41.87	20240313	424	21.46	20240806	886	-41.87	20240313	424	21.46	20240806	0.25	N	184230	100	62 억		443219	N	N	0	N	00	N
81	20240819	090846	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	518	-1	5	-0.19	1283214	2470	1.18	520	520	517	674	364	519	519.52	0.71	0	-1841	534	526	515	507	496	530	511	63	155	100	360	1	1	62599161	324	-34.53	0.60	12	0.00	-15.00	869.00	886	20240313	-41.53	424	20240806	22.17	886	-41.53	20240313	424	22.17	20240806	886	-41.53	20240313	424	22.17	20240806	0.25	N	184230	100	62 억		443219	N	N	0	N	00	N
82	20240816	160838	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	519	11	2	2.17	106829579	206969	481.81	508	523	504	660	356	508	516.16	0.63	0	52061	518	512	507	501	496	516	505	63	152	100	350	1	1	62599161	325	-34.60	0.60	12	0.33	-15.00	869.00	886	20240313	-41.42	424	20240806	22.41	886	-41.42	20240313	424	22.41	20240806	886	-41.42	20240313	424	22.41	20240806	0.25	N	184230	100	62 억		391245	N	N	0	N	00	N
83	20240816	150841	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	522	14	2	2.76	102566379	198758	462.69	508	523	504	660	356	508	516.04	0.63	0	51974	518	512	507	501	496	516	505	63	152	100	350	1	1	62599161	327	-34.80	0.60	12	0.32	-15.00	869.00	886	20240313	-41.08	424	20240806	23.11	886	-41.08	20240313	424	23.11	20240806	886	-41.08	20240313	424	23.11	20240806	0.25	N	184230	100	62 억		391245	N	N	0	N	00	N
84	20240816	140844	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	517	9	2	1.77	97743962	189449	441.02	508	523	504	660	356	508	515.94	0.63	0	52115	518	512	507	501	496	516	505	63	152	100	350	1	1	62599161	324	-34.47	0.59	12	0.30	-15.00	869.00	886	20240313	-41.65	424	20240806	21.93	886	-41.65	20240313	424	21.93	20240806	886	-41.65	20240313	424	21.93	20240806	0.25	N	184230	100	62 억		391245	N	N	0	N	00	N
85	20240816	130847	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	522	14	2	2.76	93437533	181100	421.58	508	523	504	660	356	508	515.94	0.63	0	50673	518	512	507	501	496	516	505	63	152	100	350	1	1	62599161	327	-34.80	0.60	12	0.29	-15.00	869.00	886	20240313	-41.08	424	20240806	23.11	886	-41.08	20240313	424	23.11	20240806	886	-41.08	20240313	424	23.11	20240806	0.25	N	184230	100	62 억		391245	N	N	0	N	00	N
86	20240816	120841	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	518	10	2	1.97	87154569	169006	393.43	508	523	504	660	356	508	515.69	0.63	0	54196	518	512	507	501	496	516	505	63	152	100	350	1	1	62599161	324	-34.53	0.60	12	0.27	-15.00	869.00	886	20240313	-41.53	424	20240806	22.17	886	-41.53	20240313	424	22.17	20240806	886	-41.53	20240313	424	22.17	20240806	0.25	N	184230	100	62 억		391245	N	N	0	N	00	N
87	20240816	110845	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	520	12	2	2.36	66020579	128352	298.79	508	520	504	660	356	508	514.37	0.63	0	48305	518	512	507	501	496	516	505	63	152	100	350	1	1	62599161	326	-34.67	0.60	12	0.21	-15.00	869.00	886	20240313	-41.31	424	20240806	22.64	886	-41.31	20240313	424	22.64	20240806	886	-41.31	20240313	424	22.64	20240806	0.25	N	184230	100	62 억		391245	N	N	0	N	00	N
88	20240816	100842	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	520	12	2	2.36	27722076	53821	125.29	508	520	504	660	356	508	515.08	0.63	0	663	518	512	507	501	496	516	505	63	152	100	350	1	1	62599161	326	-34.67	0.60	12	0.09	-15.00	869.00	886	20240313	-41.31	424	20240806	22.64	886	-41.31	20240313	424	22.64	20240806	886	-41.31	20240313	424	22.64	20240806	0.25	N	184230	100	62 억		391245	N	N	0	N	00	N
89	20240816	090843	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	513	5	2	0.98	2786489	5483	12.76	508	514	504	660	356	508	508.21	0.63	0	890	518	512	507	501	496	516	505	63	152	100	350	1	1	62599161	321	-34.20	0.59	12	0.01	-15.00	869.00	886	20240313	-42.10	424	20240806	20.99	886	-42.10	20240313	424	20.99	20240806	886	-42.10	20240313	424	20.99	20240806	0.25	N	184230	100	62 억		391245	N	N	0	N	00	N
90	20240814	160843	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	508	2	2	0.40	21639354	42655	51.61	504	513	502	657	355	506	507.31	0.63	0	-4216	518	512	504	498	490	515	501	63	151	100	350	1	1	62599161	318	-33.87	0.58	12	0.07	-15.00	869.00	886	20240313	-42.66	424	20240806	19.81	886	-42.66	20240313	424	19.81	20240806	886	-42.66	20240313	424	19.81	20240806	0.25	N	184230	100	62 억		395449	N	N	0	N	00	N
91	20240814	150845	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	508	2	2	0.40	21494628	42370	51.26	504	513	502	657	355	506	507.31	0.63	0	-4330	518	512	504	498	490	515	501	63	151	100	350	1	1	62599161	318	-33.87	0.58	12	0.07	-15.00	869.00	886	20240313	-42.66	424	20240806	19.81	886	-42.66	20240313	424	19.81	20240806	886	-42.66	20240313	424	19.81	20240806	0.25	N	184230	100	62 억		395449	N	N	0	N	00	N
92	20240814	140849	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	510	4	2	0.79	14774677	29102	35.21	504	513	502	657	355	506	507.69	0.63	0	-2492	518	512	504	498	490	515	501	63	151	100	350	1	1	62599161	319	-34.00	0.59	12	0.05	-15.00	869.00	886	20240313	-42.44	424	20240806	20.28	886	-42.44	20240313	424	20.28	20240806	886	-42.44	20240313	424	20.28	20240806	0.25	N	184230	100	62 억		395449	N	N	0	N	00	N
93	20240814	130845	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	509	3	2	0.59	13954975	27492	33.26	504	513	502	657	355	506	507.60	0.63	0	-3270	518	512	504	498	490	515	501	63	151	100	350	1	1	62599161	319	-33.93	0.59	12	0.04	-15.00	869.00	886	20240313	-42.55	424	20240806	20.05	886	-42.55	20240313	424	20.05	20240806	886	-42.55	20240313	424	20.05	20240806	0.25	N	184230	100	62 억		395449	N	N	0	N	00	N
94	20240814	120841	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	509	3	2	0.59	12766456	25154	30.43	504	513	502	657	355	506	507.53	0.63	0	-3401	518	512	504	498	490	515	501	63	151	100	350	1	1	62599161	319	-33.93	0.59	12	0.04	-15.00	869.00	886	20240313	-42.55	424	20240806	20.05	886	-42.55	20240313	424	20.05	20240806	886	-42.55	20240313	424	20.05	20240806	0.25	N	184230	100	62 억		395449	N	N	0	N	00	N
95	20240814	110838	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	508	2	2	0.40	8080840	15953	19.30	504	513	502	657	355	506	506.54	0.63	0	-4238	518	512	504	498	490	515	501	63	151	100	350	1	1	62599161	318	-33.87	0.58	12	0.03	-15.00	869.00	886	20240313	-42.66	424	20240806	19.81	886	-42.66	20240313	424	19.81	20240806	886	-42.66	20240313	424	19.81	20240806	0.25	N	184230	100	62 억		395449	N	N	0	N	00	N
96	20240814	100836	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	506	0	3	0.00	3715839	7349	8.89	504	513	502	657	355	506	505.63	0.63	0	-2103	518	512	504	498	490	515	501	63	151	100	350	1	1	62599161	317	-33.73	0.58	12	0.01	-15.00	869.00	886	20240313	-42.89	424	20240806	19.34	886	-42.89	20240313	424	19.34	20240806	886	-42.89	20240313	424	19.34	20240806	0.25	N	184230	100	62 억		395449	N	N	0	N	00	N
97	20240814	090909	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	509	3	2	0.59	612941	1216	1.47	504	513	502	657	355	506	504.06	0.63	0	158	518	512	504	498	490	515	501	63	151	100	350	1	1	62599161	319	-33.93	0.59	12	0.00	-15.00	869.00	886	20240313	-42.55	424	20240806	20.05	886	-42.55	20240313	424	20.05	20240806	886	-42.55	20240313	424	20.05	20240806	0.25	N	184230	100	62 억		395449	N	N	0	N	00	N
98	20240813	160828	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	506	-3	5	-0.59	41500964	82556	137.59	503	510	496	661	357	509	502.70	0.63	0	3627	522	515	503	496	484	519	500	63	152	100	350	1	1	62599161	317	-33.73	0.58	12	0.13	-15.00	869.00	886	20240313	-42.89	424	20240806	19.34	886	-42.89	20240313	424	19.34	20240806	886	-42.89	20240313	424	19.34	20240806	0.21	N	184230	100	62 억		391911	N	N	0	N	00	N
99	20240813	150835	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	508	-1	5	-0.20	41024816	81615	136.02	503	510	496	661	357	509	502.66	0.63	0	3538	522	515	503	496	484	519	500	63	152	100	350	1	1	62599161	318	-33.87	0.58	12	0.13	-15.00	869.00	886	20240313	-42.66	424	20240806	19.81	886	-42.66	20240313	424	19.81	20240806	886	-42.66	20240313	424	19.81	20240806	0.21	N	184230	100	62 억		391911	N	N	0	N	00	N
100	20240813	140836	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	502	-7	5	-1.38	40315674	80200	133.66	503	510	496	661	357	509	502.69	0.63	0	2686	522	515	503	496	484	519	500	63	152	100	350	1	1	62599161	314	-33.47	0.58	12	0.13	-15.00	869.00	886	20240313	-43.34	424	20240806	18.40	886	-43.34	20240313	424	18.40	20240806	886	-43.34	20240313	424	18.40	20240806	0.21	N	184230	100	62 억		391911	N	N	0	N	00	N
101	20240813	130836	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	501	-8	5	-1.57	31807051	63090	105.15	503	510	496	661	357	509	504.15	0.63	0	-2125	522	515	503	496	484	519	500	63	152	100	350	1	1	62599161	314	-33.40	0.58	12	0.10	-15.00	869.00	886	20240313	-43.45	424	20240806	18.16	886	-43.45	20240313	424	18.16	20240806	886	-43.45	20240313	424	18.16	20240806	0.21	N	184230	100	62 억		391911	N	N	0	N	00	N
102	20240813	120830	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	503	-6	5	-1.18	30186581	59860	99.76	503	510	496	661	357	509	504.29	0.63	0	-2795	522	515	503	496	484	519	500	63	152	100	350	1	1	62599161	315	-33.53	0.58	12	0.10	-15.00	869.00	886	20240313	-43.23	424	20240806	18.63	886	-43.23	20240313	424	18.63	20240806	886	-43.23	20240313	424	18.63	20240806	0.21	N	184230	100	62 억		391911	N	N	0	N	00	N
103	20240813	110828	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	510	1	2	0.20	19988708	39444	65.74	503	510	501	661	357	509	506.76	0.63	0	-5695	522	515	503	496	484	519	500	63	152	100	350	1	1	62599161	319	-34.00	0.59	12	0.06	-15.00	869.00	886	20240313	-42.44	424	20240806	20.28	886	-42.44	20240313	424	20.28	20240806	886	-42.44	20240313	424	20.28	20240806	0.21	N	184230	100	62 억		391911	N	N	0	N	00	N
104	20240813	100831	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	504	-5	5	-0.98	15289557	30178	50.29	503	510	501	661	357	509	506.65	0.63	0	-2333	522	515	503	496	484	519	500	63	152	100	350	1	1	62599161	315	-33.60	0.58	12	0.05	-15.00	869.00	886	20240313	-43.12	424	20240806	18.87	886	-43.12	20240313	424	18.87	20240806	886	-43.12	20240313	424	18.87	20240806	0.21	N	184230	100	62 억		391911	N	N	0	N	00	N
105	20240813	090834	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	510	1	2	0.20	622750	1238	2.06	503	510	503	661	357	509	503.03	0.63	0	245	522	515	503	496	484	519	500	63	152	100	350	1	1	62599161	319	-34.00	0.59	12	0.00	-15.00	869.00	886	20240313	-42.44	424	20240806	20.28	886	-42.44	20240313	424	20.28	20240806	886	-42.44	20240313	424	20.28	20240806	0.21	N	184230	100	62 억		391911	N	N	0	N	00	N
106	20240812	160824	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	509	8	2	1.60	30203633	59983	36.48	499	510	491	651	351	501	503.54	0.62	0	4003	518	509	497	488	476	514	493	63	150	100	350	1	1	62599161	319	-33.93	0.59	12	0.10	-15.00	869.00	886	20240313	-42.55	424	20240806	20.05	886	-42.55	20240313	424	20.05	20240806	886	-42.55	20240313	424	20.05	20240806	0.21	N	184230	100	62 억		387996	N	N	0	N	00	N
107	20240812	150824	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	508	7	2	1.40	29455403	58513	35.58	499	510	491	651	351	501	503.40	0.62	0	3915	518	509	497	488	476	514	493	63	150	100	350	1	1	62599161	318	-33.87	0.58	12	0.09	-15.00	869.00	886	20240313	-42.66	424	20240806	19.81	886	-42.66	20240313	424	19.81	20240806	886	-42.66	20240313	424	19.81	20240806	0.21	N	184230	100	62 억		387996	N	N	0	N	00	N
108	20240812	140825	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	508	7	2	1.40	21710907	43240	26.30	499	510	491	651	351	501	502.10	0.62	0	3780	518	509	497	488	476	514	493	63	150	100	350	1	1	62599161	318	-33.87	0.58	12	0.07	-15.00	869.00	886	20240313	-42.66	424	20240806	19.81	886	-42.66	20240313	424	19.81	20240806	886	-42.66	20240313	424	19.81	20240806	0.21	N	184230	100	62 억		387996	N	N	0	N	00	N
109	20240812	130821	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	501	0	3	0.00	14382249	28673	17.44	499	510	491	651	351	501	501.60	0.62	0	3706	518	509	497	488	476	514	493	63	150	100	350	1	1	62599161	314	-33.40	0.58	12	0.05	-15.00	869.00	886	20240313	-43.45	424	20240806	18.16	886	-43.45	20240313	424	18.16	20240806	886	-43.45	20240313	424	18.16	20240806	0.21	N	184230	100	62 억		387996	N	N	0	N	00	N
110	20240812	120822	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	506	5	2	1.00	10472475	20901	12.71	499	510	491	651	351	501	501.05	0.62	0	3982	518	509	497	488	476	514	493	63	150	100	350	1	1	62599161	317	-33.73	0.58	12	0.03	-15.00	869.00	886	20240313	-42.89	424	20240806	19.34	886	-42.89	20240313	424	19.34	20240806	886	-42.89	20240313	424	19.34	20240806	0.21	N	184230	100	62 억		387996	N	N	0	N	00	N
111	20240812	110822	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	503	2	2	0.40	9198418	18368	11.17	499	510	491	651	351	501	500.78	0.62	0	2179	518	509	497	488	476	514	493	63	150	100	350	1	1	62599161	315	-33.53	0.58	12	0.03	-15.00	869.00	886	20240313	-43.23	424	20240806	18.63	886	-43.23	20240313	424	18.63	20240806	886	-43.23	20240313	424	18.63	20240806	0.21	N	184230	100	62 억		387996	N	N	0	N	00	N
112	20240812	100815	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	502	1	2	0.20	6288322	12601	7.66	499	510	491	651	351	501	499.03	0.62	0	1484	518	509	497	488	476	514	493	63	150	100	350	1	1	62599161	314	-33.47	0.58	12	0.02	-15.00	869.00	886	20240313	-43.34	424	20240806	18.40	886	-43.34	20240313	424	18.40	20240806	886	-43.34	20240313	424	18.40	20240806	0.21	N	184230	100	62 억		387996	N	N	0	N	00	N
113	20240812	090814	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	508	7	2	1.40	1776884	3582	2.18	499	510	491	651	351	501	496.06	0.62	0	333	518	509	497	488	476	514	493	63	150	100	350	1	1	62599161	318	-33.87	0.58	12	0.01	-15.00	869.00	886	20240313	-42.66	424	20240806	19.81	886	-42.66	20240313	424	19.81	20240806	886	-42.66	20240313	424	19.81	20240806	0.21	N	184230	100	62 억		387996	N	N	0	N	00	N
114	20240809	160811	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	501	5	2	1.01	80727191	163511	127.35	493	506	485	644	348	496	493.69	0.63	0	-8113	511	503	496	488	481	500	485	63	148	100	340	1	1	62599161	314	-33.40	0.58	12	0.26	-15.00	869.00	886	20240313	-43.45	424	20240806	18.16	886	-43.45	20240313	424	18.16	20240806	886	-43.45	20240313	424	18.16	20240806	0.22	N	184230	100	62 억		396290	N	N	0	N	00	N
115	20240809	150829	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	496	0	3	0.00	78545891	159129	123.93	493	506	485	644	348	496	493.60	0.63	0	-7911	511	503	496	488	481	500	485	63	148	100	340	1	1	62599161	310	-33.07	0.57	12	0.25	-15.00	869.00	886	20240313	-44.02	424	20240806	16.98	886	-44.02	20240313	424	16.98	20240806	886	-44.02	20240313	424	16.98	20240806	0.22	N	184230	100	62 억		396290	N	N	0	N	00	N
116	20240809	140832	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	491	-5	5	-1.01	69287499	140519	109.44	493	506	485	644	348	496	493.08	0.63	0	-9596	511	503	496	488	481	500	485	63	148	100	340	1	1	62599161	307	-32.73	0.57	12	0.22	-15.00	869.00	886	20240313	-44.58	424	20240806	15.80	886	-44.58	20240313	424	15.80	20240806	886	-44.58	20240313	424	15.80	20240806	0.22	N	184230	100	62 억		396290	N	N	0	N	00	N
117	20240809	130827	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	494	-2	5	-0.40	47904373	96950	75.51	493	506	487	644	348	496	494.11	0.63	0	-11274	511	503	496	488	481	500	485	63	148	100	340	1	1	62599161	309	-32.93	0.57	12	0.15	-15.00	869.00	886	20240313	-44.24	424	20240806	16.51	886	-44.24	20240313	424	16.51	20240806	886	-44.24	20240313	424	16.51	20240806	0.22	N	184230	100	62 억		396290	N	N	0	N	00	N
118	20240809	120826	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	489	-7	5	-1.41	38580143	77942	60.70	493	506	489	644	348	496	494.99	0.63	0	-9849	511	503	496	488	481	500	485	63	148	100	340	1	1	62599161	306	-32.60	0.56	12	0.12	-15.00	869.00	886	20240313	-44.81	424	20240806	15.33	886	-44.81	20240313	424	15.33	20240806	886	-44.81	20240313	424	15.33	20240806	0.22	N	184230	100	62 억		396290	N	N	0	N	00	N
119	20240809	110819	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	495	-1	5	-0.20	16801403	33717	26.26	493	506	493	644	348	496	498.31	0.63	0	-13174	511	503	496	488	481	500	485	63	148	100	340	1	1	62599161	310	-33.00	0.57	12	0.05	-15.00	869.00	886	20240313	-44.13	424	20240806	16.75	886	-44.13	20240313	424	16.75	20240806	886	-44.13	20240313	424	16.75	20240806	0.22	N	184230	100	62 억		396290	N	N	0	N	00	N
120	20240809	100827	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	499	3	2	0.60	12784762	25627	19.96	493	506	493	644	348	496	498.88	0.63	0	-13404	511	503	496	488	481	500	485	63	148	100	340	1	1	62599161	312	-33.27	0.57	12	0.04	-15.00	869.00	886	20240313	-43.68	424	20240806	17.69	886	-43.68	20240313	424	17.69	20240806	886	-43.68	20240313	424	17.69	20240806	0.22	N	184230	100	62 억		396290	N	N	0	N	00	N
121	20240809	090821	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	506	10	2	2.02	3439651	6845	5.33	493	506	493	644	348	496	502.51	0.63	0	-4200	511	503	496	488	481	500	485	63	148	100	340	1	1	62599161	317	-33.73	0.58	12	0.01	-15.00	869.00	886	20240313	-42.89	424	20240806	19.34	886	-42.89	20240313	424	19.34	20240806	886	-42.89	20240313	424	19.34	20240806	0.22	N	184230	100	62 억		396290	N	N	0	N	00	N
122	20240808	160807	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	496	-4	5	-0.80	63452080	128380	117.72	500	504	489	650	350	500	494.25	0.59	0	29234	520	509	498	487	476	515	493	63	150	100	350	1	1	62599161	310	-33.07	0.57	12	0.21	-15.00	869.00	886	20240313	-44.02	424	20240806	16.98	886	-44.02	20240313	424	16.98	20240806	886	-44.02	20240313	424	16.98	20240806	0.21	N	184230	100	62 억		367056	N	N	0	N	00	N
123	20240808	150818	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	493	-7	5	-1.40	62137686	125715	115.28	500	504	489	650	350	500	494.27	0.59	0	29797	520	509	498	487	476	515	493	63	150	100	350	1	1	62599161	309	-32.87	0.57	12	0.20	-15.00	869.00	886	20240313	-44.36	424	20240806	16.27	886	-44.36	20240313	424	16.27	20240806	886	-44.36	20240313	424	16.27	20240806	0.21	N	184230	100	62 억		367056	N	N	0	N	00	N
124	20240808	140819	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	495	-5	5	-1.00	55501702	112260	102.94	500	504	489	650	350	500	494.40	0.59	0	27581	520	509	498	487	476	515	493	63	150	100	350	1	1	62599161	310	-33.00	0.57	12	0.18	-15.00	869.00	886	20240313	-44.13	424	20240806	16.75	886	-44.13	20240313	424	16.75	20240806	886	-44.13	20240313	424	16.75	20240806	0.21	N	184230	100	62 억		367056	N	N	0	N	00	N
125	20240808	130818	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	497	-3	5	-0.60	52707355	106614	97.76	500	504	489	650	350	500	494.38	0.59	0	25644	520	509	498	487	476	515	493	63	150	100	350	1	1	62599161	311	-33.13	0.57	12	0.17	-15.00	869.00	886	20240313	-43.91	424	20240806	17.22	886	-43.91	20240313	424	17.22	20240806	886	-43.91	20240313	424	17.22	20240806	0.21	N	184230	100	62 억		367056	N	N	0	N	00	N
126	20240808	120824	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	502	2	2	0.40	45324495	91722	84.11	500	504	489	650	350	500	494.15	0.59	0	22909	520	509	498	487	476	515	493	63	150	100	350	1	1	62599161	314	-33.47	0.58	12	0.15	-15.00	869.00	886	20240313	-43.34	424	20240806	18.40	886	-43.34	20240313	424	18.40	20240806	886	-43.34	20240313	424	18.40	20240806	0.21	N	184230	100	62 억		367056	N	N	0	N	00	N
127	20240808	110817	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	490	-10	5	-2.00	25006669	50504	46.31	500	504	489	650	350	500	495.14	0.59	0	2578	520	509	498	487	476	515	493	63	150	100	350	1	1	62599161	307	-32.67	0.56	12	0.08	-15.00	869.00	886	20240313	-44.70	424	20240806	15.57	886	-44.70	20240313	424	15.57	20240806	886	-44.70	20240313	424	15.57	20240806	0.21	N	184230	100	62 억		367056	N	N	0	N	00	N
128	20240808	100815	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	495	-5	5	-1.00	7399023	14891	13.65	500	500	494	650	350	500	496.88	0.59	0	-256	520	509	498	487	476	515	493	63	150	100	350	1	1	62599161	310	-33.00	0.57	12	0.02	-15.00	869.00	886	20240313	-44.13	424	20240806	16.75	886	-44.13	20240313	424	16.75	20240806	886	-44.13	20240313	424	16.75	20240806	0.21	N	184230	100	62 억		367056	N	N	0	N	00	N
129	20240808	090811	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	495	-5	5	-1.00	2919185	5843	5.36	500	500	495	650	350	500	499.60	0.59	0	0	520	509	498	487	476	515	493	63	150	100	350	1	1	62599161	310	-33.00	0.57	12	0.01	-15.00	869.00	886	20240313	-44.13	424	20240806	16.75	886	-44.13	20240313	424	16.75	20240806	886	-44.13	20240313	424	16.75	20240806	0.21	N	184230	100	62 억		367056	N	N	0	N	00	N
130	20240807	160756	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	500	8	2	1.63	54173326	108764	37.29	492	509	487	639	345	492	498.08	0.54	0	27507	548	520	472	444	396	534	458	63	147	100	340	1	1	62599161	313	-33.33	0.58	12	0.17	-15.00	869.00	886	20240313	-43.57	424	20240806	17.92	886	-43.57	20240313	424	17.92	20240806	886	-43.57	20240313	424	17.92	20240806	0.17	N	184230	100	62 억		339639	N	N	0	N	00	N
131	20240807	150809	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	500	8	2	1.63	49968153	100265	34.38	492	509	487	639	345	492	498.36	0.54	0	27566	548	520	472	444	396	534	458	63	147	100	340	1	1	62599161	313	-33.33	0.58	12	0.16	-15.00	869.00	886	20240313	-43.57	424	20240806	17.92	886	-43.57	20240313	424	17.92	20240806	886	-43.57	20240313	424	17.92	20240806	0.17	N	184230	100	62 억		339639	N	N	0	N	00	N
132	20240807	140815	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	500	8	2	1.63	45542633	91349	31.32	492	509	487	639	345	492	498.56	0.54	0	30021	548	520	472	444	396	534	458	63	147	100	340	1	1	62599161	313	-33.33	0.58	12	0.15	-15.00	869.00	886	20240313	-43.57	424	20240806	17.92	886	-43.57	20240313	424	17.92	20240806	886	-43.57	20240313	424	17.92	20240806	0.17	N	184230	100	62 억		339639	N	N	0	N	00	N
133	20240807	130809	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	500	8	2	1.63	40010772	80234	27.51	492	509	487	639	345	492	498.68	0.54	0	26874	548	520	472	444	396	534	458	63	147	100	340	1	1	62599161	313	-33.33	0.58	12	0.13	-15.00	869.00	886	20240313	-43.57	424	20240806	17.92	886	-43.57	20240313	424	17.92	20240806	886	-43.57	20240313	424	17.92	20240806	0.17	N	184230	100	62 억		339639	N	N	0	N	00	N
134	20240807	120812	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	501	9	2	1.83	38629482	77469	26.56	492	509	487	639	345	492	498.64	0.54	0	26791	548	520	472	444	396	534	458	63	147	100	340	1	1	62599161	314	-33.40	0.58	12	0.12	-15.00	869.00	886	20240313	-43.45	424	20240806	18.16	886	-43.45	20240313	424	18.16	20240806	886	-43.45	20240313	424	18.16	20240806	0.17	N	184230	100	62 억		339639	N	N	0	N	00	N
135	20240807	110810	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	505	13	2	2.64	27121163	54477	18.68	492	509	487	639	345	492	497.85	0.54	0	22108	548	520	472	444	396	534	458	63	147	100	340	1	1	62599161	316	-33.67	0.58	12	0.09	-15.00	869.00	886	20240313	-43.00	424	20240806	19.10	886	-43.00	20240313	424	19.10	20240806	886	-43.00	20240313	424	19.10	20240806	0.17	N	184230	100	62 억		339639	N	N	0	N	00	N
136	20240807	100804	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	492	0	3	0.00	8342558	16992	5.83	492	498	487	639	345	492	490.97	0.54	0	2461	548	520	472	444	396	534	458	63	147	100	340	1	1	62599161	308	-32.80	0.57	12	0.03	-15.00	869.00	886	20240313	-44.47	424	20240806	16.04	886	-44.47	20240313	424	16.04	20240806	886	-44.47	20240313	424	16.04	20240806	0.17	N	184230	100	62 억		339639	N	N	0	N	00	N
137	20240807	090831	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	489	-3	5	-0.61	4723970	9651	3.31	492	498	487	639	345	492	489.48	0.54	0	1917	548	520	472	444	396	534	458	63	147	100	340	1	1	62599161	306	-32.60	0.56	12	0.02	-15.00	869.00	886	20240313	-44.81	424	20240806	15.33	886	-44.81	20240313	424	15.33	20240806	886	-44.81	20240313	424	15.33	20240806	0.17	N	184230	100	62 억		339639	N	N	0	N	00	N
138	20240806	160755	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	492	13	2	2.71	141111131	291667	87.43	450	500	424	622	336	479	483.81	0.46	0	53473	566	522	488	444	410	505	427	63	143	100	330	1	1	62599161	308	-32.80	0.57	12	0.47	-15.00	869.00	886	20240313	-44.47	424	20240806	16.04	886	-44.47	20240313	424	16.04	20240806	886	-44.47	20240313	424	16.04	20240806	0.17	N	184230	100	62 억		286257	N	N	0	N	00	N
139	20240806	150807	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	493	14	2	2.92	137281201	283812	85.08	450	500	424	622	336	479	483.71	0.46	0	47423	566	522	488	444	410	505	427	63	143	100	330	1	1	62599161	309	-32.87	0.57	12	0.45	-15.00	869.00	886	20240313	-44.36	424	20240806	16.27	886	-44.36	20240313	424	16.27	20240806	886	-44.36	20240313	424	16.27	20240806	0.17	N	184230	100	62 억		286257	N	N	0	N	00	N
140	20240806	140803	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	488	9	2	1.88	122737369	253815	76.09	450	500	424	622	336	479	483.57	0.46	0	37223	566	522	488	444	410	505	427	63	143	100	330	1	1	62599161	305	-32.53	0.56	12	0.41	-15.00	869.00	886	20240313	-44.92	424	20240806	15.09	886	-44.92	20240313	424	15.09	20240806	886	-44.92	20240313	424	15.09	20240806	0.17	N	184230	100	62 억		286257	N	N	0	N	00	N
141	20240806	130805	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	488	9	2	1.88	111968285	231865	69.51	450	500	424	622	336	479	482.91	0.46	0	41266	566	522	488	444	410	505	427	63	143	100	330	1	1	62599161	305	-32.53	0.56	12	0.37	-15.00	869.00	886	20240313	-44.92	424	20240806	15.09	886	-44.92	20240313	424	15.09	20240806	886	-44.92	20240313	424	15.09	20240806	0.17	N	184230	100	62 억		286257	N	N	0	N	00	N
142	20240806	120806	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	482	3	2	0.63	105162964	217831	65.30	450	500	424	622	336	479	482.78	0.46	0	33543	566	522	488	444	410	505	427	63	143	100	330	1	1	62599161	302	-32.13	0.55	12	0.35	-15.00	869.00	886	20240313	-45.60	424	20240806	13.68	886	-45.60	20240313	424	13.68	20240806	886	-45.60	20240313	424	13.68	20240806	0.17	N	184230	100	62 억		286257	N	N	0	N	00	N
143	20240806	110756	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	485	6	2	1.25	84099155	173946	52.14	450	500	424	622	336	479	483.48	0.46	0	18869	566	522	488	444	410	505	427	63	143	100	330	1	1	62599161	304	-32.33	0.56	12	0.28	-15.00	869.00	886	20240313	-45.26	424	20240806	14.39	886	-45.26	20240313	424	14.39	20240806	886	-45.26	20240313	424	14.39	20240806	0.17	N	184230	100	62 억		286257	N	N	0	N	00	N
144	20240806	100756	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	490	11	2	2.30	55001451	113935	34.15	450	500	424	622	336	479	482.75	0.46	0	19961	566	522	488	444	410	505	427	63	143	100	330	1	1	62599161	307	-32.67	0.56	12	0.18	-15.00	869.00	886	20240313	-44.70	424	20240806	15.57	886	-44.70	20240313	424	15.57	20240806	886	-44.70	20240313	424	15.57	20240806	0.17	N	184230	100	62 억		286257	N	N	0	N	00	N
145	20240806	090802	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	479	0	3	0.00	19631748	41897	12.56	450	488	424	622	336	479	468.52	0.46	0	-2647	566	522	488	444	410	505	427	63	143	100	330	1	1	62599161	300	-31.93	0.55	12	0.07	-15.00	869.00	886	20240313	-45.94	424	20240806	12.97	886	-45.94	20240313	424	12.97	20240806	886	-45.94	20240313	424	12.97	20240806	0.17	N	184230	100	62 억		286257	N	N	0	N	00	N
146	20240805	160745	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	479	-54	5	-10.13	161875775	327927	255.91	528	532	454	692	374	533	493.64	0.52	0	-46756	559	546	529	516	499	537	507	63	159	100	370	1	1	62599161	300	-31.93	0.55	12	0.52	-15.00	869.00	886	20240313	-45.94	454	20240805	5.51	886	-45.94	20240313	454	5.51	20240805	886	-45.94	20240313	454	5.51	20240805	0.18	N	184230	100	62 억		324955	N	N	0	N	00	N
147	20240805	150759	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	480	-53	5	-9.94	158938745	321716	251.06	528	532	454	692	374	533	494.03	0.52	0	-45889	559	546	529	516	499	537	507	63	159	100	370	1	1	62599161	300	-32.00	0.55	12	0.51	-15.00	869.00	886	20240313	-45.82	454	20240805	5.73	886	-45.82	20240313	454	5.73	20240805	886	-45.82	20240313	454	5.73	20240805	0.18	N	184230	100	62 억		324955	N	N	0	N	00	N
148	20240805	140800	58	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	490	-43	5	-8.07	108832759	217009	169.35	528	532	490	692	374	533	501.51	0.52	0	-27058	559	546	529	516	499	537	507	63	159	100	370	1	1	62599161	307	-32.67	0.56	12	0.35	-15.00	869.00	886	20240313	-44.70	490	20240805	0.00	886	-44.70	20240313	490	0.00	20240805	886	-44.70	20240313	490	0.00	20240805	0.18	N	184230	100	62 억		324955	N	N	0	N	00	N
149	20240805	130759	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	497	-36	5	-6.75	90402680	179523	140.09	528	532	493	692	374	533	503.57	0.52	0	-24770	559	546	529	516	499	537	507	63	159	100	370	1	1	62599161	311	-33.13	0.57	12	0.29	-15.00	869.00	886	20240313	-43.91	493	20240805	0.81	886	-43.91	20240313	493	0.81	20240805	886	-43.91	20240313	493	0.81	20240805	0.18	N	184230	100	62 억		324955	N	N	0	N	00	N
150	20240805	120754	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	505	-28	5	-5.25	85515718	169693	132.42	528	532	493	692	374	533	503.94	0.52	0	-25487	559	546	529	516	499	537	507	63	159	100	370	1	1	62599161	316	-33.67	0.58	12	0.27	-15.00	869.00	886	20240313	-43.00	493	20240805	2.43	886	-43.00	20240313	493	2.43	20240805	886	-43.00	20240313	493	2.43	20240805	0.18	N	184230	100	62 억		324955	N	N	0	N	00	N
151	20240805	110754	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	500	-33	5	-6.19	72463381	143788	112.21	528	532	493	692	374	533	503.96	0.52	0	-16599	559	546	529	516	499	537	507	63	159	100	370	1	1	62599161	313	-33.33	0.58	12	0.23	-15.00	869.00	886	20240313	-43.57	493	20240805	1.42	886	-43.57	20240313	493	1.42	20240805	886	-43.57	20240313	493	1.42	20240805	0.18	N	184230	100	62 억		324955	N	N	0	N	00	N
152	20240805	100752	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	499	-34	5	-6.38	52945441	104616	81.64	528	532	497	692	374	533	506.09	0.52	0	-15464	559	546	529	516	499	537	507	63	159	100	370	1	1	62599161	312	-33.27	0.57	12	0.17	-15.00	869.00	886	20240313	-43.68	497	20240805	0.40	886	-43.68	20240313	497	0.40	20240805	886	-43.68	20240313	497	0.40	20240805	0.18	N	184230	100	62 억		324955	N	N	0	N	00	N
153	20240805	090747	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	510	-23	5	-4.32	10164525	19618	15.31	528	532	510	692	374	533	518.12	0.52	0	-3201	559	546	529	516	499	537	507	63	159	100	370	1	1	62599161	319	-34.00	0.59	12	0.03	-15.00	869.00	886	20240313	-42.44	508	20240730	0.39	886	-42.44	20240313	508	0.39	20240730	886	-42.44	20240313	508	0.39	20240730	0.18	N	184230	100	62 억		324955	N	N	0	N	00	N
154	20240802	160740	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	533	-7	5	-1.30	67715157	128137	83.86	535	542	512	702	378	540	528.45	0.53	0	-5344	557	548	533	524	509	553	529	63	162	100	370	1	1	62599161	334	-35.53	0.61	12	0.20	-15.00	869.00	886	20240313	-39.84	508	20240730	4.92	886	-39.84	20240313	508	4.92	20240730	886	-39.84	20240313	508	4.92	20240730	0.18	N	184230	100	62 억		330299	N	N	0	N	00	N
155	20240802	150740	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	521	-19	5	-3.52	63841070	120810	79.07	535	542	512	702	378	540	528.44	0.53	0	-3812	557	548	533	524	509	553	529	63	162	100	370	1	1	62599161	326	-34.73	0.60	12	0.19	-15.00	869.00	886	20240313	-41.20	508	20240730	2.56	886	-41.20	20240313	508	2.56	20240730	886	-41.20	20240313	508	2.56	20240730	0.18	N	184230	100	62 억		330299	N	N	0	N	00	N
156	20240802	140743	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	526	-14	5	-2.59	54841610	103619	67.81	535	542	512	702	378	540	529.26	0.53	0	-3416	557	548	533	524	509	553	529	63	162	100	370	1	1	62599161	329	-35.07	0.61	12	0.17	-15.00	869.00	886	20240313	-40.63	508	20240730	3.54	886	-40.63	20240313	508	3.54	20240730	886	-40.63	20240313	508	3.54	20240730	0.18	N	184230	100	62 억		330299	N	N	0	N	00	N
157	20240802	130741	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	533	-7	5	-1.30	49300845	93100	60.93	535	542	512	702	378	540	529.55	0.53	0	-9564	557	548	533	524	509	553	529	63	162	100	370	1	1	62599161	334	-35.53	0.61	12	0.15	-15.00	869.00	886	20240313	-39.84	508	20240730	4.92	886	-39.84	20240313	508	4.92	20240730	886	-39.84	20240313	508	4.92	20240730	0.18	N	184230	100	62 억		330299	N	N	0	N	00	N
158	20240802	120742	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	538	-2	5	-0.37	29407625	55969	36.63	535	538	512	702	378	540	525.43	0.53	0	-2052	557	548	533	524	509	553	529	63	162	100	370	1	1	62599161	337	-35.87	0.62	12	0.09	-15.00	869.00	886	20240313	-39.28	508	20240730	5.91	886	-39.28	20240313	508	5.91	20240730	886	-39.28	20240313	508	5.91	20240730	0.18	N	184230	100	62 억		330299	N	N	0	N	00	N
159	20240802	110742	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	529	-11	5	-2.04	20453726	38885	25.45	535	537	512	702	378	540	526.01	0.53	0	-1673	557	548	533	524	509	553	529	63	162	100	370	1	1	62599161	331	-35.27	0.61	12	0.06	-15.00	869.00	886	20240313	-40.29	508	20240730	4.13	886	-40.29	20240313	508	4.13	20240730	886	-40.29	20240313	508	4.13	20240730	0.18	N	184230	100	62 억		330299	N	N	0	N	00	N
160	20240802	100737	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	526	-14	5	-2.59	11991811	22882	14.98	535	535	512	702	378	540	524.07	0.53	0	-357	557	548	533	524	509	553	529	63	162	100	370	1	1	62599161	329	-35.07	0.61	12	0.04	-15.00	869.00	886	20240313	-40.63	508	20240730	3.54	886	-40.63	20240313	508	3.54	20240730	886	-40.63	20240313	508	3.54	20240730	0.18	N	184230	100	62 억		330299	N	N	0	N	00	N
161	20240802	090743	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	523	-17	5	-3.15	5683802	10808	7.07	535	535	512	702	378	540	525.89	0.53	0	-1765	557	548	533	524	509	553	529	63	162	100	370	1	1	62599161	327	-34.87	0.60	12	0.02	-15.00	869.00	886	20240313	-40.97	508	20240730	2.95	886	-40.97	20240313	508	2.95	20240730	886	-40.97	20240313	508	2.95	20240730	0.18	N	184230	100	62 억		330299	N	N	0	N	00	N
162	20240801	160736	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	540	17	2	3.25	80354640	152728	83.61	523	542	518	679	367	523	526.11	0.51	0	10389	565	543	527	505	489	555	517	63	156	100	360	1	1	62599161	338	-36.00	0.62	12	0.24	-15.00	869.00	886	20240313	-39.05	508	20240730	6.30	886	-39.05	20240313	508	6.30	20240730	886	-39.05	20240313	508	6.30	20240730	0.19	N	184230	100	62 억		319910	N	N	0	N	00	N
163	20240801	150758	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	530	7	2	1.34	61315404	117007	64.06	523	530	518	679	367	523	524.03	0.51	0	10226	565	543	527	505	489	555	517	63	156	100	360	1	1	62599161	332	-35.33	0.61	12	0.19	-15.00	869.00	886	20240313	-40.18	508	20240730	4.33	886	-40.18	20240313	508	4.33	20240730	886	-40.18	20240313	508	4.33	20240730	0.19	N	184230	100	62 억		319910	N	N	0	N	00	N
164	20240801	140750	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	530	7	2	1.34	57150183	109119	59.74	523	530	518	679	367	523	523.74	0.51	0	6124	565	543	527	505	489	555	517	63	156	100	360	1	1	62599161	332	-35.33	0.61	12	0.17	-15.00	869.00	886	20240313	-40.18	508	20240730	4.33	886	-40.18	20240313	508	4.33	20240730	886	-40.18	20240313	508	4.33	20240730	0.19	N	184230	100	62 억		319910	N	N	0	N	00	N
165	20240801	130740	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	527	4	2	0.76	55006017	105061	57.52	523	530	518	679	367	523	523.56	0.51	0	5000	565	543	527	505	489	555	517	63	156	100	360	1	1	62599161	330	-35.13	0.61	12	0.17	-15.00	869.00	886	20240313	-40.52	508	20240730	3.74	886	-40.52	20240313	508	3.74	20240730	886	-40.52	20240313	508	3.74	20240730	0.19	N	184230	100	62 억		319910	N	N	0	N	00	N
166	20240801	120745	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	524	1	2	0.19	46907469	89705	49.11	523	530	518	679	367	523	522.91	0.51	0	1011	565	543	527	505	489	555	517	63	156	100	360	1	1	62599161	328	-34.93	0.60	12	0.14	-15.00	869.00	886	20240313	-40.86	508	20240730	3.15	886	-40.86	20240313	508	3.15	20240730	886	-40.86	20240313	508	3.15	20240730	0.19	N	184230	100	62 억		319910	N	N	0	N	00	N
167	20240801	110744	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	525	2	2	0.38	44770467	85638	46.88	523	530	518	679	367	523	522.79	0.51	0	606	565	543	527	505	489	555	517	63	156	100	360	1	1	62599161	329	-35.00	0.60	12	0.14	-15.00	869.00	886	20240313	-40.74	508	20240730	3.35	886	-40.74	20240313	508	3.35	20240730	886	-40.74	20240313	508	3.35	20240730	0.19	N	184230	100	62 억		319910	N	N	0	N	00	N
168	20240801	100740	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	523	0	3	0.00	28907819	55224	30.23	523	530	518	679	367	523	523.46	0.51	0	861	565	543	527	505	489	555	517	63	156	100	360	1	1	62599161	327	-34.87	0.60	12	0.09	-15.00	869.00	886	20240313	-40.97	508	20240730	2.95	886	-40.97	20240313	508	2.95	20240730	886	-40.97	20240313	508	2.95	20240730	0.19	N	184230	100	62 억		319910	N	N	0	N	00	N
169	20240801	090732	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	518	-5	5	-0.96	6167855	11865	6.50	523	523	518	679	367	523	519.84	0.51	0	8322	565	543	527	505	489	555	517	63	156	100	360	1	1	62599161	324	-34.53	0.60	12	0.02	-15.00	869.00	886	20240313	-41.53	508	20240730	1.97	886	-41.53	20240313	508	1.97	20240730	886	-41.53	20240313	508	1.97	20240730	0.19	N	184230	100	62 억		319910	N	N	0	N	00	N