KissMeData/101730/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	160746	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8730	900	2	11.49	12652117700	1392195	4271.06	7770	9950	7770	10170	5490	7830	9088.36	0.72	0	-64340	8110	7970	7870	7730	7630	8040	7800	166	2340	500	5630	10	1	33295292	2907	45.47	3.22	12	4.18	192.00	2711.00	18140	20231213	-51.87	6610	20240805	32.07	15900	-45.09	20240111	6610	32.07	20240805	18140	-51.87	20231213	6610	32.07	20240805	1.74	N	101730	500	166 억		241364	N	N	34	N	00	N
3	20240830	150752	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8840	1010	2	12.90	12168924930	1337181	4102.29	7770	9950	7770	10170	5490	7830	9100.43	0.72	0	-62366	8110	7970	7870	7730	7630	8040	7800	166	2340	500	5630	10	1	33295292	2943	46.04	3.26	12	4.02	192.00	2711.00	18140	20231213	-51.27	6610	20240805	33.74	15900	-44.40	20240111	6610	33.74	20240805	18140	-51.27	20231213	6610	33.74	20240805	1.74	N	101730	500	166 억		241364	N	N	22	N	00	N
4	20240830	140752	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8560	730	2	9.32	10576075410	1156831	3549.00	7770	9950	7770	10170	5490	7830	9142.28	0.72	0	-56782	8110	7970	7870	7730	7630	8040	7800	166	2340	500	5630	10	1	33295292	2850	44.58	3.16	12	3.47	192.00	2711.00	18140	20231213	-52.81	6610	20240805	29.50	15900	-46.16	20240111	6610	29.50	20240805	18140	-52.81	20231213	6610	29.50	20240805	1.74	N	101730	500	166 억		241364	N	N	22	N	00	N
5	20240830	130747	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9190	1360	2	17.37	8006006600	867497	2661.36	7770	9950	7770	10170	5490	7830	9228.86	0.72	0	-59124	8110	7970	7870	7730	7630	8040	7800	166	2340	500	5630	10	1	33295292	3060	47.86	3.39	12	2.61	192.00	2711.00	18140	20231213	-49.34	6610	20240805	39.03	15900	-42.20	20240111	6610	39.03	20240805	18140	-49.34	20231213	6610	39.03	20240805	1.74	N	101730	500	166 억		241364	N	N	22	N	00	N
6	20240830	120751	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8090	260	2	3.32	248155660	31039	95.22	7770	8140	7770	10170	5490	7830	7994.96	0.72	0	10072	8110	7970	7870	7730	7630	8040	7800	166	2340	500	5630	10	1	33295292	2694	42.14	2.98	12	0.09	192.00	2711.00	18140	20231213	-55.40	6610	20240805	22.39	15900	-49.12	20240111	6610	22.39	20240805	18140	-55.40	20231213	6610	22.39	20240805	1.74	N	101730	500	166 억		241364	N	N	22	N	00	N
7	20240830	110758	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8120	290	2	3.70	218656630	27396	84.05	7770	8140	7770	10170	5490	7830	7981.33	0.72	0	8950	8110	7970	7870	7730	7630	8040	7800	166	2340	500	5630	10	1	33295292	2704	42.29	3.00	12	0.08	192.00	2711.00	18140	20231213	-55.24	6610	20240805	22.84	15900	-48.93	20240111	6610	22.84	20240805	18140	-55.24	20231213	6610	22.84	20240805	1.74	N	101730	500	166 억		241364	N	N	22	N	00	N
8	20240830	100754	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8040	210	2	2.68	143305580	18054	55.39	7770	8110	7770	10170	5490	7830	7937.61	0.72	0	6761	8110	7970	7870	7730	7630	8040	7800	166	2340	500	5630	10	1	33295292	2677	41.88	2.97	12	0.05	192.00	2711.00	18140	20231213	-55.68	6610	20240805	21.63	15900	-49.43	20240111	6610	21.63	20240805	18140	-55.68	20231213	6610	21.63	20240805	1.74	N	101730	500	166 억		241364	N	N	22	N	00	N
9	20240830	090756	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	7840	10	2	0.13	26634950	3400	10.43	7770	7900	7770	10170	5490	7830	7833.81	0.72	0	2081	8110	7970	7870	7730	7630	8040	7800	166	2340	500	5630	10	1	33295292	2610	40.83	2.89	12	0.01	192.00	2711.00	18140	20231213	-56.78	6610	20240805	18.61	15900	-50.69	20240111	6610	18.61	20240805	18140	-56.78	20231213	6610	18.61	20240805	1.74	N	101730	500	166 억		241364	N	N	22	N	00	N
10	20240829	160756	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	7830	-100	5	-1.26	237098500	29982	68.82	7820	8010	7770	10300	5560	7930	7908.04	0.74	0	-4260	8296	8112	7966	7782	7636	8040	7710	166	2370	500	5700	10	1	33295292	2607	40.78	2.89	12	0.09	192.00	2711.00	18140	20231213	-56.84	6610	20240805	18.46	15900	-50.75	20240111	6610	18.46	20240805	18140	-56.84	20231213	6610	18.46	20240805	1.74	N	101730	500	166 억		245615	N	N	22	N	00	N
11	20240829	150803	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	7900	-30	5	-0.38	222485620	28120	64.54	7820	8010	7770	10300	5560	7930	7912.01	0.74	0	-4138	8296	8112	7966	7782	7636	8040	7710	166	2370	500	5700	10	1	33295292	2630	41.15	2.91	12	0.08	192.00	2711.00	18140	20231213	-56.45	6610	20240805	19.52	15900	-50.31	20240111	6610	19.52	20240805	18140	-56.45	20231213	6610	19.52	20240805	1.74	N	101730	500	166 억		245615	N	N	0	N	00	N
12	20240829	140805	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	7840	-90	5	-1.13	211841880	26769	61.44	7820	8010	7770	10300	5560	7930	7913.70	0.74	0	-3945	8296	8112	7966	7782	7636	8040	7710	166	2370	500	5700	10	1	33295292	2610	40.83	2.89	12	0.08	192.00	2711.00	18140	20231213	-56.78	6610	20240805	18.61	15900	-50.69	20240111	6610	18.61	20240805	18140	-56.78	20231213	6610	18.61	20240805	1.74	N	101730	500	166 억		245615	N	N	0	N	00	N
13	20240829	130806	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	7980	50	2	0.63	182108570	23013	52.82	7820	8010	7770	10300	5560	7930	7913.29	0.74	0	-3672	8296	8112	7966	7782	7636	8040	7710	166	2370	500	5700	10	1	33295292	2657	41.56	2.94	12	0.07	192.00	2711.00	18140	20231213	-56.01	6610	20240805	20.73	15900	-49.81	20240111	6610	20.73	20240805	18140	-56.01	20231213	6610	20.73	20240805	1.74	N	101730	500	166 억		245615	N	N	0	N	00	N
14	20240829	120803	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	7990	60	2	0.76	148595820	18806	43.16	7820	8010	7770	10300	5560	7930	7901.51	0.74	0	-3242	8296	8112	7966	7782	7636	8040	7710	166	2370	500	5700	10	1	33295292	2660	41.61	2.95	12	0.06	192.00	2711.00	18140	20231213	-55.95	6610	20240805	20.88	15900	-49.75	20240111	6610	20.88	20240805	18140	-55.95	20231213	6610	20.88	20240805	1.74	N	101730	500	166 억		245615	N	N	0	N	00	N
15	20240829	110805	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	7950	20	2	0.25	96583820	12273	28.17	7820	8000	7770	10300	5560	7930	7869.62	0.74	0	-1451	8296	8112	7966	7782	7636	8040	7710	166	2370	500	5700	10	1	33295292	2647	41.41	2.93	12	0.04	192.00	2711.00	18140	20231213	-56.17	6610	20240805	20.27	15900	-50.00	20240111	6610	20.27	20240805	18140	-56.17	20231213	6610	20.27	20240805	1.74	N	101730	500	166 억		245615	N	N	0	N	00	N
16	20240829	100759	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	7940	10	2	0.13	63802070	8144	18.69	7820	7940	7770	10300	5560	7930	7834.24	0.74	0	-1505	8296	8112	7966	7782	7636	8040	7710	166	2370	500	5700	10	1	33295292	2644	41.35	2.93	12	0.02	192.00	2711.00	18140	20231213	-56.23	6610	20240805	20.12	15900	-50.06	20240111	6610	20.12	20240805	18140	-56.23	20231213	6610	20.12	20240805	1.74	N	101730	500	166 억		245615	N	N	0	N	00	N
17	20240829	090803	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	7770	-160	5	-2.02	15287550	1956	4.49	7820	7910	7770	10300	5560	7930	7815.72	0.74	0	532	8296	8112	7966	7782	7636	8040	7710	166	2370	500	5700	10	1	33295292	2587	40.47	2.87	12	0.01	192.00	2711.00	18140	20231213	-57.17	6610	20240805	17.55	15900	-51.13	20240111	6610	17.55	20240805	18140	-57.17	20231213	6610	17.55	20240805	1.74	N	101730	500	166 억		245615	N	N	0	N	00	N
18	20240828	160738	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	7930	-160	5	-1.98	339340500	42979	82.28	8090	8150	7820	10510	5670	8090	7895.49	0.77	0	-10150	8423	8256	8033	7866	7643	8145	7755	166	2420	500	5820	10	1	33295292	2640	41.30	2.93	12	0.13	192.00	2711.00	18140	20231213	-56.28	6610	20240805	19.97	15900	-50.13	20240111	6610	19.97	20240805	18140	-56.28	20231213	6610	19.97	20240805	1.74	N	101730	500	166 억		255683	N	N	50	N	00	N
19	20240828	150743	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	7860	-230	5	-2.84	310705560	39361	75.35	8090	8150	7820	10510	5670	8090	7893.74	0.77	0	-9129	8423	8256	8033	7866	7643	8145	7755	166	2420	500	5820	10	1	33295292	2617	40.94	2.90	12	0.12	192.00	2711.00	18140	20231213	-56.67	6610	20240805	18.91	15900	-50.57	20240111	6610	18.91	20240805	18140	-56.67	20231213	6610	18.91	20240805	1.74	N	101730	500	166 억		255683	N	N	50	N	00	N
20	20240828	140746	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	7900	-190	5	-2.35	268403150	33979	65.05	8090	8150	7820	10510	5670	8090	7899.09	0.77	0	-8314	8423	8256	8033	7866	7643	8145	7755	166	2420	500	5820	10	1	33295292	2630	41.15	2.91	12	0.10	192.00	2711.00	18140	20231213	-56.45	6610	20240805	19.52	15900	-50.31	20240111	6610	19.52	20240805	18140	-56.45	20231213	6610	19.52	20240805	1.74	N	101730	500	166 억		255683	N	N	50	N	00	N
21	20240828	130742	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	7900	-190	5	-2.35	153131820	19326	37.00	8090	8150	7820	10510	5670	8090	7923.62	0.77	0	-5412	8423	8256	8033	7866	7643	8145	7755	166	2420	500	5820	10	1	33295292	2630	41.15	2.91	12	0.06	192.00	2711.00	18140	20231213	-56.45	6610	20240805	19.52	15900	-50.31	20240111	6610	19.52	20240805	18140	-56.45	20231213	6610	19.52	20240805	1.74	N	101730	500	166 억		255683	N	N	50	N	00	N
22	20240828	120740	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	7900	-190	5	-2.35	138775580	17506	33.51	8090	8150	7820	10510	5670	8090	7927.32	0.77	0	-4790	8423	8256	8033	7866	7643	8145	7755	166	2420	500	5820	10	1	33295292	2630	41.15	2.91	12	0.05	192.00	2711.00	18140	20231213	-56.45	6610	20240805	19.52	15900	-50.31	20240111	6610	19.52	20240805	18140	-56.45	20231213	6610	19.52	20240805	1.74	N	101730	500	166 억		255683	N	N	50	N	00	N
23	20240828	110740	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	7900	-190	5	-2.35	61294860	7685	14.71	8090	8150	7820	10510	5670	8090	7975.91	0.77	0	-2442	8423	8256	8033	7866	7643	8145	7755	166	2420	500	5820	10	1	33295292	2630	41.15	2.91	12	0.02	192.00	2711.00	18140	20231213	-56.45	6610	20240805	19.52	15900	-50.31	20240111	6610	19.52	20240805	18140	-56.45	20231213	6610	19.52	20240805	1.74	N	101730	500	166 억		255683	N	N	50	N	00	N
24	20240828	100808	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8000	-90	5	-1.11	41723760	5223	10.00	8090	8150	7820	10510	5670	8090	7988.47	0.77	0	-733	8423	8256	8033	7866	7643	8145	7755	166	2420	500	5820	10	1	33295292	2664	41.67	2.95	12	0.02	192.00	2711.00	18140	20231213	-55.90	6610	20240805	21.03	15900	-49.69	20240111	6610	21.03	20240805	18140	-55.90	20231213	6610	21.03	20240805	1.74	N	101730	500	166 억		255683	N	N	50	N	00	N
25	20240828	090753	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8070	-20	5	-0.25	11465070	1416	2.71	8090	8150	8070	10510	5670	8090	8096.80	0.77	0	-844	8423	8256	8033	7866	7643	8145	7755	166	2420	500	5820	10	1	33295292	2687	42.03	2.98	12	0.00	192.00	2711.00	18140	20231213	-55.51	6610	20240805	22.09	15900	-49.25	20240111	6610	22.09	20240805	18140	-55.51	20231213	6610	22.09	20240805	1.74	N	101730	500	166 억		255683	N	N	50	N	00	N
26	20240827	160738	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8090	30	2	0.37	403683420	50755	239.68	8200	8200	7810	10470	5650	8060	7953.57	0.74	0	8042	8433	8246	8143	7956	7853	8195	7905	166	2410	500	5800	10	1	33295292	2694	42.14	2.98	12	0.15	192.00	2711.00	18140	20231213	-55.40	6610	20240805	22.39	15900	-49.12	20240111	6610	22.39	20240805	18140	-55.40	20231213	6610	22.39	20240805	1.74	N	101730	500	166 억		247727	N	N	50	N	00	N
27	20240827	150742	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8060	0	3	0.00	384081600	48314	228.15	8200	8200	7810	10470	5650	8060	7949.70	0.74	0	8344	8433	8246	8143	7956	7853	8195	7905	166	2410	500	5800	10	1	33295292	2684	41.98	2.97	12	0.15	192.00	2711.00	18140	20231213	-55.57	6610	20240805	21.94	15900	-49.31	20240111	6610	21.94	20240805	18140	-55.57	20231213	6610	21.94	20240805	1.74	N	101730	500	166 억		247727	N	N	6	N	00	N
28	20240827	140743	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8000	-60	5	-0.74	339011420	42691	201.60	8200	8200	7810	10470	5650	8060	7941.05	0.74	0	5407	8433	8246	8143	7956	7853	8195	7905	166	2410	500	5800	10	1	33295292	2664	41.67	2.95	12	0.13	192.00	2711.00	18140	20231213	-55.90	6610	20240805	21.03	15900	-49.69	20240111	6610	21.03	20240805	18140	-55.90	20231213	6610	21.03	20240805	1.74	N	101730	500	166 억		247727	N	N	6	N	00	N
29	20240827	130746	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	7990	-70	5	-0.87	314568120	39621	187.10	8200	8200	7810	10470	5650	8060	7939.43	0.74	0	5418	8433	8246	8143	7956	7853	8195	7905	166	2410	500	5800	10	1	33295292	2660	41.61	2.95	12	0.12	192.00	2711.00	18140	20231213	-55.95	6610	20240805	20.88	15900	-49.75	20240111	6610	20.88	20240805	18140	-55.95	20231213	6610	20.88	20240805	1.74	N	101730	500	166 억		247727	N	N	6	N	00	N
30	20240827	120748	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	7920	-140	5	-1.74	290989140	36660	173.12	8200	8200	7810	10470	5650	8060	7937.51	0.74	0	4067	8433	8246	8143	7956	7853	8195	7905	166	2410	500	5800	10	1	33295292	2637	41.25	2.92	12	0.11	192.00	2711.00	18140	20231213	-56.34	6610	20240805	19.82	15900	-50.19	20240111	6610	19.82	20240805	18140	-56.34	20231213	6610	19.82	20240805	1.74	N	101730	500	166 억		247727	N	N	6	N	00	N
31	20240827	110744	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	7900	-160	5	-1.99	238477860	29990	141.62	8200	8200	7810	10470	5650	8060	7951.91	0.74	0	2922	8433	8246	8143	7956	7853	8195	7905	166	2410	500	5800	10	1	33295292	2630	41.15	2.91	12	0.09	192.00	2711.00	18140	20231213	-56.45	6610	20240805	19.52	15900	-50.31	20240111	6610	19.52	20240805	18140	-56.45	20231213	6610	19.52	20240805	1.74	N	101730	500	166 억		247727	N	N	6	N	00	N
32	20240827	100742	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	7990	-70	5	-0.87	178253370	22398	105.77	8200	8200	7810	10470	5650	8060	7958.45	0.74	0	79	8433	8246	8143	7956	7853	8195	7905	166	2410	500	5800	10	1	33295292	2660	41.61	2.95	12	0.07	192.00	2711.00	18140	20231213	-55.95	6610	20240805	20.88	15900	-49.75	20240111	6610	20.88	20240805	18140	-55.95	20231213	6610	20.88	20240805	1.74	N	101730	500	166 억		247727	N	N	6	N	00	N
33	20240827	090743	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8140	80	2	0.99	31297550	3846	18.16	8200	8200	8080	10470	5650	8060	8137.69	0.74	0	-1784	8433	8246	8143	7956	7853	8195	7905	166	2410	500	5800	10	1	33295292	2710	42.40	3.00	12	0.01	192.00	2711.00	18140	20231213	-55.13	6610	20240805	23.15	15900	-48.81	20240111	6610	23.15	20240805	18140	-55.13	20231213	6610	23.15	20240805	1.74	N	101730	500	166 억		247727	N	N	6	N	00	N
34	20240826	160732	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8060	-90	5	-1.10	171102580	21123	62.43	8330	8330	8040	10590	5710	8150	8100.31	0.76	0	-3653	8376	8262	8156	8042	7936	8210	7990	166	2440	500	5860	10	1	33295292	2684	41.98	2.97	12	0.06	192.00	2711.00	18140	20231213	-55.57	6610	20240805	21.94	15900	-49.31	20240111	6610	21.94	20240805	18140	-55.57	20231213	6610	21.94	20240805	1.74	N	101730	500	166 억		251480	N	N	6	N	00	N
35	20240826	150736	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8060	-90	5	-1.10	162626350	20072	59.32	8330	8330	8040	10590	5710	8150	8102.15	0.76	0	-3540	8376	8262	8156	8042	7936	8210	7990	166	2440	500	5860	10	1	33295292	2684	41.98	2.97	12	0.06	192.00	2711.00	18140	20231213	-55.57	6610	20240805	21.94	15900	-49.31	20240111	6610	21.94	20240805	18140	-55.57	20231213	6610	21.94	20240805	1.74	N	101730	500	166 억		251480	N	N	1	N	00	N
36	20240826	140740	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8110	-40	5	-0.49	118758930	14635	43.26	8330	8330	8050	10590	5710	8150	8114.72	0.76	0	-3044	8376	8262	8156	8042	7936	8210	7990	166	2440	500	5860	10	1	33295292	2700	42.24	2.99	12	0.04	192.00	2711.00	18140	20231213	-55.29	6610	20240805	22.69	15900	-48.99	20240111	6610	22.69	20240805	18140	-55.29	20231213	6610	22.69	20240805	1.74	N	101730	500	166 억		251480	N	N	1	N	00	N
37	20240826	130744	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8150	0	3	0.00	100099210	12333	36.45	8330	8330	8050	10590	5710	8150	8116.37	0.76	0	-3490	8376	8262	8156	8042	7936	8210	7990	166	2440	500	5860	10	1	33295292	2714	42.45	3.01	12	0.04	192.00	2711.00	18140	20231213	-55.07	6610	20240805	23.30	15900	-48.74	20240111	6610	23.30	20240805	18140	-55.07	20231213	6610	23.30	20240805	1.74	N	101730	500	166 억		251480	N	N	1	N	00	N
38	20240826	120737	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8120	-30	5	-0.37	71349230	8786	25.97	8330	8330	8050	10590	5710	8150	8120.79	0.76	0	-4402	8376	8262	8156	8042	7936	8210	7990	166	2440	500	5860	10	1	33295292	2704	42.29	3.00	12	0.03	192.00	2711.00	18140	20231213	-55.24	6610	20240805	22.84	15900	-48.93	20240111	6610	22.84	20240805	18140	-55.24	20231213	6610	22.84	20240805	1.74	N	101730	500	166 억		251480	N	N	1	N	00	N
39	20240826	110739	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8130	-20	5	-0.25	62905820	7746	22.89	8330	8330	8050	10590	5710	8150	8121.07	0.76	0	-4176	8376	8262	8156	8042	7936	8210	7990	166	2440	500	5860	10	1	33295292	2707	42.34	3.00	12	0.02	192.00	2711.00	18140	20231213	-55.18	6610	20240805	23.00	15900	-48.87	20240111	6610	23.00	20240805	18140	-55.18	20231213	6610	23.00	20240805	1.74	N	101730	500	166 억		251480	N	N	1	N	00	N
40	20240826	100741	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8160	10	2	0.12	45368500	5583	16.50	8330	8330	8050	10590	5710	8150	8126.19	0.76	0	-3282	8376	8262	8156	8042	7936	8210	7990	166	2440	500	5860	10	1	33295292	2717	42.50	3.01	12	0.02	192.00	2711.00	18140	20231213	-55.02	6610	20240805	23.45	15900	-48.68	20240111	6610	23.45	20240805	18140	-55.02	20231213	6610	23.45	20240805	1.74	N	101730	500	166 억		251480	N	N	1	N	00	N
41	20240826	090737	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8230	80	2	0.98	12769270	1558	4.60	8330	8330	8160	10590	5710	8150	8195.94	0.76	0	-936	8376	8262	8156	8042	7936	8210	7990	166	2440	500	5860	10	1	33295292	2740	42.86	3.04	12	0.00	192.00	2711.00	18140	20231213	-54.63	6610	20240805	24.51	15900	-48.24	20240111	6610	24.51	20240805	18140	-54.63	20231213	6610	24.51	20240805	1.74	N	101730	500	166 억		251480	N	N	1	N	00	N
42	20240823	160734	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8150	-10	5	-0.12	268246250	32983	97.04	8270	8270	8050	10600	5720	8160	8132.32	0.77	0	-3866	8480	8320	8230	8070	7980	8275	8025	166	2440	500	5870	10	1	33295292	2714	42.45	3.01	12	0.10	192.00	2711.00	18140	20231213	-55.07	6610	20240805	23.30	15900	-48.74	20240111	6610	23.30	20240805	18140	-55.07	20231213	6610	23.30	20240805	1.73	N	101730	500	166 억		255381	N	N	1	N	00	N
43	20240823	150740	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8130	-30	5	-0.37	237082250	29154	85.77	8270	8270	8050	10600	5720	8160	8131.44	0.77	0	-5075	8480	8320	8230	8070	7980	8275	8025	166	2440	500	5870	10	1	33295292	2707	42.34	3.00	12	0.09	192.00	2711.00	18140	20231213	-55.18	6610	20240805	23.00	15900	-48.87	20240111	6610	23.00	20240805	18140	-55.18	20231213	6610	23.00	20240805	1.73	N	101730	500	166 억		255381	N	N	777	N	00	N
44	20240823	140739	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8120	-40	5	-0.49	209851050	25795	75.89	8270	8270	8050	10600	5720	8160	8134.71	0.77	0	-5831	8480	8320	8230	8070	7980	8275	8025	166	2440	500	5870	10	1	33295292	2704	42.29	3.00	12	0.08	192.00	2711.00	18140	20231213	-55.24	6610	20240805	22.84	15900	-48.93	20240111	6610	22.84	20240805	18140	-55.24	20231213	6610	22.84	20240805	1.73	N	101730	500	166 억		255381	N	N	777	N	00	N
45	20240823	130739	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8100	-60	5	-0.74	171685010	21112	62.11	8270	8270	8050	10600	5720	8160	8131.23	0.77	0	-8028	8480	8320	8230	8070	7980	8275	8025	166	2440	500	5870	10	1	33295292	2697	42.19	2.99	12	0.06	192.00	2711.00	18140	20231213	-55.35	6610	20240805	22.54	15900	-49.06	20240111	6610	22.54	20240805	18140	-55.35	20231213	6610	22.54	20240805	1.73	N	101730	500	166 억		255381	N	N	777	N	00	N
46	20240823	120737	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8090	-70	5	-0.86	148133940	18203	53.55	8270	8270	8050	10600	5720	8160	8137.08	0.77	0	-7918	8480	8320	8230	8070	7980	8275	8025	166	2440	500	5870	10	1	33295292	2694	42.14	2.98	12	0.05	192.00	2711.00	18140	20231213	-55.40	6610	20240805	22.39	15900	-49.12	20240111	6610	22.39	20240805	18140	-55.40	20231213	6610	22.39	20240805	1.73	N	101730	500	166 억		255381	N	N	777	N	00	N
47	20240823	110736	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8090	-70	5	-0.86	135688800	16666	49.03	8270	8270	8050	10600	5720	8160	8140.92	0.77	0	-7764	8480	8320	8230	8070	7980	8275	8025	166	2440	500	5870	10	1	33295292	2694	42.14	2.98	12	0.05	192.00	2711.00	18140	20231213	-55.40	6610	20240805	22.39	15900	-49.12	20240111	6610	22.39	20240805	18140	-55.40	20231213	6610	22.39	20240805	1.73	N	101730	500	166 억		255381	N	N	777	N	00	N
48	20240823	100738	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8160	0	3	0.00	65680880	8037	23.65	8270	8270	8140	10600	5720	8160	8173.38	0.77	0	-1469	8480	8320	8230	8070	7980	8275	8025	166	2440	500	5870	10	1	33295292	2717	42.50	3.01	12	0.02	192.00	2711.00	18140	20231213	-55.02	6610	20240805	23.45	15900	-48.68	20240111	6610	23.45	20240805	18140	-55.02	20231213	6610	23.45	20240805	1.73	N	101730	500	166 억		255381	N	N	777	N	00	N
49	20240823	090739	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8210	50	2	0.61	27399550	3346	9.84	8270	8270	8150	10600	5720	8160	8195.57	0.77	0	-988	8480	8320	8230	8070	7980	8275	8025	166	2440	500	5870	10	1	33295292	2734	42.76	3.03	12	0.01	192.00	2711.00	18140	20231213	-54.74	6610	20240805	24.21	15900	-48.36	20240111	6610	24.21	20240805	18140	-54.74	20231213	6610	24.21	20240805	1.73	N	101730	500	166 억		255381	N	N	777	N	00	N
50	20240822	160733	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8160	-80	5	-0.97	272861160	33118	79.27	8240	8390	8140	10710	5770	8240	8239.08	0.77	0	-2280	8486	8362	8256	8132	8026	8310	8080	166	2470	500	5930	10	1	33295292	2717	42.50	3.01	12	0.10	192.00	2711.00	18140	20231213	-55.02	6610	20240805	23.45	15900	-48.68	20240111	6610	23.45	20240805	18140	-55.02	20231213	6610	23.45	20240805	1.73	N	101730	500	166 억		257721	N	N	777	N	00	N
51	20240822	150739	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8160	-80	5	-0.97	250117680	30332	72.60	8240	8390	8140	10710	5770	8240	8246.00	0.77	0	-2373	8486	8362	8256	8132	8026	8310	8080	166	2470	500	5930	10	1	33295292	2717	42.50	3.01	12	0.09	192.00	2711.00	18140	20231213	-55.02	6610	20240805	23.45	15900	-48.68	20240111	6610	23.45	20240805	18140	-55.02	20231213	6610	23.45	20240805	1.73	N	101730	500	166 억		257721	N	N	123	N	00	N
52	20240822	140739	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8190	-50	5	-0.61	210397780	25468	60.96	8240	8390	8140	10710	5770	8240	8261.26	0.77	0	-2750	8486	8362	8256	8132	8026	8310	8080	166	2470	500	5930	10	1	33295292	2727	42.66	3.02	12	0.08	192.00	2711.00	18140	20231213	-54.85	6610	20240805	23.90	15900	-48.49	20240111	6610	23.90	20240805	18140	-54.85	20231213	6610	23.90	20240805	1.73	N	101730	500	166 억		257721	N	N	123	N	00	N
53	20240822	130739	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8200	-40	5	-0.49	183712500	22209	53.16	8240	8390	8140	10710	5770	8240	8271.98	0.77	0	-2811	8486	8362	8256	8132	8026	8310	8080	166	2470	500	5930	10	1	33295292	2730	42.71	3.02	12	0.07	192.00	2711.00	18140	20231213	-54.80	6610	20240805	24.05	15900	-48.43	20240111	6610	24.05	20240805	18140	-54.80	20231213	6610	24.05	20240805	1.73	N	101730	500	166 억		257721	N	N	123	N	00	N
54	20240822	120743	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8230	-10	5	-0.12	159813570	19286	46.16	8240	8390	8180	10710	5770	8240	8286.51	0.77	0	-114	8486	8362	8256	8132	8026	8310	8080	166	2470	500	5930	10	1	33295292	2740	42.86	3.04	12	0.06	192.00	2711.00	18140	20231213	-54.63	6610	20240805	24.51	15900	-48.24	20240111	6610	24.51	20240805	18140	-54.63	20231213	6610	24.51	20240805	1.73	N	101730	500	166 억		257721	N	N	123	N	00	N
55	20240822	110736	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8250	10	2	0.12	122956720	14798	35.42	8240	8390	8220	10710	5770	8240	8309.01	0.77	0	1847	8486	8362	8256	8132	8026	8310	8080	166	2470	500	5930	10	1	33295292	2747	42.97	3.04	12	0.04	192.00	2711.00	18140	20231213	-54.52	6610	20240805	24.81	15900	-48.11	20240111	6610	24.81	20240805	18140	-54.52	20231213	6610	24.81	20240805	1.73	N	101730	500	166 억		257721	N	N	123	N	00	N
56	20240822	100735	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8250	10	2	0.12	105085900	12629	30.23	8240	8390	8240	10710	5770	8240	8321.00	0.77	0	2714	8486	8362	8256	8132	8026	8310	8080	166	2470	500	5930	10	1	33295292	2747	42.97	3.04	12	0.04	192.00	2711.00	18140	20231213	-54.52	6610	20240805	24.81	15900	-48.11	20240111	6610	24.81	20240805	18140	-54.52	20231213	6610	24.81	20240805	1.73	N	101730	500	166 억		257721	N	N	123	N	00	N
57	20240822	090736	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8300	60	2	0.73	4106290	497	1.19	8240	8330	8240	10710	5770	8240	8262.15	0.77	0	37	8486	8362	8256	8132	8026	8310	8080	166	2470	500	5930	10	1	33295292	2764	43.23	3.06	12	0.00	192.00	2711.00	18140	20231213	-54.24	6610	20240805	25.57	15900	-47.80	20240111	6610	25.57	20240805	18140	-54.24	20231213	6610	25.57	20240805	1.73	N	101730	500	166 억		257721	N	N	123	N	00	N
58	20240821	160730	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8240	-100	5	-1.20	341134870	41573	116.41	8340	8380	8150	10840	5840	8340	8205.12	0.77	0	2	8600	8470	8360	8230	8120	8415	8175	166	2500	500	6000	10	1	33295292	2744	42.92	3.04	12	0.12	192.00	2711.00	18140	20231213	-54.58	6610	20240805	24.66	15900	-48.18	20240111	6610	24.66	20240805	18140	-54.58	20231213	6610	24.66	20240805	1.75	N	101730	500	166 억		257719	N	N	123	N	00	N
59	20240821	150741	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8260	-80	5	-0.96	246507330	30006	84.02	8340	8380	8150	10840	5840	8340	8214.87	0.77	0	-1580	8600	8470	8360	8230	8120	8415	8175	166	2500	500	6000	10	1	33295292	2750	43.02	3.05	12	0.09	192.00	2711.00	18140	20231213	-54.47	6610	20240805	24.96	15900	-48.05	20240111	6610	24.96	20240805	18140	-54.47	20231213	6610	24.96	20240805	1.75	N	101730	500	166 억		257719	N	N	453	N	00	N
60	20240821	140733	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8230	-110	5	-1.32	201128140	24485	68.56	8340	8380	8150	10840	5840	8340	8213.85	0.77	0	-1838	8600	8470	8360	8230	8120	8415	8175	166	2500	500	6000	10	1	33295292	2740	42.86	3.04	12	0.07	192.00	2711.00	18140	20231213	-54.63	6610	20240805	24.51	15900	-48.24	20240111	6610	24.51	20240805	18140	-54.63	20231213	6610	24.51	20240805	1.75	N	101730	500	166 억		257719	N	N	453	N	00	N
61	20240821	130743	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8220	-120	5	-1.44	174656260	21252	59.51	8340	8380	8150	10840	5840	8340	8217.80	0.77	0	-2335	8600	8470	8360	8230	8120	8415	8175	166	2500	500	6000	10	1	33295292	2737	42.81	3.03	12	0.06	192.00	2711.00	18140	20231213	-54.69	6610	20240805	24.36	15900	-48.30	20240111	6610	24.36	20240805	18140	-54.69	20231213	6610	24.36	20240805	1.75	N	101730	500	166 억		257719	N	N	453	N	00	N
62	20240821	120743	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8270	-70	5	-0.84	127301730	15466	43.31	8340	8380	8180	10840	5840	8340	8230.40	0.77	0	-1861	8600	8470	8360	8230	8120	8415	8175	166	2500	500	6000	10	1	33295292	2754	43.07	3.05	12	0.05	192.00	2711.00	18140	20231213	-54.41	6610	20240805	25.11	15900	-47.99	20240111	6610	25.11	20240805	18140	-54.41	20231213	6610	25.11	20240805	1.75	N	101730	500	166 억		257719	N	N	453	N	00	N
63	20240821	110736	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8210	-130	5	-1.56	103050240	12515	35.04	8340	8380	8180	10840	5840	8340	8233.33	0.77	0	-1825	8600	8470	8360	8230	8120	8415	8175	166	2500	500	6000	10	1	33295292	2734	42.76	3.03	12	0.04	192.00	2711.00	18140	20231213	-54.74	6610	20240805	24.21	15900	-48.36	20240111	6610	24.21	20240805	18140	-54.74	20231213	6610	24.21	20240805	1.75	N	101730	500	166 억		257719	N	N	453	N	00	N
64	20240821	100741	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8250	-90	5	-1.08	80522540	9774	27.37	8340	8380	8180	10840	5840	8340	8237.45	0.77	0	-931	8600	8470	8360	8230	8120	8415	8175	166	2500	500	6000	10	1	33295292	2747	42.97	3.04	12	0.03	192.00	2711.00	18140	20231213	-54.52	6610	20240805	24.81	15900	-48.11	20240111	6610	24.81	20240805	18140	-54.52	20231213	6610	24.81	20240805	1.75	N	101730	500	166 억		257719	N	N	453	N	00	N
65	20240821	090735	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8340	0	3	0.00	3300920	396	1.11	8340	8340	8280	10840	5840	8340	8334.29	0.77	0	-49	8600	8470	8360	8230	8120	8415	8175	166	2500	500	6000	10	1	33295292	2777	43.44	3.08	12	0.00	192.00	2711.00	18140	20231213	-54.02	6610	20240805	26.17	15900	-47.55	20240111	6610	26.17	20240805	18140	-54.02	20231213	6610	26.17	20240805	1.75	N	101730	500	166 억		257719	N	N	453	N	00	N
66	20240820	160724	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8340	20	2	0.24	297764450	35636	62.74	8370	8490	8250	10810	5830	8320	8355.72	0.77	0	2773	8833	8576	8363	8106	7893	8705	8235	166	2490	500	5990	10	1	33295292	2777	43.44	3.08	12	0.11	192.00	2711.00	18140	20231213	-54.02	6610	20240805	26.17	15900	-47.55	20240111	6610	26.17	20240805	18140	-54.02	20231213	6610	26.17	20240805	1.73	N	101730	500	166 억		255000	N	N	453	N	00	N
67	20240820	150735	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8380	60	2	0.72	290853240	34810	61.29	8370	8490	8250	10810	5830	8320	8355.45	0.77	0	2891	8833	8576	8363	8106	7893	8705	8235	166	2490	500	5990	10	1	33295292	2790	43.65	3.09	12	0.10	192.00	2711.00	18140	20231213	-53.80	6610	20240805	26.78	15900	-47.30	20240111	6610	26.78	20240805	18140	-53.80	20231213	6610	26.78	20240805	1.73	N	101730	500	166 억		255000	N	N	256	N	00	N
68	20240820	140733	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8340	20	2	0.24	253917980	30387	53.50	8370	8490	8250	10810	5830	8320	8356.14	0.77	0	360	8833	8576	8363	8106	7893	8705	8235	166	2490	500	5990	10	1	33295292	2777	43.44	3.08	12	0.09	192.00	2711.00	18140	20231213	-54.02	6610	20240805	26.17	15900	-47.55	20240111	6610	26.17	20240805	18140	-54.02	20231213	6610	26.17	20240805	1.73	N	101730	500	166 억		255000	N	N	256	N	00	N
69	20240820	130735	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8320	0	3	0.00	168891250	20218	35.60	8370	8490	8250	10810	5830	8320	8353.51	0.77	0	-899	8833	8576	8363	8106	7893	8705	8235	166	2490	500	5990	10	1	33295292	2770	43.33	3.07	12	0.06	192.00	2711.00	18140	20231213	-54.13	6610	20240805	25.87	15900	-47.67	20240111	6610	25.87	20240805	18140	-54.13	20231213	6610	25.87	20240805	1.73	N	101730	500	166 억		255000	N	N	256	N	00	N
70	20240820	120733	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8320	0	3	0.00	143392330	17156	30.21	8370	8490	8250	10810	5830	8320	8358.14	0.77	0	-838	8833	8576	8363	8106	7893	8705	8235	166	2490	500	5990	10	1	33295292	2770	43.33	3.07	12	0.05	192.00	2711.00	18140	20231213	-54.13	6610	20240805	25.87	15900	-47.67	20240111	6610	25.87	20240805	18140	-54.13	20231213	6610	25.87	20240805	1.73	N	101730	500	166 억		255000	N	N	256	N	00	N
71	20240820	110729	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8360	40	2	0.48	113956880	13604	23.95	8370	8490	8280	10810	5830	8320	8376.72	0.77	0	-764	8833	8576	8363	8106	7893	8705	8235	166	2490	500	5990	10	1	33295292	2783	43.54	3.08	12	0.04	192.00	2711.00	18140	20231213	-53.91	6610	20240805	26.48	15900	-47.42	20240111	6610	26.48	20240805	18140	-53.91	20231213	6610	26.48	20240805	1.73	N	101730	500	166 억		255000	N	N	256	N	00	N
72	20240820	100728	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8350	30	2	0.36	78958780	9401	16.55	8370	8490	8340	10810	5830	8320	8398.98	0.77	0	1849	8833	8576	8363	8106	7893	8705	8235	166	2490	500	5990	10	1	33295292	2780	43.49	3.08	12	0.03	192.00	2711.00	18140	20231213	-53.97	6610	20240805	26.32	15900	-47.48	20240111	6610	26.32	20240805	18140	-53.97	20231213	6610	26.32	20240805	1.73	N	101730	500	166 억		255000	N	N	256	N	00	N
73	20240820	090731	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8350	30	2	0.36	14705810	1754	3.09	8370	8420	8350	10810	5830	8320	8384.16	0.77	0	-388	8833	8576	8363	8106	7893	8705	8235	166	2490	500	5990	10	1	33295292	2780	43.49	3.08	12	0.01	192.00	2711.00	18140	20231213	-53.97	6610	20240805	26.32	15900	-47.48	20240111	6610	26.32	20240805	18140	-53.97	20231213	6610	26.32	20240805	1.73	N	101730	500	166 억		255000	N	N	256	N	00	N
74	20240819	160721	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8320	140	2	1.71	475378160	56564	60.15	8290	8620	8150	10630	5730	8180	8404.25	0.75	0	3637	8600	8390	8270	8060	7940	8330	8000	166	2450	500	5880	10	1	33295292	2770	43.33	3.07	12	0.17	192.00	2711.00	18140	20231213	-54.13	6610	20240805	25.87	15900	-47.67	20240111	6610	25.87	20240805	18140	-54.13	20231213	6610	25.87	20240805	1.75	N	101730	500	166 억		251344	N	N	256	N	00	N
75	20240819	150727	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8290	110	2	1.34	451667200	53710	57.11	8290	8620	8150	10630	5730	8180	8409.37	0.75	0	4166	8600	8390	8270	8060	7940	8330	8000	166	2450	500	5880	10	1	33295292	2760	43.18	3.06	12	0.16	192.00	2711.00	18140	20231213	-54.30	6610	20240805	25.42	15900	-47.86	20240111	6610	25.42	20240805	18140	-54.30	20231213	6610	25.42	20240805	1.75	N	101730	500	166 억		251344	N	N	138	N	00	N
76	20240819	140729	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8290	110	2	1.34	424437290	50415	53.61	8290	8620	8150	10630	5730	8180	8418.87	0.75	0	5225	8600	8390	8270	8060	7940	8330	8000	166	2450	500	5880	10	1	33295292	2760	43.18	3.06	12	0.15	192.00	2711.00	18140	20231213	-54.30	6610	20240805	25.42	15900	-47.86	20240111	6610	25.42	20240805	18140	-54.30	20231213	6610	25.42	20240805	1.75	N	101730	500	166 억		251344	N	N	138	N	00	N
77	20240819	130724	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8270	90	2	1.10	389095730	46134	49.06	8290	8620	8150	10630	5730	8180	8434.03	0.75	0	6371	8600	8390	8270	8060	7940	8330	8000	166	2450	500	5880	10	1	33295292	2754	43.07	3.05	12	0.14	192.00	2711.00	18140	20231213	-54.41	6610	20240805	25.11	15900	-47.99	20240111	6610	25.11	20240805	18140	-54.41	20231213	6610	25.11	20240805	1.75	N	101730	500	166 억		251344	N	N	138	N	00	N
78	20240819	120725	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8350	170	2	2.08	367211890	43488	46.24	8290	8620	8150	10630	5730	8180	8443.98	0.75	0	7969	8600	8390	8270	8060	7940	8330	8000	166	2450	500	5880	10	1	33295292	2780	43.49	3.08	12	0.13	192.00	2711.00	18140	20231213	-53.97	6610	20240805	26.32	15900	-47.48	20240111	6610	26.32	20240805	18140	-53.97	20231213	6610	26.32	20240805	1.75	N	101730	500	166 억		251344	N	N	138	N	00	N
79	20240819	110727	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8350	170	2	2.08	317214870	37473	39.85	8290	8620	8150	10630	5730	8180	8465.16	0.75	0	11645	8600	8390	8270	8060	7940	8330	8000	166	2450	500	5880	10	1	33295292	2780	43.49	3.08	12	0.11	192.00	2711.00	18140	20231213	-53.97	6610	20240805	26.32	15900	-47.48	20240111	6610	26.32	20240805	18140	-53.97	20231213	6610	26.32	20240805	1.75	N	101730	500	166 억		251344	N	N	138	N	00	N
80	20240819	100728	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8410	230	2	2.81	276950260	32664	34.73	8290	8620	8150	10630	5730	8180	8478.76	0.75	0	12241	8600	8390	8270	8060	7940	8330	8000	166	2450	500	5880	10	1	33295292	2800	43.80	3.10	12	0.10	192.00	2711.00	18140	20231213	-53.64	6610	20240805	27.23	15900	-47.11	20240111	6610	27.23	20240805	18140	-53.64	20231213	6610	27.23	20240805	1.75	N	101730	500	166 억		251344	N	N	138	N	00	N
81	20240819	090727	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8230	50	2	0.61	30783320	3723	3.96	8290	8400	8150	10630	5730	8180	8268.42	0.75	0	-1303	8600	8390	8270	8060	7940	8330	8000	166	2450	500	5880	10	1	33295292	2740	42.86	3.04	12	0.01	192.00	2711.00	18140	20231213	-54.63	6610	20240805	24.51	15900	-48.24	20240111	6610	24.51	20240805	18140	-54.63	20231213	6610	24.51	20240805	1.75	N	101730	500	166 억		251344	N	N	138	N	00	N
82	20240816	160720	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8180	-320	5	-3.76	762119240	92611	91.46	8440	8480	8150	11050	5950	8500	8228.23	0.85	0	-33721	8933	8716	8333	8116	7733	8825	8225	166	2550	500	6120	10	1	33295292	2724	42.60	3.02	12	0.28	192.00	2711.00	18140	20231213	-54.91	6610	20240805	23.75	15900	-48.55	20240111	6610	23.75	20240805	18140	-54.91	20231213	6610	23.75	20240805	1.74	N	101730	500	166 억		284639	N	N	138	N	00	N
83	20240816	150721	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8230	-270	5	-3.18	712501720	86549	85.47	8440	8480	8150	11050	5950	8500	8231.23	0.85	0	-29773	8933	8716	8333	8116	7733	8825	8225	166	2550	500	6120	10	1	33295292	2740	42.86	3.04	12	0.26	192.00	2711.00	18140	20231213	-54.63	6610	20240805	24.51	15900	-48.24	20240111	6610	24.51	20240805	18140	-54.63	20231213	6610	24.51	20240805	1.74	N	101730	500	166 억		284639	N	N	547	N	00	N
84	20240816	140726	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8220	-280	5	-3.29	671832620	81595	80.58	8440	8480	8150	11050	5950	8500	8232.57	0.85	0	-27596	8933	8716	8333	8116	7733	8825	8225	166	2550	500	6120	10	1	33295292	2737	42.81	3.03	12	0.25	192.00	2711.00	18140	20231213	-54.69	6610	20240805	24.36	15900	-48.30	20240111	6610	24.36	20240805	18140	-54.69	20231213	6610	24.36	20240805	1.74	N	101730	500	166 억		284639	N	N	547	N	00	N
85	20240816	130727	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8220	-280	5	-3.29	645236420	78353	77.38	8440	8480	8150	11050	5950	8500	8233.77	0.85	0	-25940	8933	8716	8333	8116	7733	8825	8225	166	2550	500	6120	10	1	33295292	2737	42.81	3.03	12	0.24	192.00	2711.00	18140	20231213	-54.69	6610	20240805	24.36	15900	-48.30	20240111	6610	24.36	20240805	18140	-54.69	20231213	6610	24.36	20240805	1.74	N	101730	500	166 억		284639	N	N	547	N	00	N
86	20240816	120722	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8190	-310	5	-3.65	614746620	74631	73.70	8440	8480	8150	11050	5950	8500	8235.87	0.85	0	-25203	8933	8716	8333	8116	7733	8825	8225	166	2550	500	6120	10	1	33295292	2727	42.66	3.02	12	0.22	192.00	2711.00	18140	20231213	-54.85	6610	20240805	23.90	15900	-48.49	20240111	6610	23.90	20240805	18140	-54.85	20231213	6610	23.90	20240805	1.74	N	101730	500	166 억		284639	N	N	547	N	00	N
87	20240816	110725	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8240	-260	5	-3.06	502937820	60987	60.23	8440	8480	8150	11050	5950	8500	8245.14	0.85	0	-24023	8933	8716	8333	8116	7733	8825	8225	166	2550	500	6120	10	1	33295292	2744	42.92	3.04	12	0.18	192.00	2711.00	18140	20231213	-54.58	6610	20240805	24.66	15900	-48.18	20240111	6610	24.66	20240805	18140	-54.58	20231213	6610	24.66	20240805	1.74	N	101730	500	166 억		284639	N	N	547	N	00	N
88	20240816	100722	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8250	-250	5	-2.94	441821880	53545	52.88	8440	8480	8150	11050	5950	8500	8249.73	0.85	0	-21252	8933	8716	8333	8116	7733	8825	8225	166	2550	500	6120	10	1	33295292	2747	42.97	3.04	12	0.16	192.00	2711.00	18140	20231213	-54.52	6610	20240805	24.81	15900	-48.11	20240111	6610	24.81	20240805	18140	-54.52	20231213	6610	24.81	20240805	1.74	N	101730	500	166 억		284639	N	N	547	N	00	N
89	20240816	090724	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8300	-200	5	-2.35	60989640	7296	7.21	8440	8480	8250	11050	5950	8500	8352.02	0.85	0	-590	8933	8716	8333	8116	7733	8825	8225	166	2550	500	6120	10	1	33295292	2764	43.23	3.06	12	0.02	192.00	2711.00	18140	20231213	-54.24	6610	20240805	25.57	15900	-47.80	20240111	6610	25.57	20240805	18140	-54.24	20231213	6610	25.57	20240805	1.74	N	101730	500	166 억		284639	N	N	547	N	00	N
90	20240814	160723	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8500	530	2	6.65	828967740	100439	176.34	8020	8550	7950	10360	5580	7970	8253.34	0.79	0	22980	8216	8092	7896	7772	7576	7995	7675	166	2390	500	5730	10	1	33295292	2830	44.27	3.14	12	0.30	192.00	2711.00	18140	20231213	-53.14	6610	20240805	28.59	15900	-46.54	20240111	6610	28.59	20240805	18140	-53.14	20231213	6610	28.59	20240805	1.76	N	101730	500	166 억		262074	N	N	547	N	00	N
91	20240814	150725	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8470	500	2	6.27	688962920	83938	147.37	8020	8470	7950	10360	5580	7970	8208.00	0.79	0	25783	8216	8092	7896	7772	7576	7995	7675	166	2390	500	5730	10	1	33295292	2820	44.11	3.12	12	0.25	192.00	2711.00	18140	20231213	-53.31	6610	20240805	28.14	15900	-46.73	20240111	6610	28.14	20240805	18140	-53.31	20231213	6610	28.14	20240805	1.76	N	101730	500	166 억		262074	N	N	1031	N	00	N
92	20240814	140728	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8240	270	2	3.39	456591810	56103	98.50	8020	8320	7950	10360	5580	7970	8138.46	0.79	0	12852	8216	8092	7896	7772	7576	7995	7675	166	2390	500	5730	10	1	33295292	2744	42.92	3.04	12	0.17	192.00	2711.00	18140	20231213	-54.58	6610	20240805	24.66	15900	-48.18	20240111	6610	24.66	20240805	18140	-54.58	20231213	6610	24.66	20240805	1.76	N	101730	500	166 억		262074	N	N	1031	N	00	N
93	20240814	130726	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8220	250	2	3.14	397215660	48880	85.82	8020	8320	7950	10360	5580	7970	8126.34	0.79	0	10488	8216	8092	7896	7772	7576	7995	7675	166	2390	500	5730	10	1	33295292	2737	42.81	3.03	12	0.15	192.00	2711.00	18140	20231213	-54.69	6610	20240805	24.36	15900	-48.30	20240111	6610	24.36	20240805	18140	-54.69	20231213	6610	24.36	20240805	1.76	N	101730	500	166 억		262074	N	N	1031	N	00	N
94	20240814	120721	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8120	150	2	1.88	265127640	32814	57.61	8020	8200	7950	10360	5580	7970	8079.71	0.79	0	8284	8216	8092	7896	7772	7576	7995	7675	166	2390	500	5730	10	1	33295292	2704	42.29	3.00	12	0.10	192.00	2711.00	18140	20231213	-55.24	6610	20240805	22.84	15900	-48.93	20240111	6610	22.84	20240805	18140	-55.24	20231213	6610	22.84	20240805	1.76	N	101730	500	166 억		262074	N	N	1031	N	00	N
95	20240814	110719	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8110	140	2	1.76	196967560	24405	42.85	8020	8200	7950	10360	5580	7970	8070.79	0.79	0	3834	8216	8092	7896	7772	7576	7995	7675	166	2390	500	5730	10	1	33295292	2700	42.24	2.99	12	0.07	192.00	2711.00	18140	20231213	-55.29	6610	20240805	22.69	15900	-48.99	20240111	6610	22.69	20240805	18140	-55.29	20231213	6610	22.69	20240805	1.76	N	101730	500	166 억		262074	N	N	1031	N	00	N
96	20240814	100718	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8090	120	2	1.51	148539480	18409	32.32	8020	8200	7950	10360	5580	7970	8068.85	0.79	0	3428	8216	8092	7896	7772	7576	7995	7675	166	2390	500	5730	10	1	33295292	2694	42.14	2.98	12	0.06	192.00	2711.00	18140	20231213	-55.40	6610	20240805	22.39	15900	-49.12	20240111	6610	22.39	20240805	18140	-55.40	20231213	6610	22.39	20240805	1.76	N	101730	500	166 억		262074	N	N	1031	N	00	N
97	20240814	090751	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8100	130	2	1.63	54412490	6708	11.78	8020	8200	7950	10360	5580	7970	8111.58	0.79	0	1598	8216	8092	7896	7772	7576	7995	7675	166	2390	500	5730	10	1	33295292	2697	42.19	2.99	12	0.02	192.00	2711.00	18140	20231213	-55.35	6610	20240805	22.54	15900	-49.06	20240111	6610	22.54	20240805	18140	-55.35	20231213	6610	22.54	20240805	1.76	N	101730	500	166 억		262074	N	N	1031	N	00	N
98	20240813	160711	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	7970	50	2	0.63	446959150	56899	77.73	8000	8020	7700	10290	5550	7920	7855.29	0.81	0	-6270	8106	8012	7906	7812	7706	8060	7860	166	2370	500	5700	10	1	33295292	2654	41.51	2.94	12	0.17	192.00	2711.00	18140	20231213	-56.06	6610	20240805	20.57	15900	-49.87	20240111	6610	20.57	20240805	18140	-56.06	20231213	6610	20.57	20240805	1.76	N	101730	500	166 억		268361	N	N	1031	N	00	N
99	20240813	150717	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	7920	0	3	0.00	396627870	50578	69.10	8000	8020	7700	10290	5550	7920	7841.90	0.81	0	-8928	8106	8012	7906	7812	7706	8060	7860	166	2370	500	5700	10	1	33295292	2637	41.25	2.92	12	0.15	192.00	2711.00	18140	20231213	-56.34	6610	20240805	19.82	15900	-50.19	20240111	6610	19.82	20240805	18140	-56.34	20231213	6610	19.82	20240805	1.76	N	101730	500	166 억		268361	N	N	40	N	00	N
100	20240813	140717	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	7860	-60	5	-0.76	344058890	43930	60.02	8000	8020	7700	10290	5550	7920	7831.98	0.81	0	-12486	8106	8012	7906	7812	7706	8060	7860	166	2370	500	5700	10	1	33295292	2617	40.94	2.90	12	0.13	192.00	2711.00	18140	20231213	-56.67	6610	20240805	18.91	15900	-50.57	20240111	6610	18.91	20240805	18140	-56.67	20231213	6610	18.91	20240805	1.76	N	101730	500	166 억		268361	N	N	40	N	00	N
101	20240813	130717	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	7810	-110	5	-1.39	319633040	40817	55.76	8000	8020	7700	10290	5550	7920	7830.88	0.81	0	-12317	8106	8012	7906	7812	7706	8060	7860	166	2370	500	5700	10	1	33295292	2600	40.68	2.88	12	0.12	192.00	2711.00	18140	20231213	-56.95	6610	20240805	18.15	15900	-50.88	20240111	6610	18.15	20240805	18140	-56.95	20231213	6610	18.15	20240805	1.76	N	101730	500	166 억		268361	N	N	40	N	00	N
102	20240813	120712	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	7880	-40	5	-0.51	278222210	35547	48.56	8000	8020	7700	10290	5550	7920	7826.88	0.81	0	-11528	8106	8012	7906	7812	7706	8060	7860	166	2370	500	5700	10	1	33295292	2624	41.04	2.91	12	0.11	192.00	2711.00	18140	20231213	-56.56	6610	20240805	19.21	15900	-50.44	20240111	6610	19.21	20240805	18140	-56.56	20231213	6610	19.21	20240805	1.76	N	101730	500	166 억		268361	N	N	40	N	00	N
103	20240813	110710	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	7750	-170	5	-2.15	236073990	30132	41.17	8000	8020	7700	10290	5550	7920	7834.66	0.81	0	-9454	8106	8012	7906	7812	7706	8060	7860	166	2370	500	5700	10	1	33295292	2580	40.36	2.86	12	0.09	192.00	2711.00	18140	20231213	-57.28	6610	20240805	17.25	15900	-51.26	20240111	6610	17.25	20240805	18140	-57.28	20231213	6610	17.25	20240805	1.76	N	101730	500	166 억		268361	N	N	40	N	00	N
104	20240813	100713	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	7840	-80	5	-1.01	142914990	18106	24.74	8000	8020	7790	10290	5550	7920	7893.24	0.81	0	-7529	8106	8012	7906	7812	7706	8060	7860	166	2370	500	5700	10	1	33295292	2610	40.83	2.89	12	0.05	192.00	2711.00	18140	20231213	-56.78	6610	20240805	18.61	15900	-50.69	20240111	6610	18.61	20240805	18140	-56.78	20231213	6610	18.61	20240805	1.76	N	101730	500	166 억		268361	N	N	40	N	00	N
105	20240813	090716	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	7910	-10	5	-0.13	35929130	4511	6.16	8000	8020	7910	10290	5550	7920	7964.78	0.81	0	232	8106	8012	7906	7812	7706	8060	7860	166	2370	500	5700	10	1	33295292	2634	41.20	2.92	12	0.01	192.00	2711.00	18140	20231213	-56.39	6610	20240805	19.67	15900	-50.25	20240111	6610	19.67	20240805	18140	-56.39	20231213	6610	19.67	20240805	1.76	N	101730	500	166 억		268361	N	N	40	N	00	N
106	20240812	160708	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	7920	30	2	0.38	577400650	73179	109.67	7820	8000	7800	10250	5530	7890	7890.25	0.80	0	3267	8256	8072	7956	7772	7656	8165	7865	166	2360	500	5680	10	1	33295292	2637	41.25	2.92	12	0.22	192.00	2711.00	18140	20231213	-56.34	6610	20240805	19.82	15900	-50.19	20240111	6610	19.82	20240805	18140	-56.34	20231213	6610	19.82	20240805	1.76	N	101730	500	166 억		265094	N	N	40	N	00	N
107	20240812	150708	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	7990	100	2	1.27	558939910	70856	106.18	7820	7990	7800	10250	5530	7890	7888.39	0.80	0	3463	8256	8072	7956	7772	7656	8165	7865	166	2360	500	5680	10	1	33295292	2660	41.61	2.95	12	0.21	192.00	2711.00	18140	20231213	-55.95	6610	20240805	20.88	15900	-49.75	20240111	6610	20.88	20240805	18140	-55.95	20231213	6610	20.88	20240805	1.76	N	101730	500	166 억		265094	N	N	183	N	00	N
108	20240812	140708	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	7950	60	2	0.76	429213670	54508	81.69	7820	7950	7800	10250	5530	7890	7874.32	0.80	0	2564	8256	8072	7956	7772	7656	8165	7865	166	2360	500	5680	10	1	33295292	2647	41.41	2.93	12	0.16	192.00	2711.00	18140	20231213	-56.17	6610	20240805	20.27	15900	-50.00	20240111	6610	20.27	20240805	18140	-56.17	20231213	6610	20.27	20240805	1.76	N	101730	500	166 억		265094	N	N	183	N	00	N
109	20240812	130706	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	7870	-20	5	-0.25	395449830	50243	75.29	7820	7950	7800	10250	5530	7890	7870.74	0.80	0	3938	8256	8072	7956	7772	7656	8165	7865	166	2360	500	5680	10	1	33295292	2620	40.99	2.90	12	0.15	192.00	2711.00	18140	20231213	-56.62	6610	20240805	19.06	15900	-50.50	20240111	6610	19.06	20240805	18140	-56.62	20231213	6610	19.06	20240805	1.76	N	101730	500	166 억		265094	N	N	183	N	00	N
110	20240812	120704	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	7900	10	2	0.13	382230130	48566	72.78	7820	7950	7800	10250	5530	7890	7870.32	0.80	0	4654	8256	8072	7956	7772	7656	8165	7865	166	2360	500	5680	10	1	33295292	2630	41.15	2.91	12	0.15	192.00	2711.00	18140	20231213	-56.45	6610	20240805	19.52	15900	-50.31	20240111	6610	19.52	20240805	18140	-56.45	20231213	6610	19.52	20240805	1.76	N	101730	500	166 억		265094	N	N	183	N	00	N
111	20240812	110706	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	7900	10	2	0.13	363334680	46164	69.18	7820	7950	7800	10250	5530	7890	7870.52	0.80	0	5014	8256	8072	7956	7772	7656	8165	7865	166	2360	500	5680	10	1	33295292	2630	41.15	2.91	12	0.14	192.00	2711.00	18140	20231213	-56.45	6610	20240805	19.52	15900	-50.31	20240111	6610	19.52	20240805	18140	-56.45	20231213	6610	19.52	20240805	1.76	N	101730	500	166 억		265094	N	N	183	N	00	N
112	20240812	100702	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	7900	10	2	0.13	329909250	41935	62.84	7820	7950	7800	10250	5530	7890	7867.16	0.80	0	7627	8256	8072	7956	7772	7656	8165	7865	166	2360	500	5680	10	1	33295292	2630	41.15	2.91	12	0.13	192.00	2711.00	18140	20231213	-56.45	6610	20240805	19.52	15900	-50.31	20240111	6610	19.52	20240805	18140	-56.45	20231213	6610	19.52	20240805	1.76	N	101730	500	166 억		265094	N	N	183	N	00	N
113	20240812	090659	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	7850	-40	5	-0.51	81917430	10437	15.64	7820	7950	7820	10250	5530	7890	7848.75	0.80	0	2991	8256	8072	7956	7772	7656	8165	7865	166	2360	500	5680	10	1	33295292	2614	40.89	2.90	12	0.03	192.00	2711.00	18140	20231213	-56.73	6610	20240805	18.76	15900	-50.63	20240111	6610	18.76	20240805	18140	-56.73	20231213	6610	18.76	20240805	1.76	N	101730	500	166 억		265094	N	N	183	N	00	N
114	20240809	160657	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	7890	140	2	1.81	528639650	66488	74.73	7870	8140	7840	10070	5430	7750	7950.91	0.80	0	-1693	8070	7910	7680	7520	7290	7795	7405	166	2320	500	5580	10	1	33295292	2627	41.09	2.91	12	0.20	192.00	2711.00	18140	20231213	-56.50	6610	20240805	19.36	15900	-50.38	20240111	6610	19.36	20240805	18140	-56.50	20231213	6610	19.36	20240805	1.79	N	101730	500	166 억		266785	N	N	183	N	00	N
115	20240809	150715	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	7880	130	2	1.68	489235470	61490	69.11	7870	8140	7840	10070	5430	7750	7956.34	0.80	0	-1972	8070	7910	7680	7520	7290	7795	7405	166	2320	500	5580	10	1	33295292	2624	41.04	2.91	12	0.18	192.00	2711.00	18140	20231213	-56.56	6610	20240805	19.21	15900	-50.44	20240111	6610	19.21	20240805	18140	-56.56	20231213	6610	19.21	20240805	1.79	N	101730	500	166 억		266785	N	N	94	N	00	N
116	20240809	140714	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	7860	110	2	1.42	446987140	56123	63.08	7870	8140	7840	10070	5430	7750	7964.42	0.80	0	-1410	8070	7910	7680	7520	7290	7795	7405	166	2320	500	5580	10	1	33295292	2617	40.94	2.90	12	0.17	192.00	2711.00	18140	20231213	-56.67	6610	20240805	18.91	15900	-50.57	20240111	6610	18.91	20240805	18140	-56.67	20231213	6610	18.91	20240805	1.79	N	101730	500	166 억		266785	N	N	94	N	00	N
117	20240809	130712	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	7880	130	2	1.68	399612140	50103	56.31	7870	8140	7850	10070	5430	7750	7975.81	0.80	0	507	8070	7910	7680	7520	7290	7795	7405	166	2320	500	5580	10	1	33295292	2624	41.04	2.91	12	0.15	192.00	2711.00	18140	20231213	-56.56	6610	20240805	19.21	15900	-50.44	20240111	6610	19.21	20240805	18140	-56.56	20231213	6610	19.21	20240805	1.79	N	101730	500	166 억		266785	N	N	94	N	00	N
118	20240809	120709	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	7940	190	2	2.45	353015600	44196	49.67	7870	8140	7850	10070	5430	7750	7987.50	0.80	0	490	8070	7910	7680	7520	7290	7795	7405	166	2320	500	5580	10	1	33295292	2644	41.35	2.93	12	0.13	192.00	2711.00	18140	20231213	-56.23	6610	20240805	20.12	15900	-50.06	20240111	6610	20.12	20240805	18140	-56.23	20231213	6610	20.12	20240805	1.79	N	101730	500	166 억		266785	N	N	94	N	00	N
119	20240809	110703	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	7900	150	2	1.94	331712330	41499	46.64	7870	8140	7850	10070	5430	7750	7993.26	0.80	0	2831	8070	7910	7680	7520	7290	7795	7405	166	2320	500	5580	10	1	33295292	2630	41.15	2.91	12	0.12	192.00	2711.00	18140	20231213	-56.45	6610	20240805	19.52	15900	-50.31	20240111	6610	19.52	20240805	18140	-56.45	20231213	6610	19.52	20240805	1.79	N	101730	500	166 억		266785	N	N	94	N	00	N
120	20240809	100713	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8010	260	2	3.35	281714620	35184	39.55	7870	8140	7870	10070	5430	7750	8006.90	0.80	0	6378	8070	7910	7680	7520	7290	7795	7405	166	2320	500	5580	10	1	33295292	2667	41.72	2.95	12	0.11	192.00	2711.00	18140	20231213	-55.84	6610	20240805	21.18	15900	-49.62	20240111	6610	21.18	20240805	18140	-55.84	20231213	6610	21.18	20240805	1.79	N	101730	500	166 억		266785	N	N	94	N	00	N
121	20240809	090706	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8010	260	2	3.35	102584280	12841	14.43	7870	8100	7870	10070	5430	7750	7988.81	0.80	0	2423	8070	7910	7680	7520	7290	7795	7405	166	2320	500	5580	10	1	33295292	2667	41.72	2.95	12	0.04	192.00	2711.00	18140	20231213	-55.84	6610	20240805	21.18	15900	-49.62	20240111	6610	21.18	20240805	18140	-55.84	20231213	6610	21.18	20240805	1.79	N	101730	500	166 억		266785	N	N	94	N	00	N
122	20240808	160653	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	7750	-30	5	-0.39	671872100	88282	59.32	7780	7840	7450	10110	5450	7780	7610.51	0.84	0	-12266	8293	8036	7743	7486	7193	8165	7615	166	2330	500	5600	10	1	33295292	2580	40.36	2.86	12	0.27	192.00	2711.00	18140	20231213	-57.28	6610	20240805	17.25	15900	-51.26	20240111	6610	17.25	20240805	18140	-57.28	20231213	6610	17.25	20240805	1.93	N	101730	500	166 억		278924	N	N	94	N	00	N
123	20240808	150701	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	7550	-230	5	-2.96	597326700	78583	52.81	7780	7840	7450	10110	5450	7780	7601.22	0.84	0	-9550	8293	8036	7743	7486	7193	8165	7615	166	2330	500	5600	10	1	33295292	2514	39.32	2.78	12	0.24	192.00	2711.00	18140	20231213	-58.38	6610	20240805	14.22	15900	-52.52	20240111	6610	14.22	20240805	18140	-58.38	20231213	6610	14.22	20240805	1.93	N	101730	500	166 억		278924	N	N	199	N	00	N
124	20240808	140704	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	7660	-120	5	-1.54	520457260	68433	45.99	7780	7840	7450	10110	5450	7780	7605.36	0.84	0	-8990	8293	8036	7743	7486	7193	8165	7615	166	2330	500	5600	10	1	33295292	2550	39.90	2.83	12	0.21	192.00	2711.00	18140	20231213	-57.77	6610	20240805	15.89	15900	-51.82	20240111	6610	15.89	20240805	18140	-57.77	20231213	6610	15.89	20240805	1.93	N	101730	500	166 억		278924	N	N	199	N	00	N
125	20240808	130703	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	7730	-50	5	-0.64	446110210	58651	39.41	7780	7840	7450	10110	5450	7780	7606.18	0.84	0	-8283	8293	8036	7743	7486	7193	8165	7615	166	2330	500	5600	10	1	33295292	2574	40.26	2.85	12	0.18	192.00	2711.00	18140	20231213	-57.39	6610	20240805	16.94	15900	-51.38	20240111	6610	16.94	20240805	18140	-57.39	20231213	6610	16.94	20240805	1.93	N	101730	500	166 억		278924	N	N	199	N	00	N
126	20240808	120707	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	7750	-30	5	-0.39	385096080	50754	34.11	7780	7840	7450	10110	5450	7780	7587.50	0.84	0	-11594	8293	8036	7743	7486	7193	8165	7615	166	2330	500	5600	10	1	33295292	2580	40.36	2.86	12	0.15	192.00	2711.00	18140	20231213	-57.28	6610	20240805	17.25	15900	-51.26	20240111	6610	17.25	20240805	18140	-57.28	20231213	6610	17.25	20240805	1.93	N	101730	500	166 억		278924	N	N	199	N	00	N
127	20240808	110703	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	7600	-180	5	-2.31	333691980	44081	29.62	7780	7840	7450	10110	5450	7780	7569.97	0.84	0	-10400	8293	8036	7743	7486	7193	8165	7615	166	2330	500	5600	10	1	33295292	2530	39.58	2.80	12	0.13	192.00	2711.00	18140	20231213	-58.10	6610	20240805	14.98	15900	-52.20	20240111	6610	14.98	20240805	18140	-58.10	20231213	6610	14.98	20240805	1.93	N	101730	500	166 억		278924	N	N	199	N	00	N
128	20240808	100700	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	7650	-130	5	-1.67	294498760	38927	26.16	7780	7840	7450	10110	5450	7780	7565.41	0.84	0	-12164	8293	8036	7743	7486	7193	8165	7615	166	2330	500	5600	10	1	33295292	2547	39.84	2.82	12	0.12	192.00	2711.00	18140	20231213	-57.83	6610	20240805	15.73	15900	-51.89	20240111	6610	15.73	20240805	18140	-57.83	20231213	6610	15.73	20240805	1.93	N	101730	500	166 억		278924	N	N	199	N	00	N
129	20240808	090656	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	7680	-100	5	-1.29	25389330	3291	2.21	7780	7840	7610	10110	5450	7780	7714.78	0.84	0	-81	8293	8036	7743	7486	7193	8165	7615	166	2330	500	5600	10	1	33295292	2557	40.00	2.83	12	0.01	192.00	2711.00	18140	20231213	-57.66	6610	20240805	16.19	15900	-51.70	20240111	6610	16.19	20240805	18140	-57.66	20231213	6610	16.19	20240805	1.93	N	101730	500	166 억		278924	N	N	199	N	00	N
130	20240807	160644	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	7780	-20	5	-0.26	1133508730	147294	64.43	7510	8000	7450	10140	5460	7800	7695.55	0.84	0	-532	8473	8136	7763	7426	7053	8305	7595	166	2340	500	5610	10	1	33295292	2590	40.52	2.87	12	0.44	192.00	2711.00	18140	20231213	-57.11	6610	20240805	17.70	15900	-51.07	20240111	6610	17.70	20240805	18140	-57.11	20231213	6610	17.70	20240805	2.15	N	101730	500	166 억		279593	N	N	199	N	00	N
131	20240807	150656	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	7790	-10	5	-0.13	1094725340	142309	62.25	7510	8000	7450	10140	5460	7800	7692.59	0.84	0	1698	8473	8136	7763	7426	7053	8305	7595	166	2340	500	5610	10	1	33295292	2594	40.57	2.87	12	0.43	192.00	2711.00	18140	20231213	-57.06	6610	20240805	17.85	15900	-51.01	20240111	6610	17.85	20240805	18140	-57.06	20231213	6610	17.85	20240805	2.15	N	101730	500	166 억		279593	N	N	89	N	00	N
132	20240807	140700	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	7970	170	2	2.18	996941860	129900	56.82	7510	8000	7450	10140	5460	7800	7674.69	0.84	0	1387	8473	8136	7763	7426	7053	8305	7595	166	2340	500	5610	10	1	33295292	2654	41.51	2.94	12	0.39	192.00	2711.00	18140	20231213	-56.06	6610	20240805	20.57	15900	-49.87	20240111	6610	20.57	20240805	18140	-56.06	20231213	6610	20.57	20240805	2.15	N	101730	500	166 억		279593	N	N	89	N	00	N
133	20240807	130654	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	7840	40	2	0.51	890587660	116428	50.93	7510	7910	7450	10140	5460	7800	7649.26	0.84	0	2266	8473	8136	7763	7426	7053	8305	7595	166	2340	500	5610	10	1	33295292	2610	40.83	2.89	12	0.35	192.00	2711.00	18140	20231213	-56.78	6610	20240805	18.61	15900	-50.69	20240111	6610	18.61	20240805	18140	-56.78	20231213	6610	18.61	20240805	2.15	N	101730	500	166 억		279593	N	N	89	N	00	N
134	20240807	120658	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	7880	80	2	1.03	838313830	109783	48.02	7510	7900	7450	10140	5460	7800	7636.10	0.84	0	2783	8473	8136	7763	7426	7053	8305	7595	166	2340	500	5610	10	1	33295292	2624	41.04	2.91	12	0.33	192.00	2711.00	18140	20231213	-56.56	6610	20240805	19.21	15900	-50.44	20240111	6610	19.21	20240805	18140	-56.56	20231213	6610	19.21	20240805	2.15	N	101730	500	166 억		279593	N	N	89	N	00	N
135	20240807	110656	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	7740	-60	5	-0.77	698915520	91982	40.23	7510	7800	7450	10140	5460	7800	7598.39	0.84	0	-1995	8473	8136	7763	7426	7053	8305	7595	166	2340	500	5610	10	1	33295292	2577	40.31	2.86	12	0.28	192.00	2711.00	18140	20231213	-57.33	6610	20240805	17.10	15900	-51.32	20240111	6610	17.10	20240805	18140	-57.33	20231213	6610	17.10	20240805	2.15	N	101730	500	166 억		279593	N	N	89	N	00	N
136	20240807	100651	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	7540	-260	5	-3.33	553866590	72914	31.89	7510	7800	7450	10140	5460	7800	7596.16	0.84	0	-2776	8473	8136	7763	7426	7053	8305	7595	166	2340	500	5610	10	1	33295292	2510	39.27	2.78	12	0.22	192.00	2711.00	18140	20231213	-58.43	6610	20240805	14.07	15900	-52.58	20240111	6610	14.07	20240805	18140	-58.43	20231213	6610	14.07	20240805	2.15	N	101730	500	166 억		279593	N	N	89	N	00	N
137	20240807	090704	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	7730	-70	5	-0.90	231066500	30369	13.28	7510	7800	7510	10140	5460	7800	7608.62	0.84	0	6220	8473	8136	7763	7426	7053	8305	7595	166	2340	500	5610	10	1	33295292	2574	40.26	2.85	12	0.09	192.00	2711.00	18140	20231213	-57.39	6610	20240805	16.94	15900	-51.38	20240111	6610	16.94	20240805	18140	-57.39	20231213	6610	16.94	20240805	2.15	N	101730	500	166 억		279593	N	N	89	N	00	N
138	20240806	160643	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	7800	150	2	1.96	1709793310	219868	86.90	7400	8100	7390	9940	5360	7650	7777.87	0.77	0	22339	10423	9036	7823	6436	5223	8430	5830	166	2290	500	5500	10	1	33295292	2597	40.62	2.88	12	0.66	192.00	2711.00	18140	20231213	-57.00	6610	20240805	18.00	15900	-50.94	20240111	6610	18.00	20240805	18140	-57.00	20231213	6610	18.00	20240805	2.14	N	101730	500	166 억		257245	N	N	89	N	00	N
139	20240806	150654	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	7760	110	2	1.44	1649985130	212170	83.86	7400	8100	7390	9940	5360	7650	7778.22	0.77	0	22249	10423	9036	7823	6436	5223	8430	5830	166	2290	500	5500	10	1	33295292	2584	40.42	2.86	12	0.64	192.00	2711.00	18140	20231213	-57.22	6610	20240805	17.40	15900	-51.19	20240111	6610	17.40	20240805	18140	-57.22	20231213	6610	17.40	20240805	2.14	N	101730	500	166 억		257245	N	N	87	N	00	N
140	20240806	140650	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	7780	130	2	1.70	1434558890	184435	72.90	7400	8100	7390	9940	5360	7650	7779.89	0.77	0	15951	10423	9036	7823	6436	5223	8430	5830	166	2290	500	5500	10	1	33295292	2590	40.52	2.87	12	0.55	192.00	2711.00	18140	20231213	-57.11	6610	20240805	17.70	15900	-51.07	20240111	6610	17.70	20240805	18140	-57.11	20231213	6610	17.70	20240805	2.14	N	101730	500	166 억		257245	N	N	87	N	00	N
141	20240806	130652	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	7900	250	2	3.27	1317077070	169460	66.98	7400	8100	7390	9940	5360	7650	7774.03	0.77	0	20840	10423	9036	7823	6436	5223	8430	5830	166	2290	500	5500	10	1	33295292	2630	41.15	2.91	12	0.51	192.00	2711.00	18140	20231213	-56.45	6610	20240805	19.52	15900	-50.31	20240111	6610	19.52	20240805	18140	-56.45	20231213	6610	19.52	20240805	2.14	N	101730	500	166 억		257245	N	N	87	N	00	N
142	20240806	120654	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	7830	180	2	2.35	1236334850	159182	62.92	7400	8100	7390	9940	5360	7650	7768.66	0.77	0	18448	10423	9036	7823	6436	5223	8430	5830	166	2290	500	5500	10	1	33295292	2607	40.78	2.89	12	0.48	192.00	2711.00	18140	20231213	-56.84	6610	20240805	18.46	15900	-50.75	20240111	6610	18.46	20240805	18140	-56.84	20231213	6610	18.46	20240805	2.14	N	101730	500	166 억		257245	N	N	87	N	00	N
143	20240806	110645	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	7840	190	2	2.48	1138044920	146595	57.94	7400	8100	7390	9940	5360	7650	7765.15	0.77	0	17926	10423	9036	7823	6436	5223	8430	5830	166	2290	500	5500	10	1	33295292	2610	40.83	2.89	12	0.44	192.00	2711.00	18140	20231213	-56.78	6610	20240805	18.61	15900	-50.69	20240111	6610	18.61	20240805	18140	-56.78	20231213	6610	18.61	20240805	2.14	N	101730	500	166 억		257245	N	N	87	N	00	N
144	20240806	100645	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8070	420	2	5.49	987643710	127418	50.36	7400	8100	7390	9940	5360	7650	7753.23	0.77	0	16979	10423	9036	7823	6436	5223	8430	5830	166	2290	500	5500	10	1	33295292	2687	42.03	2.98	12	0.38	192.00	2711.00	18140	20231213	-55.51	6610	20240805	22.09	15900	-49.25	20240111	6610	22.09	20240805	18140	-55.51	20231213	6610	22.09	20240805	2.14	N	101730	500	166 억		257245	N	N	87	N	00	N
145	20240806	090648	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	7880	230	2	3.01	454771790	59306	23.44	7400	8000	7400	9940	5360	7650	7669.03	0.77	0	9292	10423	9036	7823	6436	5223	8430	5830	166	2290	500	5500	10	1	33295292	2624	41.04	2.91	12	0.18	192.00	2711.00	18140	20231213	-56.56	6610	20240805	19.21	15900	-50.44	20240111	6610	19.21	20240805	18140	-56.56	20231213	6610	19.21	20240805	2.14	N	101730	500	166 억		257245	N	N	87	N	00	N
146	20240805	160636	55	40.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	40	N	7650	-1660	5	-17.83	1961432540	241748	472.14	9020	9210	6610	12100	6520	9310	8115.69	0.78	0	-1934	9723	9516	9373	9166	9023	9445	9095	166	2790	500	6700	10	1	33295292	2547	39.84	2.82	12	0.73	192.00	2711.00	18140	20231213	-57.83	6610	20240805	15.73	15900	-51.89	20240111	6610	15.73	20240805	18140	-57.83	20231213	6610	15.73	20240805	2.16	N	101730	500	166 억		258988	N	N	87	N	00	N
147	20240805	150648	55	40.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	40	N	7520	-1790	5	-19.23	1732739010	211303	412.68	9020	9210	6610	12100	6520	9310	8200.26	0.78	0	-13398	9723	9516	9373	9166	9023	9445	9095	166	2790	500	6700	10	1	33295292	2504	39.17	2.77	12	0.63	192.00	2711.00	18140	20231213	-58.54	6610	20240805	13.77	15900	-52.70	20240111	6610	13.77	20240805	18140	-58.54	20231213	6610	13.77	20240805	2.16	N	101730	500	166 억		258988	N	N	389	N	00	N
148	20240805	140649	58	40.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	40	N	8290	-1020	5	-10.96	1202466100	140526	274.45	9020	9210	8100	12100	6520	9310	8556.89	0.78	0	-24382	9723	9516	9373	9166	9023	9445	9095	166	2790	500	6700	10	1	33295292	2760	43.18	3.06	12	0.42	192.00	2711.00	18140	20231213	-54.30	8100	20240805	2.35	15900	-47.86	20240111	8100	2.35	20240805	18140	-54.30	20231213	8100	2.35	20240805	2.16	N	101730	500	166 억		258988	N	N	389	N	00	N
149	20240805	130645	55	40.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	40	N	8300	-1010	5	-10.85	1068986820	124314	242.79	9020	9210	8120	12100	6520	9310	8599.09	0.78	0	-22526	9723	9516	9373	9166	9023	9445	9095	166	2790	500	6700	10	1	33295292	2764	43.23	3.06	12	0.37	192.00	2711.00	18140	20231213	-54.24	8120	20240805	2.22	15900	-47.80	20240111	8120	2.22	20240805	18140	-54.24	20231213	8120	2.22	20240805	2.16	N	101730	500	166 억		258988	N	N	389	N	00	N
150	20240805	120641	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8430	-880	5	-9.45	882993970	102086	199.38	9020	9210	8340	12100	6520	9310	8649.51	0.78	0	-18964	9723	9516	9373	9166	9023	9445	9095	166	2790	500	6700	10	1	33295292	2807	43.91	3.11	12	0.31	192.00	2711.00	18140	20231213	-53.53	8230	20230911	2.43	15900	-46.98	20240111	8340	1.08	20240805	18140	-53.53	20231213	8230	2.43	20230911	2.16	N	101730	500	166 억		258988	N	N	389	N	00	N
151	20240805	110643	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8530	-780	5	-8.38	723088060	83129	162.35	9020	9210	8400	12100	6520	9310	8698.39	0.78	0	-19182	9723	9516	9373	9166	9023	9445	9095	166	2790	500	6700	10	1	33295292	2840	44.43	3.15	12	0.25	192.00	2711.00	18140	20231213	-52.98	8230	20230911	3.65	15900	-46.35	20240111	8400	1.55	20240805	18140	-52.98	20231213	8230	3.65	20230911	2.16	N	101730	500	166 억		258988	N	N	389	N	00	N
152	20240805	100641	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8700	-610	5	-6.55	445440660	50647	98.91	9020	9210	8650	12100	6520	9310	8795.01	0.78	0	-15489	9723	9516	9373	9166	9023	9445	9095	166	2790	500	6700	10	1	33295292	2897	45.31	3.21	12	0.15	192.00	2711.00	18140	20231213	-52.04	8230	20230911	5.71	15900	-45.28	20240111	8650	0.58	20240805	18140	-52.04	20231213	8230	5.71	20230911	2.16	N	101730	500	166 억		258988	N	N	389	N	00	N
153	20240805	090637	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8910	-400	5	-4.30	58679380	6523	12.74	9020	9210	8910	12100	6520	9310	8995.77	0.78	0	-1861	9723	9516	9373	9166	9023	9445	9095	166	2790	500	6700	10	1	33295292	2967	46.41	3.29	12	0.02	192.00	2711.00	18140	20231213	-50.88	8230	20230911	8.26	15900	-43.96	20240111	8910	0.00	20240805	18140	-50.88	20231213	8230	8.26	20230911	2.16	N	101730	500	166 억		258988	N	N	389	N	00	N
154	20240802	160632	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9310	-200	5	-2.10	476626710	50808	54.72	9420	9580	9230	12360	6660	9510	9380.94	0.80	0	-7007	10270	9890	9420	9040	8570	9655	8805	166	2850	500	6840	10	1	33295292	3100	48.49	3.43	12	0.15	192.00	2711.00	18140	20231213	-48.68	8230	20230911	13.12	15900	-41.45	20240111	8950	4.02	20240801	18140	-48.68	20231213	8230	13.12	20230911	2.23	N	101730	500	166 억		265676	N	N	389	N	00	N
155	20240802	150630	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9370	-140	5	-1.47	423268480	45080	48.55	9420	9580	9230	12360	6660	9510	9389.27	0.80	0	-6659	10270	9890	9420	9040	8570	9655	8805	166	2850	500	6840	10	1	33295292	3120	48.80	3.46	12	0.14	192.00	2711.00	18140	20231213	-48.35	8230	20230911	13.85	15900	-41.07	20240111	8950	4.69	20240801	18140	-48.35	20231213	8230	13.85	20230911	2.23	N	101730	500	166 억		265676	N	N	2922	N	00	N
156	20240802	140634	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9400	-110	5	-1.16	343157340	36538	39.35	9420	9580	9230	12360	6660	9510	9391.79	0.80	0	-4471	10270	9890	9420	9040	8570	9655	8805	166	2850	500	6840	10	1	33295292	3130	48.96	3.47	12	0.11	192.00	2711.00	18140	20231213	-48.18	8230	20230911	14.22	15900	-40.88	20240111	8950	5.03	20240801	18140	-48.18	20231213	8230	14.22	20230911	2.23	N	101730	500	166 억		265676	N	N	2922	N	00	N
157	20240802	130632	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9370	-140	5	-1.47	303719260	32330	34.82	9420	9580	9230	12360	6660	9510	9394.35	0.80	0	-3635	10270	9890	9420	9040	8570	9655	8805	166	2850	500	6840	10	1	33295292	3120	48.80	3.46	12	0.10	192.00	2711.00	18140	20231213	-48.35	8230	20230911	13.85	15900	-41.07	20240111	8950	4.69	20240801	18140	-48.35	20231213	8230	13.85	20230911	2.23	N	101730	500	166 억		265676	N	N	2922	N	00	N
158	20240802	120634	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9380	-130	5	-1.37	288180650	30672	33.03	9420	9580	9230	12360	6660	9510	9395.56	0.80	0	-3589	10270	9890	9420	9040	8570	9655	8805	166	2850	500	6840	10	1	33295292	3123	48.85	3.46	12	0.09	192.00	2711.00	18140	20231213	-48.29	8230	20230911	13.97	15900	-41.01	20240111	8950	4.80	20240801	18140	-48.29	20231213	8230	13.97	20230911	2.23	N	101730	500	166 억		265676	N	N	2922	N	00	N
159	20240802	110634	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9520	10	2	0.11	226460590	24106	25.96	9420	9580	9230	12360	6660	9510	9394.37	0.80	0	-2844	10270	9890	9420	9040	8570	9655	8805	166	2850	500	6840	10	1	33295292	3170	49.58	3.51	12	0.07	192.00	2711.00	18140	20231213	-47.52	8230	20230911	15.67	15900	-40.13	20240111	8950	6.37	20240801	18140	-47.52	20231213	8230	15.67	20230911	2.23	N	101730	500	166 억		265676	N	N	2922	N	00	N
160	20240802	100629	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9400	-110	5	-1.16	153807000	16452	17.72	9420	9460	9230	12360	6660	9510	9348.83	0.80	0	-6240	10270	9890	9420	9040	8570	9655	8805	166	2850	500	6840	10	1	33295292	3130	48.96	3.47	12	0.05	192.00	2711.00	18140	20231213	-48.18	8230	20230911	14.22	15900	-40.88	20240111	8950	5.03	20240801	18140	-48.18	20231213	8230	14.22	20230911	2.23	N	101730	500	166 억		265676	N	N	2922	N	00	N
161	20240802	090635	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9380	-130	5	-1.37	29572090	3151	3.39	9420	9460	9350	12360	6660	9510	9384.99	0.80	0	-737	10270	9890	9420	9040	8570	9655	8805	166	2850	500	6840	10	1	33295292	3123	48.85	3.46	12	0.01	192.00	2711.00	18140	20231213	-48.29	8230	20230911	13.97	15900	-41.01	20240111	8950	4.80	20240801	18140	-48.29	20231213	8230	13.97	20230911	2.23	N	101730	500	166 억		265676	N	N	2922	N	00	N
162	20240801	160628	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9510	-40	5	-0.42	881184810	91721	88.72	9550	9800	8950	12410	6690	9550	9607.23	0.77	0	10184	10010	9780	9380	9150	8750	9895	9265	166	2860	500	6870	10	1	33295292	3166	49.53	3.51	12	0.28	192.00	2711.00	18140	20231213	-47.57	8100	20230726	17.41	15900	-40.19	20240111	8950	6.26	20240801	18140	-47.57	20231213	8230	15.55	20230911	2.20	N	101730	500	166 억		255377	N	N	2922	N	00	N
163	20240801	150647	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9550	0	3	0.00	845347410	87954	85.07	9550	9800	8950	12410	6690	9550	9611.24	0.77	0	10208	10010	9780	9380	9150	8750	9895	9265	166	2860	500	6870	10	1	33295292	3180	49.74	3.52	12	0.26	192.00	2711.00	18140	20231213	-47.35	8100	20230726	17.90	15900	-39.94	20240111	8950	6.70	20240801	18140	-47.35	20231213	8230	16.04	20230911	2.20	N	101730	500	166 억		255377	N	N	0	N	00	N
164	20240801	140639	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9510	-40	5	-0.42	816265870	84904	82.12	9550	9800	8950	12410	6690	9550	9613.99	0.77	0	10883	10010	9780	9380	9150	8750	9895	9265	166	2860	500	6870	10	1	33295292	3166	49.53	3.51	12	0.26	192.00	2711.00	18140	20231213	-47.57	8100	20230726	17.41	15900	-40.19	20240111	8950	6.26	20240801	18140	-47.57	20231213	8230	15.55	20230911	2.20	N	101730	500	166 억		255377	N	N	0	N	00	N
165	20240801	130630	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9570	20	2	0.21	750248410	77971	75.42	9550	9800	8950	12410	6690	9550	9622.15	0.77	0	11227	10010	9780	9380	9150	8750	9895	9265	166	2860	500	6870	10	1	33295292	3186	49.84	3.53	12	0.23	192.00	2711.00	18140	20231213	-47.24	8100	20230726	18.15	15900	-39.81	20240111	8950	6.93	20240801	18140	-47.24	20231213	8230	16.28	20230911	2.20	N	101730	500	166 억		255377	N	N	0	N	00	N
166	20240801	120635	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9600	50	2	0.52	693676050	72063	69.70	9550	9800	8950	12410	6690	9550	9625.97	0.77	0	11180	10010	9780	9380	9150	8750	9895	9265	166	2860	500	6870	10	1	33295292	3196	50.00	3.54	12	0.22	192.00	2711.00	18140	20231213	-47.08	8100	20230726	18.52	15900	-39.62	20240111	8950	7.26	20240801	18140	-47.08	20231213	8230	16.65	20230911	2.20	N	101730	500	166 억		255377	N	N	0	N	00	N
167	20240801	110636	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9650	100	2	1.05	500518750	51964	50.26	9550	9800	8950	12410	6690	9550	9632.03	0.77	0	10355	10010	9780	9380	9150	8750	9895	9265	166	2860	500	6870	10	1	33295292	3213	50.26	3.56	12	0.16	192.00	2711.00	18140	20231213	-46.80	8100	20230726	19.14	15900	-39.31	20240111	8950	7.82	20240801	18140	-46.80	20231213	8230	17.25	20230911	2.20	N	101730	500	166 억		255377	N	N	0	N	00	N
168	20240801	100631	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9710	160	2	1.68	425190080	44160	42.71	9550	9800	8950	12410	6690	9550	9628.40	0.77	0	10411	10010	9780	9380	9150	8750	9895	9265	166	2860	500	6870	10	1	33295292	3233	50.57	3.58	12	0.13	192.00	2711.00	18140	20231213	-46.47	8100	20230726	19.88	15900	-38.93	20240111	8950	8.49	20240801	18140	-46.47	20231213	8230	17.98	20230911	2.20	N	101730	500	166 억		255377	N	N	0	N	00	N
169	20240801	090624	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9360	-190	5	-1.99	53592300	5748	5.56	9550	9550	8950	12410	6690	9550	9323.64	0.77	0	426	10010	9780	9380	9150	8750	9895	9265	166	2860	500	6870	10	1	33295292	3116	48.75	3.45	12	0.02	192.00	2711.00	18140	20231213	-48.40	8100	20230726	15.56	15900	-41.13	20240111	8950	4.58	20240801	18140	-48.40	20231213	8230	13.73	20230911	2.20	N	101730	500	166 억		255377	N	N	0	N	00	N