KissMeData/263860/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	161037	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	10150	170	2	1.70	584493110	56801	91.49	10090	10490	10090	12970	6990	9980	10290.22	21.51	0	21704	10566	10272	10026	9732	9486	10420	9880	47	2990	500	6580	10	1	9444600	959	15.36	1.67	12	0.60	661.00	6093.00	16000	20240129	-36.56	8310	20240719	22.14	16000	-36.56	20240129	8310	22.14	20240719	16000	-36.56	20240129	8310	22.14	20240719	0.98	N	263860	500	47 억		2031706	N	N	0	N	00	N
3	20240830	151049	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	10230	250	2	2.51	573113830	55682	89.69	10090	10490	10090	12970	6990	9980	10292.62	21.51	0	21607	10566	10272	10026	9732	9486	10420	9880	47	2990	500	6580	10	1	9444600	966	15.48	1.68	12	0.59	661.00	6093.00	16000	20240129	-36.06	8310	20240719	23.10	16000	-36.06	20240129	8310	23.10	20240719	16000	-36.06	20240129	8310	23.10	20240719	0.98	N	263860	500	47 억		2031706	N	N	0	N	00	N
4	20240830	141048	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	10240	260	2	2.61	541917270	52619	84.75	10090	10490	10090	12970	6990	9980	10298.89	21.51	0	19966	10566	10272	10026	9732	9486	10420	9880	47	2990	500	6580	10	1	9444600	967	15.49	1.68	12	0.56	661.00	6093.00	16000	20240129	-36.00	8310	20240719	23.23	16000	-36.00	20240129	8310	23.23	20240719	16000	-36.00	20240129	8310	23.23	20240719	0.98	N	263860	500	47 억		2031706	N	N	0	N	00	N
5	20240830	131041	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	10240	260	2	2.61	521552010	50624	81.54	10090	10490	10090	12970	6990	9980	10302.47	21.51	0	19788	10566	10272	10026	9732	9486	10420	9880	47	2990	500	6580	10	1	9444600	967	15.49	1.68	12	0.54	661.00	6093.00	16000	20240129	-36.00	8310	20240719	23.23	16000	-36.00	20240129	8310	23.23	20240719	16000	-36.00	20240129	8310	23.23	20240719	0.98	N	263860	500	47 억		2031706	N	N	0	N	00	N
6	20240830	121045	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	10290	310	2	3.11	493719840	47906	77.16	10090	10490	10090	12970	6990	9980	10306.01	21.51	0	19402	10566	10272	10026	9732	9486	10420	9880	47	2990	500	6580	10	1	9444600	972	15.57	1.69	12	0.51	661.00	6093.00	16000	20240129	-35.69	8310	20240719	23.83	16000	-35.69	20240129	8310	23.83	20240719	16000	-35.69	20240129	8310	23.83	20240719	0.98	N	263860	500	47 억		2031706	N	N	0	N	00	N
7	20240830	111057	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	10250	270	2	2.71	452379640	43890	70.69	10090	10490	10090	12970	6990	9980	10307.12	21.51	0	18278	10566	10272	10026	9732	9486	10420	9880	47	2990	500	6580	10	1	9444600	968	15.51	1.68	12	0.46	661.00	6093.00	16000	20240129	-35.94	8310	20240719	23.35	16000	-35.94	20240129	8310	23.35	20240719	16000	-35.94	20240129	8310	23.35	20240719	0.98	N	263860	500	47 억		2031706	N	N	0	N	00	N
8	20240830	101051	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	10240	260	2	2.61	398073260	38605	62.18	10090	10490	10090	12970	6990	9980	10311.44	21.51	0	17471	10566	10272	10026	9732	9486	10420	9880	47	2990	500	6580	10	1	9444600	967	15.49	1.68	12	0.41	661.00	6093.00	16000	20240129	-36.00	8310	20240719	23.23	16000	-36.00	20240129	8310	23.23	20240719	16000	-36.00	20240129	8310	23.23	20240719	0.98	N	263860	500	47 억		2031706	N	N	0	N	00	N
9	20240830	091055	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	10410	430	2	4.31	182103710	17684	28.48	10090	10470	10090	12970	6990	9980	10297.65	21.51	0	9116	10566	10272	10026	9732	9486	10420	9880	47	2990	500	6580	10	1	9444600	983	15.75	1.71	12	0.19	661.00	6093.00	16000	20240129	-34.94	8310	20240719	25.27	16000	-34.94	20240129	8310	25.27	20240719	16000	-34.94	20240129	8310	25.27	20240719	0.98	N	263860	500	47 억		2031706	N	N	0	N	00	N
10	20240829	161054	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9980	-20	5	-0.20	617607610	61351	14.29	9780	10320	9780	13000	7000	10000	10066.86	21.44	0	6528	12573	11286	10643	9356	8713	10965	9035	47	3000	500	6600	10	1	9444600	943	15.10	1.64	12	0.65	661.00	6093.00	16000	20240129	-37.62	8310	20240719	20.10	16000	-37.62	20240129	8310	20.10	20240719	16000	-37.62	20240129	8310	20.10	20240719	0.87	N	263860	500	47 억		2025248	N	N	0	N	00	N
11	20240829	151104	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9990	-10	5	-0.10	587735720	58362	13.59	9780	10320	9780	13000	7000	10000	10070.52	21.44	0	6528	12573	11286	10643	9356	8713	10965	9035	47	3000	500	6600	10	1	9444600	944	15.11	1.64	12	0.62	661.00	6093.00	16000	20240129	-37.56	8310	20240719	20.22	16000	-37.56	20240129	8310	20.22	20240719	16000	-37.56	20240129	8310	20.22	20240719	0.87	N	263860	500	47 억		2025248	N	N	0	N	00	N
12	20240829	141104	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	10000	0	3	0.00	563674890	55954	13.03	9780	10320	9780	13000	7000	10000	10073.90	21.44	0	7228	12573	11286	10643	9356	8713	10965	9035	47	3000	500	6600	10	1	9444600	944	15.13	1.64	12	0.59	661.00	6093.00	16000	20240129	-37.50	8310	20240719	20.34	16000	-37.50	20240129	8310	20.34	20240719	16000	-37.50	20240129	8310	20.34	20240719	0.87	N	263860	500	47 억		2025248	N	N	0	N	00	N
13	20240829	131105	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9960	-40	5	-0.40	535817930	53158	12.38	9780	10320	9780	13000	7000	10000	10079.72	21.44	0	7541	12573	11286	10643	9356	8713	10965	9035	47	3000	500	6600	10	1	9444600	941	15.07	1.63	12	0.56	661.00	6093.00	16000	20240129	-37.75	8310	20240719	19.86	16000	-37.75	20240129	8310	19.86	20240719	16000	-37.75	20240129	8310	19.86	20240719	0.87	N	263860	500	47 억		2025248	N	N	0	N	00	N
14	20240829	121104	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	10130	130	2	1.30	479118510	47493	11.06	9780	10320	9780	13000	7000	10000	10088.19	21.44	0	7235	12573	11286	10643	9356	8713	10965	9035	47	3000	500	6600	10	1	9444600	957	15.33	1.66	12	0.50	661.00	6093.00	16000	20240129	-36.69	8310	20240719	21.90	16000	-36.69	20240129	8310	21.90	20240719	16000	-36.69	20240129	8310	21.90	20240719	0.87	N	263860	500	47 억		2025248	N	N	0	N	00	N
15	20240829	111104	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	10050	50	2	0.50	422345670	41828	9.74	9780	10320	9780	13000	7000	10000	10097.20	21.44	0	6953	12573	11286	10643	9356	8713	10965	9035	47	3000	500	6600	10	1	9444600	949	15.20	1.65	12	0.44	661.00	6093.00	16000	20240129	-37.19	8310	20240719	20.94	16000	-37.19	20240129	8310	20.94	20240719	16000	-37.19	20240129	8310	20.94	20240719	0.87	N	263860	500	47 억		2025248	N	N	0	N	00	N
16	20240829	101057	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	10130	130	2	1.30	372260870	36884	8.59	9780	10320	9780	13000	7000	10000	10092.75	21.44	0	7014	12573	11286	10643	9356	8713	10965	9035	47	3000	500	6600	10	1	9444600	957	15.33	1.66	12	0.39	661.00	6093.00	16000	20240129	-36.69	8310	20240719	21.90	16000	-36.69	20240129	8310	21.90	20240719	16000	-36.69	20240129	8310	21.90	20240719	0.87	N	263860	500	47 억		2025248	N	N	0	N	00	N
17	20240829	091102	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	10140	140	2	1.40	116346010	11699	2.72	9780	10200	9780	13000	7000	10000	9944.95	21.44	0	3445	12573	11286	10643	9356	8713	10965	9035	47	3000	500	6600	10	1	9444600	958	15.34	1.66	12	0.12	661.00	6093.00	16000	20240129	-36.62	8310	20240719	22.02	16000	-36.62	20240129	8310	22.02	20240719	16000	-36.62	20240129	8310	22.02	20240719	0.87	N	263860	500	47 억		2025248	N	N	0	N	00	N
18	20240828	161027	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	10000	-160	5	-1.57	4636732890	425959	168.68	10850	11930	10000	13200	7120	10160	10887.71	21.73	0	-27029	11513	10836	10023	9346	8533	11175	9685	47	3040	500	6700	10	1	9444600	944	15.13	1.64	12	4.51	661.00	6093.00	16000	20240129	-37.50	8310	20240719	20.34	16000	-37.50	20240129	8310	20.34	20240719	16000	-37.50	20240129	8310	20.34	20240719	0.85	N	263860	500	47 억		2052616	N	N	3	N	00	N
19	20240828	151035	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	10150	-10	5	-0.10	4551294080	417463	165.32	10850	11930	10120	13200	7120	10160	10902.27	21.73	0	-26855	11513	10836	10023	9346	8533	11175	9685	47	3040	500	6700	10	1	9444600	959	15.36	1.67	12	4.42	661.00	6093.00	16000	20240129	-36.56	8310	20240719	22.14	16000	-36.56	20240129	8310	22.14	20240719	16000	-36.56	20240129	8310	22.14	20240719	0.85	N	263860	500	47 억		2052616	N	N	3	N	00	N
20	20240828	141037	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	10170	10	2	0.10	4463247150	408790	161.88	10850	11930	10120	13200	7120	10160	10918.19	21.73	0	-27064	11513	10836	10023	9346	8533	11175	9685	47	3040	500	6700	10	1	9444600	961	15.39	1.67	12	4.33	661.00	6093.00	16000	20240129	-36.44	8310	20240719	22.38	16000	-36.44	20240129	8310	22.38	20240719	16000	-36.44	20240129	8310	22.38	20240719	0.85	N	263860	500	47 억		2052616	N	N	3	N	00	N
21	20240828	131033	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	10240	80	2	0.79	4403801630	402940	159.56	10850	11930	10130	13200	7120	10160	10929.18	21.73	0	-26483	11513	10836	10023	9346	8533	11175	9685	47	3040	500	6700	10	1	9444600	967	15.49	1.68	12	4.27	661.00	6093.00	16000	20240129	-36.00	8310	20240719	23.23	16000	-36.00	20240129	8310	23.23	20240719	16000	-36.00	20240129	8310	23.23	20240719	0.85	N	263860	500	47 억		2052616	N	N	3	N	00	N
22	20240828	121032	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	10160	0	3	0.00	4359198730	398563	157.83	10850	11930	10130	13200	7120	10160	10937.29	21.73	0	-27612	11513	10836	10023	9346	8533	11175	9685	47	3040	500	6700	10	1	9444600	960	15.37	1.67	12	4.22	661.00	6093.00	16000	20240129	-36.50	8310	20240719	22.26	16000	-36.50	20240129	8310	22.26	20240719	16000	-36.50	20240129	8310	22.26	20240719	0.85	N	263860	500	47 억		2052616	N	N	3	N	00	N
23	20240828	111032	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	10280	120	2	1.18	4173401200	380448	150.66	10850	11930	10190	13200	7120	10160	10969.70	21.73	0	-27534	11513	10836	10023	9346	8533	11175	9685	47	3040	500	6700	10	1	9444600	971	15.55	1.69	12	4.03	661.00	6093.00	16000	20240129	-35.75	8310	20240719	23.71	16000	-35.75	20240129	8310	23.71	20240719	16000	-35.75	20240129	8310	23.71	20240719	0.85	N	263860	500	47 억		2052616	N	N	3	N	00	N
24	20240828	101058	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	10340	180	2	1.77	3824009270	346611	137.26	10850	11930	10280	13200	7120	10160	11032.57	21.73	0	-21160	11513	10836	10023	9346	8533	11175	9685	47	3040	500	6700	10	1	9444600	977	15.64	1.70	12	3.67	661.00	6093.00	16000	20240129	-35.38	8310	20240719	24.43	16000	-35.38	20240129	8310	24.43	20240719	16000	-35.38	20240129	8310	24.43	20240719	0.85	N	263860	500	47 억		2052616	N	N	3	N	00	N
25	20240828	091050	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	10760	600	2	5.91	2573065560	229061	90.71	10850	11930	10720	13200	7120	10160	11233.11	21.73	0	-24748	11513	10836	10023	9346	8533	11175	9685	47	3040	500	6700	10	1	9444600	1016	16.28	1.77	12	2.43	661.00	6093.00	16000	20240129	-32.75	8310	20240719	29.48	16000	-32.75	20240129	8310	29.48	20240719	16000	-32.75	20240129	8310	29.48	20240719	0.85	N	263860	500	47 억		2052616	N	N	3	N	00	N
26	20240827	161026	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	10160	800	2	8.55	2496039620	247231	4365.73	9400	10700	9210	12160	6560	9360	10095.88	21.72	0	1747	9606	9482	9316	9192	9026	9545	9255	47	2800	500	6170	10	1	9444600	960	15.37	1.67	12	2.62	661.00	6093.00	16000	20240129	-36.50	8310	20240719	22.26	16000	-36.50	20240129	8310	22.26	20240719	16000	-36.50	20240129	8310	22.26	20240719	0.85	N	263860	500	47 억		2051285	N	N	3	N	00	N
27	20240827	151032	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	10080	720	2	7.69	2389616550	236699	4179.75	9400	10700	9210	12160	6560	9360	10095.59	21.72	0	33	9606	9482	9316	9192	9026	9545	9255	47	2800	500	6170	10	1	9444600	952	15.25	1.65	12	2.51	661.00	6093.00	16000	20240129	-37.00	8310	20240719	21.30	16000	-37.00	20240129	8310	21.30	20240719	16000	-37.00	20240129	8310	21.30	20240719	0.85	N	263860	500	47 억		2051285	N	N	0	N	00	N
28	20240827	141037	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9790	430	2	4.59	2223453110	220057	3885.87	9400	10700	9210	12160	6560	9360	10103.99	21.72	0	-2298	9606	9482	9316	9192	9026	9545	9255	47	2800	500	6170	10	1	9444600	925	14.81	1.61	12	2.33	661.00	6093.00	16000	20240129	-38.81	8310	20240719	17.81	16000	-38.81	20240129	8310	17.81	20240719	16000	-38.81	20240129	8310	17.81	20240719	0.85	N	263860	500	47 억		2051285	N	N	0	N	00	N
29	20240827	131040	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9880	520	2	5.56	2088677170	206547	3647.31	9400	10700	9210	12160	6560	9360	10112.36	21.72	0	-2980	9606	9482	9316	9192	9026	9545	9255	47	2800	500	6170	10	1	9444600	933	14.95	1.62	12	2.19	661.00	6093.00	16000	20240129	-38.25	8310	20240719	18.89	16000	-38.25	20240129	8310	18.89	20240719	16000	-38.25	20240129	8310	18.89	20240719	0.85	N	263860	500	47 억		2051285	N	N	0	N	00	N
30	20240827	121041	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9780	420	2	4.49	1840108820	181709	3208.71	9400	10700	9210	12160	6560	9360	10126.68	21.72	0	-5672	9606	9482	9316	9192	9026	9545	9255	47	2800	500	6170	10	1	9444600	924	14.80	1.61	12	1.92	661.00	6093.00	16000	20240129	-38.88	8310	20240719	17.69	16000	-38.88	20240129	8310	17.69	20240719	16000	-38.88	20240129	8310	17.69	20240719	0.85	N	263860	500	47 억		2051285	N	N	0	N	00	N
31	20240827	111037	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9820	460	2	4.91	1763389720	173824	3069.47	9400	10700	9210	12160	6560	9360	10144.68	21.72	0	-5553	9606	9482	9316	9192	9026	9545	9255	47	2800	500	6170	10	1	9444600	927	14.86	1.61	12	1.84	661.00	6093.00	16000	20240129	-38.62	8310	20240719	18.17	16000	-38.62	20240129	8310	18.17	20240719	16000	-38.62	20240129	8310	18.17	20240719	0.85	N	263860	500	47 억		2051285	N	N	0	N	00	N
32	20240827	101034	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	10120	760	2	8.12	1480242910	145411	2567.74	9400	10700	9210	12160	6560	9360	10179.72	21.72	0	-5465	9606	9482	9316	9192	9026	9545	9255	47	2800	500	6170	10	1	9444600	956	15.31	1.66	12	1.54	661.00	6093.00	16000	20240129	-36.75	8310	20240719	21.78	16000	-36.75	20240129	8310	21.78	20240719	16000	-36.75	20240129	8310	21.78	20240719	0.85	N	263860	500	47 억		2051285	N	N	0	N	00	N
33	20240827	091035	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9410	50	2	0.53	21556990	2298	40.58	9400	9420	9210	12160	6560	9360	9380.76	21.72	0	-1005	9606	9482	9316	9192	9026	9545	9255	47	2800	500	6170	10	1	9444600	889	14.24	1.54	12	0.02	661.00	6093.00	16000	20240129	-41.19	8310	20240719	13.24	16000	-41.19	20240129	8310	13.24	20240719	16000	-41.19	20240129	8310	13.24	20240719	0.85	N	263860	500	47 억		2051285	N	N	0	N	00	N
34	20240826	161019	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9360	90	2	0.97	52174750	5590	79.93	9300	9440	9150	12050	6490	9270	9333.59	21.74	0	-1836	9476	9372	9286	9182	9096	9330	9140	47	2780	500	6110	10	1	9444600	884	14.16	1.54	12	0.06	661.00	6093.00	16000	20240129	-41.50	8310	20240719	12.64	16000	-41.50	20240129	8310	12.64	20240719	16000	-41.50	20240129	8310	12.64	20240719	0.88	N	263860	500	47 억		2053117	N	N	0	N	00	N
35	20240826	151029	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9270	0	3	0.00	51408540	5508	78.75	9300	9440	9150	12050	6490	9270	9333.43	21.74	0	-1809	9476	9372	9286	9182	9096	9330	9140	47	2780	500	6110	10	1	9444600	876	14.02	1.52	12	0.06	661.00	6093.00	16000	20240129	-42.06	8310	20240719	11.55	16000	-42.06	20240129	8310	11.55	20240719	16000	-42.06	20240129	8310	11.55	20240719	0.88	N	263860	500	47 억		2053117	N	N	0	N	00	N
36	20240826	141032	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9370	100	2	1.08	48873990	5235	74.85	9300	9440	9150	12050	6490	9270	9336.01	21.74	0	-1803	9476	9372	9286	9182	9096	9330	9140	47	2780	500	6110	10	1	9444600	885	14.18	1.54	12	0.06	661.00	6093.00	16000	20240129	-41.44	8310	20240719	12.76	16000	-41.44	20240129	8310	12.76	20240719	16000	-41.44	20240129	8310	12.76	20240719	0.88	N	263860	500	47 억		2053117	N	N	0	N	00	N
37	20240826	131031	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9350	80	2	0.86	42544870	4559	65.18	9300	9440	9150	12050	6490	9270	9332.06	21.74	0	-1593	9476	9372	9286	9182	9096	9330	9140	47	2780	500	6110	10	1	9444600	883	14.15	1.53	12	0.05	661.00	6093.00	16000	20240129	-41.56	8310	20240719	12.52	16000	-41.56	20240129	8310	12.52	20240719	16000	-41.56	20240129	8310	12.52	20240719	0.88	N	263860	500	47 억		2053117	N	N	0	N	00	N
38	20240826	121027	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9360	90	2	0.97	28881880	3084	44.09	9300	9440	9300	12050	6490	9270	9365.07	21.74	0	-681	9476	9372	9286	9182	9096	9330	9140	47	2780	500	6110	10	1	9444600	884	14.16	1.54	12	0.03	661.00	6093.00	16000	20240129	-41.50	8310	20240719	12.64	16000	-41.50	20240129	8310	12.64	20240719	16000	-41.50	20240129	8310	12.64	20240719	0.88	N	263860	500	47 억		2053117	N	N	0	N	00	N
39	20240826	111030	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9370	100	2	1.08	28341600	3026	43.27	9300	9440	9300	12050	6490	9270	9366.03	21.74	0	-681	9476	9372	9286	9182	9096	9330	9140	47	2780	500	6110	10	1	9444600	885	14.18	1.54	12	0.03	661.00	6093.00	16000	20240129	-41.44	8310	20240719	12.76	16000	-41.44	20240129	8310	12.76	20240719	16000	-41.44	20240129	8310	12.76	20240719	0.88	N	263860	500	47 억		2053117	N	N	0	N	00	N
40	20240826	101032	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9400	130	2	1.40	25093620	2677	38.28	9300	9440	9300	12050	6490	9270	9373.78	21.74	0	-830	9476	9372	9286	9182	9096	9330	9140	47	2780	500	6110	10	1	9444600	888	14.22	1.54	12	0.03	661.00	6093.00	16000	20240129	-41.25	8310	20240719	13.12	16000	-41.25	20240129	8310	13.12	20240719	16000	-41.25	20240129	8310	13.12	20240719	0.88	N	263860	500	47 억		2053117	N	N	0	N	00	N
41	20240826	091026	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9370	100	2	1.08	8575530	915	13.08	9300	9440	9300	12050	6490	9270	9372.16	21.74	0	-523	9476	9372	9286	9182	9096	9330	9140	47	2780	500	6110	10	1	9444600	885	14.18	1.54	12	0.01	661.00	6093.00	16000	20240129	-41.44	8310	20240719	12.76	16000	-41.44	20240129	8310	12.76	20240719	16000	-41.44	20240129	8310	12.76	20240719	0.88	N	263860	500	47 억		2053117	N	N	0	N	00	N
42	20240823	161020	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9270	-80	5	-0.86	65014530	6980	38.94	9350	9390	9200	12150	6550	9350	9314.43	21.74	0	-327	9770	9560	9420	9210	9070	9490	9140	47	2800	500	6170	10	1	9444600	876	14.02	1.52	12	0.07	661.00	6093.00	16000	20240129	-42.06	8310	20240719	11.55	16000	-42.06	20240129	8310	11.55	20240719	16000	-42.06	20240129	8310	11.55	20240719	0.87	N	263860	500	47 억		2053444	N	N	0	N	00	N
43	20240823	151029	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9370	20	2	0.21	46699020	5012	27.96	9350	9390	9200	12150	6550	9350	9317.44	21.74	0	-1455	9770	9560	9420	9210	9070	9490	9140	47	2800	500	6170	10	1	9444600	885	14.18	1.54	12	0.05	661.00	6093.00	16000	20240129	-41.44	8310	20240719	12.76	16000	-41.44	20240129	8310	12.76	20240719	16000	-41.44	20240129	8310	12.76	20240719	0.87	N	263860	500	47 억		2053444	N	N	0	N	00	N
44	20240823	141028	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9270	-80	5	-0.86	33342770	3581	19.98	9350	9390	9200	12150	6550	9350	9311.02	21.74	0	-1160	9770	9560	9420	9210	9070	9490	9140	47	2800	500	6170	10	1	9444600	876	14.02	1.52	12	0.04	661.00	6093.00	16000	20240129	-42.06	8310	20240719	11.55	16000	-42.06	20240129	8310	11.55	20240719	16000	-42.06	20240129	8310	11.55	20240719	0.87	N	263860	500	47 억		2053444	N	N	0	N	00	N
45	20240823	131028	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9350	0	3	0.00	23744080	2548	14.21	9350	9390	9200	12150	6550	9350	9318.71	21.74	0	-1047	9770	9560	9420	9210	9070	9490	9140	47	2800	500	6170	10	1	9444600	883	14.15	1.53	12	0.03	661.00	6093.00	16000	20240129	-41.56	8310	20240719	12.52	16000	-41.56	20240129	8310	12.52	20240719	16000	-41.56	20240129	8310	12.52	20240719	0.87	N	263860	500	47 억		2053444	N	N	0	N	00	N
46	20240823	121026	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9350	0	3	0.00	22177780	2380	13.28	9350	9390	9200	12150	6550	9350	9318.39	21.74	0	-950	9770	9560	9420	9210	9070	9490	9140	47	2800	500	6170	10	1	9444600	883	14.15	1.53	12	0.03	661.00	6093.00	16000	20240129	-41.56	8310	20240719	12.52	16000	-41.56	20240129	8310	12.52	20240719	16000	-41.56	20240129	8310	12.52	20240719	0.87	N	263860	500	47 억		2053444	N	N	0	N	00	N
47	20240823	111023	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9270	-80	5	-0.86	19693320	2113	11.79	9350	9390	9200	12150	6550	9350	9320.08	21.74	0	-810	9770	9560	9420	9210	9070	9490	9140	47	2800	500	6170	10	1	9444600	876	14.02	1.52	12	0.02	661.00	6093.00	16000	20240129	-42.06	8310	20240719	11.55	16000	-42.06	20240129	8310	11.55	20240719	16000	-42.06	20240129	8310	11.55	20240719	0.87	N	263860	500	47 억		2053444	N	N	0	N	00	N
48	20240823	101028	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9350	0	3	0.00	12021740	1288	7.18	9350	9390	9200	12150	6550	9350	9333.65	21.74	0	-457	9770	9560	9420	9210	9070	9490	9140	47	2800	500	6170	10	1	9444600	883	14.15	1.53	12	0.01	661.00	6093.00	16000	20240129	-41.56	8310	20240719	12.52	16000	-41.56	20240129	8310	12.52	20240719	16000	-41.56	20240129	8310	12.52	20240719	0.87	N	263860	500	47 억		2053444	N	N	0	N	00	N
49	20240823	091027	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9370	20	2	0.21	1459250	156	0.87	9350	9390	9330	12150	6550	9350	9354.17	21.74	0	-108	9770	9560	9420	9210	9070	9490	9140	47	2800	500	6170	10	1	9444600	885	14.18	1.54	12	0.00	661.00	6093.00	16000	20240129	-41.44	8310	20240719	12.76	16000	-41.44	20240129	8310	12.76	20240719	16000	-41.44	20240129	8310	12.76	20240719	0.87	N	263860	500	47 억		2053444	N	N	0	N	00	N
50	20240822	161021	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9350	-240	5	-2.50	168303250	17890	78.68	9590	9630	9280	12460	6720	9590	9407.72	21.76	0	-1812	9956	9772	9646	9462	9336	9710	9400	47	2870	500	6320	10	1	9444600	883	14.15	1.53	12	0.19	661.00	6093.00	16000	20240129	-41.56	8310	20240719	12.52	16000	-41.56	20240129	8310	12.52	20240719	16000	-41.56	20240129	8310	12.52	20240719	0.86	N	263860	500	47 억		2055252	N	N	0	N	00	N
51	20240822	151029	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9380	-210	5	-2.19	158908010	16886	74.26	9590	9630	9280	12460	6720	9590	9410.64	21.76	0	-1863	9956	9772	9646	9462	9336	9710	9400	47	2870	500	6320	10	1	9444600	886	14.19	1.54	12	0.18	661.00	6093.00	16000	20240129	-41.38	8310	20240719	12.88	16000	-41.38	20240129	8310	12.88	20240719	16000	-41.38	20240129	8310	12.88	20240719	0.86	N	263860	500	47 억		2055252	N	N	0	N	00	N
52	20240822	141030	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9430	-160	5	-1.67	147086480	15631	68.74	9590	9630	9280	12460	6720	9590	9409.92	21.76	0	-1244	9956	9772	9646	9462	9336	9710	9400	47	2870	500	6320	10	1	9444600	891	14.27	1.55	12	0.17	661.00	6093.00	16000	20240129	-41.06	8310	20240719	13.48	16000	-41.06	20240129	8310	13.48	20240719	16000	-41.06	20240129	8310	13.48	20240719	0.86	N	263860	500	47 억		2055252	N	N	0	N	00	N
53	20240822	131029	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9380	-210	5	-2.19	102102950	10800	47.50	9590	9630	9300	12460	6720	9590	9453.98	21.76	0	-3730	9956	9772	9646	9462	9336	9710	9400	47	2870	500	6320	10	1	9444600	886	14.19	1.54	12	0.11	661.00	6093.00	16000	20240129	-41.38	8310	20240719	12.88	16000	-41.38	20240129	8310	12.88	20240719	16000	-41.38	20240129	8310	12.88	20240719	0.86	N	263860	500	47 억		2055252	N	N	0	N	00	N
54	20240822	121033	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9430	-160	5	-1.67	66420440	6995	30.76	9590	9630	9420	12460	6720	9590	9495.42	21.76	0	-3108	9956	9772	9646	9462	9336	9710	9400	47	2870	500	6320	10	1	9444600	891	14.27	1.55	12	0.07	661.00	6093.00	16000	20240129	-41.06	8310	20240719	13.48	16000	-41.06	20240129	8310	13.48	20240719	16000	-41.06	20240129	8310	13.48	20240719	0.86	N	263860	500	47 억		2055252	N	N	0	N	00	N
55	20240822	111024	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9560	-30	5	-0.31	59282190	6241	27.45	9590	9630	9420	12460	6720	9590	9498.83	21.76	0	-2968	9956	9772	9646	9462	9336	9710	9400	47	2870	500	6320	10	1	9444600	903	14.46	1.57	12	0.07	661.00	6093.00	16000	20240129	-40.25	8310	20240719	15.04	16000	-40.25	20240129	8310	15.04	20240719	16000	-40.25	20240129	8310	15.04	20240719	0.86	N	263860	500	47 억		2055252	N	N	0	N	00	N
56	20240822	101023	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9450	-140	5	-1.46	46926930	4943	21.74	9590	9630	9420	12460	6720	9590	9493.61	21.76	0	-2585	9956	9772	9646	9462	9336	9710	9400	47	2870	500	6320	10	1	9444600	893	14.30	1.55	12	0.05	661.00	6093.00	16000	20240129	-40.94	8310	20240719	13.72	16000	-40.94	20240129	8310	13.72	20240719	16000	-40.94	20240129	8310	13.72	20240719	0.86	N	263860	500	47 억		2055252	N	N	0	N	00	N
57	20240822	091024	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9590	0	3	0.00	5572480	581	2.56	9590	9630	9590	12460	6720	9590	9591.19	21.76	0	-29	9956	9772	9646	9462	9336	9710	9400	47	2870	500	6320	10	1	9444600	906	14.51	1.57	12	0.01	661.00	6093.00	16000	20240129	-40.06	8310	20240719	15.40	16000	-40.06	20240129	8310	15.40	20240719	16000	-40.06	20240129	8310	15.40	20240719	0.86	N	263860	500	47 억		2055252	N	N	0	N	00	N
58	20240821	161018	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9590	-240	5	-2.44	218414340	22718	126.27	9830	9830	9520	12770	6890	9830	9614.27	21.78	0	-1700	10096	9962	9846	9712	9596	9905	9655	47	2940	500	6480	10	1	9444600	906	14.51	1.57	12	0.24	661.00	6093.00	16000	20240129	-40.06	8310	20240719	15.40	16000	-40.06	20240129	8310	15.40	20240719	16000	-40.06	20240129	8310	15.40	20240719	0.87	N	263860	500	47 억		2056950	N	N	0	N	00	N
59	20240821	151031	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9590	-240	5	-2.44	213899470	22247	123.66	9830	9830	9520	12770	6890	9830	9614.76	21.78	0	-1580	10096	9962	9846	9712	9596	9905	9655	47	2940	500	6480	10	1	9444600	906	14.51	1.57	12	0.24	661.00	6093.00	16000	20240129	-40.06	8310	20240719	15.40	16000	-40.06	20240129	8310	15.40	20240719	16000	-40.06	20240129	8310	15.40	20240719	0.87	N	263860	500	47 억		2056950	N	N	0	N	00	N
60	20240821	141029	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9560	-270	5	-2.75	189775230	19718	109.60	9830	9830	9520	12770	6890	9830	9624.47	21.78	0	370	10096	9962	9846	9712	9596	9905	9655	47	2940	500	6480	10	1	9444600	903	14.46	1.57	12	0.21	661.00	6093.00	16000	20240129	-40.25	8310	20240719	15.04	16000	-40.25	20240129	8310	15.04	20240719	16000	-40.25	20240129	8310	15.04	20240719	0.87	N	263860	500	47 억		2056950	N	N	0	N	00	N
61	20240821	131034	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9580	-250	5	-2.54	183961350	19111	106.23	9830	9830	9520	12770	6890	9830	9625.94	21.78	0	628	10096	9962	9846	9712	9596	9905	9655	47	2940	500	6480	10	1	9444600	905	14.49	1.57	12	0.20	661.00	6093.00	16000	20240129	-40.12	8310	20240719	15.28	16000	-40.12	20240129	8310	15.28	20240719	16000	-40.12	20240129	8310	15.28	20240719	0.87	N	263860	500	47 억		2056950	N	N	0	N	00	N
62	20240821	121034	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9570	-260	5	-2.64	167008670	17336	96.36	9830	9830	9530	12770	6890	9830	9633.63	21.78	0	938	10096	9962	9846	9712	9596	9905	9655	47	2940	500	6480	10	1	9444600	904	14.48	1.57	12	0.18	661.00	6093.00	16000	20240129	-40.19	8310	20240719	15.16	16000	-40.19	20240129	8310	15.16	20240719	16000	-40.19	20240129	8310	15.16	20240719	0.87	N	263860	500	47 억		2056950	N	N	0	N	00	N
63	20240821	111028	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9670	-160	5	-1.63	149898700	15549	86.43	9830	9830	9530	12770	6890	9830	9640.41	21.78	0	1589	10096	9962	9846	9712	9596	9905	9655	47	2940	500	6480	10	1	9444600	913	14.63	1.59	12	0.16	661.00	6093.00	16000	20240129	-39.56	8310	20240719	16.37	16000	-39.56	20240129	8310	16.37	20240719	16000	-39.56	20240129	8310	16.37	20240719	0.87	N	263860	500	47 억		2056950	N	N	0	N	00	N
64	20240821	101033	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9530	-300	5	-3.05	83919880	8646	48.06	9830	9830	9530	12770	6890	9830	9706.21	21.78	0	-811	10096	9962	9846	9712	9596	9905	9655	47	2940	500	6480	10	1	9444600	900	14.42	1.56	12	0.09	661.00	6093.00	16000	20240129	-40.44	8310	20240719	14.68	16000	-40.44	20240129	8310	14.68	20240719	16000	-40.44	20240129	8310	14.68	20240719	0.87	N	263860	500	47 억		2056950	N	N	0	N	00	N
65	20240821	091024	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9750	-80	5	-0.81	6982260	712	3.96	9830	9830	9750	12770	6890	9830	9806.54	21.78	0	-422	10096	9962	9846	9712	9596	9905	9655	47	2940	500	6480	10	1	9444600	921	14.75	1.60	12	0.01	661.00	6093.00	16000	20240129	-39.06	8310	20240719	17.33	16000	-39.06	20240129	8310	17.33	20240719	16000	-39.06	20240129	8310	17.33	20240719	0.87	N	263860	500	47 억		2056950	N	N	0	N	00	N
66	20240820	161013	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9830	-60	5	-0.61	176399070	17985	142.32	9890	9980	9730	12850	6930	9890	9808.11	21.80	0	-1990	10083	9986	9893	9796	9703	9985	9795	47	2960	500	6520	10	1	9444600	928	14.87	1.61	12	0.19	661.00	6093.00	16000	20240129	-38.56	8310	20240719	18.29	16000	-38.56	20240129	8310	18.29	20240719	16000	-38.56	20240129	8310	18.29	20240719	0.84	N	263860	500	47 억		2058942	N	N	0	N	00	N
67	20240820	151024	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9780	-110	5	-1.11	171566440	17492	138.42	9890	9980	9730	12850	6930	9890	9808.28	21.80	0	-2022	10083	9986	9893	9796	9703	9985	9795	47	2960	500	6520	10	1	9444600	924	14.80	1.61	12	0.19	661.00	6093.00	16000	20240129	-38.88	8310	20240719	17.69	16000	-38.88	20240129	8310	17.69	20240719	16000	-38.88	20240129	8310	17.69	20240719	0.84	N	263860	500	47 억		2058942	N	N	0	N	00	N
68	20240820	141021	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9730	-160	5	-1.62	66820160	6802	53.83	9890	9980	9730	12850	6930	9890	9823.60	21.80	0	-437	10083	9986	9893	9796	9703	9985	9795	47	2960	500	6520	10	1	9444600	919	14.72	1.60	12	0.07	661.00	6093.00	16000	20240129	-39.19	8310	20240719	17.09	16000	-39.19	20240129	8310	17.09	20240719	16000	-39.19	20240129	8310	17.09	20240719	0.84	N	263860	500	47 억		2058942	N	N	0	N	00	N
69	20240820	131024	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9820	-70	5	-0.71	43711760	4440	35.13	9890	9980	9770	12850	6930	9890	9844.99	21.80	0	56	10083	9986	9893	9796	9703	9985	9795	47	2960	500	6520	10	1	9444600	927	14.86	1.61	12	0.05	661.00	6093.00	16000	20240129	-38.62	8310	20240719	18.17	16000	-38.62	20240129	8310	18.17	20240719	16000	-38.62	20240129	8310	18.17	20240719	0.84	N	263860	500	47 억		2058942	N	N	0	N	00	N
70	20240820	121017	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9840	-50	5	-0.51	40255440	4088	32.35	9890	9980	9770	12850	6930	9890	9847.22	21.80	0	121	10083	9986	9893	9796	9703	9985	9795	47	2960	500	6520	10	1	9444600	929	14.89	1.61	12	0.04	661.00	6093.00	16000	20240129	-38.50	8310	20240719	18.41	16000	-38.50	20240129	8310	18.41	20240719	16000	-38.50	20240129	8310	18.41	20240719	0.84	N	263860	500	47 억		2058942	N	N	0	N	00	N
71	20240820	111016	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9860	-30	5	-0.30	39684330	4030	31.89	9890	9980	9770	12850	6930	9890	9847.23	21.80	0	123	10083	9986	9893	9796	9703	9985	9795	47	2960	500	6520	10	1	9444600	931	14.92	1.62	12	0.04	661.00	6093.00	16000	20240129	-38.38	8310	20240719	18.65	16000	-38.38	20240129	8310	18.65	20240719	16000	-38.38	20240129	8310	18.65	20240719	0.84	N	263860	500	47 억		2058942	N	N	0	N	00	N
72	20240820	101013	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9850	-40	5	-0.40	20752790	2102	16.63	9890	9980	9830	12850	6930	9890	9872.88	21.80	0	77	10083	9986	9893	9796	9703	9985	9795	47	2960	500	6520	10	1	9444600	930	14.90	1.62	12	0.02	661.00	6093.00	16000	20240129	-38.44	8310	20240719	18.53	16000	-38.44	20240129	8310	18.53	20240719	16000	-38.44	20240129	8310	18.53	20240719	0.84	N	263860	500	47 억		2058942	N	N	0	N	00	N
73	20240820	091016	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9980	90	2	0.91	3119550	314	2.48	9890	9980	9890	12850	6930	9890	9934.87	21.80	0	-116	10083	9986	9893	9796	9703	9985	9795	47	2960	500	6520	10	1	9444600	943	15.10	1.64	12	0.00	661.00	6093.00	16000	20240129	-37.62	8310	20240719	20.10	16000	-37.62	20240129	8310	20.10	20240719	16000	-37.62	20240129	8310	20.10	20240719	0.84	N	263860	500	47 억		2058942	N	N	0	N	00	N
74	20240819	161004	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9890	-60	5	-0.60	124696990	12636	57.44	9890	9990	9800	12930	6970	9950	9868.39	21.78	0	1890	10403	10176	10003	9776	9603	10090	9690	47	2980	500	6560	10	1	9444600	934	14.96	1.62	12	0.13	661.00	6093.00	16000	20240129	-38.19	8310	20240719	19.01	16000	-38.19	20240129	8310	19.01	20240719	16000	-38.19	20240129	8310	19.01	20240719	0.81	N	263860	500	47 억		2057049	N	N	0	N	00	N
75	20240819	151014	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9820	-130	5	-1.31	122164330	12379	56.27	9890	9990	9800	12930	6970	9950	9868.68	21.78	0	1878	10403	10176	10003	9776	9603	10090	9690	47	2980	500	6560	10	1	9444600	927	14.86	1.61	12	0.13	661.00	6093.00	16000	20240129	-38.62	8310	20240719	18.17	16000	-38.62	20240129	8310	18.17	20240719	16000	-38.62	20240129	8310	18.17	20240719	0.81	N	263860	500	47 억		2057049	N	N	0	N	00	N
76	20240819	141015	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9920	-30	5	-0.30	78829640	7974	36.25	9890	9990	9800	12930	6970	9950	9885.83	21.78	0	717	10403	10176	10003	9776	9603	10090	9690	47	2980	500	6560	10	1	9444600	937	15.01	1.63	12	0.08	661.00	6093.00	16000	20240129	-38.00	8310	20240719	19.37	16000	-38.00	20240129	8310	19.37	20240719	16000	-38.00	20240129	8310	19.37	20240719	0.81	N	263860	500	47 억		2057049	N	N	0	N	00	N
77	20240819	131010	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9980	30	2	0.30	72199790	7305	33.20	9890	9990	9800	12930	6970	9950	9883.61	21.78	0	1034	10403	10176	10003	9776	9603	10090	9690	47	2980	500	6560	10	1	9444600	943	15.10	1.64	12	0.08	661.00	6093.00	16000	20240129	-37.62	8310	20240719	20.10	16000	-37.62	20240129	8310	20.10	20240719	16000	-37.62	20240129	8310	20.10	20240719	0.81	N	263860	500	47 억		2057049	N	N	0	N	00	N
78	20240819	121010	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9920	-30	5	-0.30	63801210	6462	29.37	9890	9980	9800	12930	6970	9950	9873.29	21.78	0	1306	10403	10176	10003	9776	9603	10090	9690	47	2980	500	6560	10	1	9444600	937	15.01	1.63	12	0.07	661.00	6093.00	16000	20240129	-38.00	8310	20240719	19.37	16000	-38.00	20240129	8310	19.37	20240719	16000	-38.00	20240129	8310	19.37	20240719	0.81	N	263860	500	47 억		2057049	N	N	0	N	00	N
79	20240819	111011	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9930	-20	5	-0.20	53072250	5381	24.46	9890	9960	9800	12930	6970	9950	9862.90	21.78	0	1150	10403	10176	10003	9776	9603	10090	9690	47	2980	500	6560	10	1	9444600	938	15.02	1.63	12	0.06	661.00	6093.00	16000	20240129	-37.94	8310	20240719	19.49	16000	-37.94	20240129	8310	19.49	20240719	16000	-37.94	20240129	8310	19.49	20240719	0.81	N	263860	500	47 억		2057049	N	N	0	N	00	N
80	20240819	101011	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9860	-90	5	-0.90	25257180	2563	11.65	9890	9920	9800	12930	6970	9950	9854.54	21.78	0	316	10403	10176	10003	9776	9603	10090	9690	47	2980	500	6560	10	1	9444600	931	14.92	1.62	12	0.03	661.00	6093.00	16000	20240129	-38.38	8310	20240719	18.65	16000	-38.38	20240129	8310	18.65	20240719	16000	-38.38	20240129	8310	18.65	20240719	0.81	N	263860	500	47 억		2057049	N	N	0	N	00	N
81	20240819	091010	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9810	-140	5	-1.41	8894170	902	4.10	9890	9920	9800	12930	6970	9950	9860.50	21.78	0	-266	10403	10176	10003	9776	9603	10090	9690	47	2980	500	6560	10	1	9444600	927	14.84	1.61	12	0.01	661.00	6093.00	16000	20240129	-38.69	8310	20240719	18.05	16000	-38.69	20240129	8310	18.05	20240719	16000	-38.69	20240129	8310	18.05	20240719	0.81	N	263860	500	47 억		2057049	N	N	0	N	00	N
82	20240816	161002	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9950	-90	5	-0.90	219124480	21998	133.78	10120	10230	9830	13050	7030	10040	9961.11	21.82	0	-3378	10453	10246	9833	9626	9213	10350	9730	47	3010	500	6620	10	1	9444600	940	15.05	1.63	12	0.23	661.00	6093.00	16000	20240129	-37.81	8310	20240719	19.74	16000	-37.81	20240129	8310	19.74	20240719	16000	-37.81	20240129	8310	19.74	20240719	0.79	N	263860	500	47 억		2060410	N	N	0	N	00	N
83	20240816	151006	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9900	-140	5	-1.39	213813570	21463	130.53	10120	10230	9830	13050	7030	10040	9961.96	21.82	0	-3273	10453	10246	9833	9626	9213	10350	9730	47	3010	500	6620	10	1	9444600	935	14.98	1.62	12	0.23	661.00	6093.00	16000	20240129	-38.12	8310	20240719	19.13	16000	-38.12	20240129	8310	19.13	20240719	16000	-38.12	20240129	8310	19.13	20240719	0.79	N	263860	500	47 억		2060410	N	N	0	N	00	N
84	20240816	141009	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9970	-70	5	-0.70	152562320	15290	92.99	10120	10230	9850	13050	7030	10040	9977.91	21.82	0	-2894	10453	10246	9833	9626	9213	10350	9730	47	3010	500	6620	10	1	9444600	942	15.08	1.64	12	0.16	661.00	6093.00	16000	20240129	-37.69	8310	20240719	19.98	16000	-37.69	20240129	8310	19.98	20240719	16000	-37.69	20240129	8310	19.98	20240719	0.79	N	263860	500	47 억		2060410	N	N	0	N	00	N
85	20240816	131012	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9990	-50	5	-0.50	149216830	14955	90.95	10120	10230	9850	13050	7030	10040	9977.72	21.82	0	-2878	10453	10246	9833	9626	9213	10350	9730	47	3010	500	6620	10	1	9444600	944	15.11	1.64	12	0.16	661.00	6093.00	16000	20240129	-37.56	8310	20240719	20.22	16000	-37.56	20240129	8310	20.22	20240719	16000	-37.56	20240129	8310	20.22	20240719	0.79	N	263860	500	47 억		2060410	N	N	0	N	00	N
86	20240816	121005	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9980	-60	5	-0.60	111879130	11192	68.07	10120	10230	9900	13050	7030	10040	9996.35	21.82	0	-2121	10453	10246	9833	9626	9213	10350	9730	47	3010	500	6620	10	1	9444600	943	15.10	1.64	12	0.12	661.00	6093.00	16000	20240129	-37.62	8310	20240719	20.10	16000	-37.62	20240129	8310	20.10	20240719	16000	-37.62	20240129	8310	20.10	20240719	0.79	N	263860	500	47 억		2060410	N	N	0	N	00	N
87	20240816	111010	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	10020	-20	5	-0.20	96178560	9619	58.50	10120	10230	9900	13050	7030	10040	9998.81	21.82	0	-1876	10453	10246	9833	9626	9213	10350	9730	47	3010	500	6620	10	1	9444600	946	15.16	1.64	12	0.10	661.00	6093.00	16000	20240129	-37.38	8310	20240719	20.58	16000	-37.38	20240129	8310	20.58	20240719	16000	-37.38	20240129	8310	20.58	20240719	0.79	N	263860	500	47 억		2060410	N	N	0	N	00	N
88	20240816	101006	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	10000	-40	5	-0.40	45494470	4550	27.67	10120	10230	9900	13050	7030	10040	9998.78	21.82	0	-1374	10453	10246	9833	9626	9213	10350	9730	47	3010	500	6620	10	1	9444600	944	15.13	1.64	12	0.05	661.00	6093.00	16000	20240129	-37.50	8310	20240719	20.34	16000	-37.50	20240129	8310	20.34	20240719	16000	-37.50	20240129	8310	20.34	20240719	0.79	N	263860	500	47 억		2060410	N	N	0	N	00	N
89	20240816	091008	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	10040	0	3	0.00	13939770	1379	8.39	10120	10230	10040	13050	7030	10040	10108.61	21.82	0	-619	10453	10246	9833	9626	9213	10350	9730	47	3010	500	6620	10	1	9444600	948	15.19	1.65	12	0.01	661.00	6093.00	16000	20240129	-37.25	8310	20240719	20.82	16000	-37.25	20240129	8310	20.82	20240719	16000	-37.25	20240129	8310	20.82	20240719	0.79	N	263860	500	47 억		2060410	N	N	0	N	00	N
90	20240814	161007	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	10040	240	2	2.45	162273850	16434	165.38	9870	10040	9420	12740	6860	9800	9866.53	21.80	0	1576	10173	9986	9863	9676	9553	10080	9770	47	2940	500	6460	10	1	9444600	948	15.19	1.65	12	0.17	661.00	6093.00	16000	20240129	-37.25	8310	20240719	20.82	16000	-37.25	20240129	8310	20.82	20240719	16000	-37.25	20240129	8310	20.82	20240719	0.78	N	263860	500	47 억		2058847	N	N	0	N	00	N
91	20240814	151009	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9920	120	2	1.22	135053950	13714	138.01	9870	9990	9420	12740	6860	9800	9847.89	21.80	0	951	10173	9986	9863	9676	9553	10080	9770	47	2940	500	6460	10	1	9444600	937	15.01	1.63	12	0.15	661.00	6093.00	16000	20240129	-38.00	8310	20240719	19.37	16000	-38.00	20240129	8310	19.37	20240719	16000	-38.00	20240129	8310	19.37	20240719	0.78	N	263860	500	47 억		2058847	N	N	0	N	00	N
92	20240814	141014	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9810	10	2	0.10	117557150	11941	120.17	9870	9990	9420	12740	6860	9800	9844.83	21.80	0	1048	10173	9986	9863	9676	9553	10080	9770	47	2940	500	6460	10	1	9444600	927	14.84	1.61	12	0.13	661.00	6093.00	16000	20240129	-38.69	8310	20240719	18.05	16000	-38.69	20240129	8310	18.05	20240719	16000	-38.69	20240129	8310	18.05	20240719	0.78	N	263860	500	47 억		2058847	N	N	0	N	00	N
93	20240814	131011	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9890	90	2	0.92	103436020	10508	105.75	9870	9990	9420	12740	6860	9800	9843.55	21.80	0	791	10173	9986	9863	9676	9553	10080	9770	47	2940	500	6460	10	1	9444600	934	14.96	1.62	12	0.11	661.00	6093.00	16000	20240129	-38.19	8310	20240719	19.01	16000	-38.19	20240129	8310	19.01	20240719	16000	-38.19	20240129	8310	19.01	20240719	0.78	N	263860	500	47 억		2058847	N	N	0	N	00	N
94	20240814	121006	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9970	170	2	1.73	95903720	9749	98.11	9870	9990	9420	12740	6860	9800	9837.29	21.80	0	672	10173	9986	9863	9676	9553	10080	9770	47	2940	500	6460	10	1	9444600	942	15.08	1.64	12	0.10	661.00	6093.00	16000	20240129	-37.69	8310	20240719	19.98	16000	-37.69	20240129	8310	19.98	20240719	16000	-37.69	20240129	8310	19.98	20240719	0.78	N	263860	500	47 억		2058847	N	N	0	N	00	N
95	20240814	111001	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9940	140	2	1.43	86758000	8831	88.87	9870	9990	9420	12740	6860	9800	9824.26	21.80	0	550	10173	9986	9863	9676	9553	10080	9770	47	2940	500	6460	10	1	9444600	939	15.04	1.63	12	0.09	661.00	6093.00	16000	20240129	-37.88	8310	20240719	19.61	16000	-37.88	20240129	8310	19.61	20240719	16000	-37.88	20240129	8310	19.61	20240719	0.78	N	263860	500	47 억		2058847	N	N	0	N	00	N
96	20240814	100958	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9940	140	2	1.43	76977090	7848	78.98	9870	9990	9420	12740	6860	9800	9808.50	21.80	0	370	10173	9986	9863	9676	9553	10080	9770	47	2940	500	6460	10	1	9444600	939	15.04	1.63	12	0.08	661.00	6093.00	16000	20240129	-37.88	8310	20240719	19.61	16000	-37.88	20240129	8310	19.61	20240719	16000	-37.88	20240129	8310	19.61	20240719	0.78	N	263860	500	47 억		2058847	N	N	0	N	00	N
97	20240814	091034	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9870	70	2	0.71	37921200	3924	39.49	9870	9900	9420	12740	6860	9800	9663.91	21.80	0	902	10173	9986	9863	9676	9553	10080	9770	47	2940	500	6460	10	1	9444600	932	14.93	1.62	12	0.04	661.00	6093.00	16000	20240129	-38.31	8310	20240719	18.77	16000	-38.31	20240129	8310	18.77	20240719	16000	-38.31	20240129	8310	18.77	20240719	0.78	N	263860	500	47 억		2058847	N	N	0	N	00	N
98	20240813	160952	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9800	50	2	0.51	96708450	9799	69.01	9750	10050	9740	12670	6830	9750	9869.44	21.80	0	-78	10010	9880	9790	9660	9570	9835	9615	47	2920	500	6430	10	1	9444600	926	14.83	1.61	12	0.10	661.00	6093.00	16000	20240129	-38.75	8310	20240719	17.93	16000	-38.75	20240129	8310	17.93	20240719	16000	-38.75	20240129	8310	17.93	20240719	0.79	N	263860	500	47 억		2058915	N	N	0	N	00	N
99	20240813	150959	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9840	90	2	0.92	91685250	9287	65.41	9750	10050	9740	12670	6830	9750	9872.43	21.80	0	-105	10010	9880	9790	9660	9570	9835	9615	47	2920	500	6430	10	1	9444600	929	14.89	1.61	12	0.10	661.00	6093.00	16000	20240129	-38.50	8310	20240719	18.41	16000	-38.50	20240129	8310	18.41	20240719	16000	-38.50	20240129	8310	18.41	20240719	0.79	N	263860	500	47 억		2058915	N	N	0	N	00	N
100	20240813	140958	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9860	110	2	1.13	89023820	9016	63.50	9750	10050	9740	12670	6830	9750	9873.98	21.80	0	-76	10010	9880	9790	9660	9570	9835	9615	47	2920	500	6430	10	1	9444600	931	14.92	1.62	12	0.10	661.00	6093.00	16000	20240129	-38.38	8310	20240719	18.65	16000	-38.38	20240129	8310	18.65	20240719	16000	-38.38	20240129	8310	18.65	20240719	0.79	N	263860	500	47 억		2058915	N	N	0	N	00	N
101	20240813	130958	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9820	70	2	0.72	83313370	8434	59.40	9750	10050	9740	12670	6830	9750	9878.27	21.80	0	-64	10010	9880	9790	9660	9570	9835	9615	47	2920	500	6430	10	1	9444600	927	14.86	1.61	12	0.09	661.00	6093.00	16000	20240129	-38.62	8310	20240719	18.17	16000	-38.62	20240129	8310	18.17	20240719	16000	-38.62	20240129	8310	18.17	20240719	0.79	N	263860	500	47 억		2058915	N	N	0	N	00	N
102	20240813	120953	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9850	100	2	1.03	78413220	7935	55.88	9750	10050	9740	12670	6830	9750	9881.94	21.80	0	-67	10010	9880	9790	9660	9570	9835	9615	47	2920	500	6430	10	1	9444600	930	14.90	1.62	12	0.08	661.00	6093.00	16000	20240129	-38.44	8310	20240719	18.53	16000	-38.44	20240129	8310	18.53	20240719	16000	-38.44	20240129	8310	18.53	20240719	0.79	N	263860	500	47 억		2058915	N	N	0	N	00	N
103	20240813	110951	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9800	50	2	0.51	73354990	7419	52.25	9750	10050	9740	12670	6830	9750	9887.45	21.80	0	-219	10010	9880	9790	9660	9570	9835	9615	47	2920	500	6430	10	1	9444600	926	14.83	1.61	12	0.08	661.00	6093.00	16000	20240129	-38.75	8310	20240719	17.93	16000	-38.75	20240129	8310	17.93	20240719	16000	-38.75	20240129	8310	17.93	20240719	0.79	N	263860	500	47 억		2058915	N	N	0	N	00	N
104	20240813	100952	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9890	140	2	1.44	58395380	5896	41.52	9750	10050	9740	12670	6830	9750	9904.24	21.80	0	47	10010	9880	9790	9660	9570	9835	9615	47	2920	500	6430	10	1	9444600	934	14.96	1.62	12	0.06	661.00	6093.00	16000	20240129	-38.19	8310	20240719	19.01	16000	-38.19	20240129	8310	19.01	20240719	16000	-38.19	20240129	8310	19.01	20240719	0.79	N	263860	500	47 억		2058915	N	N	0	N	00	N
105	20240813	090957	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9740	-10	5	-0.10	12285960	1257	8.85	9750	9800	9740	12670	6830	9750	9774.03	21.80	0	74	10010	9880	9790	9660	9570	9835	9615	47	2920	500	6430	10	1	9444600	920	14.74	1.60	12	0.01	661.00	6093.00	16000	20240129	-39.12	8310	20240719	17.21	16000	-39.12	20240129	8310	17.21	20240719	16000	-39.12	20240129	8310	17.21	20240719	0.79	N	263860	500	47 억		2058915	N	N	0	N	00	N
106	20240812	160942	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9750	-130	5	-1.32	138516750	14154	68.65	9790	9920	9700	12840	6920	9880	9786.40	21.80	0	274	10253	10066	9893	9706	9533	9980	9620	47	2960	500	6520	10	1	9444600	921	14.75	1.60	12	0.15	661.00	6093.00	16000	20240129	-39.06	8310	20240719	17.33	16000	-39.06	20240129	8310	17.33	20240719	16000	-39.06	20240129	8310	17.33	20240719	0.75	N	263860	500	47 억		2058651	N	N	0	N	00	N
107	20240812	150946	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9780	-100	5	-1.01	134395840	13732	66.60	9790	9920	9700	12840	6920	9880	9787.06	21.80	0	386	10253	10066	9893	9706	9533	9980	9620	47	2960	500	6520	10	1	9444600	924	14.80	1.61	12	0.15	661.00	6093.00	16000	20240129	-38.88	8310	20240719	17.69	16000	-38.88	20240129	8310	17.69	20240719	16000	-38.88	20240129	8310	17.69	20240719	0.75	N	263860	500	47 억		2058651	N	N	0	N	00	N
108	20240812	140946	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9730	-150	5	-1.52	127271780	13001	63.06	9790	9920	9700	12840	6920	9880	9789.38	21.80	0	520	10253	10066	9893	9706	9533	9980	9620	47	2960	500	6520	10	1	9444600	919	14.72	1.60	12	0.14	661.00	6093.00	16000	20240129	-39.19	8310	20240719	17.09	16000	-39.19	20240129	8310	17.09	20240719	16000	-39.19	20240129	8310	17.09	20240719	0.75	N	263860	500	47 억		2058651	N	N	0	N	00	N
109	20240812	130942	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9720	-160	5	-1.62	90392930	9206	44.65	9790	9920	9700	12840	6920	9880	9818.91	21.80	0	-472	10253	10066	9893	9706	9533	9980	9620	47	2960	500	6520	10	1	9444600	918	14.70	1.60	12	0.10	661.00	6093.00	16000	20240129	-39.25	8310	20240719	16.97	16000	-39.25	20240129	8310	16.97	20240719	16000	-39.25	20240129	8310	16.97	20240719	0.75	N	263860	500	47 억		2058651	N	N	0	N	00	N
110	20240812	120942	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9790	-90	5	-0.91	72759050	7396	35.87	9790	9920	9720	12840	6920	9880	9837.62	21.80	0	-396	10253	10066	9893	9706	9533	9980	9620	47	2960	500	6520	10	1	9444600	925	14.81	1.61	12	0.08	661.00	6093.00	16000	20240129	-38.81	8310	20240719	17.81	16000	-38.81	20240129	8310	17.81	20240719	16000	-38.81	20240129	8310	17.81	20240719	0.75	N	263860	500	47 억		2058651	N	N	0	N	00	N
111	20240812	110945	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9790	-90	5	-0.91	70024170	7116	34.51	9790	9920	9720	12840	6920	9880	9840.38	21.80	0	-377	10253	10066	9893	9706	9533	9980	9620	47	2960	500	6520	10	1	9444600	925	14.81	1.61	12	0.08	661.00	6093.00	16000	20240129	-38.81	8310	20240719	17.81	16000	-38.81	20240129	8310	17.81	20240719	16000	-38.81	20240129	8310	17.81	20240719	0.75	N	263860	500	47 억		2058651	N	N	0	N	00	N
112	20240812	100935	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9900	20	2	0.20	39321020	3985	19.33	9790	9920	9720	12840	6920	9880	9867.26	21.80	0	-419	10253	10066	9893	9706	9533	9980	9620	47	2960	500	6520	10	1	9444600	935	14.98	1.62	12	0.04	661.00	6093.00	16000	20240129	-38.12	8310	20240719	19.13	16000	-38.12	20240129	8310	19.13	20240719	16000	-38.12	20240129	8310	19.13	20240719	0.75	N	263860	500	47 억		2058651	N	N	0	N	00	N
113	20240812	090934	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9820	-60	5	-0.61	3683990	376	1.82	9790	9880	9790	12840	6920	9880	9797.85	21.80	0	37	10253	10066	9893	9706	9533	9980	9620	47	2960	500	6520	10	1	9444600	927	14.86	1.61	12	0.00	661.00	6093.00	16000	20240129	-38.62	8310	20240719	18.17	16000	-38.62	20240129	8310	18.17	20240719	16000	-38.62	20240129	8310	18.17	20240719	0.75	N	263860	500	47 억		2058651	N	N	0	N	00	N
114	20240809	160930	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9880	190	2	1.96	203266660	20581	100.47	9930	10080	9720	12590	6790	9690	9876.41	21.77	0	2145	9990	9840	9670	9520	9350	9915	9595	47	2900	500	6390	10	1	9444600	933	14.95	1.62	12	0.22	661.00	6093.00	16000	20240129	-38.25	8310	20240719	18.89	16000	-38.25	20240129	8310	18.89	20240719	16000	-38.25	20240129	8310	18.89	20240719	0.77	N	263860	500	47 억		2056464	N	N	0	N	00	N
115	20240809	150951	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9850	160	2	1.65	193627320	19604	95.70	9930	10080	9720	12590	6790	9690	9876.93	21.77	0	2563	9990	9840	9670	9520	9350	9915	9595	47	2900	500	6390	10	1	9444600	930	14.90	1.62	12	0.21	661.00	6093.00	16000	20240129	-38.44	8310	20240719	18.53	16000	-38.44	20240129	8310	18.53	20240719	16000	-38.44	20240129	8310	18.53	20240719	0.77	N	263860	500	47 억		2056464	N	N	0	N	00	N
116	20240809	140956	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9800	110	2	1.14	167621770	16945	82.72	9930	10080	9720	12590	6790	9690	9892.11	21.77	0	1484	9990	9840	9670	9520	9350	9915	9595	47	2900	500	6390	10	1	9444600	926	14.83	1.61	12	0.18	661.00	6093.00	16000	20240129	-38.75	8310	20240719	17.93	16000	-38.75	20240129	8310	17.93	20240719	16000	-38.75	20240129	8310	17.93	20240719	0.77	N	263860	500	47 억		2056464	N	N	0	N	00	N
117	20240809	130948	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9810	120	2	1.24	147630490	14899	72.73	9930	10080	9770	12590	6790	9690	9908.75	21.77	0	1668	9990	9840	9670	9520	9350	9915	9595	47	2900	500	6390	10	1	9444600	927	14.84	1.61	12	0.16	661.00	6093.00	16000	20240129	-38.69	8310	20240719	18.05	16000	-38.69	20240129	8310	18.05	20240719	16000	-38.69	20240129	8310	18.05	20240719	0.77	N	263860	500	47 억		2056464	N	N	0	N	00	N
118	20240809	120947	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9830	140	2	1.44	141035770	14228	69.46	9930	10080	9770	12590	6790	9690	9912.55	21.77	0	1692	9990	9840	9670	9520	9350	9915	9595	47	2900	500	6390	10	1	9444600	928	14.87	1.61	12	0.15	661.00	6093.00	16000	20240129	-38.56	8310	20240719	18.29	16000	-38.56	20240129	8310	18.29	20240719	16000	-38.56	20240129	8310	18.29	20240719	0.77	N	263860	500	47 억		2056464	N	N	0	N	00	N
119	20240809	110940	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9870	180	2	1.86	132979160	13406	65.44	9930	10080	9800	12590	6790	9690	9919.38	21.77	0	1525	9990	9840	9670	9520	9350	9915	9595	47	2900	500	6390	10	1	9444600	932	14.93	1.62	12	0.14	661.00	6093.00	16000	20240129	-38.31	8310	20240719	18.77	16000	-38.31	20240129	8310	18.77	20240719	16000	-38.31	20240129	8310	18.77	20240719	0.77	N	263860	500	47 억		2056464	N	N	0	N	00	N
120	20240809	100948	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9920	230	2	2.37	103223750	10393	50.73	9930	10080	9850	12590	6790	9690	9932.05	21.77	0	1484	9990	9840	9670	9520	9350	9915	9595	47	2900	500	6390	10	1	9444600	937	15.01	1.63	12	0.11	661.00	6093.00	16000	20240129	-38.00	8310	20240719	19.37	16000	-38.00	20240129	8310	19.37	20240719	16000	-38.00	20240129	8310	19.37	20240719	0.77	N	263860	500	47 억		2056464	N	N	0	N	00	N
121	20240809	090943	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9920	230	2	2.37	46288220	4653	22.71	9930	10080	9850	12590	6790	9690	9948.04	21.77	0	1088	9990	9840	9670	9520	9350	9915	9595	47	2900	500	6390	10	1	9444600	937	15.01	1.63	12	0.05	661.00	6093.00	16000	20240129	-38.00	8310	20240719	19.37	16000	-38.00	20240129	8310	19.37	20240719	16000	-38.00	20240129	8310	19.37	20240719	0.77	N	263860	500	47 억		2056464	N	N	0	N	00	N
122	20240808	160925	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9690	240	2	2.54	198101090	20480	101.52	9500	9820	9500	12280	6620	9450	9672.90	21.78	0	-402	10076	9762	9566	9252	9056	9920	9410	47	2830	500	6230	10	1	9444600	915	14.66	1.59	12	0.22	661.00	6093.00	16000	20240129	-39.44	8310	20240719	16.61	16000	-39.44	20240129	8310	16.61	20240719	16000	-39.44	20240129	8310	16.61	20240719	0.81	N	263860	500	47 억		2056908	N	N	0	N	00	N
123	20240808	150939	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9690	240	2	2.54	188811120	19521	96.77	9500	9820	9500	12280	6620	9450	9672.21	21.78	0	-646	10076	9762	9566	9252	9056	9920	9410	47	2830	500	6230	10	1	9444600	915	14.66	1.59	12	0.21	661.00	6093.00	16000	20240129	-39.44	8310	20240719	16.61	16000	-39.44	20240129	8310	16.61	20240719	16000	-39.44	20240129	8310	16.61	20240719	0.81	N	263860	500	47 억		2056908	N	N	0	N	00	N
124	20240808	140940	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9760	310	2	3.28	159706430	16527	81.93	9500	9820	9500	12280	6620	9450	9663.36	21.78	0	-624	10076	9762	9566	9252	9056	9920	9410	47	2830	500	6230	10	1	9444600	922	14.77	1.60	12	0.17	661.00	6093.00	16000	20240129	-39.00	8310	20240719	17.45	16000	-39.00	20240129	8310	17.45	20240719	16000	-39.00	20240129	8310	17.45	20240719	0.81	N	263860	500	47 억		2056908	N	N	0	N	00	N
125	20240808	130938	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9800	350	2	3.70	142493950	14758	73.16	9500	9820	9500	12280	6620	9450	9655.37	21.78	0	-452	10076	9762	9566	9252	9056	9920	9410	47	2830	500	6230	10	1	9444600	926	14.83	1.61	12	0.16	661.00	6093.00	16000	20240129	-38.75	8310	20240719	17.93	16000	-38.75	20240129	8310	17.93	20240719	16000	-38.75	20240129	8310	17.93	20240719	0.81	N	263860	500	47 억		2056908	N	N	0	N	00	N
126	20240808	120943	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9700	250	2	2.65	111163080	11545	57.23	9500	9720	9500	12280	6620	9450	9628.68	21.78	0	-1782	10076	9762	9566	9252	9056	9920	9410	47	2830	500	6230	10	1	9444600	916	14.67	1.59	12	0.12	661.00	6093.00	16000	20240129	-39.38	8310	20240719	16.73	16000	-39.38	20240129	8310	16.73	20240719	16000	-39.38	20240129	8310	16.73	20240719	0.81	N	263860	500	47 억		2056908	N	N	0	N	00	N
127	20240808	110937	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9600	150	2	1.59	72042270	7498	37.17	9500	9690	9500	12280	6620	9450	9608.20	21.78	0	-1767	10076	9762	9566	9252	9056	9920	9410	47	2830	500	6230	10	1	9444600	907	14.52	1.58	12	0.08	661.00	6093.00	16000	20240129	-40.00	8310	20240719	15.52	16000	-40.00	20240129	8310	15.52	20240719	16000	-40.00	20240129	8310	15.52	20240719	0.81	N	263860	500	47 억		2056908	N	N	0	N	00	N
128	20240808	100933	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9600	150	2	1.59	61176960	6364	31.55	9500	9690	9500	12280	6620	9450	9612.97	21.78	0	-2156	10076	9762	9566	9252	9056	9920	9410	47	2830	500	6230	10	1	9444600	907	14.52	1.58	12	0.07	661.00	6093.00	16000	20240129	-40.00	8310	20240719	15.52	16000	-40.00	20240129	8310	15.52	20240719	16000	-40.00	20240129	8310	15.52	20240719	0.81	N	263860	500	47 억		2056908	N	N	0	N	00	N
129	20240808	090929	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9630	180	2	1.90	12950710	1352	6.70	9500	9680	9500	12280	6620	9450	9578.93	21.78	0	-389	10076	9762	9566	9252	9056	9920	9410	47	2830	500	6230	10	1	9444600	910	14.57	1.58	12	0.01	661.00	6093.00	16000	20240129	-39.81	8310	20240719	15.88	16000	-39.81	20240129	8310	15.88	20240719	16000	-39.81	20240129	8310	15.88	20240719	0.81	N	263860	500	47 억		2056908	N	N	0	N	00	N
130	20240807	160914	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9450	200	2	2.16	192576410	20037	48.42	9370	9880	9370	12020	6480	9250	9611.04	21.74	0	3849	10043	9646	9333	8936	8623	9845	9135	47	2770	500	6100	10	1	9444600	893	14.30	1.55	12	0.21	661.00	6093.00	16000	20240129	-40.94	8310	20240719	13.72	16000	-40.94	20240129	8310	13.72	20240719	16000	-40.94	20240129	8310	13.72	20240719	0.96	N	263860	500	47 억		2053059	N	N	1	N	00	N
131	20240807	150927	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9580	330	2	3.57	172715920	17940	43.35	9370	9880	9370	12020	6480	9250	9627.42	21.74	0	3476	10043	9646	9333	8936	8623	9845	9135	47	2770	500	6100	10	1	9444600	905	14.49	1.57	12	0.19	661.00	6093.00	16000	20240129	-40.12	8310	20240719	15.28	16000	-40.12	20240129	8310	15.28	20240719	16000	-40.12	20240129	8310	15.28	20240719	0.96	N	263860	500	47 억		2053059	N	N	1	N	00	N
132	20240807	140933	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9600	350	2	3.78	148704670	15433	37.29	9370	9880	9370	12020	6480	9250	9635.50	21.74	0	3562	10043	9646	9333	8936	8623	9845	9135	47	2770	500	6100	10	1	9444600	907	14.52	1.58	12	0.16	661.00	6093.00	16000	20240129	-40.00	8310	20240719	15.52	16000	-40.00	20240129	8310	15.52	20240719	16000	-40.00	20240129	8310	15.52	20240719	0.96	N	263860	500	47 억		2053059	N	N	1	N	00	N
133	20240807	130927	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9690	440	2	4.76	115702120	12011	29.03	9370	9880	9370	12020	6480	9250	9633.01	21.74	0	1941	10043	9646	9333	8936	8623	9845	9135	47	2770	500	6100	10	1	9444600	915	14.66	1.59	12	0.13	661.00	6093.00	16000	20240129	-39.44	8310	20240719	16.61	16000	-39.44	20240129	8310	16.61	20240719	16000	-39.44	20240129	8310	16.61	20240719	0.96	N	263860	500	47 억		2053059	N	N	1	N	00	N
134	20240807	120929	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9850	600	2	6.49	88528240	9204	22.24	9370	9880	9370	12020	6480	9250	9618.45	21.74	0	1509	10043	9646	9333	8936	8623	9845	9135	47	2770	500	6100	10	1	9444600	930	14.90	1.62	12	0.10	661.00	6093.00	16000	20240129	-38.44	8310	20240719	18.53	16000	-38.44	20240129	8310	18.53	20240719	16000	-38.44	20240129	8310	18.53	20240719	0.96	N	263860	500	47 억		2053059	N	N	1	N	00	N
135	20240807	110928	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9660	410	2	4.43	53955130	5657	13.67	9370	9700	9370	12020	6480	9250	9537.76	21.74	0	1017	10043	9646	9333	8936	8623	9845	9135	47	2770	500	6100	10	1	9444600	912	14.61	1.59	12	0.06	661.00	6093.00	16000	20240129	-39.62	8310	20240719	16.25	16000	-39.62	20240129	8310	16.25	20240719	16000	-39.62	20240129	8310	16.25	20240719	0.96	N	263860	500	47 억		2053059	N	N	1	N	00	N
136	20240807	100921	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9510	260	2	2.81	25884050	2736	6.61	9370	9540	9370	12020	6480	9250	9460.54	21.74	0	226	10043	9646	9333	8936	8623	9845	9135	47	2770	500	6100	10	1	9444600	898	14.39	1.56	12	0.03	661.00	6093.00	16000	20240129	-40.56	8310	20240719	14.44	16000	-40.56	20240129	8310	14.44	20240719	16000	-40.56	20240129	8310	14.44	20240719	0.96	N	263860	500	47 억		2053059	N	N	1	N	00	N
137	20240807	090949	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9420	170	2	1.84	5452420	581	1.40	9370	9420	9370	12020	6480	9250	9384.54	21.74	0	96	10043	9646	9333	8936	8623	9845	9135	47	2770	500	6100	10	1	9444600	890	14.25	1.55	12	0.01	661.00	6093.00	16000	20240129	-41.12	8310	20240719	13.36	16000	-41.12	20240129	8310	13.36	20240719	16000	-41.12	20240129	8310	13.36	20240719	0.96	N	263860	500	47 억		2053059	N	N	1	N	00	N
138	20240806	160911	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9250	260	2	2.89	387401670	41223	38.57	9020	9730	9020	11680	6300	8990	9399.64	21.65	0	8209	10396	9692	9296	8592	8196	9495	8395	47	2690	500	5930	10	1	9444600	874	13.99	1.52	12	0.44	661.00	6093.00	16000	20240129	-42.19	8310	20240719	11.31	16000	-42.19	20240129	8310	11.31	20240719	16000	-42.19	20240129	8310	11.31	20240719	1.09	N	263860	500	47 억		2044850	N	N	1	N	00	N
139	20240806	150923	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9350	360	2	4.00	367724880	39099	36.58	9020	9730	9020	11680	6300	8990	9404.97	21.65	0	8007	10396	9692	9296	8592	8196	9495	8395	47	2690	500	5930	10	1	9444600	883	14.15	1.53	12	0.41	661.00	6093.00	16000	20240129	-41.56	8310	20240719	12.52	16000	-41.56	20240129	8310	12.52	20240719	16000	-41.56	20240129	8310	12.52	20240719	1.09	N	263860	500	47 억		2044850	N	N	0	N	00	N
140	20240806	140919	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9480	490	2	5.45	344386360	36603	34.24	9020	9730	9020	11680	6300	8990	9408.69	21.65	0	8023	10396	9692	9296	8592	8196	9495	8395	47	2690	500	5930	10	1	9444600	895	14.34	1.56	12	0.39	661.00	6093.00	16000	20240129	-40.75	8310	20240719	14.08	16000	-40.75	20240129	8310	14.08	20240719	16000	-40.75	20240129	8310	14.08	20240719	1.09	N	263860	500	47 억		2044850	N	N	0	N	00	N
141	20240806	130923	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9480	490	2	5.45	334402340	35548	33.26	9020	9730	9020	11680	6300	8990	9407.06	21.65	0	8116	10396	9692	9296	8592	8196	9495	8395	47	2690	500	5930	10	1	9444600	895	14.34	1.56	12	0.38	661.00	6093.00	16000	20240129	-40.75	8310	20240719	14.08	16000	-40.75	20240129	8310	14.08	20240719	16000	-40.75	20240129	8310	14.08	20240719	1.09	N	263860	500	47 억		2044850	N	N	0	N	00	N
142	20240806	120925	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9340	350	2	3.89	319018260	33906	31.72	9020	9730	9020	11680	6300	8990	9408.90	21.65	0	7161	10396	9692	9296	8592	8196	9495	8395	47	2690	500	5930	10	1	9444600	882	14.13	1.53	12	0.36	661.00	6093.00	16000	20240129	-41.62	8310	20240719	12.39	16000	-41.62	20240129	8310	12.39	20240719	16000	-41.62	20240129	8310	12.39	20240719	1.09	N	263860	500	47 억		2044850	N	N	0	N	00	N
143	20240806	110912	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9380	390	2	4.34	316584160	33645	31.48	9020	9730	9020	11680	6300	8990	9409.55	21.65	0	7200	10396	9692	9296	8592	8196	9495	8395	47	2690	500	5930	10	1	9444600	886	14.19	1.54	12	0.36	661.00	6093.00	16000	20240129	-41.38	8310	20240719	12.88	16000	-41.38	20240129	8310	12.88	20240719	16000	-41.38	20240129	8310	12.88	20240719	1.09	N	263860	500	47 억		2044850	N	N	0	N	00	N
144	20240806	100912	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9680	690	2	7.68	227467940	24099	22.55	9020	9730	9020	11680	6300	8990	9438.90	21.65	0	4723	10396	9692	9296	8592	8196	9495	8395	47	2690	500	5930	10	1	9444600	914	14.64	1.59	12	0.26	661.00	6093.00	16000	20240129	-39.50	8310	20240719	16.49	16000	-39.50	20240129	8310	16.49	20240719	16000	-39.50	20240129	8310	16.49	20240719	1.09	N	263860	500	47 억		2044850	N	N	0	N	00	N
145	20240806	090919	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9190	200	2	2.22	74359130	7981	7.47	9020	9490	9020	11680	6300	8990	9317.02	21.65	0	223	10396	9692	9296	8592	8196	9495	8395	47	2690	500	5930	10	1	9444600	868	13.90	1.51	12	0.08	661.00	6093.00	16000	20240129	-42.56	8310	20240719	10.59	16000	-42.56	20240129	8310	10.59	20240719	16000	-42.56	20240129	8310	10.59	20240719	1.09	N	263860	500	47 억		2044850	N	N	0	N	00	N
146	20240805	160900	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8990	-980	5	-9.83	992340590	105966	84.65	10000	10000	8900	12960	6980	9970	9364.85	21.70	0	-6186	11083	10526	10053	9496	9023	10805	9775	47	2990	500	6580	10	1	9444600	849	13.60	1.48	12	1.12	661.00	6093.00	16000	20240129	-43.81	8310	20240719	8.18	16000	-43.81	20240129	8310	8.18	20240719	16000	-43.81	20240129	8310	8.18	20240719	1.24	N	263860	500	47 억		2049691	N	N	0	N	00	N
147	20240805	150916	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9090	-880	5	-8.83	902170490	95968	76.66	10000	10000	8900	12960	6980	9970	9400.74	21.70	0	-8597	11083	10526	10053	9496	9023	10805	9775	47	2990	500	6580	10	1	9444600	859	13.75	1.49	12	1.02	661.00	6093.00	16000	20240129	-43.19	8310	20240719	9.39	16000	-43.19	20240129	8310	9.39	20240719	16000	-43.19	20240129	8310	9.39	20240719	1.24	N	263860	500	47 억		2049691	N	N	0	N	00	N
148	20240805	140917	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9130	-840	5	-8.43	726064930	76528	61.13	10000	10000	9130	12960	6980	9970	9487.57	21.70	0	-7337	11083	10526	10053	9496	9023	10805	9775	47	2990	500	6580	10	1	9444600	862	13.81	1.50	12	0.81	661.00	6093.00	16000	20240129	-42.94	8310	20240719	9.87	16000	-42.94	20240129	8310	9.87	20240719	16000	-42.94	20240129	8310	9.87	20240719	1.24	N	263860	500	47 억		2049691	N	N	0	N	00	N
149	20240805	130915	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9280	-690	5	-6.92	631429750	66255	52.93	10000	10000	9280	12960	6980	9970	9530.30	21.70	0	-6344	11083	10526	10053	9496	9023	10805	9775	47	2990	500	6580	10	1	9444600	876	14.04	1.52	12	0.70	661.00	6093.00	16000	20240129	-42.00	8310	20240719	11.67	16000	-42.00	20240129	8310	11.67	20240719	16000	-42.00	20240129	8310	11.67	20240719	1.24	N	263860	500	47 억		2049691	N	N	0	N	00	N
150	20240805	120911	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9340	-630	5	-6.32	551175620	57644	46.05	10000	10000	9300	12960	6980	9970	9561.72	21.70	0	-4635	11083	10526	10053	9496	9023	10805	9775	47	2990	500	6580	10	1	9444600	882	14.13	1.53	12	0.61	661.00	6093.00	16000	20240129	-41.62	8310	20240719	12.39	16000	-41.62	20240129	8310	12.39	20240719	16000	-41.62	20240129	8310	12.39	20240719	1.24	N	263860	500	47 억		2049691	N	N	0	N	00	N
151	20240805	110909	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9390	-580	5	-5.82	483876630	50439	40.29	10000	10000	9300	12960	6980	9970	9593.30	21.70	0	-4889	11083	10526	10053	9496	9023	10805	9775	47	2990	500	6580	10	1	9444600	887	14.21	1.54	12	0.53	661.00	6093.00	16000	20240129	-41.31	8310	20240719	13.00	16000	-41.31	20240129	8310	13.00	20240719	16000	-41.31	20240129	8310	13.00	20240719	1.24	N	263860	500	47 억		2049691	N	N	0	N	00	N
152	20240805	100907	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9390	-580	5	-5.82	384233060	39830	31.82	10000	10000	9390	12960	6980	9970	9646.83	21.70	0	-1811	11083	10526	10053	9496	9023	10805	9775	47	2990	500	6580	10	1	9444600	887	14.21	1.54	12	0.42	661.00	6093.00	16000	20240129	-41.31	8310	20240719	13.00	16000	-41.31	20240129	8310	13.00	20240719	16000	-41.31	20240129	8310	13.00	20240719	1.24	N	263860	500	47 억		2049691	N	N	0	N	00	N
153	20240805	090902	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9690	-280	5	-2.81	127582850	12925	10.32	10000	10000	9690	12960	6980	9970	9871.01	21.70	0	-2277	11083	10526	10053	9496	9023	10805	9775	47	2990	500	6580	10	1	9444600	915	14.66	1.59	12	0.14	661.00	6093.00	16000	20240129	-39.44	8310	20240719	16.61	16000	-39.44	20240129	8310	16.61	20240719	16000	-39.44	20240129	8310	16.61	20240719	1.24	N	263860	500	47 억		2049691	N	N	0	N	00	N
154	20240802	160854	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9970	-10	5	-0.10	1234600830	124129	51.99	9750	10610	9580	12970	6990	9980	9945.98	21.78	0	-9100	11586	10782	10356	9552	9126	10570	9340	47	2990	500	6580	10	1	9444600	942	15.08	1.64	12	1.31	661.00	6093.00	16000	20240129	-37.69	8310	20240719	19.98	16000	-37.69	20240129	8310	19.98	20240719	16000	-37.69	20240129	8310	19.98	20240719	1.52	N	263860	500	47 억		2057344	N	N	0	N	00	N
155	20240802	150854	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9780	-200	5	-2.00	1167321120	117314	49.14	9750	10610	9580	12970	6990	9980	9950.39	21.78	0	-9013	11586	10782	10356	9552	9126	10570	9340	47	2990	500	6580	10	1	9444600	924	14.80	1.61	12	1.24	661.00	6093.00	16000	20240129	-38.88	8310	20240719	17.69	16000	-38.88	20240129	8310	17.69	20240719	16000	-38.88	20240129	8310	17.69	20240719	1.52	N	263860	500	47 억		2057344	N	N	0	N	00	N
156	20240802	140858	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9680	-300	5	-3.01	1109524810	111340	46.63	9750	10610	9580	12970	6990	9980	9965.19	21.78	0	-6961	11586	10782	10356	9552	9126	10570	9340	47	2990	500	6580	10	1	9444600	914	14.64	1.59	12	1.18	661.00	6093.00	16000	20240129	-39.50	8310	20240719	16.49	16000	-39.50	20240129	8310	16.49	20240719	16000	-39.50	20240129	8310	16.49	20240719	1.52	N	263860	500	47 억		2057344	N	N	0	N	00	N
157	20240802	130854	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9740	-240	5	-2.40	1026478750	102787	43.05	9750	10610	9580	12970	6990	9980	9986.47	21.78	0	-4317	11586	10782	10356	9552	9126	10570	9340	47	2990	500	6580	10	1	9444600	920	14.74	1.60	12	1.09	661.00	6093.00	16000	20240129	-39.12	8310	20240719	17.21	16000	-39.12	20240129	8310	17.21	20240719	16000	-39.12	20240129	8310	17.21	20240719	1.52	N	263860	500	47 억		2057344	N	N	0	N	00	N
158	20240802	120855	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9730	-250	5	-2.51	988901400	98951	41.45	9750	10610	9580	12970	6990	9980	9993.86	21.78	0	-2539	11586	10782	10356	9552	9126	10570	9340	47	2990	500	6580	10	1	9444600	919	14.72	1.60	12	1.05	661.00	6093.00	16000	20240129	-39.19	8310	20240719	17.09	16000	-39.19	20240129	8310	17.09	20240719	16000	-39.19	20240129	8310	17.09	20240719	1.52	N	263860	500	47 억		2057344	N	N	0	N	00	N
159	20240802	110854	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9760	-220	5	-2.20	833184360	82888	34.72	9750	10610	9730	12970	6990	9980	10051.97	21.78	0	364	11586	10782	10356	9552	9126	10570	9340	47	2990	500	6580	10	1	9444600	922	14.77	1.60	12	0.88	661.00	6093.00	16000	20240129	-39.00	8310	20240719	17.45	16000	-39.00	20240129	8310	17.45	20240719	16000	-39.00	20240129	8310	17.45	20240719	1.52	N	263860	500	47 억		2057344	N	N	0	N	00	N
160	20240802	100850	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9820	-160	5	-1.60	733234550	72670	30.44	9750	10610	9740	12970	6990	9980	10090.00	21.78	0	4804	11586	10782	10356	9552	9126	10570	9340	47	2990	500	6580	10	1	9444600	927	14.86	1.61	12	0.77	661.00	6093.00	16000	20240129	-38.62	8310	20240719	18.17	16000	-38.62	20240129	8310	18.17	20240719	16000	-38.62	20240129	8310	18.17	20240719	1.52	N	263860	500	47 억		2057344	N	N	0	N	00	N
161	20240802	090857	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10150	170	2	1.70	162524490	16514	6.92	9750	10150	9740	12970	6990	9980	9841.19	21.78	0	3058	11586	10782	10356	9552	9126	10570	9340	47	2990	500	6580	10	1	9444600	959	15.36	1.67	12	0.17	661.00	6093.00	16000	20240129	-36.56	8310	20240719	22.14	16000	-36.56	20240129	8310	22.14	20240719	16000	-36.56	20240129	8310	22.14	20240719	1.52	N	263860	500	47 억		2057344	N	N	0	N	00	N
162	20240801	160851	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9980	-420	5	-4.04	2464669740	237824	15.98	10510	11160	9930	13520	7280	10400	10363.78	21.84	0	-9659	12846	11622	10436	9212	8026	12235	9825	47	3120	500	6860	10	1	9444600	943	15.10	1.64	12	2.52	661.00	6093.00	16000	20240129	-37.62	8310	20240719	20.10	16000	-37.62	20240129	8310	20.10	20240719	16000	-37.62	20240129	8310	20.10	20240719	1.45	N	263860	500	47 억		2062235	N	N	0	N	01	N
163	20240801	150911	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10040	-360	5	-3.46	2406171660	231978	15.59	10510	11160	9930	13520	7280	10400	10372.41	21.84	0	-9239	12846	11622	10436	9212	8026	12235	9825	47	3120	500	6860	10	1	9444600	948	15.19	1.65	12	2.46	661.00	6093.00	16000	20240129	-37.25	8310	20240719	20.82	16000	-37.25	20240129	8310	20.82	20240719	16000	-37.25	20240129	8310	20.82	20240719	1.45	N	263860	500	47 억		2062235	N	N	0	N	01	N
164	20240801	140902	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10100	-300	5	-2.88	2256360980	217032	14.58	10510	11160	9930	13520	7280	10400	10396.44	21.84	0	-7756	12846	11622	10436	9212	8026	12235	9825	47	3120	500	6860	10	1	9444600	954	15.28	1.66	12	2.30	661.00	6093.00	16000	20240129	-36.88	8310	20240719	21.54	16000	-36.88	20240129	8310	21.54	20240719	16000	-36.88	20240129	8310	21.54	20240719	1.45	N	263860	500	47 억		2062235	N	N	0	N	01	N
165	20240801	130854	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10080	-320	5	-3.08	2207049280	212156	14.25	10510	11160	9930	13520	7280	10400	10402.95	21.84	0	-5745	12846	11622	10436	9212	8026	12235	9825	47	3120	500	6860	10	1	9444600	952	15.25	1.65	12	2.25	661.00	6093.00	16000	20240129	-37.00	8310	20240719	21.30	16000	-37.00	20240129	8310	21.30	20240719	16000	-37.00	20240129	8310	21.30	20240719	1.45	N	263860	500	47 억		2062235	N	N	0	N	01	N
166	20240801	120859	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10030	-370	5	-3.56	2156221540	207085	13.91	10510	11160	9930	13520	7280	10400	10412.25	21.84	0	-3929	12846	11622	10436	9212	8026	12235	9825	47	3120	500	6860	10	1	9444600	947	15.17	1.65	12	2.19	661.00	6093.00	16000	20240129	-37.31	8310	20240719	20.70	16000	-37.31	20240129	8310	20.70	20240719	16000	-37.31	20240129	8310	20.70	20240719	1.45	N	263860	500	47 억		2062235	N	N	0	N	01	N
167	20240801	110859	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9990	-410	5	-3.94	2081581690	199632	13.41	10510	11160	9930	13520	7280	10400	10427.09	21.84	0	-3904	12846	11622	10436	9212	8026	12235	9825	47	3120	500	6860	10	1	9444600	944	15.11	1.64	12	2.11	661.00	6093.00	16000	20240129	-37.56	8310	20240719	20.22	16000	-37.56	20240129	8310	20.22	20240719	16000	-37.56	20240129	8310	20.22	20240719	1.45	N	263860	500	47 억		2062235	N	N	0	N	01	N
168	20240801	100854	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10040	-360	5	-3.46	1968909770	188381	12.66	10510	11160	9930	13520	7280	10400	10451.74	21.84	0	-3008	12846	11622	10436	9212	8026	12235	9825	47	3120	500	6860	10	1	9444600	948	15.19	1.65	12	1.99	661.00	6093.00	16000	20240129	-37.25	8310	20240719	20.82	16000	-37.25	20240129	8310	20.82	20240719	16000	-37.25	20240129	8310	20.82	20240719	1.45	N	263860	500	47 억		2062235	N	N	0	N	01	N
169	20240801	090845	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10060	-340	5	-3.27	1312509210	123587	8.30	10510	11160	10010	13520	7280	10400	10620.12	21.84	0	-12432	12846	11622	10436	9212	8026	12235	9825	47	3120	500	6860	10	1	9444600	950	15.22	1.65	12	1.31	661.00	6093.00	16000	20240129	-37.12	8310	20240719	21.06	16000	-37.12	20240129	8310	21.06	20240719	16000	-37.12	20240129	8310	21.06	20240719	1.45	N	263860	500	47 억		2062235	N	N	0	N	01	N