KissMeData/040160/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	160449	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2705	10	2	0.37	69111435	25904	120.77	2670	2710	2630	3500	1890	2695	2667.98	28.20	0	-1161	2748	2721	2668	2641	2588	2735	2655	60	805	500	1770	5	1	12055535	326	11.09	0.38	12	0.21	244.00	7197.00	6120	20231204	-55.80	2555	20240805	5.87	4270	-36.65	20240102	2555	5.87	20240805	6120	-55.80	20231204	2555	5.87	20240805	1.03	N	040160	500	60 억		3399836	N	N	0	N	00	N
3	20240830	150453	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2705	10	2	0.37	67876750	25447	118.64	2670	2710	2630	3500	1890	2695	2667.38	28.20	0	-1176	2748	2721	2668	2641	2588	2735	2655	60	805	500	1770	5	1	12055535	326	11.09	0.38	12	0.21	244.00	7197.00	6120	20231204	-55.80	2555	20240805	5.87	4270	-36.65	20240102	2555	5.87	20240805	6120	-55.80	20231204	2555	5.87	20240805	1.03	N	040160	500	60 억		3399836	N	N	0	N	00	N
4	20240830	140452	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2695	0	3	0.00	64061210	24030	112.03	2670	2710	2630	3500	1890	2695	2665.88	28.20	0	-796	2748	2721	2668	2641	2588	2735	2655	60	805	500	1770	5	1	12055535	325	11.05	0.37	12	0.20	244.00	7197.00	6120	20231204	-55.96	2555	20240805	5.48	4270	-36.89	20240102	2555	5.48	20240805	6120	-55.96	20231204	2555	5.48	20240805	1.03	N	040160	500	60 억		3399836	N	N	0	N	00	N
5	20240830	130450	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2665	-30	5	-1.11	58281135	21860	101.92	2670	2710	2630	3500	1890	2695	2666.11	28.20	0	310	2748	2721	2668	2641	2588	2735	2655	60	805	500	1770	5	1	12055535	321	10.92	0.37	12	0.18	244.00	7197.00	6120	20231204	-56.45	2555	20240805	4.31	4270	-37.59	20240102	2555	4.31	20240805	6120	-56.45	20231204	2555	4.31	20240805	1.03	N	040160	500	60 억		3399836	N	N	0	N	00	N
6	20240830	120453	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2630	-65	5	-2.41	41823345	15637	72.90	2670	2710	2630	3500	1890	2695	2674.64	28.20	0	-602	2748	2721	2668	2641	2588	2735	2655	60	805	500	1770	5	1	12055535	317	10.78	0.37	12	0.13	244.00	7197.00	6120	20231204	-57.03	2555	20240805	2.94	4270	-38.41	20240102	2555	2.94	20240805	6120	-57.03	20231204	2555	2.94	20240805	1.03	N	040160	500	60 억		3399836	N	N	0	N	00	N
7	20240830	110453	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2675	-20	5	-0.74	17354350	6458	30.11	2670	2710	2650	3500	1890	2695	2687.26	28.20	0	-97	2748	2721	2668	2641	2588	2735	2655	60	805	500	1770	5	1	12055535	322	10.96	0.37	12	0.05	244.00	7197.00	6120	20231204	-56.29	2555	20240805	4.70	4270	-37.35	20240102	2555	4.70	20240805	6120	-56.29	20231204	2555	4.70	20240805	1.03	N	040160	500	60 억		3399836	N	N	0	N	00	N
8	20240830	100455	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2705	10	2	0.37	3413525	1267	5.91	2670	2710	2670	3500	1890	2695	2694.18	28.20	0	-411	2748	2721	2668	2641	2588	2735	2655	60	805	500	1770	5	1	12055535	326	11.09	0.38	12	0.01	244.00	7197.00	6120	20231204	-55.80	2555	20240805	5.87	4270	-36.65	20240102	2555	5.87	20240805	6120	-55.80	20231204	2555	5.87	20240805	1.03	N	040160	500	60 억		3399836	N	N	0	N	00	N
9	20240830	090454	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2695	0	3	0.00	190795	71	0.33	2670	2695	2670	3500	1890	2695	2687.25	28.20	0	1	2748	2721	2668	2641	2588	2735	2655	60	805	500	1770	5	1	12055535	325	11.05	0.37	12	0.00	244.00	7197.00	6120	20231204	-55.96	2555	20240805	5.48	4270	-36.89	20240102	2555	5.48	20240805	6120	-55.96	20231204	2555	5.48	20240805	1.03	N	040160	500	60 억		3399836	N	N	0	N	00	N
10	20240829	160455	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2695	-5	5	-0.19	56538685	21372	310.10	2675	2695	2615	3510	1890	2700	2645.18	28.21	0	-476	2773	2736	2718	2681	2663	2727	2672	60	810	500	1780	5	1	12055535	325	11.05	0.37	12	0.18	244.00	7197.00	6120	20231204	-55.96	2555	20240805	5.48	4270	-36.89	20240102	2555	5.48	20240805	6120	-55.96	20231204	2555	5.48	20240805	1.03	N	040160	500	60 억		3400329	N	N	0	N	00	N
11	20240829	150458	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2640	-60	5	-2.22	47610120	18007	261.27	2675	2695	2620	3510	1890	2700	2643.98	28.21	0	538	2773	2736	2718	2681	2663	2727	2672	60	810	500	1780	5	1	12055535	318	10.82	0.37	12	0.15	244.00	7197.00	6120	20231204	-56.86	2555	20240805	3.33	4270	-38.17	20240102	2555	3.33	20240805	6120	-56.86	20231204	2555	3.33	20240805	1.03	N	040160	500	60 억		3400329	N	N	0	N	00	N
12	20240829	140501	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2640	-60	5	-2.22	44995245	17014	246.87	2675	2695	2620	3510	1890	2700	2644.60	28.21	0	726	2773	2736	2718	2681	2663	2727	2672	60	810	500	1780	5	1	12055535	318	10.82	0.37	12	0.14	244.00	7197.00	6120	20231204	-56.86	2555	20240805	3.33	4270	-38.17	20240102	2555	3.33	20240805	6120	-56.86	20231204	2555	3.33	20240805	1.03	N	040160	500	60 억		3400329	N	N	0	N	00	N
13	20240829	130500	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2640	-60	5	-2.22	43226860	16344	237.14	2675	2695	2620	3510	1890	2700	2644.82	28.21	0	983	2773	2736	2718	2681	2663	2727	2672	60	810	500	1780	5	1	12055535	318	10.82	0.37	12	0.14	244.00	7197.00	6120	20231204	-56.86	2555	20240805	3.33	4270	-38.17	20240102	2555	3.33	20240805	6120	-56.86	20231204	2555	3.33	20240805	1.03	N	040160	500	60 억		3400329	N	N	0	N	00	N
14	20240829	120457	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2640	-60	5	-2.22	41612120	15730	228.24	2675	2695	2625	3510	1890	2700	2645.40	28.21	0	1078	2773	2736	2718	2681	2663	2727	2672	60	810	500	1780	5	1	12055535	318	10.82	0.37	12	0.13	244.00	7197.00	6120	20231204	-56.86	2555	20240805	3.33	4270	-38.17	20240102	2555	3.33	20240805	6120	-56.86	20231204	2555	3.33	20240805	1.03	N	040160	500	60 억		3400329	N	N	0	N	00	N
15	20240829	110502	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2655	-45	5	-1.67	23516020	8872	128.73	2675	2695	2640	3510	1890	2700	2650.59	28.21	0	642	2773	2736	2718	2681	2663	2727	2672	60	810	500	1780	5	1	12055535	320	10.88	0.37	12	0.07	244.00	7197.00	6120	20231204	-56.62	2555	20240805	3.91	4270	-37.82	20240102	2555	3.91	20240805	6120	-56.62	20231204	2555	3.91	20240805	1.03	N	040160	500	60 억		3400329	N	N	0	N	00	N
16	20240829	100457	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2675	-25	5	-0.93	21901805	8263	119.89	2675	2695	2640	3510	1890	2700	2650.59	28.21	0	387	2773	2736	2718	2681	2663	2727	2672	60	810	500	1780	5	1	12055535	322	10.96	0.37	12	0.07	244.00	7197.00	6120	20231204	-56.29	2555	20240805	4.70	4270	-37.35	20240102	2555	4.70	20240805	6120	-56.29	20231204	2555	4.70	20240805	1.03	N	040160	500	60 억		3400329	N	N	0	N	00	N
17	20240829	090459	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2695	-5	5	-0.19	1094535	409	5.93	2675	2695	2675	3510	1890	2700	2676.12	28.21	0	327	2773	2736	2718	2681	2663	2727	2672	60	810	500	1780	5	1	12055535	325	11.05	0.37	12	0.00	244.00	7197.00	6120	20231204	-55.96	2555	20240805	5.48	4270	-36.89	20240102	2555	5.48	20240805	6120	-55.96	20231204	2555	5.48	20240805	1.03	N	040160	500	60 억		3400329	N	N	0	N	00	N
18	20240828	160444	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2700	-35	5	-1.28	18770120	6892	79.96	2750	2755	2700	3555	1915	2735	2723.46	28.21	0	-1060	2801	2767	2711	2677	2621	2785	2695	60	820	500	1800	5	1	12055535	325	11.07	0.38	12	0.06	244.00	7197.00	6120	20231204	-55.88	2555	20240805	5.68	4270	-36.77	20240102	2555	5.68	20240805	6120	-55.88	20231204	2555	5.68	20240805	1.03	N	040160	500	60 억		3401406	N	N	0	N	00	N
19	20240828	150447	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2720	-15	5	-0.55	15956680	5850	67.87	2750	2755	2705	3555	1915	2735	2727.64	28.21	0	-194	2801	2767	2711	2677	2621	2785	2695	60	820	500	1800	5	1	12055535	328	11.15	0.38	12	0.05	244.00	7197.00	6120	20231204	-55.56	2555	20240805	6.46	4270	-36.30	20240102	2555	6.46	20240805	6120	-55.56	20231204	2555	6.46	20240805	1.03	N	040160	500	60 억		3401406	N	N	0	N	00	N
20	20240828	140450	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2735	0	3	0.00	15806240	5795	67.24	2750	2755	2705	3555	1915	2735	2727.57	28.21	0	-194	2801	2767	2711	2677	2621	2785	2695	60	820	500	1800	5	1	12055535	330	11.21	0.38	12	0.05	244.00	7197.00	6120	20231204	-55.31	2555	20240805	7.05	4270	-35.95	20240102	2555	7.05	20240805	6120	-55.31	20231204	2555	7.05	20240805	1.03	N	040160	500	60 억		3401406	N	N	0	N	00	N
21	20240828	130448	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2755	20	2	0.73	6536940	2389	27.72	2750	2755	2715	3555	1915	2735	2736.27	28.21	0	-960	2801	2767	2711	2677	2621	2785	2695	60	820	500	1800	5	1	12055535	332	11.29	0.38	12	0.02	244.00	7197.00	6120	20231204	-54.98	2555	20240805	7.83	4270	-35.48	20240102	2555	7.83	20240805	6120	-54.98	20231204	2555	7.83	20240805	1.03	N	040160	500	60 억		3401406	N	N	0	N	00	N
22	20240828	120446	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2720	-15	5	-0.55	3804085	1392	16.15	2750	2755	2715	3555	1915	2735	2732.82	28.21	0	-786	2801	2767	2711	2677	2621	2785	2695	60	820	500	1800	5	1	12055535	328	11.15	0.38	12	0.01	244.00	7197.00	6120	20231204	-55.56	2555	20240805	6.46	4270	-36.30	20240102	2555	6.46	20240805	6120	-55.56	20231204	2555	6.46	20240805	1.03	N	040160	500	60 억		3401406	N	N	0	N	00	N
23	20240828	110447	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2735	0	3	0.00	3137655	1147	13.31	2750	2755	2715	3555	1915	2735	2735.53	28.21	0	-554	2801	2767	2711	2677	2621	2785	2695	60	820	500	1800	5	1	12055535	330	11.21	0.38	12	0.01	244.00	7197.00	6120	20231204	-55.31	2555	20240805	7.05	4270	-35.95	20240102	2555	7.05	20240805	6120	-55.31	20231204	2555	7.05	20240805	1.03	N	040160	500	60 억		3401406	N	N	0	N	00	N
24	20240828	100507	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2730	-5	5	-0.18	1568365	573	6.65	2750	2755	2715	3555	1915	2735	2737.11	28.21	0	-483	2801	2767	2711	2677	2621	2785	2695	60	820	500	1800	5	1	12055535	329	11.19	0.38	12	0.00	244.00	7197.00	6120	20231204	-55.39	2555	20240805	6.85	4270	-36.07	20240102	2555	6.85	20240805	6120	-55.39	20231204	2555	6.85	20240805	1.03	N	040160	500	60 억		3401406	N	N	0	N	00	N
25	20240828	090454	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2755	20	2	0.73	817795	297	3.45	2750	2755	2750	3555	1915	2735	2753.52	28.21	0	-209	2801	2767	2711	2677	2621	2785	2695	60	820	500	1800	5	1	12055535	332	11.29	0.38	12	0.00	244.00	7197.00	6120	20231204	-54.98	2555	20240805	7.83	4270	-35.48	20240102	2555	7.83	20240805	6120	-54.98	20231204	2555	7.83	20240805	1.03	N	040160	500	60 억		3401406	N	N	0	N	00	N
26	20240827	160446	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2735	35	2	1.30	23133420	8608	28.40	2675	2745	2655	3510	1890	2700	2687.43	28.21	0	691	2863	2781	2738	2656	2613	2760	2635	60	810	500	1780	5	1	12055535	330	11.21	0.38	12	0.07	244.00	7197.00	6120	20231204	-55.31	2555	20240805	7.05	4270	-35.95	20240102	2555	7.05	20240805	6120	-55.31	20231204	2555	7.05	20240805	1.05	N	040160	500	60 억		3400730	N	N	0	N	00	N
27	20240827	150448	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2730	30	2	1.11	22032605	8205	27.07	2675	2745	2655	3510	1890	2700	2685.27	28.21	0	846	2863	2781	2738	2656	2613	2760	2635	60	810	500	1780	5	1	12055535	329	11.19	0.38	12	0.07	244.00	7197.00	6120	20231204	-55.39	2555	20240805	6.85	4270	-36.07	20240102	2555	6.85	20240805	6120	-55.39	20231204	2555	6.85	20240805	1.05	N	040160	500	60 억		3400730	N	N	0	N	00	N
28	20240827	140448	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2715	15	2	0.56	21084495	7856	25.92	2675	2745	2655	3510	1890	2700	2683.87	28.21	0	926	2863	2781	2738	2656	2613	2760	2635	60	810	500	1780	5	1	12055535	327	11.13	0.38	12	0.07	244.00	7197.00	6120	20231204	-55.64	2555	20240805	6.26	4270	-36.42	20240102	2555	6.26	20240805	6120	-55.64	20231204	2555	6.26	20240805	1.05	N	040160	500	60 억		3400730	N	N	0	N	00	N
29	20240827	130449	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2715	15	2	0.56	19859045	7404	24.43	2675	2745	2655	3510	1890	2700	2682.20	28.21	0	1178	2863	2781	2738	2656	2613	2760	2635	60	810	500	1780	5	1	12055535	327	11.13	0.38	12	0.06	244.00	7197.00	6120	20231204	-55.64	2555	20240805	6.26	4270	-36.42	20240102	2555	6.26	20240805	6120	-55.64	20231204	2555	6.26	20240805	1.05	N	040160	500	60 억		3400730	N	N	0	N	00	N
30	20240827	120451	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2700	0	3	0.00	19596985	7307	24.11	2675	2745	2655	3510	1890	2700	2681.95	28.21	0	1263	2863	2781	2738	2656	2613	2760	2635	60	810	500	1780	5	1	12055535	325	11.07	0.38	12	0.06	244.00	7197.00	6120	20231204	-55.88	2555	20240805	5.68	4270	-36.77	20240102	2555	5.68	20240805	6120	-55.88	20231204	2555	5.68	20240805	1.05	N	040160	500	60 억		3400730	N	N	0	N	00	N
31	20240827	110448	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2715	15	2	0.56	17406335	6498	21.44	2675	2745	2655	3510	1890	2700	2678.72	28.21	0	1752	2863	2781	2738	2656	2613	2760	2635	60	810	500	1780	5	1	12055535	327	11.13	0.38	12	0.05	244.00	7197.00	6120	20231204	-55.64	2555	20240805	6.26	4270	-36.42	20240102	2555	6.26	20240805	6120	-55.64	20231204	2555	6.26	20240805	1.05	N	040160	500	60 억		3400730	N	N	0	N	00	N
32	20240827	100446	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2740	40	2	1.48	16827125	6284	20.73	2675	2745	2655	3510	1890	2700	2677.77	28.21	0	1772	2863	2781	2738	2656	2613	2760	2635	60	810	500	1780	5	1	12055535	330	11.23	0.38	12	0.05	244.00	7197.00	6120	20231204	-55.23	2555	20240805	7.24	4270	-35.83	20240102	2555	7.24	20240805	6120	-55.23	20231204	2555	7.24	20240805	1.05	N	040160	500	60 억		3400730	N	N	0	N	00	N
33	20240827	090446	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2660	-40	5	-1.48	6875250	2580	8.51	2675	2675	2655	3510	1890	2700	2664.83	28.21	0	1122	2863	2781	2738	2656	2613	2760	2635	60	810	500	1780	5	1	12055535	321	10.90	0.37	12	0.02	244.00	7197.00	6120	20231204	-56.54	2555	20240805	4.11	4270	-37.70	20240102	2555	4.11	20240805	6120	-56.54	20231204	2555	4.11	20240805	1.05	N	040160	500	60 억		3400730	N	N	0	N	00	N
34	20240826	160442	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2700	-40	5	-1.46	83472300	30307	552.95	2740	2820	2695	3560	1920	2740	2754.23	28.21	0	-158	2793	2766	2743	2716	2693	2755	2705	60	820	500	1800	5	1	12055535	325	11.07	0.38	12	0.25	244.00	7197.00	6120	20231204	-55.88	2555	20240805	5.68	4270	-36.77	20240102	2555	5.68	20240805	6120	-55.88	20231204	2555	5.68	20240805	1.08	N	040160	500	60 억		3400879	N	N	0	N	00	N
35	20240826	150444	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2755	15	2	0.55	74976770	27197	496.21	2740	2820	2695	3560	1920	2740	2756.80	28.21	0	1179	2793	2766	2743	2716	2693	2755	2705	60	820	500	1800	5	1	12055535	332	11.29	0.38	12	0.23	244.00	7197.00	6120	20231204	-54.98	2555	20240805	7.83	4270	-35.48	20240102	2555	7.83	20240805	6120	-54.98	20231204	2555	7.83	20240805	1.08	N	040160	500	60 억		3400879	N	N	0	N	00	N
36	20240826	140446	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2755	15	2	0.55	55383135	20082	366.39	2740	2820	2695	3560	1920	2740	2757.85	28.21	0	67	2793	2766	2743	2716	2693	2755	2705	60	820	500	1800	5	1	12055535	332	11.29	0.38	12	0.17	244.00	7197.00	6120	20231204	-54.98	2555	20240805	7.83	4270	-35.48	20240102	2555	7.83	20240805	6120	-54.98	20231204	2555	7.83	20240805	1.08	N	040160	500	60 억		3400879	N	N	0	N	00	N
37	20240826	130449	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2770	30	2	1.09	29923410	10745	196.04	2740	2820	2715	3560	1920	2740	2784.87	28.21	0	80	2793	2766	2743	2716	2693	2755	2705	60	820	500	1800	5	1	12055535	334	11.35	0.38	12	0.09	244.00	7197.00	6120	20231204	-54.74	2555	20240805	8.41	4270	-35.13	20240102	2555	8.41	20240805	6120	-54.74	20231204	2555	8.41	20240805	1.08	N	040160	500	60 억		3400879	N	N	0	N	00	N
38	20240826	120444	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2810	70	2	2.55	24757305	8903	162.43	2740	2810	2715	3560	1920	2740	2780.78	28.21	0	43	2793	2766	2743	2716	2693	2755	2705	60	820	500	1800	5	1	12055535	339	11.52	0.39	12	0.07	244.00	7197.00	6120	20231204	-54.08	2555	20240805	9.98	4270	-34.19	20240102	2555	9.98	20240805	6120	-54.08	20231204	2555	9.98	20240805	1.08	N	040160	500	60 억		3400879	N	N	0	N	00	N
39	20240826	110446	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2755	15	2	0.55	6438280	2348	42.84	2740	2760	2715	3560	1920	2740	2742.03	28.21	0	44	2793	2766	2743	2716	2693	2755	2705	60	820	500	1800	5	1	12055535	332	11.29	0.38	12	0.02	244.00	7197.00	6120	20231204	-54.98	2555	20240805	7.83	4270	-35.48	20240102	2555	7.83	20240805	6120	-54.98	20231204	2555	7.83	20240805	1.08	N	040160	500	60 억		3400879	N	N	0	N	00	N
40	20240826	100447	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2755	15	2	0.55	3980075	1447	26.40	2740	2760	2740	3560	1920	2740	2750.57	28.21	0	52	2793	2766	2743	2716	2693	2755	2705	60	820	500	1800	5	1	12055535	332	11.29	0.38	12	0.01	244.00	7197.00	6120	20231204	-54.98	2555	20240805	7.83	4270	-35.48	20240102	2555	7.83	20240805	6120	-54.98	20231204	2555	7.83	20240805	1.08	N	040160	500	60 억		3400879	N	N	0	N	00	N
41	20240826	090445	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2740	0	3	0.00	2740	1	0.02	2740	2740	2740	3560	1920	2740	2740.00	28.21	0	0	2793	2766	2743	2716	2693	2755	2705	60	820	500	1800	5	1	12055535	330	11.23	0.38	12	0.00	244.00	7197.00	6120	20231204	-55.23	2555	20240805	7.24	4270	-35.83	20240102	2555	7.24	20240805	6120	-55.23	20231204	2555	7.24	20240805	1.08	N	040160	500	60 억		3400879	N	N	0	N	00	N
42	20240823	160443	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2740	-40	5	-1.44	15084205	5480	47.54	2750	2770	2720	3610	1950	2780	2752.59	28.21	0	-104	2873	2826	2773	2726	2673	2800	2700	60	830	500	1830	5	1	12055535	330	11.23	0.38	12	0.05	244.00	7197.00	6120	20231204	-55.23	2555	20240805	7.24	4270	-35.83	20240102	2555	7.24	20240805	6120	-55.23	20231204	2555	7.24	20240805	1.10	N	040160	500	60 억		3400998	N	N	0	N	00	N
43	20240823	150445	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2760	-20	5	-0.72	14207695	5161	44.77	2750	2765	2720	3610	1950	2780	2752.90	28.21	0	-127	2873	2826	2773	2726	2673	2800	2700	60	830	500	1830	5	1	12055535	333	11.31	0.38	12	0.04	244.00	7197.00	6120	20231204	-54.90	2555	20240805	8.02	4270	-35.36	20240102	2555	8.02	20240805	6120	-54.90	20231204	2555	8.02	20240805	1.10	N	040160	500	60 억		3400998	N	N	0	N	00	N
44	20240823	140446	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2760	-20	5	-0.72	7442930	2709	23.50	2750	2765	2720	3610	1950	2780	2747.48	28.21	0	-124	2873	2826	2773	2726	2673	2800	2700	60	830	500	1830	5	1	12055535	333	11.31	0.38	12	0.02	244.00	7197.00	6120	20231204	-54.90	2555	20240805	8.02	4270	-35.36	20240102	2555	8.02	20240805	6120	-54.90	20231204	2555	8.02	20240805	1.10	N	040160	500	60 억		3400998	N	N	0	N	00	N
45	20240823	130445	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2755	-25	5	-0.90	7434660	2706	23.48	2750	2765	2720	3610	1950	2780	2747.47	28.21	0	-124	2873	2826	2773	2726	2673	2800	2700	60	830	500	1830	5	1	12055535	332	11.29	0.38	12	0.02	244.00	7197.00	6120	20231204	-54.98	2555	20240805	7.83	4270	-35.48	20240102	2555	7.83	20240805	6120	-54.98	20231204	2555	7.83	20240805	1.10	N	040160	500	60 억		3400998	N	N	0	N	00	N
46	20240823	120443	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2750	-30	5	-1.08	5974985	2174	18.86	2750	2765	2720	3610	1950	2780	2748.38	28.21	0	77	2873	2826	2773	2726	2673	2800	2700	60	830	500	1830	5	1	12055535	332	11.27	0.38	12	0.02	244.00	7197.00	6120	20231204	-55.07	2555	20240805	7.63	4270	-35.60	20240102	2555	7.63	20240805	6120	-55.07	20231204	2555	7.63	20240805	1.10	N	040160	500	60 억		3400998	N	N	0	N	00	N
47	20240823	110444	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2760	-20	5	-0.72	5703170	2075	18.00	2750	2765	2720	3610	1950	2780	2748.52	28.21	0	166	2873	2826	2773	2726	2673	2800	2700	60	830	500	1830	5	1	12055535	333	11.31	0.38	12	0.02	244.00	7197.00	6120	20231204	-54.90	2555	20240805	8.02	4270	-35.36	20240102	2555	8.02	20240805	6120	-54.90	20231204	2555	8.02	20240805	1.10	N	040160	500	60 억		3400998	N	N	0	N	00	N
48	20240823	100444	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2765	-15	5	-0.54	2533950	927	8.04	2750	2765	2720	3610	1950	2780	2733.50	28.21	0	270	2873	2826	2773	2726	2673	2800	2700	60	830	500	1830	5	1	12055535	333	11.33	0.38	12	0.01	244.00	7197.00	6120	20231204	-54.82	2555	20240805	8.22	4270	-35.25	20240102	2555	8.22	20240805	6120	-54.82	20231204	2555	8.22	20240805	1.10	N	040160	500	60 억		3400998	N	N	0	N	00	N
49	20240823	090445	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2735	-45	5	-1.62	1010580	369	3.20	2750	2750	2735	3610	1950	2780	2738.70	28.21	0	267	2873	2826	2773	2726	2673	2800	2700	60	830	500	1830	5	1	12055535	330	11.21	0.38	12	0.00	244.00	7197.00	6120	20231204	-55.31	2555	20240805	7.05	4270	-35.95	20240102	2555	7.05	20240805	6120	-55.31	20231204	2555	7.05	20240805	1.10	N	040160	500	60 억		3400998	N	N	0	N	00	N
50	20240822	160442	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2780	-10	5	-0.36	31794360	11527	172.10	2790	2820	2720	3625	1955	2790	2758.16	28.21	0	-409	2846	2817	2801	2772	2756	2810	2765	60	835	500	1840	5	1	12055535	335	11.39	0.39	12	0.10	244.00	7197.00	6120	20231204	-54.58	2555	20240805	8.81	4270	-34.89	20240102	2555	8.81	20240805	6120	-54.58	20231204	2555	8.81	20240805	1.09	N	040160	500	60 억		3401423	N	N	0	N	00	N
51	20240822	150444	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2785	-5	5	-0.18	31013410	11244	167.87	2790	2820	2720	3625	1955	2790	2758.22	28.21	0	-260	2846	2817	2801	2772	2756	2810	2765	60	835	500	1840	5	1	12055535	336	11.41	0.39	12	0.09	244.00	7197.00	6120	20231204	-54.49	2555	20240805	9.00	4270	-34.78	20240102	2555	9.00	20240805	6120	-54.49	20231204	2555	9.00	20240805	1.09	N	040160	500	60 억		3401423	N	N	0	N	00	N
52	20240822	140446	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2735	-55	5	-1.97	30405590	11024	164.59	2790	2820	2720	3625	1955	2790	2758.13	28.21	0	-66	2846	2817	2801	2772	2756	2810	2765	60	835	500	1840	5	1	12055535	330	11.21	0.38	12	0.09	244.00	7197.00	6120	20231204	-55.31	2555	20240805	7.05	4270	-35.95	20240102	2555	7.05	20240805	6120	-55.31	20231204	2555	7.05	20240805	1.09	N	040160	500	60 억		3401423	N	N	0	N	00	N
53	20240822	130445	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2730	-60	5	-2.15	23407775	8465	126.38	2790	2820	2730	3625	1955	2790	2765.24	28.21	0	-152	2846	2817	2801	2772	2756	2810	2765	60	835	500	1840	5	1	12055535	329	11.19	0.38	12	0.07	244.00	7197.00	6120	20231204	-55.39	2555	20240805	6.85	4270	-36.07	20240102	2555	6.85	20240805	6120	-55.39	20231204	2555	6.85	20240805	1.09	N	040160	500	60 억		3401423	N	N	0	N	00	N
54	20240822	120449	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2755	-35	5	-1.25	15576925	5616	83.85	2790	2820	2750	3625	1955	2790	2773.67	28.21	0	-249	2846	2817	2801	2772	2756	2810	2765	60	835	500	1840	5	1	12055535	332	11.29	0.38	12	0.05	244.00	7197.00	6120	20231204	-54.98	2555	20240805	7.83	4270	-35.48	20240102	2555	7.83	20240805	6120	-54.98	20231204	2555	7.83	20240805	1.09	N	040160	500	60 억		3401423	N	N	0	N	00	N
55	20240822	110443	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2790	0	3	0.00	10147155	3645	54.42	2790	2820	2755	3625	1955	2790	2783.86	28.21	0	-279	2846	2817	2801	2772	2756	2810	2765	60	835	500	1840	5	1	12055535	336	11.43	0.39	12	0.03	244.00	7197.00	6120	20231204	-54.41	2555	20240805	9.20	4270	-34.66	20240102	2555	9.20	20240805	6120	-54.41	20231204	2555	9.20	20240805	1.09	N	040160	500	60 억		3401423	N	N	0	N	00	N
56	20240822	100443	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2815	25	2	0.90	9219770	3311	49.43	2790	2820	2760	3625	1955	2790	2784.59	28.21	0	-455	2846	2817	2801	2772	2756	2810	2765	60	835	500	1840	5	1	12055535	339	11.54	0.39	12	0.03	244.00	7197.00	6120	20231204	-54.00	2555	20240805	10.18	4270	-34.07	20240102	2555	10.18	20240805	6120	-54.00	20231204	2555	10.18	20240805	1.09	N	040160	500	60 억		3401423	N	N	0	N	00	N
57	20240822	090443	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2790	0	3	0.00	923490	331	4.94	2790	2790	2790	3625	1955	2790	2790.00	28.21	0	26	2846	2817	2801	2772	2756	2810	2765	60	835	500	1840	5	1	12055535	336	11.43	0.39	12	0.00	244.00	7197.00	6120	20231204	-54.41	2555	20240805	9.20	4270	-34.66	20240102	2555	9.20	20240805	6120	-54.41	20231204	2555	9.20	20240805	1.09	N	040160	500	60 억		3401423	N	N	0	N	00	N
58	20240821	160442	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2790	-40	5	-1.41	18752960	6698	144.48	2830	2830	2785	3675	1985	2830	2799.79	28.21	0	-21	2903	2866	2813	2776	2723	2885	2795	60	845	500	1860	5	1	12055535	336	11.43	0.39	12	0.06	244.00	7197.00	6120	20231204	-54.41	2555	20240805	9.20	4270	-34.66	20240102	2555	9.20	20240805	6120	-54.41	20231204	2555	9.20	20240805	1.10	N	040160	500	60 억		3401460	N	N	0	N	00	N
59	20240821	150446	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2790	-40	5	-1.41	17324480	6186	133.43	2830	2830	2785	3675	1985	2830	2800.59	28.21	0	-35	2903	2866	2813	2776	2723	2885	2795	60	845	500	1860	5	1	12055535	336	11.43	0.39	12	0.05	244.00	7197.00	6120	20231204	-54.41	2555	20240805	9.20	4270	-34.66	20240102	2555	9.20	20240805	6120	-54.41	20231204	2555	9.20	20240805	1.10	N	040160	500	60 억		3401460	N	N	0	N	00	N
60	20240821	140442	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2810	-20	5	-0.71	17150870	6124	132.10	2830	2830	2785	3675	1985	2830	2800.60	28.21	0	-32	2903	2866	2813	2776	2723	2885	2795	60	845	500	1860	5	1	12055535	339	11.52	0.39	12	0.05	244.00	7197.00	6120	20231204	-54.08	2555	20240805	9.98	4270	-34.19	20240102	2555	9.98	20240805	6120	-54.08	20231204	2555	9.98	20240805	1.10	N	040160	500	60 억		3401460	N	N	0	N	00	N
61	20240821	130446	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2785	-45	5	-1.59	17072195	6096	131.49	2830	2830	2785	3675	1985	2830	2800.56	28.21	0	-31	2903	2866	2813	2776	2723	2885	2795	60	845	500	1860	5	1	12055535	336	11.41	0.39	12	0.05	244.00	7197.00	6120	20231204	-54.49	2555	20240805	9.00	4270	-34.78	20240102	2555	9.00	20240805	6120	-54.49	20231204	2555	9.00	20240805	1.10	N	040160	500	60 억		3401460	N	N	0	N	00	N
62	20240821	120447	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2810	-20	5	-0.71	15315330	5466	117.90	2830	2830	2790	3675	1985	2830	2801.93	28.21	0	-30	2903	2866	2813	2776	2723	2885	2795	60	845	500	1860	5	1	12055535	339	11.52	0.39	12	0.05	244.00	7197.00	6120	20231204	-54.08	2555	20240805	9.98	4270	-34.19	20240102	2555	9.98	20240805	6120	-54.08	20231204	2555	9.98	20240805	1.10	N	040160	500	60 억		3401460	N	N	0	N	00	N
63	20240821	110442	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2805	-25	5	-0.88	6043570	2149	46.35	2830	2830	2800	3675	1985	2830	2812.27	28.21	0	5	2903	2866	2813	2776	2723	2885	2795	60	845	500	1860	5	1	12055535	338	11.50	0.39	12	0.02	244.00	7197.00	6120	20231204	-54.17	2555	20240805	9.78	4270	-34.31	20240102	2555	9.78	20240805	6120	-54.17	20231204	2555	9.78	20240805	1.10	N	040160	500	60 억		3401460	N	N	0	N	00	N
64	20240821	100447	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2830	0	3	0.00	1090825	387	8.35	2830	2830	2800	3675	1985	2830	2818.67	28.21	0	-22	2903	2866	2813	2776	2723	2885	2795	60	845	500	1860	5	1	12055535	341	11.60	0.39	12	0.00	244.00	7197.00	6120	20231204	-53.76	2555	20240805	10.76	4270	-33.72	20240102	2555	10.76	20240805	6120	-53.76	20231204	2555	10.76	20240805	1.10	N	040160	500	60 억		3401460	N	N	0	N	00	N
65	20240821	090444	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2830	0	3	0.00	265865	94	2.03	2830	2830	2800	3675	1985	2830	2828.35	28.21	0	-14	2903	2866	2813	2776	2723	2885	2795	60	845	500	1860	5	1	12055535	341	11.60	0.39	12	0.00	244.00	7197.00	6120	20231204	-53.76	2555	20240805	10.76	4270	-33.72	20240102	2555	10.76	20240805	6120	-53.76	20231204	2555	10.76	20240805	1.10	N	040160	500	60 억		3401460	N	N	0	N	00	N
66	20240820	160438	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2830	75	2	2.72	13040915	4636	66.90	2770	2850	2760	3580	1930	2755	2812.97	28.21	0	181	2855	2805	2780	2730	2705	2792	2717	60	825	500	1810	5	1	12055535	341	11.60	0.39	12	0.04	244.00	7197.00	6120	20231204	-53.76	2555	20240805	10.76	4270	-33.72	20240102	2555	10.76	20240805	6120	-53.76	20231204	2555	10.76	20240805	1.09	N	040160	500	60 억		3401295	N	N	0	N	00	N
67	20240820	150442	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2820	65	2	2.36	11236630	3998	57.69	2770	2850	2760	3580	1930	2755	2810.56	28.21	0	165	2855	2805	2780	2730	2705	2792	2717	60	825	500	1810	5	1	12055535	340	11.56	0.39	12	0.03	244.00	7197.00	6120	20231204	-53.92	2555	20240805	10.37	4270	-33.96	20240102	2555	10.37	20240805	6120	-53.92	20231204	2555	10.37	20240805	1.09	N	040160	500	60 억		3401295	N	N	0	N	00	N
68	20240820	140443	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2825	70	2	2.54	10514705	3742	54.00	2770	2850	2760	3580	1930	2755	2809.92	28.21	0	165	2855	2805	2780	2730	2705	2792	2717	60	825	500	1810	5	1	12055535	341	11.58	0.39	12	0.03	244.00	7197.00	6120	20231204	-53.84	2555	20240805	10.57	4270	-33.84	20240102	2555	10.57	20240805	6120	-53.84	20231204	2555	10.57	20240805	1.09	N	040160	500	60 억		3401295	N	N	0	N	00	N
69	20240820	130443	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2835	80	2	2.90	7349085	2614	37.72	2770	2850	2760	3580	1930	2755	2811.43	28.21	0	175	2855	2805	2780	2730	2705	2792	2717	60	825	500	1810	5	1	12055535	342	11.62	0.39	12	0.02	244.00	7197.00	6120	20231204	-53.68	2555	20240805	10.96	4270	-33.61	20240102	2555	10.96	20240805	6120	-53.68	20231204	2555	10.96	20240805	1.09	N	040160	500	60 억		3401295	N	N	0	N	00	N
70	20240820	120444	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2830	75	2	2.72	6841170	2434	35.12	2770	2850	2760	3580	1930	2755	2810.67	28.21	0	248	2855	2805	2780	2730	2705	2792	2717	60	825	500	1810	5	1	12055535	341	11.60	0.39	12	0.02	244.00	7197.00	6120	20231204	-53.76	2555	20240805	10.76	4270	-33.72	20240102	2555	10.76	20240805	6120	-53.76	20231204	2555	10.76	20240805	1.09	N	040160	500	60 억		3401295	N	N	0	N	00	N
71	20240820	110440	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2825	70	2	2.54	5627120	2005	28.93	2770	2850	2760	3580	1930	2755	2806.54	28.21	0	291	2855	2805	2780	2730	2705	2792	2717	60	825	500	1810	5	1	12055535	341	11.58	0.39	12	0.02	244.00	7197.00	6120	20231204	-53.84	2555	20240805	10.57	4270	-33.84	20240102	2555	10.57	20240805	6120	-53.84	20231204	2555	10.57	20240805	1.09	N	040160	500	60 억		3401295	N	N	0	N	00	N
72	20240820	100438	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2820	65	2	2.36	4208240	1502	21.67	2770	2850	2760	3580	1930	2755	2801.76	28.21	0	507	2855	2805	2780	2730	2705	2792	2717	60	825	500	1810	5	1	12055535	340	11.56	0.39	12	0.01	244.00	7197.00	6120	20231204	-53.92	2555	20240805	10.37	4270	-33.96	20240102	2555	10.37	20240805	6120	-53.92	20231204	2555	10.37	20240805	1.09	N	040160	500	60 억		3401295	N	N	0	N	00	N
73	20240820	090441	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2785	30	2	1.09	492175	178	2.57	2770	2785	2760	3580	1930	2755	2765.03	28.21	0	138	2855	2805	2780	2730	2705	2792	2717	60	825	500	1810	5	1	12055535	336	11.41	0.39	12	0.00	244.00	7197.00	6120	20231204	-54.49	2555	20240805	9.00	4270	-34.78	20240102	2555	9.00	20240805	6120	-54.49	20231204	2555	9.00	20240805	1.09	N	040160	500	60 억		3401295	N	N	0	N	00	N
74	20240819	160434	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2755	-55	5	-1.96	19393175	6930	36.37	2830	2830	2755	3650	1970	2810	2798.44	28.22	0	-282	2896	2852	2826	2782	2756	2845	2775	60	840	500	1850	5	1	12055535	332	11.29	0.38	12	0.06	244.00	7197.00	6120	20231204	-54.98	2555	20240805	7.83	4270	-35.48	20240102	2555	7.83	20240805	6120	-54.98	20231204	2555	7.83	20240805	1.09	N	040160	500	60 억		3401593	N	N	0	N	00	N
75	20240819	150438	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2790	-20	5	-0.71	16354300	5835	30.62	2830	2830	2780	3650	1970	2810	2802.79	28.22	0	-329	2896	2852	2826	2782	2756	2845	2775	60	840	500	1850	5	1	12055535	336	11.43	0.39	12	0.05	244.00	7197.00	6120	20231204	-54.41	2555	20240805	9.20	4270	-34.66	20240102	2555	9.20	20240805	6120	-54.41	20231204	2555	9.20	20240805	1.09	N	040160	500	60 억		3401593	N	N	0	N	00	N
76	20240819	140441	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2815	5	2	0.18	13829705	4937	25.91	2830	2830	2780	3650	1970	2810	2801.24	28.22	0	-87	2896	2852	2826	2782	2756	2845	2775	60	840	500	1850	5	1	12055535	339	11.54	0.39	12	0.04	244.00	7197.00	6120	20231204	-54.00	2555	20240805	10.18	4270	-34.07	20240102	2555	10.18	20240805	6120	-54.00	20231204	2555	10.18	20240805	1.09	N	040160	500	60 억		3401593	N	N	0	N	00	N
77	20240819	130438	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2830	20	2	0.71	13077095	4669	24.50	2830	2830	2780	3650	1970	2810	2800.83	28.22	0	-77	2896	2852	2826	2782	2756	2845	2775	60	840	500	1850	5	1	12055535	341	11.60	0.39	12	0.04	244.00	7197.00	6120	20231204	-53.76	2555	20240805	10.76	4270	-33.72	20240102	2555	10.76	20240805	6120	-53.76	20231204	2555	10.76	20240805	1.09	N	040160	500	60 억		3401593	N	N	0	N	00	N
78	20240819	120437	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2810	0	3	0.00	10668335	3809	19.99	2830	2830	2780	3650	1970	2810	2800.82	28.22	0	-74	2896	2852	2826	2782	2756	2845	2775	60	840	500	1850	5	1	12055535	339	11.52	0.39	12	0.03	244.00	7197.00	6120	20231204	-54.08	2555	20240805	9.98	4270	-34.19	20240102	2555	9.98	20240805	6120	-54.08	20231204	2555	9.98	20240805	1.09	N	040160	500	60 억		3401593	N	N	0	N	00	N
79	20240819	110439	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2795	-15	5	-0.53	6577160	2341	12.29	2830	2830	2790	3650	1970	2810	2809.55	28.22	0	-17	2896	2852	2826	2782	2756	2845	2775	60	840	500	1850	5	1	12055535	337	11.45	0.39	12	0.02	244.00	7197.00	6120	20231204	-54.33	2555	20240805	9.39	4270	-34.54	20240102	2555	9.39	20240805	6120	-54.33	20231204	2555	9.39	20240805	1.09	N	040160	500	60 억		3401593	N	N	0	N	00	N
80	20240819	100438	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2830	20	2	0.71	1197410	425	2.23	2830	2830	2810	3650	1970	2810	2817.44	28.22	0	-18	2896	2852	2826	2782	2756	2845	2775	60	840	500	1850	5	1	12055535	341	11.60	0.39	12	0.00	244.00	7197.00	6120	20231204	-53.76	2555	20240805	10.76	4270	-33.72	20240102	2555	10.76	20240805	6120	-53.76	20231204	2555	10.76	20240805	1.09	N	040160	500	60 억		3401593	N	N	0	N	00	N
81	20240819	090439	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2830	20	2	0.71	345260	122	0.64	2830	2830	2830	3650	1970	2810	2830.00	28.22	0	-18	2896	2852	2826	2782	2756	2845	2775	60	840	500	1850	5	1	12055535	341	11.60	0.39	12	0.00	244.00	7197.00	6120	20231204	-53.76	2555	20240805	10.76	4270	-33.72	20240102	2555	10.76	20240805	6120	-53.76	20231204	2555	10.76	20240805	1.09	N	040160	500	60 억		3401593	N	N	0	N	00	N
82	20240816	160434	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2810	20	2	0.72	53835875	19055	190.09	2810	2870	2800	3625	1955	2790	2825.29	28.22	0	-479	2843	2816	2773	2746	2703	2830	2760	60	835	500	1840	5	1	12055535	339	11.52	0.39	12	0.16	244.00	7197.00	6120	20231204	-54.08	2555	20240805	9.98	4270	-34.19	20240102	2555	9.98	20240805	6120	-54.08	20231204	2555	9.98	20240805	1.09	N	040160	500	60 억		3402088	N	N	0	N	00	N
83	20240816	150437	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2820	30	2	1.08	52130265	18447	184.03	2810	2870	2800	3625	1955	2790	2825.95	28.22	0	-316	2843	2816	2773	2746	2703	2830	2760	60	835	500	1840	5	1	12055535	340	11.56	0.39	12	0.15	244.00	7197.00	6120	20231204	-53.92	2555	20240805	10.37	4270	-33.96	20240102	2555	10.37	20240805	6120	-53.92	20231204	2555	10.37	20240805	1.09	N	040160	500	60 억		3402088	N	N	0	N	00	N
84	20240816	140437	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2805	15	2	0.54	49433985	17488	174.46	2810	2870	2800	3625	1955	2790	2826.74	28.22	0	409	2843	2816	2773	2746	2703	2830	2760	60	835	500	1840	5	1	12055535	338	11.50	0.39	12	0.15	244.00	7197.00	6120	20231204	-54.17	2555	20240805	9.78	4270	-34.31	20240102	2555	9.78	20240805	6120	-54.17	20231204	2555	9.78	20240805	1.09	N	040160	500	60 억		3402088	N	N	0	N	00	N
85	20240816	130439	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2820	30	2	1.08	48879420	17291	172.50	2810	2870	2800	3625	1955	2790	2826.87	28.22	0	409	2843	2816	2773	2746	2703	2830	2760	60	835	500	1840	5	1	12055535	340	11.56	0.39	12	0.14	244.00	7197.00	6120	20231204	-53.92	2555	20240805	10.37	4270	-33.96	20240102	2555	10.37	20240805	6120	-53.92	20231204	2555	10.37	20240805	1.09	N	040160	500	60 억		3402088	N	N	0	N	00	N
86	20240816	120438	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2845	55	2	1.97	44744360	15819	157.81	2810	2870	2800	3625	1955	2790	2828.52	28.22	0	407	2843	2816	2773	2746	2703	2830	2760	60	835	500	1840	5	1	12055535	343	11.66	0.40	12	0.13	244.00	7197.00	6120	20231204	-53.51	2555	20240805	11.35	4270	-33.37	20240102	2555	11.35	20240805	6120	-53.51	20231204	2555	11.35	20240805	1.09	N	040160	500	60 억		3402088	N	N	0	N	00	N
87	20240816	110439	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2850	60	2	2.15	38135420	13484	134.52	2810	2870	2800	3625	1955	2790	2828.20	28.22	0	-164	2843	2816	2773	2746	2703	2830	2760	60	835	500	1840	5	1	12055535	344	11.68	0.40	12	0.11	244.00	7197.00	6120	20231204	-53.43	2555	20240805	11.55	4270	-33.26	20240102	2555	11.55	20240805	6120	-53.43	20231204	2555	11.55	20240805	1.09	N	040160	500	60 억		3402088	N	N	0	N	00	N
88	20240816	100435	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2830	40	2	1.43	13986185	4957	49.45	2810	2835	2810	3625	1955	2790	2821.50	28.22	0	-32	2843	2816	2773	2746	2703	2830	2760	60	835	500	1840	5	1	12055535	341	11.60	0.39	12	0.04	244.00	7197.00	6120	20231204	-53.76	2555	20240805	10.76	4270	-33.72	20240102	2555	10.76	20240805	6120	-53.76	20231204	2555	10.76	20240805	1.09	N	040160	500	60 억		3402088	N	N	0	N	00	N
89	20240816	090437	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2835	45	2	1.61	2695555	959	9.57	2810	2835	2810	3625	1955	2790	2810.80	28.22	0	-12	2843	2816	2773	2746	2703	2830	2760	60	835	500	1840	5	1	12055535	342	11.62	0.39	12	0.01	244.00	7197.00	6120	20231204	-53.68	2555	20240805	10.96	4270	-33.61	20240102	2555	10.96	20240805	6120	-53.68	20231204	2555	10.96	20240805	1.09	N	040160	500	60 억		3402088	N	N	0	N	00	N
90	20240814	160438	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2790	75	2	2.76	27844130	10017	118.77	2730	2800	2730	3525	1905	2715	2779.69	28.21	0	886	2808	2761	2713	2666	2618	2737	2642	60	810	500	1790	5	1	12055535	336	11.43	0.39	12	0.08	244.00	7197.00	6120	20231204	-54.41	2555	20240805	9.20	4270	-34.66	20240102	2555	9.20	20240805	6120	-54.41	20231204	2555	9.20	20240805	1.10	N	040160	500	60 억		3401200	N	N	0	N	00	N
91	20240814	150436	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2785	70	2	2.58	26701310	9607	113.91	2730	2800	2730	3525	1905	2715	2779.36	28.21	0	840	2808	2761	2713	2666	2618	2737	2642	60	810	500	1790	5	1	12055535	336	11.41	0.39	12	0.08	244.00	7197.00	6120	20231204	-54.49	2555	20240805	9.00	4270	-34.78	20240102	2555	9.00	20240805	6120	-54.49	20231204	2555	9.00	20240805	1.10	N	040160	500	60 억		3401200	N	N	0	N	00	N
92	20240814	140443	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2790	75	2	2.76	23004370	8277	98.14	2730	2800	2730	3525	1905	2715	2779.31	28.21	0	797	2808	2761	2713	2666	2618	2737	2642	60	810	500	1790	5	1	12055535	336	11.43	0.39	12	0.07	244.00	7197.00	6120	20231204	-54.41	2555	20240805	9.20	4270	-34.66	20240102	2555	9.20	20240805	6120	-54.41	20231204	2555	9.20	20240805	1.10	N	040160	500	60 억		3401200	N	N	0	N	00	N
93	20240814	130439	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2800	85	2	3.13	20214450	7279	86.31	2730	2800	2730	3525	1905	2715	2777.09	28.21	0	794	2808	2761	2713	2666	2618	2737	2642	60	810	500	1790	5	1	12055535	338	11.48	0.39	12	0.06	244.00	7197.00	6120	20231204	-54.25	2555	20240805	9.59	4270	-34.43	20240102	2555	9.59	20240805	6120	-54.25	20231204	2555	9.59	20240805	1.10	N	040160	500	60 억		3401200	N	N	0	N	00	N
94	20240814	120437	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2795	80	2	2.95	18574175	6693	79.36	2730	2800	2730	3525	1905	2715	2775.16	28.21	0	828	2808	2761	2713	2666	2618	2737	2642	60	810	500	1790	5	1	12055535	337	11.45	0.39	12	0.06	244.00	7197.00	6120	20231204	-54.33	2555	20240805	9.39	4270	-34.54	20240102	2555	9.39	20240805	6120	-54.33	20231204	2555	9.39	20240805	1.10	N	040160	500	60 억		3401200	N	N	0	N	00	N
95	20240814	110435	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2790	75	2	2.76	10786160	3892	46.15	2730	2795	2730	3525	1905	2715	2771.37	28.21	0	27	2808	2761	2713	2666	2618	2737	2642	60	810	500	1790	5	1	12055535	336	11.43	0.39	12	0.03	244.00	7197.00	6120	20231204	-54.41	2555	20240805	9.20	4270	-34.66	20240102	2555	9.20	20240805	6120	-54.41	20231204	2555	9.20	20240805	1.10	N	040160	500	60 억		3401200	N	N	0	N	00	N
96	20240814	100434	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2770	55	2	2.03	3077315	1114	13.21	2730	2770	2730	3525	1905	2715	2762.40	28.21	0	-107	2808	2761	2713	2666	2618	2737	2642	60	810	500	1790	5	1	12055535	334	11.35	0.38	12	0.01	244.00	7197.00	6120	20231204	-54.74	2555	20240805	8.41	4270	-35.13	20240102	2555	8.41	20240805	6120	-54.74	20231204	2555	8.41	20240805	1.10	N	040160	500	60 억		3401200	N	N	0	N	00	N
97	20240814	090506	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2745	30	2	1.10	393720	144	1.71	2730	2745	2730	3525	1905	2715	2734.17	28.21	0	16	2808	2761	2713	2666	2618	2737	2642	60	810	500	1790	5	1	12055535	331	11.25	0.38	12	0.00	244.00	7197.00	6120	20231204	-55.15	2555	20240805	7.44	4270	-35.71	20240102	2555	7.44	20240805	6120	-55.15	20231204	2555	7.44	20240805	1.10	N	040160	500	60 억		3401200	N	N	0	N	00	N
98	20240813	160430	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2715	-35	5	-1.27	22746115	8427	141.75	2720	2760	2665	3575	1925	2750	2699.19	28.21	0	43	2813	2781	2743	2711	2673	2797	2727	60	825	500	1810	5	1	12055535	327	11.13	0.38	12	0.07	244.00	7197.00	6120	20231204	-55.64	2555	20240805	6.26	4270	-36.42	20240102	2555	6.26	20240805	6120	-55.64	20231204	2555	6.26	20240805	1.06	N	040160	500	60 억		3401174	N	N	0	N	00	N
99	20240813	150433	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2715	-35	5	-1.27	22599475	8373	140.84	2720	2760	2665	3575	1925	2750	2699.09	28.21	0	26	2813	2781	2743	2711	2673	2797	2727	60	825	500	1810	5	1	12055535	327	11.13	0.38	12	0.07	244.00	7197.00	6120	20231204	-55.64	2555	20240805	6.26	4270	-36.42	20240102	2555	6.26	20240805	6120	-55.64	20231204	2555	6.26	20240805	1.06	N	040160	500	60 억		3401174	N	N	0	N	00	N
100	20240813	140433	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2735	-15	5	-0.55	21036300	7800	131.20	2720	2760	2665	3575	1925	2750	2696.96	28.21	0	37	2813	2781	2743	2711	2673	2797	2727	60	825	500	1810	5	1	12055535	330	11.21	0.38	12	0.06	244.00	7197.00	6120	20231204	-55.31	2555	20240805	7.05	4270	-35.95	20240102	2555	7.05	20240805	6120	-55.31	20231204	2555	7.05	20240805	1.06	N	040160	500	60 억		3401174	N	N	0	N	00	N
101	20240813	130434	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2700	-50	5	-1.82	18013280	6692	112.57	2720	2760	2665	3575	1925	2750	2691.76	28.21	0	59	2813	2781	2743	2711	2673	2797	2727	60	825	500	1810	5	1	12055535	325	11.07	0.38	12	0.06	244.00	7197.00	6120	20231204	-55.88	2555	20240805	5.68	4270	-36.77	20240102	2555	5.68	20240805	6120	-55.88	20231204	2555	5.68	20240805	1.06	N	040160	500	60 억		3401174	N	N	0	N	00	N
102	20240813	120431	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2675	-75	5	-2.73	13673480	5084	85.52	2720	2760	2665	3575	1925	2750	2689.51	28.21	0	151	2813	2781	2743	2711	2673	2797	2727	60	825	500	1810	5	1	12055535	322	10.96	0.37	12	0.04	244.00	7197.00	6120	20231204	-56.29	2555	20240805	4.70	4270	-37.35	20240102	2555	4.70	20240805	6120	-56.29	20231204	2555	4.70	20240805	1.06	N	040160	500	60 억		3401174	N	N	0	N	00	N
103	20240813	110430	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2705	-45	5	-1.64	10553445	3921	65.95	2720	2760	2665	3575	1925	2750	2691.52	28.21	0	143	2813	2781	2743	2711	2673	2797	2727	60	825	500	1810	5	1	12055535	326	11.09	0.38	12	0.03	244.00	7197.00	6120	20231204	-55.80	2555	20240805	5.87	4270	-36.65	20240102	2555	5.87	20240805	6120	-55.80	20231204	2555	5.87	20240805	1.06	N	040160	500	60 억		3401174	N	N	0	N	00	N
104	20240813	100429	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2670	-80	5	-2.91	9021865	3351	56.37	2720	2760	2665	3575	1925	2750	2692.29	28.21	0	99	2813	2781	2743	2711	2673	2797	2727	60	825	500	1810	5	1	12055535	322	10.94	0.37	12	0.03	244.00	7197.00	6120	20231204	-56.37	2555	20240805	4.50	4270	-37.47	20240102	2555	4.50	20240805	6120	-56.37	20231204	2555	4.50	20240805	1.06	N	040160	500	60 억		3401174	N	N	0	N	00	N
105	20240813	090433	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2760	10	2	0.36	93720	34	0.57	2720	2760	2720	3575	1925	2750	2756.47	28.21	0	0	2813	2781	2743	2711	2673	2797	2727	60	825	500	1810	5	1	12055535	333	11.31	0.38	12	0.00	244.00	7197.00	6120	20231204	-54.90	2555	20240805	8.02	4270	-35.36	20240102	2555	8.02	20240805	6120	-54.90	20231204	2555	8.02	20240805	1.06	N	040160	500	60 억		3401174	N	N	0	N	00	N
106	20240812	160428	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2750	20	2	0.73	16276990	5937	34.44	2730	2775	2705	3545	1915	2730	2741.62	28.21	0	676	2803	2766	2728	2691	2653	2785	2710	60	815	500	1800	5	1	12055535	332	11.27	0.38	12	0.05	244.00	7197.00	6120	20231204	-55.07	2555	20240805	7.63	4270	-35.60	20240102	2555	7.63	20240805	6120	-55.07	20231204	2555	7.63	20240805	1.11	N	040160	500	60 억		3400514	N	N	0	N	00	N
107	20240812	150431	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2745	15	2	0.55	11434255	4176	24.23	2730	2775	2705	3545	1915	2730	2738.09	28.21	0	663	2803	2766	2728	2691	2653	2785	2710	60	815	500	1800	5	1	12055535	331	11.25	0.38	12	0.03	244.00	7197.00	6120	20231204	-55.15	2555	20240805	7.44	4270	-35.71	20240102	2555	7.44	20240805	6120	-55.15	20231204	2555	7.44	20240805	1.11	N	040160	500	60 억		3400514	N	N	0	N	00	N
108	20240812	140429	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2745	15	2	0.55	9415740	3440	19.96	2730	2775	2705	3545	1915	2730	2737.13	28.21	0	332	2803	2766	2728	2691	2653	2785	2710	60	815	500	1800	5	1	12055535	331	11.25	0.38	12	0.03	244.00	7197.00	6120	20231204	-55.15	2555	20240805	7.44	4270	-35.71	20240102	2555	7.44	20240805	6120	-55.15	20231204	2555	7.44	20240805	1.11	N	040160	500	60 억		3400514	N	N	0	N	00	N
109	20240812	130426	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2740	10	2	0.37	8993695	3286	19.06	2730	2775	2705	3545	1915	2730	2736.97	28.21	0	332	2803	2766	2728	2691	2653	2785	2710	60	815	500	1800	5	1	12055535	330	11.23	0.38	12	0.03	244.00	7197.00	6120	20231204	-55.23	2555	20240805	7.24	4270	-35.83	20240102	2555	7.24	20240805	6120	-55.23	20231204	2555	7.24	20240805	1.11	N	040160	500	60 억		3400514	N	N	0	N	00	N
110	20240812	120427	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2735	5	2	0.18	5629120	2060	11.95	2730	2775	2705	3545	1915	2730	2732.58	28.21	0	333	2803	2766	2728	2691	2653	2785	2710	60	815	500	1800	5	1	12055535	330	11.21	0.38	12	0.02	244.00	7197.00	6120	20231204	-55.31	2555	20240805	7.05	4270	-35.95	20240102	2555	7.05	20240805	6120	-55.31	20231204	2555	7.05	20240805	1.11	N	040160	500	60 억		3400514	N	N	0	N	00	N
111	20240812	110427	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2745	15	2	0.55	5298130	1939	11.25	2730	2775	2705	3545	1915	2730	2732.40	28.21	0	454	2803	2766	2728	2691	2653	2785	2710	60	815	500	1800	5	1	12055535	331	11.25	0.38	12	0.02	244.00	7197.00	6120	20231204	-55.15	2555	20240805	7.44	4270	-35.71	20240102	2555	7.44	20240805	6120	-55.15	20231204	2555	7.44	20240805	1.11	N	040160	500	60 억		3400514	N	N	0	N	00	N
112	20240812	100424	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2755	25	2	0.92	4913825	1799	10.44	2730	2775	2705	3545	1915	2730	2731.42	28.21	0	589	2803	2766	2728	2691	2653	2785	2710	60	815	500	1800	5	1	12055535	332	11.29	0.38	12	0.01	244.00	7197.00	6120	20231204	-54.98	2555	20240805	7.83	4270	-35.48	20240102	2555	7.83	20240805	6120	-54.98	20231204	2555	7.83	20240805	1.11	N	040160	500	60 억		3400514	N	N	0	N	00	N
113	20240812	090423	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2730	0	3	0.00	606060	222	1.29	2730	2730	2730	3545	1915	2730	2730.00	28.21	0	-33	2803	2766	2728	2691	2653	2785	2710	60	815	500	1800	5	1	12055535	329	11.19	0.38	12	0.00	244.00	7197.00	6120	20231204	-55.39	2555	20240805	6.85	4270	-36.07	20240102	2555	6.85	20240805	6120	-55.39	20231204	2555	6.85	20240805	1.11	N	040160	500	60 억		3400514	N	N	0	N	00	N
114	20240809	160421	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2730	35	2	1.30	46623050	17123	51.85	2725	2765	2690	3500	1890	2695	2722.83	28.20	0	1041	3011	2852	2741	2582	2471	2932	2662	60	805	500	1770	5	1	12055535	329	11.19	0.38	12	0.14	244.00	7197.00	6120	20231204	-55.39	2555	20240805	6.85	4270	-36.07	20240102	2555	6.85	20240805	6120	-55.39	20231204	2555	6.85	20240805	1.11	N	040160	500	60 억		3399506	N	N	0	N	00	N
115	20240809	150431	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2715	20	2	0.74	44078710	16184	49.01	2725	2765	2695	3500	1890	2695	2723.60	28.20	0	1153	3011	2852	2741	2582	2471	2932	2662	60	805	500	1770	5	1	12055535	327	11.13	0.38	12	0.13	244.00	7197.00	6120	20231204	-55.64	2555	20240805	6.26	4270	-36.42	20240102	2555	6.26	20240805	6120	-55.64	20231204	2555	6.26	20240805	1.11	N	040160	500	60 억		3399506	N	N	0	N	00	N
116	20240809	140431	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2715	20	2	0.74	36548485	13399	40.57	2725	2765	2715	3500	1890	2695	2727.70	28.20	0	561	3011	2852	2741	2582	2471	2932	2662	60	805	500	1770	5	1	12055535	327	11.13	0.38	12	0.11	244.00	7197.00	6120	20231204	-55.64	2555	20240805	6.26	4270	-36.42	20240102	2555	6.26	20240805	6120	-55.64	20231204	2555	6.26	20240805	1.11	N	040160	500	60 억		3399506	N	N	0	N	00	N
117	20240809	130430	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2730	35	2	1.30	32765125	12008	36.36	2725	2765	2715	3500	1890	2695	2728.61	28.20	0	598	3011	2852	2741	2582	2471	2932	2662	60	805	500	1770	5	1	12055535	329	11.19	0.38	12	0.10	244.00	7197.00	6120	20231204	-55.39	2555	20240805	6.85	4270	-36.07	20240102	2555	6.85	20240805	6120	-55.39	20231204	2555	6.85	20240805	1.11	N	040160	500	60 억		3399506	N	N	0	N	00	N
118	20240809	120429	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2720	25	2	0.93	22036830	8077	24.46	2725	2765	2715	3500	1890	2695	2728.34	28.20	0	458	3011	2852	2741	2582	2471	2932	2662	60	805	500	1770	5	1	12055535	328	11.15	0.38	12	0.07	244.00	7197.00	6120	20231204	-55.56	2555	20240805	6.46	4270	-36.30	20240102	2555	6.46	20240805	6120	-55.56	20231204	2555	6.46	20240805	1.11	N	040160	500	60 억		3399506	N	N	0	N	00	N
119	20240809	110424	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2730	35	2	1.30	4445885	1626	4.92	2725	2765	2720	3500	1890	2695	2734.25	28.20	0	183	3011	2852	2741	2582	2471	2932	2662	60	805	500	1770	5	1	12055535	329	11.19	0.38	12	0.01	244.00	7197.00	6120	20231204	-55.39	2555	20240805	6.85	4270	-36.07	20240102	2555	6.85	20240805	6120	-55.39	20231204	2555	6.85	20240805	1.11	N	040160	500	60 억		3399506	N	N	0	N	00	N
120	20240809	100431	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2750	55	2	2.04	2745795	1005	3.04	2725	2765	2720	3500	1890	2695	2732.13	28.20	0	-15	3011	2852	2741	2582	2471	2932	2662	60	805	500	1770	5	1	12055535	332	11.27	0.38	12	0.01	244.00	7197.00	6120	20231204	-55.07	2555	20240805	7.63	4270	-35.60	20240102	2555	7.63	20240805	6120	-55.07	20231204	2555	7.63	20240805	1.11	N	040160	500	60 억		3399506	N	N	0	N	00	N
121	20240809	090425	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2725	30	2	1.11	335170	123	0.37	2725	2725	2720	3500	1890	2695	2724.96	28.20	0	5	3011	2852	2741	2582	2471	2932	2662	60	805	500	1770	5	1	12055535	329	11.17	0.38	12	0.00	244.00	7197.00	6120	20231204	-55.47	2555	20240805	6.65	4270	-36.18	20240102	2555	6.65	20240805	6120	-55.47	20231204	2555	6.65	20240805	1.11	N	040160	500	60 억		3399506	N	N	0	N	00	N
122	20240808	160420	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2695	-50	5	-1.82	89577165	33023	182.05	2690	2900	2630	3565	1925	2745	2712.57	28.20	0	-666	2825	2785	2710	2670	2595	2805	2690	60	820	500	1810	5	1	12055535	325	11.05	0.37	12	0.27	244.00	7197.00	6120	20231204	-55.96	2555	20240805	5.48	4270	-36.89	20240102	2555	5.48	20240805	6120	-55.96	20231204	2555	5.48	20240805	1.07	N	040160	500	60 억		3400172	N	N	0	N	00	N
123	20240808	150424	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2690	-55	5	-2.00	84856440	31268	172.37	2690	2900	2630	3565	1925	2745	2713.84	28.20	0	-715	2825	2785	2710	2670	2595	2805	2690	60	820	500	1810	5	1	12055535	324	11.02	0.37	12	0.26	244.00	7197.00	6120	20231204	-56.05	2555	20240805	5.28	4270	-37.00	20240102	2555	5.28	20240805	6120	-56.05	20231204	2555	5.28	20240805	1.07	N	040160	500	60 억		3400172	N	N	0	N	00	N
124	20240808	140424	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2700	-45	5	-1.64	78305010	28841	158.99	2690	2900	2630	3565	1925	2745	2715.06	28.20	0	-655	2825	2785	2710	2670	2595	2805	2690	60	820	500	1810	5	1	12055535	325	11.07	0.38	12	0.24	244.00	7197.00	6120	20231204	-55.88	2555	20240805	5.68	4270	-36.77	20240102	2555	5.68	20240805	6120	-55.88	20231204	2555	5.68	20240805	1.07	N	040160	500	60 억		3400172	N	N	0	N	00	N
125	20240808	130426	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2730	-15	5	-0.55	76496590	28171	155.30	2690	2900	2630	3565	1925	2745	2715.44	28.20	0	-567	2825	2785	2710	2670	2595	2805	2690	60	820	500	1810	5	1	12055535	329	11.19	0.38	12	0.23	244.00	7197.00	6120	20231204	-55.39	2555	20240805	6.85	4270	-36.07	20240102	2555	6.85	20240805	6120	-55.39	20231204	2555	6.85	20240805	1.07	N	040160	500	60 억		3400172	N	N	0	N	00	N
126	20240808	120429	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2705	-40	5	-1.46	75052985	27640	152.37	2690	2900	2630	3565	1925	2745	2715.38	28.20	0	-549	2825	2785	2710	2670	2595	2805	2690	60	820	500	1810	5	1	12055535	326	11.09	0.38	12	0.23	244.00	7197.00	6120	20231204	-55.80	2555	20240805	5.87	4270	-36.65	20240102	2555	5.87	20240805	6120	-55.80	20231204	2555	5.87	20240805	1.07	N	040160	500	60 억		3400172	N	N	0	N	00	N
127	20240808	110426	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2690	-55	5	-2.00	74397305	27397	151.03	2690	2900	2630	3565	1925	2745	2715.53	28.20	0	-489	2825	2785	2710	2670	2595	2805	2690	60	820	500	1810	5	1	12055535	324	11.02	0.37	12	0.23	244.00	7197.00	6120	20231204	-56.05	2555	20240805	5.28	4270	-37.00	20240102	2555	5.28	20240805	6120	-56.05	20231204	2555	5.28	20240805	1.07	N	040160	500	60 억		3400172	N	N	0	N	00	N
128	20240808	100423	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2710	-35	5	-1.28	46007030	16857	92.93	2690	2900	2630	3565	1925	2745	2729.25	28.20	0	-410	2825	2785	2710	2670	2595	2805	2690	60	820	500	1810	5	1	12055535	327	11.11	0.38	12	0.14	244.00	7197.00	6120	20231204	-55.72	2555	20240805	6.07	4270	-36.53	20240102	2555	6.07	20240805	6120	-55.72	20231204	2555	6.07	20240805	1.07	N	040160	500	60 억		3400172	N	N	0	N	00	N
129	20240808	090421	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2670	-75	5	-2.73	4695600	1745	9.62	2690	2720	2670	3565	1925	2745	2690.89	28.20	0	272	2825	2785	2710	2670	2595	2805	2690	60	820	500	1810	5	1	12055535	322	10.94	0.37	12	0.01	244.00	7197.00	6120	20231204	-56.37	2555	20240805	4.50	4270	-37.47	20240102	2555	4.50	20240805	6120	-56.37	20231204	2555	4.50	20240805	1.07	N	040160	500	60 억		3400172	N	N	0	N	00	N
130	20240807	160415	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2745	110	2	4.17	49123750	18140	47.63	2635	2750	2635	3425	1845	2635	2708.00	28.20	0	974	2825	2730	2670	2575	2515	2777	2622	60	790	500	1730	5	1	12055535	331	11.25	0.38	12	0.15	244.00	7197.00	6120	20231204	-55.15	2555	20240805	7.44	4270	-35.71	20240102	2555	7.44	20240805	6120	-55.15	20231204	2555	7.44	20240805	0.96	N	040160	500	60 억		3399214	N	N	0	N	00	N
131	20240807	150421	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2705	70	2	2.66	45999610	17000	44.63	2635	2750	2635	3425	1845	2635	2705.86	28.20	0	1155	2825	2730	2670	2575	2515	2777	2622	60	790	500	1730	5	1	12055535	326	11.09	0.38	12	0.14	244.00	7197.00	6120	20231204	-55.80	2555	20240805	5.87	4270	-36.65	20240102	2555	5.87	20240805	6120	-55.80	20231204	2555	5.87	20240805	0.96	N	040160	500	60 억		3399214	N	N	0	N	00	N
132	20240807	140424	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2720	85	2	3.23	34863805	12919	33.92	2635	2745	2635	3425	1845	2635	2698.65	28.20	0	498	2825	2730	2670	2575	2515	2777	2622	60	790	500	1730	5	1	12055535	328	11.15	0.38	12	0.11	244.00	7197.00	6120	20231204	-55.56	2555	20240805	6.46	4270	-36.30	20240102	2555	6.46	20240805	6120	-55.56	20231204	2555	6.46	20240805	0.96	N	040160	500	60 억		3399214	N	N	0	N	00	N
133	20240807	130422	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2700	65	2	2.47	19754880	7350	19.30	2635	2745	2635	3425	1845	2635	2687.74	28.20	0	89	2825	2730	2670	2575	2515	2777	2622	60	790	500	1730	5	1	12055535	325	11.07	0.38	12	0.06	244.00	7197.00	6120	20231204	-55.88	2555	20240805	5.68	4270	-36.77	20240102	2555	5.68	20240805	6120	-55.88	20231204	2555	5.68	20240805	0.96	N	040160	500	60 억		3399214	N	N	0	N	00	N
134	20240807	120424	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2695	60	2	2.28	17846220	6645	17.45	2635	2745	2635	3425	1845	2635	2685.66	28.20	0	-150	2825	2730	2670	2575	2515	2777	2622	60	790	500	1730	5	1	12055535	325	11.05	0.37	12	0.06	244.00	7197.00	6120	20231204	-55.96	2555	20240805	5.48	4270	-36.89	20240102	2555	5.48	20240805	6120	-55.96	20231204	2555	5.48	20240805	0.96	N	040160	500	60 억		3399214	N	N	0	N	00	N
135	20240807	110423	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2705	70	2	2.66	14875450	5548	14.57	2635	2745	2635	3425	1845	2635	2681.23	28.20	0	-231	2825	2730	2670	2575	2515	2777	2622	60	790	500	1730	5	1	12055535	326	11.09	0.38	12	0.05	244.00	7197.00	6120	20231204	-55.80	2555	20240805	5.87	4270	-36.65	20240102	2555	5.87	20240805	6120	-55.80	20231204	2555	5.87	20240805	0.96	N	040160	500	60 억		3399214	N	N	0	N	00	N
136	20240807	100418	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2710	75	2	2.85	12527355	4677	12.28	2635	2745	2635	3425	1845	2635	2678.50	28.20	0	-130	2825	2730	2670	2575	2515	2777	2622	60	790	500	1730	5	1	12055535	327	11.11	0.38	12	0.04	244.00	7197.00	6120	20231204	-55.72	2555	20240805	6.07	4270	-36.53	20240102	2555	6.07	20240805	6120	-55.72	20231204	2555	6.07	20240805	0.96	N	040160	500	60 억		3399214	N	N	0	N	00	N
137	20240807	090418	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2700	65	2	2.47	1710225	642	1.69	2635	2700	2635	3425	1845	2635	2663.90	28.20	0	-236	2825	2730	2670	2575	2515	2777	2622	60	790	500	1730	5	1	12055535	325	11.07	0.38	12	0.01	244.00	7197.00	6120	20231204	-55.88	2555	20240805	5.68	4270	-36.77	20240102	2555	5.68	20240805	6120	-55.88	20231204	2555	5.68	20240805	0.96	N	040160	500	60 억		3399214	N	N	0	N	00	N
138	20240806	160414	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2635	5	2	0.19	101532650	38026	37.42	2630	2765	2610	3415	1845	2630	2670.30	28.19	0	698	3040	2835	2695	2490	2350	2765	2420	60	785	500	1730	5	1	12055535	318	10.80	0.37	12	0.32	244.00	7197.00	6120	20231204	-56.94	2555	20240805	3.13	4270	-38.29	20240102	2555	3.13	20240805	6120	-56.94	20231204	2555	3.13	20240805	0.91	N	040160	500	60 억		3398517	N	N	0	N	00	N
139	20240806	150421	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2685	55	2	2.09	74807765	27932	27.49	2630	2765	2620	3415	1845	2630	2678.21	28.19	0	91	3040	2835	2695	2490	2350	2765	2420	60	785	500	1730	5	1	12055535	324	11.00	0.37	12	0.23	244.00	7197.00	6120	20231204	-56.13	2555	20240805	5.09	4270	-37.12	20240102	2555	5.09	20240805	6120	-56.13	20231204	2555	5.09	20240805	0.91	N	040160	500	60 억		3398517	N	N	0	N	00	N
140	20240806	140418	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2680	50	2	1.90	52952490	19777	19.46	2630	2765	2620	3415	1845	2630	2677.48	28.19	0	860	3040	2835	2695	2490	2350	2765	2420	60	785	500	1730	5	1	12055535	323	10.98	0.37	12	0.16	244.00	7197.00	6120	20231204	-56.21	2555	20240805	4.89	4270	-37.24	20240102	2555	4.89	20240805	6120	-56.21	20231204	2555	4.89	20240805	0.91	N	040160	500	60 억		3398517	N	N	0	N	00	N
141	20240806	130418	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2710	80	2	3.04	49054490	18330	18.04	2630	2765	2620	3415	1845	2630	2676.19	28.19	0	631	3040	2835	2695	2490	2350	2765	2420	60	785	500	1730	5	1	12055535	327	11.11	0.38	12	0.15	244.00	7197.00	6120	20231204	-55.72	2555	20240805	6.07	4270	-36.53	20240102	2555	6.07	20240805	6120	-55.72	20231204	2555	6.07	20240805	0.91	N	040160	500	60 억		3398517	N	N	0	N	00	N
142	20240806	120421	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2680	50	2	1.90	42755245	15995	15.74	2630	2765	2620	3415	1845	2630	2673.04	28.19	0	566	3040	2835	2695	2490	2350	2765	2420	60	785	500	1730	5	1	12055535	323	10.98	0.37	12	0.13	244.00	7197.00	6120	20231204	-56.21	2555	20240805	4.89	4270	-37.24	20240102	2555	4.89	20240805	6120	-56.21	20231204	2555	4.89	20240805	0.91	N	040160	500	60 억		3398517	N	N	0	N	00	N
143	20240806	110416	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2680	50	2	1.90	41706860	15603	15.35	2630	2765	2620	3415	1845	2630	2673.00	28.19	0	571	3040	2835	2695	2490	2350	2765	2420	60	785	500	1730	5	1	12055535	323	10.98	0.37	12	0.13	244.00	7197.00	6120	20231204	-56.21	2555	20240805	4.89	4270	-37.24	20240102	2555	4.89	20240805	6120	-56.21	20231204	2555	4.89	20240805	0.91	N	040160	500	60 억		3398517	N	N	0	N	00	N
144	20240806	100416	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2700	70	2	2.66	25541055	9611	9.46	2630	2715	2620	3415	1845	2630	2657.48	28.19	0	1065	3040	2835	2695	2490	2350	2765	2420	60	785	500	1730	5	1	12055535	325	11.07	0.38	12	0.08	244.00	7197.00	6120	20231204	-55.88	2555	20240805	5.68	4270	-36.77	20240102	2555	5.68	20240805	6120	-55.88	20231204	2555	5.68	20240805	0.91	N	040160	500	60 억		3398517	N	N	0	N	00	N
145	20240806	090417	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2620	-10	5	-0.38	5647250	2148	2.11	2630	2655	2620	3415	1845	2630	2629.07	28.19	0	1001	3040	2835	2695	2490	2350	2765	2420	60	785	500	1730	5	1	12055535	316	10.74	0.36	12	0.02	244.00	7197.00	6120	20231204	-57.19	2555	20240805	2.54	4270	-38.64	20240102	2555	2.54	20240805	6120	-57.19	20231204	2555	2.54	20240805	0.91	N	040160	500	60 억		3398517	N	N	0	N	00	N
146	20240805	160410	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	2630	-300	5	-10.24	273829950	101615	311.33	2900	2900	2555	3805	2055	2930	2694.79	28.28	0	-11023	3123	3026	2913	2816	2703	2970	2760	60	875	500	1930	5	1	12055535	317	10.78	0.37	12	0.84	244.00	7197.00	6120	20231204	-57.03	2555	20240805	2.94	4270	-38.41	20240102	2555	2.94	20240805	6120	-57.03	20231204	2555	2.94	20240805	0.91	N	040160	500	60 억		3409513	N	N	0	N	00	N
147	20240805	150415	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	2595	-335	5	-11.43	263288170	97581	298.97	2900	2900	2555	3805	2055	2930	2698.15	28.28	0	-10003	3123	3026	2913	2816	2703	2970	2760	60	875	500	1930	5	1	12055535	313	10.64	0.36	12	0.81	244.00	7197.00	6120	20231204	-57.60	2555	20240805	1.57	4270	-39.23	20240102	2555	1.57	20240805	6120	-57.60	20231204	2555	1.57	20240805	0.91	N	040160	500	60 억		3409513	N	N	0	N	00	N
148	20240805	140417	58	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	2665	-265	5	-9.04	174982380	63861	195.66	2900	2900	2650	3805	2055	2930	2740.05	28.28	0	-8120	3123	3026	2913	2816	2703	2970	2760	60	875	500	1930	5	1	12055535	321	10.92	0.37	12	0.53	244.00	7197.00	6120	20231204	-56.45	2650	20240805	0.57	4270	-37.59	20240102	2650	0.57	20240805	6120	-56.45	20231204	2650	0.57	20240805	0.91	N	040160	500	60 억		3409513	N	N	0	N	00	N
149	20240805	130415	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	2695	-235	5	-8.02	154171935	56082	171.83	2900	2900	2650	3805	2055	2930	2749.04	28.28	0	-7191	3123	3026	2913	2816	2703	2970	2760	60	875	500	1930	5	1	12055535	325	11.05	0.37	12	0.47	244.00	7197.00	6120	20231204	-55.96	2650	20240805	1.70	4270	-36.89	20240102	2650	1.70	20240805	6120	-55.96	20231204	2650	1.70	20240805	0.91	N	040160	500	60 억		3409513	N	N	0	N	00	N
150	20240805	120413	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	2715	-215	5	-7.34	127694230	46222	141.62	2900	2900	2685	3805	2055	2930	2762.63	28.28	0	-6101	3123	3026	2913	2816	2703	2970	2760	60	875	500	1930	5	1	12055535	327	11.13	0.38	12	0.38	244.00	7197.00	6120	20231204	-55.64	2685	20240805	1.12	4270	-36.42	20240102	2685	1.12	20240805	6120	-55.64	20231204	2685	1.12	20240805	0.91	N	040160	500	60 억		3409513	N	N	0	N	00	N
151	20240805	110418	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	2750	-180	5	-6.14	96868145	34856	106.79	2900	2900	2750	3805	2055	2930	2779.10	28.28	0	-5809	3123	3026	2913	2816	2703	2970	2760	60	875	500	1930	5	1	12055535	332	11.27	0.38	12	0.29	244.00	7197.00	6120	20231204	-55.07	2750	20240805	0.00	4270	-35.60	20240102	2750	0.00	20240805	6120	-55.07	20231204	2750	0.00	20240805	0.91	N	040160	500	60 억		3409513	N	N	0	N	00	N
152	20240805	100413	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	2795	-135	5	-4.61	41618765	14842	45.47	2900	2900	2775	3805	2055	2930	2804.12	28.28	0	-4527	3123	3026	2913	2816	2703	2970	2760	60	875	500	1930	5	1	12055535	337	11.45	0.39	12	0.12	244.00	7197.00	6120	20231204	-54.33	2775	20240805	0.72	4270	-34.54	20240102	2775	0.72	20240805	6120	-54.33	20231204	2775	0.72	20240805	0.91	N	040160	500	60 억		3409513	N	N	0	N	00	N
153	20240805	090411	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2885	-45	5	-1.54	2090490	721	2.21	2900	2900	2865	3805	2055	2930	2899.43	28.28	0	353	3123	3026	2913	2816	2703	2970	2760	60	875	500	1930	5	1	12055535	348	11.82	0.40	12	0.01	244.00	7197.00	6120	20231204	-52.86	2800	20240802	3.04	4270	-32.44	20240102	2800	3.04	20240802	6120	-52.86	20231204	2800	3.04	20240802	0.91	N	040160	500	60 억		3409513	N	N	0	N	00	N
154	20240802	160407	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	2930	-80	5	-2.66	94606945	32632	361.77	2980	3010	2800	3910	2110	3010	2899.21	28.29	0	-474	3063	3036	2998	2971	2933	3050	2985	60	900	500	1980	5	1	12055535	353	12.01	0.41	12	0.27	244.00	7197.00	6120	20231204	-52.12	2800	20240802	4.64	4270	-31.38	20240102	2800	4.64	20240802	6120	-52.12	20231204	2800	4.64	20240802	0.91	N	040160	500	60 억		3409987	N	N	0	N	00	N
155	20240802	150406	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	2930	-80	5	-2.66	93827530	32365	358.81	2980	3010	2800	3910	2110	3010	2899.04	28.29	0	-342	3063	3036	2998	2971	2933	3050	2985	60	900	500	1980	5	1	12055535	353	12.01	0.41	12	0.27	244.00	7197.00	6120	20231204	-52.12	2800	20240802	4.64	4270	-31.38	20240102	2800	4.64	20240802	6120	-52.12	20231204	2800	4.64	20240802	0.91	N	040160	500	60 억		3409987	N	N	0	N	00	N
156	20240802	140410	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	2860	-150	5	-4.98	79727775	27527	305.18	2980	3010	2800	3910	2110	3010	2896.35	28.29	0	285	3063	3036	2998	2971	2933	3050	2985	60	900	500	1980	5	1	12055535	345	11.72	0.40	12	0.23	244.00	7197.00	6120	20231204	-53.27	2800	20240802	2.14	4270	-33.02	20240102	2800	2.14	20240802	6120	-53.27	20231204	2800	2.14	20240802	0.91	N	040160	500	60 억		3409987	N	N	0	N	00	N
157	20240802	130409	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	2900	-110	5	-3.65	50369735	17249	191.23	2980	3010	2890	3910	2110	3010	2920.15	28.29	0	256	3063	3036	2998	2971	2933	3050	2985	60	900	500	1980	5	1	12055535	350	11.89	0.40	12	0.14	244.00	7197.00	6120	20231204	-52.61	2890	20240802	0.35	4270	-32.08	20240102	2890	0.35	20240802	6120	-52.61	20231204	2890	0.35	20240802	0.91	N	040160	500	60 억		3409987	N	N	0	N	00	N
158	20240802	120409	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3000	-10	5	-0.33	11328615	3816	42.31	2980	3010	2945	3910	2110	3010	2968.71	28.29	0	-398	3063	3036	2998	2971	2933	3050	2985	60	900	500	1980	5	1	12055535	362	12.30	0.42	12	0.03	244.00	7197.00	6120	20231204	-50.98	2890	20240724	3.81	4270	-29.74	20240102	2890	3.81	20240724	6120	-50.98	20231204	2890	3.81	20240724	0.91	N	040160	500	60 억		3409987	N	N	0	N	00	N
159	20240802	110408	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2970	-40	5	-1.33	10597615	3569	39.57	2980	3010	2945	3910	2110	3010	2969.35	28.29	0	-276	3063	3036	2998	2971	2933	3050	2985	60	900	500	1980	5	1	12055535	358	12.17	0.41	12	0.03	244.00	7197.00	6120	20231204	-51.47	2890	20240724	2.77	4270	-30.44	20240102	2890	2.77	20240724	6120	-51.47	20231204	2890	2.77	20240724	0.91	N	040160	500	60 억		3409987	N	N	0	N	00	N
160	20240802	100406	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2975	-35	5	-1.16	10222115	3442	38.16	2980	3010	2945	3910	2110	3010	2969.82	28.29	0	-257	3063	3036	2998	2971	2933	3050	2985	60	900	500	1980	5	1	12055535	359	12.19	0.41	12	0.03	244.00	7197.00	6120	20231204	-51.39	2890	20240724	2.94	4270	-30.33	20240102	2890	2.94	20240724	6120	-51.39	20231204	2890	2.94	20240724	0.91	N	040160	500	60 억		3409987	N	N	0	N	00	N
161	20240802	090411	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2980	-30	5	-1.00	1312680	441	4.89	2980	2980	2965	3910	2110	3010	2976.60	28.29	0	-50	3063	3036	2998	2971	2933	3050	2985	60	900	500	1980	5	1	12055535	359	12.21	0.41	12	0.00	244.00	7197.00	6120	20231204	-51.31	2890	20240724	3.11	4270	-30.21	20240102	2890	3.11	20240724	6120	-51.31	20231204	2890	3.11	20240724	0.91	N	040160	500	60 억		3409987	N	N	0	N	00	N
162	20240801	160406	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3010	30	2	1.01	27009935	9020	80.44	2995	3025	2960	3870	2090	2980	2994.45	28.29	0	-116	3016	2997	2971	2952	2926	2985	2940	60	890	500	1960	5	1	12055535	363	12.34	0.42	12	0.07	244.00	7197.00	6120	20231204	-50.82	2890	20240724	4.15	4270	-29.51	20240102	2890	4.15	20240724	6120	-50.82	20231204	2890	4.15	20240724	0.91	N	040160	500	60 억		3410045	N	N	0	N	00	N
163	20240801	150415	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2995	15	2	0.50	24687335	8247	73.55	2995	3025	2960	3870	2090	2980	2993.49	28.29	0	-69	3016	2997	2971	2952	2926	2985	2940	60	890	500	1960	5	1	12055535	361	12.27	0.42	12	0.07	244.00	7197.00	6120	20231204	-51.06	2890	20240724	3.63	4270	-29.86	20240102	2890	3.63	20240724	6120	-51.06	20231204	2890	3.63	20240724	0.91	N	040160	500	60 억		3410045	N	N	0	N	00	N
164	20240801	140412	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3000	20	2	0.67	21094780	7051	62.88	2995	3025	2960	3870	2090	2980	2991.74	28.29	0	-94	3016	2997	2971	2952	2926	2985	2940	60	890	500	1960	5	1	12055535	362	12.30	0.42	12	0.06	244.00	7197.00	6120	20231204	-50.98	2890	20240724	3.81	4270	-29.74	20240102	2890	3.81	20240724	6120	-50.98	20231204	2890	3.81	20240724	0.91	N	040160	500	60 억		3410045	N	N	0	N	00	N
165	20240801	130407	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3025	45	2	1.51	19200475	6420	57.25	2995	3025	2960	3870	2090	2980	2990.73	28.29	0	-101	3016	2997	2971	2952	2926	2985	2940	60	890	500	1960	5	1	12055535	365	12.40	0.42	12	0.05	244.00	7197.00	6120	20231204	-50.57	2890	20240724	4.67	4270	-29.16	20240102	2890	4.67	20240724	6120	-50.57	20231204	2890	4.67	20240724	0.91	N	040160	500	60 억		3410045	N	N	0	N	00	N
166	20240801	120409	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2975	-5	5	-0.17	9662915	3244	28.93	2995	3010	2960	3870	2090	2980	2978.70	28.29	0	27	3016	2997	2971	2952	2926	2985	2940	60	890	500	1960	5	1	12055535	359	12.19	0.41	12	0.03	244.00	7197.00	6120	20231204	-51.39	2890	20240724	2.94	4270	-30.33	20240102	2890	2.94	20240724	6120	-51.39	20231204	2890	2.94	20240724	0.91	N	040160	500	60 억		3410045	N	N	0	N	00	N
167	20240801	110411	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2995	15	2	0.50	7825115	2628	23.44	2995	3010	2960	3870	2090	2980	2977.59	28.29	0	27	3016	2997	2971	2952	2926	2985	2940	60	890	500	1960	5	1	12055535	361	12.27	0.42	12	0.02	244.00	7197.00	6120	20231204	-51.06	2890	20240724	3.63	4270	-29.86	20240102	2890	3.63	20240724	6120	-51.06	20231204	2890	3.63	20240724	0.91	N	040160	500	60 억		3410045	N	N	0	N	00	N
168	20240801	100408	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2990	10	2	0.34	4816620	1618	14.43	2995	3010	2960	3870	2090	2980	2976.90	28.29	0	200	3016	2997	2971	2952	2926	2985	2940	60	890	500	1960	5	1	12055535	360	12.25	0.42	12	0.01	244.00	7197.00	6120	20231204	-51.14	2890	20240724	3.46	4270	-29.98	20240102	2890	3.46	20240724	6120	-51.14	20231204	2890	3.46	20240724	0.91	N	040160	500	60 억		3410045	N	N	0	N	00	N
169	20240801	090401	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2995	15	2	0.50	32945	11	0.10	2995	2995	2995	3870	2090	2980	2995.00	28.29	0	-1	3016	2997	2971	2952	2926	2985	2940	60	890	500	1960	5	1	12055535	361	12.27	0.42	12	0.00	244.00	7197.00	6120	20231204	-51.06	2890	20240724	3.63	4270	-29.86	20240102	2890	3.63	20240724	6120	-51.06	20231204	2890	3.63	20240724	0.91	N	040160	500	60 억		3410045	N	N	0	N	00	N