KissMeData/099750/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	160740	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15800	-20	5	-0.13	497566240	30852	887.06	15670	16470	15670	20550	11080	15820	16128.32	0.43	0	-3242	16006	15912	15796	15702	15586	15855	15645	34	4730	500	10750	10	1	6834776	1080	89.27	2.99	03	0.45	177.00	5284.00	27900	20230922	-43.37	12940	20240805	22.10	23250	-32.04	20240219	12940	22.10	20240805	27900	-43.37	20230922	12940	22.10	20240805	1.19	N	099750	500	34 억		29507	N	N	0	N	00	N
3	20240830	150745	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16210	390	2	2.47	451830090	27979	804.46	15670	16470	15670	20550	11080	15820	16148.90	0.43	0	-3652	16006	15912	15796	15702	15586	15855	15645	34	4730	500	10750	10	1	6834776	1108	91.58	3.07	03	0.41	177.00	5284.00	27900	20230922	-41.90	12940	20240805	25.27	23250	-30.28	20240219	12940	25.27	20240805	27900	-41.90	20230922	12940	25.27	20240805	1.19	N	099750	500	34 억		29507	N	N	0	N	00	N
4	20240830	140745	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15800	-20	5	-0.13	68574850	4323	124.30	15670	16180	15670	20550	11080	15820	15862.79	0.43	0	-553	16006	15912	15796	15702	15586	15855	15645	34	4730	500	10750	10	1	6834776	1080	89.27	2.99	03	0.06	177.00	5284.00	27900	20230922	-43.37	12940	20240805	22.10	23250	-32.04	20240219	12940	22.10	20240805	27900	-43.37	20230922	12940	22.10	20240805	1.19	N	099750	500	34 억		29507	N	N	0	N	00	N
5	20240830	130740	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15880	60	2	0.38	55793500	3515	101.06	15670	16180	15670	20550	11080	15820	15872.97	0.43	0	-555	16006	15912	15796	15702	15586	15855	15645	34	4730	500	10750	10	1	6834776	1085	89.72	3.01	03	0.05	177.00	5284.00	27900	20230922	-43.08	12940	20240805	22.72	23250	-31.70	20240219	12940	22.72	20240805	27900	-43.08	20230922	12940	22.72	20240805	1.19	N	099750	500	34 억		29507	N	N	0	N	00	N
6	20240830	120743	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15850	30	2	0.19	49336500	3108	89.36	15670	16180	15670	20550	11080	15820	15874.03	0.43	0	-555	16006	15912	15796	15702	15586	15855	15645	34	4730	500	10750	10	1	6834776	1083	89.55	3.00	03	0.05	177.00	5284.00	27900	20230922	-43.19	12940	20240805	22.49	23250	-31.83	20240219	12940	22.49	20240805	27900	-43.19	20230922	12940	22.49	20240805	1.19	N	099750	500	34 억		29507	N	N	0	N	00	N
7	20240830	110751	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15810	-10	5	-0.06	13269620	838	24.09	15670	15930	15670	20550	11080	15820	15834.87	0.43	0	-264	16006	15912	15796	15702	15586	15855	15645	34	4730	500	10750	10	1	6834776	1081	89.32	2.99	03	0.01	177.00	5284.00	27900	20230922	-43.33	12940	20240805	22.18	23250	-32.00	20240219	12940	22.18	20240805	27900	-43.33	20230922	12940	22.18	20240805	1.19	N	099750	500	34 억		29507	N	N	0	N	00	N
8	20240830	100747	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15810	-10	5	-0.06	1834710	116	3.34	15670	15930	15670	20550	11080	15820	15816.47	0.43	0	-30	16006	15912	15796	15702	15586	15855	15645	34	4730	500	10750	10	1	6834776	1081	89.32	2.99	03	0.00	177.00	5284.00	27900	20230922	-43.33	12940	20240805	22.18	23250	-32.00	20240219	12940	22.18	20240805	27900	-43.33	20230922	12940	22.18	20240805	1.19	N	099750	500	34 억		29507	N	N	0	N	00	N
9	20240830	090749	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15900	80	2	0.51	759520	48	1.38	15670	15930	15670	20550	11080	15820	15823.33	0.43	0	-18	16006	15912	15796	15702	15586	15855	15645	34	4730	500	10750	10	1	6834776	1087	89.83	3.01	03	0.00	177.00	5284.00	27900	20230922	-43.01	12940	20240805	22.87	23250	-31.61	20240219	12940	22.87	20240805	27900	-43.01	20230922	12940	22.87	20240805	1.19	N	099750	500	34 억		29507	N	N	0	N	00	N
10	20240829	160749	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15820	-40	5	-0.25	54461100	3460	106.69	15860	15890	15680	20600	11110	15860	15740.20	0.45	0	-1219	16100	15980	15850	15730	15600	15915	15665	34	4740	500	10780	10	1	6834776	1081	89.38	2.99	03	0.05	177.00	5284.00	27900	20230922	-43.30	12940	20240805	22.26	23250	-31.96	20240219	12940	22.26	20240805	27900	-43.30	20230922	12940	22.26	20240805	1.18	N	099750	500	34 억		30726	N	N	0	N	00	N
11	20240829	150756	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15710	-150	5	-0.95	45356930	2884	88.93	15860	15890	15680	20600	11110	15860	15727.09	0.45	0	-1187	16100	15980	15850	15730	15600	15915	15665	34	4740	500	10780	10	1	6834776	1074	88.76	2.97	03	0.04	177.00	5284.00	27900	20230922	-43.69	12940	20240805	21.41	23250	-32.43	20240219	12940	21.41	20240805	27900	-43.69	20230922	12940	21.41	20240805	1.18	N	099750	500	34 억		30726	N	N	0	N	00	N
12	20240829	140757	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15690	-170	5	-1.07	36741130	2335	72.00	15860	15890	15690	20600	11110	15860	15734.96	0.45	0	-996	16100	15980	15850	15730	15600	15915	15665	34	4740	500	10780	10	1	6834776	1072	88.64	2.97	03	0.03	177.00	5284.00	27900	20230922	-43.76	12940	20240805	21.25	23250	-32.52	20240219	12940	21.25	20240805	27900	-43.76	20230922	12940	21.25	20240805	1.18	N	099750	500	34 억		30726	N	N	0	N	00	N
13	20240829	130758	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15800	-60	5	-0.38	24426660	1551	47.83	15860	15890	15710	20600	11110	15860	15748.97	0.45	0	-897	16100	15980	15850	15730	15600	15915	15665	34	4740	500	10780	10	1	6834776	1080	89.27	2.99	03	0.02	177.00	5284.00	27900	20230922	-43.37	12940	20240805	22.10	23250	-32.04	20240219	12940	22.10	20240805	27900	-43.37	20230922	12940	22.10	20240805	1.18	N	099750	500	34 억		30726	N	N	0	N	00	N
14	20240829	120756	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15770	-90	5	-0.57	11760000	746	23.00	15860	15890	15730	20600	11110	15860	15764.08	0.45	0	-244	16100	15980	15850	15730	15600	15915	15665	34	4740	500	10780	10	1	6834776	1078	89.10	2.98	03	0.01	177.00	5284.00	27900	20230922	-43.48	12940	20240805	21.87	23250	-32.17	20240219	12940	21.87	20240805	27900	-43.48	20230922	12940	21.87	20240805	1.18	N	099750	500	34 억		30726	N	N	0	N	00	N
15	20240829	110757	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15750	-110	5	-0.69	10783050	684	21.09	15860	15890	15730	20600	11110	15860	15764.69	0.45	0	-194	16100	15980	15850	15730	15600	15915	15665	34	4740	500	10780	10	1	6834776	1076	88.98	2.98	03	0.01	177.00	5284.00	27900	20230922	-43.55	12940	20240805	21.72	23250	-32.26	20240219	12940	21.72	20240805	27900	-43.55	20230922	12940	21.72	20240805	1.18	N	099750	500	34 억		30726	N	N	0	N	00	N
16	20240829	100752	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15760	-100	5	-0.63	5475800	347	10.70	15860	15890	15730	20600	11110	15860	15780.40	0.45	0	-151	16100	15980	15850	15730	15600	15915	15665	34	4740	500	10780	10	1	6834776	1077	89.04	2.98	03	0.01	177.00	5284.00	27900	20230922	-43.51	12940	20240805	21.79	23250	-32.22	20240219	12940	21.79	20240805	27900	-43.51	20230922	12940	21.79	20240805	1.18	N	099750	500	34 억		30726	N	N	0	N	00	N
17	20240829	090756	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15840	-20	5	-0.13	380500	24	0.74	15860	15890	15800	20600	11110	15860	15854.17	0.45	0	0	16100	15980	15850	15730	15600	15915	15665	34	4740	500	10780	10	1	6834776	1083	89.49	3.00	03	0.00	177.00	5284.00	27900	20230922	-43.23	12940	20240805	22.41	23250	-31.87	20240219	12940	22.41	20240805	27900	-43.23	20230922	12940	22.41	20240805	1.18	N	099750	500	34 억		30726	N	N	0	N	00	N
18	20240828	160732	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15860	-20	5	-0.13	51470810	3243	29.46	15890	15970	15720	20600	11120	15880	15871.36	0.45	0	-322	16480	16180	15990	15690	15500	16085	15595	34	4720	500	10790	10	1	6834776	1084	89.60	3.00	03	0.05	177.00	5284.00	27900	20230922	-43.15	12940	20240805	22.57	23250	-31.78	20240219	12940	22.57	20240805	27900	-43.15	20230922	12940	22.57	20240805	1.17	N	099750	500	34 억		31048	N	N	133	N	00	N
19	20240828	150736	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15810	-70	5	-0.44	51296400	3232	29.36	15890	15970	15720	20600	11120	15880	15871.41	0.45	0	-314	16480	16180	15990	15690	15500	16085	15595	34	4720	500	10790	10	1	6834776	1081	89.32	2.99	03	0.05	177.00	5284.00	27900	20230922	-43.33	12940	20240805	22.18	23250	-32.00	20240219	12940	22.18	20240805	27900	-43.33	20230922	12940	22.18	20240805	1.17	N	099750	500	34 억		31048	N	N	133	N	00	N
20	20240828	140738	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15820	-60	5	-0.38	42514620	2677	24.32	15890	15970	15720	20600	11120	15880	15881.44	0.45	0	-237	16480	16180	15990	15690	15500	16085	15595	34	4720	500	10790	10	1	6834776	1081	89.38	2.99	03	0.04	177.00	5284.00	27900	20230922	-43.30	12940	20240805	22.26	23250	-31.96	20240219	12940	22.26	20240805	27900	-43.30	20230922	12940	22.26	20240805	1.17	N	099750	500	34 억		31048	N	N	133	N	00	N
21	20240828	130735	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15860	-20	5	-0.13	38649210	2433	22.10	15890	15970	15720	20600	11120	15880	15885.41	0.45	0	-208	16480	16180	15990	15690	15500	16085	15595	34	4720	500	10790	10	1	6834776	1084	89.60	3.00	03	0.04	177.00	5284.00	27900	20230922	-43.15	12940	20240805	22.57	23250	-31.78	20240219	12940	22.57	20240805	27900	-43.15	20230922	12940	22.57	20240805	1.17	N	099750	500	34 억		31048	N	N	133	N	00	N
22	20240828	120733	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15910	30	2	0.19	35540760	2237	20.32	15890	15970	15720	20600	11120	15880	15887.69	0.45	0	-167	16480	16180	15990	15690	15500	16085	15595	34	4720	500	10790	10	1	6834776	1087	89.89	3.01	03	0.03	177.00	5284.00	27900	20230922	-42.97	12940	20240805	22.95	23250	-31.57	20240219	12940	22.95	20240805	27900	-42.97	20230922	12940	22.95	20240805	1.17	N	099750	500	34 억		31048	N	N	133	N	00	N
23	20240828	110734	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15970	90	2	0.57	34824360	2192	19.91	15890	15970	15720	20600	11120	15880	15887.03	0.45	0	-194	16480	16180	15990	15690	15500	16085	15595	34	4720	500	10790	10	1	6834776	1092	90.23	3.02	03	0.03	177.00	5284.00	27900	20230922	-42.76	12940	20240805	23.42	23250	-31.31	20240219	12940	23.42	20240805	27900	-42.76	20230922	12940	23.42	20240805	1.17	N	099750	500	34 억		31048	N	N	133	N	00	N
24	20240828	100801	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15890	10	2	0.06	14470220	913	8.29	15890	15960	15720	20600	11120	15880	15849.09	0.45	0	-183	16480	16180	15990	15690	15500	16085	15595	34	4720	500	10790	10	1	6834776	1086	89.77	3.01	03	0.01	177.00	5284.00	27900	20230922	-43.05	12940	20240805	22.80	23250	-31.66	20240219	12940	22.80	20240805	27900	-43.05	20230922	12940	22.80	20240805	1.17	N	099750	500	34 억		31048	N	N	133	N	00	N
25	20240828	090746	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15740	-140	5	-0.88	8237270	520	4.72	15890	15900	15720	20600	11120	15880	15840.90	0.45	0	-10	16480	16180	15990	15690	15500	16085	15595	34	4720	500	10790	10	1	6834776	1076	88.93	2.98	03	0.01	177.00	5284.00	27900	20230922	-43.58	12940	20240805	21.64	23250	-32.30	20240219	12940	21.64	20240805	27900	-43.58	20230922	12940	21.64	20240805	1.17	N	099750	500	34 억		31048	N	N	133	N	00	N
26	20240827	160730	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15880	180	2	1.15	176462870	11008	186.07	16130	16290	15800	20400	10990	15700	16030.42	0.49	0	-2713	16406	16052	15826	15472	15246	15940	15360	34	4700	500	10670	10	1	6834776	1085	89.72	3.01	03	0.16	177.00	5284.00	27900	20230922	-43.08	12940	20240805	22.72	23250	-31.70	20240219	12940	22.72	20240805	27900	-43.08	20230922	12940	22.72	20240805	1.17	N	099750	500	34 억		33760	N	N	133	N	00	N
27	20240827	150735	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15930	230	2	1.46	172999180	10790	182.39	16130	16290	15800	20400	10990	15700	16033.29	0.49	0	-2646	16406	16052	15826	15472	15246	15940	15360	34	4700	500	10670	10	1	6834776	1089	90.00	3.01	03	0.16	177.00	5284.00	27900	20230922	-42.90	12940	20240805	23.11	23250	-31.48	20240219	12940	23.11	20240805	27900	-42.90	20230922	12940	23.11	20240805	1.17	N	099750	500	34 억		33760	N	N	0	N	00	N
28	20240827	140736	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15960	260	2	1.66	169074100	10543	178.21	16130	16290	15800	20400	10990	15700	16036.62	0.49	0	-2558	16406	16052	15826	15472	15246	15940	15360	34	4700	500	10670	10	1	6834776	1091	90.17	3.02	03	0.15	177.00	5284.00	27900	20230922	-42.80	12940	20240805	23.34	23250	-31.35	20240219	12940	23.34	20240805	27900	-42.80	20230922	12940	23.34	20240805	1.17	N	099750	500	34 억		33760	N	N	0	N	00	N
29	20240827	130739	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15900	200	2	1.27	167338270	10434	176.37	16130	16290	15800	20400	10990	15700	16037.79	0.49	0	-2539	16406	16052	15826	15472	15246	15940	15360	34	4700	500	10670	10	1	6834776	1087	89.83	3.01	03	0.15	177.00	5284.00	27900	20230922	-43.01	12940	20240805	22.87	23250	-31.61	20240219	12940	22.87	20240805	27900	-43.01	20230922	12940	22.87	20240805	1.17	N	099750	500	34 억		33760	N	N	0	N	00	N
30	20240827	120742	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15920	220	2	1.40	164617940	10263	173.48	16130	16290	15800	20400	10990	15700	16039.94	0.49	0	-2527	16406	16052	15826	15472	15246	15940	15360	34	4700	500	10670	10	1	6834776	1088	89.94	3.01	03	0.15	177.00	5284.00	27900	20230922	-42.94	12940	20240805	23.03	23250	-31.53	20240219	12940	23.03	20240805	27900	-42.94	20230922	12940	23.03	20240805	1.17	N	099750	500	34 억		33760	N	N	0	N	00	N
31	20240827	110738	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15910	210	2	1.34	147223280	9166	154.94	16130	16290	15810	20400	10990	15700	16061.89	0.49	0	-2742	16406	16052	15826	15472	15246	15940	15360	34	4700	500	10670	10	1	6834776	1087	89.89	3.01	03	0.13	177.00	5284.00	27900	20230922	-42.97	12940	20240805	22.95	23250	-31.57	20240219	12940	22.95	20240805	27900	-42.97	20230922	12940	22.95	20240805	1.17	N	099750	500	34 억		33760	N	N	0	N	00	N
32	20240827	100735	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16100	400	2	2.55	100206400	6223	105.19	16130	16290	15830	20400	10990	15700	16102.59	0.49	0	-2150	16406	16052	15826	15472	15246	15940	15360	34	4700	500	10670	10	1	6834776	1100	90.96	3.05	03	0.09	177.00	5284.00	27900	20230922	-42.29	12940	20240805	24.42	23250	-30.75	20240219	12940	24.42	20240805	27900	-42.29	20230922	12940	24.42	20240805	1.17	N	099750	500	34 억		33760	N	N	0	N	00	N
33	20240827	090735	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16100	400	2	2.55	33930560	2102	35.53	16130	16290	15830	20400	10990	15700	16142.04	0.49	0	-176	16406	16052	15826	15472	15246	15940	15360	34	4700	500	10670	10	1	6834776	1100	90.96	3.05	03	0.03	177.00	5284.00	27900	20230922	-42.29	12940	20240805	24.42	23250	-30.75	20240219	12940	24.42	20240805	27900	-42.29	20230922	12940	24.42	20240805	1.17	N	099750	500	34 억		33760	N	N	0	N	00	N
34	20240826	160725	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15700	-240	5	-1.51	93073630	5916	130.74	15930	16180	15600	20700	11160	15940	15732.53	0.51	0	-1181	16326	16132	15956	15762	15586	16230	15860	34	4760	500	10830	10	1	6834776	1073	88.70	2.97	03	0.09	177.00	5284.00	27900	20230922	-43.73	12940	20240805	21.33	23250	-32.47	20240219	12940	21.33	20240805	27900	-43.73	20230922	12940	21.33	20240805	1.17	N	099750	500	34 억		34939	N	N	2082	N	00	N
35	20240826	150730	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15720	-220	5	-1.38	86415820	5492	121.37	15930	16180	15600	20700	11160	15940	15734.85	0.51	0	-1005	16326	16132	15956	15762	15586	16230	15860	34	4760	500	10830	10	1	6834776	1074	88.81	2.98	03	0.08	177.00	5284.00	27900	20230922	-43.66	12940	20240805	21.48	23250	-32.39	20240219	12940	21.48	20240805	27900	-43.66	20230922	12940	21.48	20240805	1.17	N	099750	500	34 억		34939	N	N	2082	N	00	N
36	20240826	140733	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15690	-250	5	-1.57	83982780	5337	117.94	15930	16180	15600	20700	11160	15940	15735.95	0.51	0	-920	16326	16132	15956	15762	15586	16230	15860	34	4760	500	10830	10	1	6834776	1072	88.64	2.97	03	0.08	177.00	5284.00	27900	20230922	-43.76	12940	20240805	21.25	23250	-32.52	20240219	12940	21.25	20240805	27900	-43.76	20230922	12940	21.25	20240805	1.17	N	099750	500	34 억		34939	N	N	2082	N	00	N
37	20240826	130737	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15700	-240	5	-1.51	79286330	5037	111.31	15930	16180	15600	20700	11160	15940	15740.78	0.51	0	-976	16326	16132	15956	15762	15586	16230	15860	34	4760	500	10830	10	1	6834776	1073	88.70	2.97	03	0.07	177.00	5284.00	27900	20230922	-43.73	12940	20240805	21.33	23250	-32.47	20240219	12940	21.33	20240805	27900	-43.73	20230922	12940	21.33	20240805	1.17	N	099750	500	34 억		34939	N	N	2082	N	00	N
38	20240826	120730	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15780	-160	5	-1.00	28339790	1791	39.58	15930	16180	15780	20700	11160	15940	15823.45	0.51	0	-223	16326	16132	15956	15762	15586	16230	15860	34	4760	500	10830	10	1	6834776	1079	89.15	2.99	03	0.03	177.00	5284.00	27900	20230922	-43.44	12940	20240805	21.95	23250	-32.13	20240219	12940	21.95	20240805	27900	-43.44	20230922	12940	21.95	20240805	1.17	N	099750	500	34 억		34939	N	N	2082	N	00	N
39	20240826	110731	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15910	-30	5	-0.19	15298820	966	21.35	15930	16180	15780	20700	11160	15940	15837.29	0.51	0	-112	16326	16132	15956	15762	15586	16230	15860	34	4760	500	10830	10	1	6834776	1087	89.89	3.01	03	0.01	177.00	5284.00	27900	20230922	-42.97	12940	20240805	22.95	23250	-31.57	20240219	12940	22.95	20240805	27900	-42.97	20230922	12940	22.95	20240805	1.17	N	099750	500	34 억		34939	N	N	2082	N	00	N
40	20240826	100734	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15910	-30	5	-0.19	14017230	885	19.56	15930	16180	15780	20700	11160	15940	15838.68	0.51	0	-104	16326	16132	15956	15762	15586	16230	15860	34	4760	500	10830	10	1	6834776	1087	89.89	3.01	03	0.01	177.00	5284.00	27900	20230922	-42.97	12940	20240805	22.95	23250	-31.57	20240219	12940	22.95	20240805	27900	-42.97	20230922	12940	22.95	20240805	1.17	N	099750	500	34 억		34939	N	N	2082	N	00	N
41	20240826	090730	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15840	-100	5	-0.63	1743900	110	2.43	15930	15930	15840	20700	11160	15940	15853.64	0.51	0	-1	16326	16132	15956	15762	15586	16230	15860	34	4760	500	10830	10	1	6834776	1083	89.49	3.00	03	0.00	177.00	5284.00	27900	20230922	-43.23	12940	20240805	22.41	23250	-31.87	20240219	12940	22.41	20240805	27900	-43.23	20230922	12940	22.41	20240805	1.17	N	099750	500	34 억		34939	N	N	2082	N	00	N
42	20240823	160727	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15940	50	2	0.31	70263390	4423	57.34	15890	16150	15780	20650	11130	15890	15885.85	0.52	0	-710	16163	16026	15923	15786	15683	16095	15855	34	4760	500	10800	10	1	6834776	1089	90.06	3.02	03	0.06	177.00	5284.00	27900	20230922	-42.87	12940	20240805	23.18	23250	-31.44	20240219	12940	23.18	20240805	27900	-42.87	20230922	12940	23.18	20240805	1.17	N	099750	500	34 억		35648	N	N	2082	N	00	N
43	20240823	150733	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15870	-20	5	-0.13	57704040	3631	47.08	15890	16150	15780	20650	11130	15890	15892.05	0.52	0	-738	16163	16026	15923	15786	15683	16095	15855	34	4760	500	10800	10	1	6834776	1085	89.66	3.00	03	0.05	177.00	5284.00	27900	20230922	-43.12	12940	20240805	22.64	23250	-31.74	20240219	12940	22.64	20240805	27900	-43.12	20230922	12940	22.64	20240805	1.17	N	099750	500	34 억		35648	N	N	1746	N	00	N
44	20240823	140731	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15840	-50	5	-0.31	53141120	3343	43.34	15890	16150	15780	20650	11130	15890	15896.24	0.52	0	-738	16163	16026	15923	15786	15683	16095	15855	34	4760	500	10800	10	1	6834776	1083	89.49	3.00	03	0.05	177.00	5284.00	27900	20230922	-43.23	12940	20240805	22.41	23250	-31.87	20240219	12940	22.41	20240805	27900	-43.23	20230922	12940	22.41	20240805	1.17	N	099750	500	34 억		35648	N	N	1746	N	00	N
45	20240823	130732	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15870	-20	5	-0.13	25032380	1573	20.39	15890	16150	15780	20650	11130	15890	15913.78	0.52	0	-447	16163	16026	15923	15786	15683	16095	15855	34	4760	500	10800	10	1	6834776	1085	89.66	3.00	03	0.02	177.00	5284.00	27900	20230922	-43.12	12940	20240805	22.64	23250	-31.74	20240219	12940	22.64	20240805	27900	-43.12	20230922	12940	22.64	20240805	1.17	N	099750	500	34 억		35648	N	N	1746	N	00	N
46	20240823	120730	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15870	-20	5	-0.13	22618370	1421	18.42	15890	16150	15780	20650	11130	15890	15917.22	0.52	0	-312	16163	16026	15923	15786	15683	16095	15855	34	4760	500	10800	10	1	6834776	1085	89.66	3.00	03	0.02	177.00	5284.00	27900	20230922	-43.12	12940	20240805	22.64	23250	-31.74	20240219	12940	22.64	20240805	27900	-43.12	20230922	12940	22.64	20240805	1.17	N	099750	500	34 억		35648	N	N	1746	N	00	N
47	20240823	110730	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15850	-40	5	-0.25	22522870	1415	18.35	15890	16150	15780	20650	11130	15890	15917.22	0.52	0	-311	16163	16026	15923	15786	15683	16095	15855	34	4760	500	10800	10	1	6834776	1083	89.55	3.00	03	0.02	177.00	5284.00	27900	20230922	-43.19	12940	20240805	22.49	23250	-31.83	20240219	12940	22.49	20240805	27900	-43.19	20230922	12940	22.49	20240805	1.17	N	099750	500	34 억		35648	N	N	1746	N	00	N
48	20240823	100731	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15910	20	2	0.13	4526950	285	3.70	15890	16150	15780	20650	11130	15890	15884.04	0.52	0	-93	16163	16026	15923	15786	15683	16095	15855	34	4760	500	10800	10	1	6834776	1087	89.89	3.01	03	0.00	177.00	5284.00	27900	20230922	-42.97	12940	20240805	22.95	23250	-31.57	20240219	12940	22.95	20240805	27900	-42.97	20230922	12940	22.95	20240805	1.17	N	099750	500	34 억		35648	N	N	1746	N	00	N
49	20240823	090732	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15890	0	3	0.00	31780	2	0.03	15890	15890	15890	20650	11130	15890	15890.00	0.52	0	0	16163	16026	15923	15786	15683	16095	15855	34	4760	500	10800	10	1	6834776	1086	89.77	3.01	03	0.00	177.00	5284.00	27900	20230922	-43.05	12940	20240805	22.80	23250	-31.66	20240219	12940	22.80	20240805	27900	-43.05	20230922	12940	22.80	20240805	1.17	N	099750	500	34 억		35648	N	N	1746	N	00	N
50	20240822	160726	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15890	-90	5	-0.56	123163930	7713	153.61	15820	16060	15820	20750	11190	15980	15968.36	0.53	0	-782	16273	16126	16003	15856	15733	16065	15795	34	4770	500	10860	10	1	6834776	1086	89.77	3.01	03	0.11	177.00	5284.00	27900	20230922	-43.05	12940	20240805	22.80	23250	-31.66	20240219	12940	22.80	20240805	27900	-43.05	20230922	12940	22.80	20240805	1.18	N	099750	500	34 억		36430	N	N	1746	N	00	N
51	20240822	150731	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15910	-70	5	-0.44	117282630	7343	146.25	15820	16060	15820	20750	11190	15980	15972.03	0.53	0	-717	16273	16126	16003	15856	15733	16065	15795	34	4770	500	10860	10	1	6834776	1087	89.89	3.01	03	0.11	177.00	5284.00	27900	20230922	-42.97	12940	20240805	22.95	23250	-31.57	20240219	12940	22.95	20240805	27900	-42.97	20230922	12940	22.95	20240805	1.18	N	099750	500	34 억		36430	N	N	0	N	00	N
52	20240822	140733	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15970	-10	5	-0.06	110743430	6932	138.06	15820	16060	15820	20750	11190	15980	15975.68	0.53	0	-676	16273	16126	16003	15856	15733	16065	15795	34	4770	500	10860	10	1	6834776	1092	90.23	3.02	03	0.10	177.00	5284.00	27900	20230922	-42.76	12940	20240805	23.42	23250	-31.31	20240219	12940	23.42	20240805	27900	-42.76	20230922	12940	23.42	20240805	1.18	N	099750	500	34 억		36430	N	N	0	N	00	N
53	20240822	130732	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15900	-80	5	-0.50	98504000	6164	122.76	15820	16060	15820	20750	11190	15980	15980.53	0.53	0	-673	16273	16126	16003	15856	15733	16065	15795	34	4770	500	10860	10	1	6834776	1087	89.83	3.01	03	0.09	177.00	5284.00	27900	20230922	-43.01	12940	20240805	22.87	23250	-31.61	20240219	12940	22.87	20240805	27900	-43.01	20230922	12940	22.87	20240805	1.18	N	099750	500	34 억		36430	N	N	0	N	00	N
54	20240822	120736	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16000	20	2	0.13	62534470	3911	77.89	15820	16060	15820	20750	11190	15980	15989.38	0.53	0	1244	16273	16126	16003	15856	15733	16065	15795	34	4770	500	10860	10	1	6834776	1094	90.40	3.03	03	0.06	177.00	5284.00	27900	20230922	-42.65	12940	20240805	23.65	23250	-31.18	20240219	12940	23.65	20240805	27900	-42.65	20230922	12940	23.65	20240805	1.18	N	099750	500	34 억		36430	N	N	0	N	00	N
55	20240822	110729	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16040	60	2	0.38	53756230	3362	66.96	15820	16060	15820	20750	11190	15980	15989.36	0.53	0	1514	16273	16126	16003	15856	15733	16065	15795	34	4770	500	10860	10	1	6834776	1096	90.62	3.04	03	0.05	177.00	5284.00	27900	20230922	-42.51	12940	20240805	23.96	23250	-31.01	20240219	12940	23.96	20240805	27900	-42.51	20230922	12940	23.96	20240805	1.18	N	099750	500	34 억		36430	N	N	0	N	00	N
56	20240822	100728	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15910	-70	5	-0.44	47737410	2984	59.43	15820	16060	15820	20750	11190	15980	15997.79	0.53	0	1278	16273	16126	16003	15856	15733	16065	15795	34	4770	500	10860	10	1	6834776	1087	89.89	3.01	03	0.04	177.00	5284.00	27900	20230922	-42.97	12940	20240805	22.95	23250	-31.57	20240219	12940	22.95	20240805	27900	-42.97	20230922	12940	22.95	20240805	1.18	N	099750	500	34 억		36430	N	N	0	N	00	N
57	20240822	090729	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15820	-160	5	-1.00	31640	2	0.04	15820	15820	15820	20750	11190	15980	15820.00	0.53	0	0	16273	16126	16003	15856	15733	16065	15795	34	4770	500	10860	10	1	6834776	1081	89.38	2.99	03	0.00	177.00	5284.00	27900	20230922	-43.30	12940	20240805	22.26	23250	-31.96	20240219	12940	22.26	20240805	27900	-43.30	20230922	12940	22.26	20240805	1.18	N	099750	500	34 억		36430	N	N	0	N	00	N
58	20240821	160723	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15980	-120	5	-0.75	80071860	5021	39.03	16060	16150	15880	20900	11270	16100	15947.33	0.55	0	-1370	16720	16410	16110	15800	15500	16565	15955	34	4800	500	10940	10	1	6834776	1092	90.28	3.02	03	0.07	177.00	5284.00	27900	20230922	-42.72	12940	20240805	23.49	23250	-31.27	20240219	12940	23.49	20240805	27900	-42.72	20230922	12940	23.49	20240805	1.18	N	099750	500	34 억		37770	N	N	0	N	00	N
59	20240821	150735	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15980	-120	5	-0.75	77552670	4863	37.81	16060	16150	15880	20900	11270	16100	15947.50	0.55	0	-1306	16720	16410	16110	15800	15500	16565	15955	34	4800	500	10940	10	1	6834776	1092	90.28	3.02	03	0.07	177.00	5284.00	27900	20230922	-42.72	12940	20240805	23.49	23250	-31.27	20240219	12940	23.49	20240805	27900	-42.72	20230922	12940	23.49	20240805	1.18	N	099750	500	34 억		37770	N	N	0	N	00	N
60	20240821	140727	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15980	-120	5	-0.75	71029310	4453	34.62	16060	16150	15890	20900	11270	16100	15950.89	0.55	0	-1290	16720	16410	16110	15800	15500	16565	15955	34	4800	500	10940	10	1	6834776	1092	90.28	3.02	03	0.07	177.00	5284.00	27900	20230922	-42.72	12940	20240805	23.49	23250	-31.27	20240219	12940	23.49	20240805	27900	-42.72	20230922	12940	23.49	20240805	1.18	N	099750	500	34 억		37770	N	N	0	N	00	N
61	20240821	130736	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15900	-200	5	-1.24	66989540	4199	32.64	16060	16150	15890	20900	11270	16100	15953.69	0.55	0	-1332	16720	16410	16110	15800	15500	16565	15955	34	4800	500	10940	10	1	6834776	1087	89.83	3.01	03	0.06	177.00	5284.00	27900	20230922	-43.01	12940	20240805	22.87	23250	-31.61	20240219	12940	22.87	20240805	27900	-43.01	20230922	12940	22.87	20240805	1.18	N	099750	500	34 억		37770	N	N	0	N	00	N
62	20240821	120736	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15910	-190	5	-1.18	37383220	2337	18.17	16060	16150	15910	20900	11270	16100	15996.24	0.55	0	-797	16720	16410	16110	15800	15500	16565	15955	34	4800	500	10940	10	1	6834776	1087	89.89	3.01	03	0.03	177.00	5284.00	27900	20230922	-42.97	12940	20240805	22.95	23250	-31.57	20240219	12940	22.95	20240805	27900	-42.97	20230922	12940	22.95	20240805	1.18	N	099750	500	34 억		37770	N	N	0	N	00	N
63	20240821	110729	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16050	-50	5	-0.31	29446950	1840	14.30	16060	16150	15950	20900	11270	16100	16003.78	0.55	0	-361	16720	16410	16110	15800	15500	16565	15955	34	4800	500	10940	10	1	6834776	1097	90.68	3.04	03	0.03	177.00	5284.00	27900	20230922	-42.47	12940	20240805	24.03	23250	-30.97	20240219	12940	24.03	20240805	27900	-42.47	20230922	12940	24.03	20240805	1.18	N	099750	500	34 억		37770	N	N	0	N	00	N
64	20240821	100734	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16000	-100	5	-0.62	16152900	1008	7.84	16060	16150	15970	20900	11270	16100	16024.70	0.55	0	10	16720	16410	16110	15800	15500	16565	15955	34	4800	500	10940	10	1	6834776	1094	90.40	3.03	03	0.01	177.00	5284.00	27900	20230922	-42.65	12940	20240805	23.65	23250	-31.18	20240219	12940	23.65	20240805	27900	-42.65	20230922	12940	23.65	20240805	1.18	N	099750	500	34 억		37770	N	N	0	N	00	N
65	20240821	090728	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16010	-90	5	-0.56	12023600	751	5.84	16060	16060	16010	20900	11270	16100	16010.12	0.55	0	26	16720	16410	16110	15800	15500	16565	15955	34	4800	500	10940	10	1	6834776	1094	90.45	3.03	03	0.01	177.00	5284.00	27900	20230922	-42.62	12940	20240805	23.72	23250	-31.14	20240219	12940	23.72	20240805	27900	-42.62	20230922	12940	23.72	20240805	1.18	N	099750	500	34 억		37770	N	N	0	N	00	N
66	20240820	160718	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16100	190	2	1.19	208105140	12863	191.44	16010	16420	15810	20650	11140	15910	16178.59	0.46	0	6052	16303	16106	15853	15656	15403	15980	15530	34	4740	500	10810	10	1	6834776	1100	90.96	3.05	03	0.19	177.00	5284.00	27900	20230922	-42.29	12940	20240805	24.42	23250	-30.75	20240219	12940	24.42	20240805	27900	-42.29	20230922	12940	24.42	20240805	1.18	N	099750	500	34 억		31748	N	N	0	N	00	N
67	20240820	150729	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16040	130	2	0.82	201626480	12459	185.43	16010	16420	15810	20650	11140	15910	16183.20	0.46	0	6055	16303	16106	15853	15656	15403	15980	15530	34	4740	500	10810	10	1	6834776	1096	90.62	3.04	03	0.18	177.00	5284.00	27900	20230922	-42.51	12940	20240805	23.96	23250	-31.01	20240219	12940	23.96	20240805	27900	-42.51	20230922	12940	23.96	20240805	1.18	N	099750	500	34 억		31748	N	N	0	N	00	N
68	20240820	140726	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16120	210	2	1.32	183096590	11305	168.25	16010	16420	15810	20650	11140	15910	16196.07	0.46	0	6023	16303	16106	15853	15656	15403	15980	15530	34	4740	500	10810	10	1	6834776	1102	91.07	3.05	03	0.17	177.00	5284.00	27900	20230922	-42.22	12940	20240805	24.57	23250	-30.67	20240219	12940	24.57	20240805	27900	-42.22	20230922	12940	24.57	20240805	1.18	N	099750	500	34 억		31748	N	N	0	N	00	N
69	20240820	130728	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16160	250	2	1.57	179871610	11105	165.28	16010	16420	15810	20650	11140	15910	16197.35	0.46	0	5980	16303	16106	15853	15656	15403	15980	15530	34	4740	500	10810	10	1	6834776	1104	91.30	3.06	03	0.16	177.00	5284.00	27900	20230922	-42.08	12940	20240805	24.88	23250	-30.49	20240219	12940	24.88	20240805	27900	-42.08	20230922	12940	24.88	20240805	1.18	N	099750	500	34 억		31748	N	N	0	N	00	N
70	20240820	120726	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16080	170	2	1.07	175192970	10815	160.96	16010	16420	15810	20650	11140	15910	16199.07	0.46	0	5879	16303	16106	15853	15656	15403	15980	15530	34	4740	500	10810	10	1	6834776	1099	90.85	3.04	03	0.16	177.00	5284.00	27900	20230922	-42.37	12940	20240805	24.27	23250	-30.84	20240219	12940	24.27	20240805	27900	-42.37	20230922	12940	24.27	20240805	1.18	N	099750	500	34 억		31748	N	N	0	N	00	N
71	20240820	110722	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16060	150	2	0.94	173404930	10704	159.31	16010	16420	15810	20650	11140	15910	16200.01	0.46	0	5873	16303	16106	15853	15656	15403	15980	15530	34	4740	500	10810	10	1	6834776	1098	90.73	3.04	03	0.16	177.00	5284.00	27900	20230922	-42.44	12940	20240805	24.11	23250	-30.92	20240219	12940	24.11	20240805	27900	-42.44	20230922	12940	24.11	20240805	1.18	N	099750	500	34 억		31748	N	N	0	N	00	N
72	20240820	100722	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16090	180	2	1.13	54043630	3376	50.25	16010	16110	15810	20650	11140	15910	16008.18	0.46	0	618	16303	16106	15853	15656	15403	15980	15530	34	4740	500	10810	10	1	6834776	1100	90.90	3.05	03	0.05	177.00	5284.00	27900	20230922	-42.33	12940	20240805	24.34	23250	-30.80	20240219	12940	24.34	20240805	27900	-42.33	20230922	12940	24.34	20240805	1.18	N	099750	500	34 억		31748	N	N	0	N	00	N
73	20240820	090724	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15960	50	2	0.31	1620290	102	1.52	16010	16010	15810	20650	11140	15910	15885.20	0.46	0	-80	16303	16106	15853	15656	15403	15980	15530	34	4740	500	10810	10	1	6834776	1091	90.17	3.02	03	0.00	177.00	5284.00	27900	20230922	-42.80	12940	20240805	23.34	23250	-31.35	20240219	12940	23.34	20240805	27900	-42.80	20230922	12940	23.34	20240805	1.18	N	099750	500	34 억		31748	N	N	0	N	00	N
74	20240819	160714	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15910	-60	5	-0.38	96567040	6090	120.86	16050	16050	15600	20750	11180	15970	15856.64	0.47	0	-1849	16516	16242	16096	15822	15676	16170	15750	34	4780	500	10850	10	1	6834776	1087	89.89	3.01	03	0.09	177.00	5284.00	27900	20230922	-42.97	12940	20240805	22.95	23250	-31.57	20240219	12940	22.95	20240805	27900	-42.97	20230922	12940	22.95	20240805	1.19	N	099750	500	34 억		32054	N	N	0	N	00	N
75	20240819	150720	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15900	-70	5	-0.44	68299300	4295	85.24	16050	16050	15850	20750	11180	15970	15902.05	0.47	0	-414	16516	16242	16096	15822	15676	16170	15750	34	4780	500	10850	10	1	6834776	1087	89.83	3.01	03	0.06	177.00	5284.00	27900	20230922	-43.01	12940	20240805	22.87	23250	-31.61	20240219	12940	22.87	20240805	27900	-43.01	20230922	12940	22.87	20240805	1.19	N	099750	500	34 억		32054	N	N	0	N	00	N
76	20240819	140722	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15870	-100	5	-0.63	61198540	3848	76.36	16050	16050	15850	20750	11180	15970	15903.99	0.47	0	-394	16516	16242	16096	15822	15676	16170	15750	34	4780	500	10850	10	1	6834776	1085	89.66	3.00	03	0.06	177.00	5284.00	27900	20230922	-43.12	12940	20240805	22.64	23250	-31.74	20240219	12940	22.64	20240805	27900	-43.12	20230922	12940	22.64	20240805	1.19	N	099750	500	34 억		32054	N	N	0	N	00	N
77	20240819	130718	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15890	-80	5	-0.50	44859250	2818	55.92	16050	16050	15850	20750	11180	15970	15918.83	0.47	0	-664	16516	16242	16096	15822	15676	16170	15750	34	4780	500	10850	10	1	6834776	1086	89.77	3.01	03	0.04	177.00	5284.00	27900	20230922	-43.05	12940	20240805	22.80	23250	-31.66	20240219	12940	22.80	20240805	27900	-43.05	20230922	12940	22.80	20240805	1.19	N	099750	500	34 억		32054	N	N	0	N	00	N
78	20240819	120718	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15960	-10	5	-0.06	35545150	2233	44.31	16050	16050	15850	20750	11180	15970	15918.11	0.47	0	-787	16516	16242	16096	15822	15676	16170	15750	34	4780	500	10850	10	1	6834776	1091	90.17	3.02	03	0.03	177.00	5284.00	27900	20230922	-42.80	12940	20240805	23.34	23250	-31.35	20240219	12940	23.34	20240805	27900	-42.80	20230922	12940	23.34	20240805	1.19	N	099750	500	34 억		32054	N	N	0	N	00	N
79	20240819	110720	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15860	-110	5	-0.69	16880480	1060	21.04	16050	16050	15850	20750	11180	15970	15924.98	0.47	0	-43	16516	16242	16096	15822	15676	16170	15750	34	4780	500	10850	10	1	6834776	1084	89.60	3.00	03	0.02	177.00	5284.00	27900	20230922	-43.15	12940	20240805	22.57	23250	-31.78	20240219	12940	22.57	20240805	27900	-43.15	20230922	12940	22.57	20240805	1.19	N	099750	500	34 억		32054	N	N	0	N	00	N
80	20240819	100721	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15850	-120	5	-0.75	15880580	997	19.79	16050	16050	15850	20750	11180	15970	15928.37	0.47	0	3	16516	16242	16096	15822	15676	16170	15750	34	4780	500	10850	10	1	6834776	1083	89.55	3.00	03	0.01	177.00	5284.00	27900	20230922	-43.19	12940	20240805	22.49	23250	-31.83	20240219	12940	22.49	20240805	27900	-43.19	20230922	12940	22.49	20240805	1.19	N	099750	500	34 억		32054	N	N	0	N	00	N
81	20240819	090720	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16020	50	2	0.31	256550	16	0.32	16050	16050	16020	20750	11180	15970	16034.38	0.47	0	-6	16516	16242	16096	15822	15676	16170	15750	34	4780	500	10850	10	1	6834776	1095	90.51	3.03	03	0.00	177.00	5284.00	27900	20230922	-42.58	12940	20240805	23.80	23250	-31.10	20240219	12940	23.80	20240805	27900	-42.58	20230922	12940	23.80	20240805	1.19	N	099750	500	34 억		32054	N	N	0	N	00	N
82	20240816	160714	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15970	-200	5	-1.24	80241560	5010	62.10	16370	16370	15950	21000	11320	16170	16016.28	0.47	0	-315	16330	16250	16160	16080	15990	16290	16120	34	4830	500	10990	10	1	6834776	1092	90.23	3.02	03	0.07	177.00	5284.00	27900	20230922	-42.76	12940	20240805	23.42	23250	-31.31	20240219	12940	23.42	20240805	27900	-42.76	20230922	12940	23.42	20240805	1.19	N	099750	500	34 억		32369	N	N	0	N	00	N
83	20240816	150714	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15960	-210	5	-1.30	79203510	4945	61.29	16370	16370	15950	21000	11320	16170	16016.89	0.47	0	-284	16330	16250	16160	16080	15990	16290	16120	34	4830	500	10990	10	1	6834776	1091	90.17	3.02	03	0.07	177.00	5284.00	27900	20230922	-42.80	12940	20240805	23.34	23250	-31.35	20240219	12940	23.34	20240805	27900	-42.80	20230922	12940	23.34	20240805	1.19	N	099750	500	34 억		32369	N	N	0	N	00	N
84	20240816	140719	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15970	-200	5	-1.24	58567940	3652	45.27	16370	16370	15960	21000	11320	16170	16037.22	0.47	0	-307	16330	16250	16160	16080	15990	16290	16120	34	4830	500	10990	10	1	6834776	1092	90.23	3.02	03	0.05	177.00	5284.00	27900	20230922	-42.76	12940	20240805	23.42	23250	-31.31	20240219	12940	23.42	20240805	27900	-42.76	20230922	12940	23.42	20240805	1.19	N	099750	500	34 억		32369	N	N	0	N	00	N
85	20240816	130721	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15970	-200	5	-1.24	42325810	2635	32.66	16370	16370	15960	21000	11320	16170	16062.93	0.47	0	-507	16330	16250	16160	16080	15990	16290	16120	34	4830	500	10990	10	1	6834776	1092	90.23	3.02	03	0.04	177.00	5284.00	27900	20230922	-42.76	12940	20240805	23.42	23250	-31.31	20240219	12940	23.42	20240805	27900	-42.76	20230922	12940	23.42	20240805	1.19	N	099750	500	34 억		32369	N	N	0	N	00	N
86	20240816	120716	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16100	-70	5	-0.43	20282100	1257	15.58	16370	16370	16000	21000	11320	16170	16135.32	0.47	0	-519	16330	16250	16160	16080	15990	16290	16120	34	4830	500	10990	10	1	6834776	1100	90.96	3.05	03	0.02	177.00	5284.00	27900	20230922	-42.29	12940	20240805	24.42	23250	-30.75	20240219	12940	24.42	20240805	27900	-42.29	20230922	12940	24.42	20240805	1.19	N	099750	500	34 억		32369	N	N	0	N	00	N
87	20240816	110718	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16020	-150	5	-0.93	14131540	873	10.82	16370	16370	16010	21000	11320	16170	16187.33	0.47	0	-466	16330	16250	16160	16080	15990	16290	16120	34	4830	500	10990	10	1	6834776	1095	90.51	3.03	03	0.01	177.00	5284.00	27900	20230922	-42.58	12940	20240805	23.80	23250	-31.10	20240219	12940	23.80	20240805	27900	-42.58	20230922	12940	23.80	20240805	1.19	N	099750	500	34 억		32369	N	N	0	N	00	N
88	20240816	100716	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16150	-20	5	-0.12	6920110	425	5.27	16370	16370	16150	21000	11320	16170	16282.61	0.47	0	-160	16330	16250	16160	16080	15990	16290	16120	34	4830	500	10990	10	1	6834776	1104	91.24	3.06	03	0.01	177.00	5284.00	27900	20230922	-42.11	12940	20240805	24.81	23250	-30.54	20240219	12940	24.81	20240805	27900	-42.11	20230922	12940	24.81	20240805	1.19	N	099750	500	34 억		32369	N	N	0	N	00	N
89	20240816	090717	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16160	-10	5	-0.06	4164080	255	3.16	16370	16370	16160	21000	11320	16170	16329.73	0.47	0	-79	16330	16250	16160	16080	15990	16290	16120	34	4830	500	10990	10	1	6834776	1104	91.30	3.06	03	0.00	177.00	5284.00	27900	20230922	-42.08	12940	20240805	24.88	23250	-30.49	20240219	12940	24.88	20240805	27900	-42.08	20230922	12940	24.88	20240805	1.19	N	099750	500	34 억		32369	N	N	0	N	00	N
90	20240814	160716	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16170	100	2	0.62	128491070	7956	103.65	16080	16240	16070	20850	11250	16070	16149.39	0.43	0	2765	16243	16156	16003	15916	15763	16200	15960	34	4780	500	10920	10	1	6834776	1105	91.36	3.06	03	0.12	177.00	5284.00	27900	20230922	-42.04	12940	20240805	24.96	23250	-30.45	20240219	12940	24.96	20240805	27900	-42.04	20230922	12940	24.96	20240805	1.20	N	099750	500	34 억		29604	N	N	0	N	00	N
91	20240814	150719	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16170	100	2	0.62	121543500	7526	98.05	16080	16240	16070	20850	11250	16070	16149.81	0.43	0	2780	16243	16156	16003	15916	15763	16200	15960	34	4780	500	10920	10	1	6834776	1105	91.36	3.06	03	0.11	177.00	5284.00	27900	20230922	-42.04	12940	20240805	24.96	23250	-30.45	20240219	12940	24.96	20240805	27900	-42.04	20230922	12940	24.96	20240805	1.20	N	099750	500	34 억		29604	N	N	0	N	00	N
92	20240814	140721	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16160	90	2	0.56	100422740	6218	81.01	16080	16240	16070	20850	11250	16070	16150.33	0.43	0	2585	16243	16156	16003	15916	15763	16200	15960	34	4780	500	10920	10	1	6834776	1104	91.30	3.06	03	0.09	177.00	5284.00	27900	20230922	-42.08	12940	20240805	24.88	23250	-30.49	20240219	12940	24.88	20240805	27900	-42.08	20230922	12940	24.88	20240805	1.20	N	099750	500	34 억		29604	N	N	0	N	00	N
93	20240814	130720	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16130	60	2	0.37	78191940	4844	63.11	16080	16240	16070	20850	11250	16070	16142.02	0.43	0	1936	16243	16156	16003	15916	15763	16200	15960	34	4780	500	10920	10	1	6834776	1102	91.13	3.05	03	0.07	177.00	5284.00	27900	20230922	-42.19	12940	20240805	24.65	23250	-30.62	20240219	12940	24.65	20240805	27900	-42.19	20230922	12940	24.65	20240805	1.20	N	099750	500	34 억		29604	N	N	0	N	00	N
94	20240814	120715	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16190	120	2	0.75	76351680	4730	61.62	16080	16240	16070	20850	11250	16070	16142.00	0.43	0	1879	16243	16156	16003	15916	15763	16200	15960	34	4780	500	10920	10	1	6834776	1107	91.47	3.06	03	0.07	177.00	5284.00	27900	20230922	-41.97	12940	20240805	25.12	23250	-30.37	20240219	12940	25.12	20240805	27900	-41.97	20230922	12940	25.12	20240805	1.20	N	099750	500	34 억		29604	N	N	0	N	00	N
95	20240814	110712	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16160	90	2	0.56	48402630	3003	39.12	16080	16240	16070	20850	11250	16070	16118.09	0.43	0	1479	16243	16156	16003	15916	15763	16200	15960	34	4780	500	10920	10	1	6834776	1104	91.30	3.06	03	0.04	177.00	5284.00	27900	20230922	-42.08	12940	20240805	24.88	23250	-30.49	20240219	12940	24.88	20240805	27900	-42.08	20230922	12940	24.88	20240805	1.20	N	099750	500	34 억		29604	N	N	0	N	00	N
96	20240814	100712	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16180	110	2	0.68	40533820	2515	32.76	16080	16240	16070	20850	11250	16070	16116.83	0.43	0	1337	16243	16156	16003	15916	15763	16200	15960	34	4780	500	10920	10	1	6834776	1106	91.41	3.06	03	0.04	177.00	5284.00	27900	20230922	-42.01	12940	20240805	25.04	23250	-30.41	20240219	12940	25.04	20240805	27900	-42.01	20230922	12940	25.04	20240805	1.20	N	099750	500	34 억		29604	N	N	0	N	00	N
97	20240814	090745	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16090	20	2	0.12	11783500	732	9.54	16080	16240	16070	20850	11250	16070	16097.68	0.43	0	14	16243	16156	16003	15916	15763	16200	15960	34	4780	500	10920	10	1	6834776	1100	90.90	3.05	03	0.01	177.00	5284.00	27900	20230922	-42.33	12940	20240805	24.34	23250	-30.80	20240219	12940	24.34	20240805	27900	-42.33	20230922	12940	24.34	20240805	1.20	N	099750	500	34 억		29604	N	N	0	N	00	N
98	20240813	160704	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16070	50	2	0.31	122761480	7672	96.69	15850	16090	15850	20800	11220	16020	16001.06	0.44	0	-695	16566	16292	16096	15822	15626	16195	15725	34	4780	500	10890	10	1	6834776	1098	90.79	3.04	03	0.11	177.00	5284.00	27900	20230922	-42.40	12940	20240805	24.19	23250	-30.88	20240219	12940	24.19	20240805	27900	-42.40	20230922	12940	24.19	20240805	1.19	N	099750	500	34 억		30299	N	N	0	N	00	N
99	20240813	150710	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16010	-10	5	-0.06	120375470	7523	94.81	15850	16090	15850	20800	11220	16020	16000.99	0.44	0	-713	16566	16292	16096	15822	15626	16195	15725	34	4780	500	10890	10	1	6834776	1094	90.45	3.03	03	0.11	177.00	5284.00	27900	20230922	-42.62	12940	20240805	23.72	23250	-31.14	20240219	12940	23.72	20240805	27900	-42.62	20230922	12940	23.72	20240805	1.19	N	099750	500	34 억		30299	N	N	0	N	00	N
100	20240813	140711	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16030	10	2	0.06	106735940	6670	84.06	15850	16090	15850	20800	11220	16020	16002.39	0.44	0	-875	16566	16292	16096	15822	15626	16195	15725	34	4780	500	10890	10	1	6834776	1096	90.56	3.03	03	0.10	177.00	5284.00	27900	20230922	-42.54	12940	20240805	23.88	23250	-31.05	20240219	12940	23.88	20240805	27900	-42.54	20230922	12940	23.88	20240805	1.19	N	099750	500	34 억		30299	N	N	0	N	00	N
101	20240813	130711	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16010	-10	5	-0.06	85921630	5371	67.69	15850	16090	15850	20800	11220	16020	15997.32	0.44	0	-1750	16566	16292	16096	15822	15626	16195	15725	34	4780	500	10890	10	1	6834776	1094	90.45	3.03	03	0.08	177.00	5284.00	27900	20230922	-42.62	12940	20240805	23.72	23250	-31.14	20240219	12940	23.72	20240805	27900	-42.62	20230922	12940	23.72	20240805	1.19	N	099750	500	34 억		30299	N	N	0	N	00	N
102	20240813	120705	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15970	-50	5	-0.31	68627560	4290	54.06	15850	16090	15850	20800	11220	16020	15997.10	0.44	0	-1749	16566	16292	16096	15822	15626	16195	15725	34	4780	500	10890	10	1	6834776	1092	90.23	3.02	03	0.06	177.00	5284.00	27900	20230922	-42.76	12940	20240805	23.42	23250	-31.31	20240219	12940	23.42	20240805	27900	-42.76	20230922	12940	23.42	20240805	1.19	N	099750	500	34 억		30299	N	N	0	N	00	N
103	20240813	110704	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16040	20	2	0.12	60682970	3792	47.79	15850	16090	15850	20800	11220	16020	16002.89	0.44	0	-1783	16566	16292	16096	15822	15626	16195	15725	34	4780	500	10890	10	1	6834776	1096	90.62	3.04	03	0.06	177.00	5284.00	27900	20230922	-42.51	12940	20240805	23.96	23250	-31.01	20240219	12940	23.96	20240805	27900	-42.51	20230922	12940	23.96	20240805	1.19	N	099750	500	34 억		30299	N	N	0	N	00	N
104	20240813	100707	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16080	60	2	0.37	39451510	2467	31.09	15850	16090	15850	20800	11220	16020	15991.69	0.44	0	-717	16566	16292	16096	15822	15626	16195	15725	34	4780	500	10890	10	1	6834776	1099	90.85	3.04	03	0.04	177.00	5284.00	27900	20230922	-42.37	12940	20240805	24.27	23250	-30.84	20240219	12940	24.27	20240805	27900	-42.37	20230922	12940	24.27	20240805	1.19	N	099750	500	34 억		30299	N	N	0	N	00	N
105	20240813	090710	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16010	-10	5	-0.06	1385250	87	1.10	15850	16020	15850	20800	11220	16020	15922.41	0.44	0	-50	16566	16292	16096	15822	15626	16195	15725	34	4780	500	10890	10	1	6834776	1094	90.45	3.03	03	0.00	177.00	5284.00	27900	20230922	-42.62	12940	20240805	23.72	23250	-31.14	20240219	12940	23.72	20240805	27900	-42.62	20230922	12940	23.72	20240805	1.19	N	099750	500	34 억		30299	N	N	0	N	00	N
106	20240812	160702	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16020	-30	5	-0.19	126811610	7907	50.75	16370	16370	15900	20850	11240	16050	16037.94	0.46	0	-1652	16583	16316	16013	15746	15443	16450	15880	34	4800	500	10910	10	1	6834776	1095	90.51	3.03	03	0.12	177.00	5284.00	27900	20230922	-42.58	12940	20240805	23.80	23250	-31.10	20240219	12940	23.80	20240805	27900	-42.58	20230922	12940	23.80	20240805	1.18	N	099750	500	34 억		31421	N	N	0	N	00	N
107	20240812	150702	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15980	-70	5	-0.44	102165230	6362	40.83	16370	16370	15980	20850	11240	16050	16058.67	0.46	0	-626	16583	16316	16013	15746	15443	16450	15880	34	4800	500	10910	10	1	6834776	1092	90.28	3.02	03	0.09	177.00	5284.00	27900	20230922	-42.72	12940	20240805	23.49	23250	-31.27	20240219	12940	23.49	20240805	27900	-42.72	20230922	12940	23.49	20240805	1.18	N	099750	500	34 억		31421	N	N	0	N	00	N
108	20240812	140702	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16050	0	3	0.00	69201310	4302	27.61	16370	16370	16000	20850	11240	16050	16085.85	0.46	0	-509	16583	16316	16013	15746	15443	16450	15880	34	4800	500	10910	10	1	6834776	1097	90.68	3.04	03	0.06	177.00	5284.00	27900	20230922	-42.47	12940	20240805	24.03	23250	-30.97	20240219	12940	24.03	20240805	27900	-42.47	20230922	12940	24.03	20240805	1.18	N	099750	500	34 억		31421	N	N	0	N	00	N
109	20240812	130659	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16040	-10	5	-0.06	55458020	3444	22.11	16370	16370	16000	20850	11240	16050	16102.79	0.46	0	-293	16583	16316	16013	15746	15443	16450	15880	34	4800	500	10910	10	1	6834776	1096	90.62	3.04	03	0.05	177.00	5284.00	27900	20230922	-42.51	12940	20240805	23.96	23250	-31.01	20240219	12940	23.96	20240805	27900	-42.51	20230922	12940	23.96	20240805	1.18	N	099750	500	34 억		31421	N	N	0	N	00	N
110	20240812	120658	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16050	0	3	0.00	49954050	3101	19.90	16370	16370	16000	20850	11240	16050	16109.01	0.46	0	-195	16583	16316	16013	15746	15443	16450	15880	34	4800	500	10910	10	1	6834776	1097	90.68	3.04	03	0.05	177.00	5284.00	27900	20230922	-42.47	12940	20240805	24.03	23250	-30.97	20240219	12940	24.03	20240805	27900	-42.47	20230922	12940	24.03	20240805	1.18	N	099750	500	34 억		31421	N	N	0	N	00	N
111	20240812	110659	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16100	50	2	0.31	49889750	3097	19.88	16370	16370	16000	20850	11240	16050	16109.06	0.46	0	-196	16583	16316	16013	15746	15443	16450	15880	34	4800	500	10910	10	1	6834776	1100	90.96	3.05	03	0.05	177.00	5284.00	27900	20230922	-42.29	12940	20240805	24.42	23250	-30.75	20240219	12940	24.42	20240805	27900	-42.29	20230922	12940	24.42	20240805	1.18	N	099750	500	34 억		31421	N	N	0	N	00	N
112	20240812	100655	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16160	110	2	0.69	28633390	1775	11.39	16370	16370	16000	20850	11240	16050	16131.49	0.46	0	-200	16583	16316	16013	15746	15443	16450	15880	34	4800	500	10910	10	1	6834776	1104	91.30	3.06	03	0.03	177.00	5284.00	27900	20230922	-42.08	12940	20240805	24.88	23250	-30.49	20240219	12940	24.88	20240805	27900	-42.08	20230922	12940	24.88	20240805	1.18	N	099750	500	34 억		31421	N	N	0	N	00	N
113	20240812	090653	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16330	280	2	1.74	5391200	330	2.12	16370	16370	16320	20850	11240	16050	16336.97	0.46	0	-78	16583	16316	16013	15746	15443	16450	15880	34	4800	500	10910	10	1	6834776	1116	92.26	3.09	03	0.00	177.00	5284.00	27900	20230922	-41.47	12940	20240805	26.20	23250	-29.76	20240219	12940	26.20	20240805	27900	-41.47	20230922	12940	26.20	20240805	1.18	N	099750	500	34 억		31421	N	N	0	N	00	N
114	20240809	160651	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16050	490	2	3.15	247029980	15417	248.22	15710	16280	15710	20200	10900	15560	16023.22	0.38	0	4902	15906	15732	15426	15252	14946	15820	15340	34	4640	500	10580	10	1	6834776	1097	90.68	3.04	03	0.23	177.00	5284.00	27900	20230922	-42.47	12940	20240805	24.03	23250	-30.97	20240219	12940	24.03	20240805	27900	-42.47	20230922	12940	24.03	20240805	1.19	N	099750	500	34 억		26178	N	N	0	N	00	N
115	20240809	150708	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16060	500	2	3.21	244484330	15258	245.66	15710	16280	15710	20200	10900	15560	16023.35	0.38	0	4828	15906	15732	15426	15252	14946	15820	15340	34	4640	500	10580	10	1	6834776	1098	90.73	3.04	03	0.22	177.00	5284.00	27900	20230922	-42.44	12940	20240805	24.11	23250	-30.92	20240219	12940	24.11	20240805	27900	-42.44	20230922	12940	24.11	20240805	1.19	N	099750	500	34 억		26178	N	N	0	N	00	N
116	20240809	140707	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16040	480	2	3.08	236766470	14776	237.90	15710	16280	15710	20200	10900	15560	16023.72	0.38	0	4706	15906	15732	15426	15252	14946	15820	15340	34	4640	500	10580	10	1	6834776	1096	90.62	3.04	03	0.22	177.00	5284.00	27900	20230922	-42.51	12940	20240805	23.96	23250	-31.01	20240219	12940	23.96	20240805	27900	-42.51	20230922	12940	23.96	20240805	1.19	N	099750	500	34 억		26178	N	N	0	N	00	N
117	20240809	130705	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16140	580	2	3.73	232094590	14485	233.22	15710	16280	15710	20200	10900	15560	16023.10	0.38	0	4913	15906	15732	15426	15252	14946	15820	15340	34	4640	500	10580	10	1	6834776	1103	91.19	3.05	03	0.21	177.00	5284.00	27900	20230922	-42.15	12940	20240805	24.73	23250	-30.58	20240219	12940	24.73	20240805	27900	-42.15	20230922	12940	24.73	20240805	1.19	N	099750	500	34 억		26178	N	N	0	N	00	N
118	20240809	120703	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16110	550	2	3.53	225001140	14044	226.11	15710	16280	15710	20200	10900	15560	16021.16	0.38	0	4846	15906	15732	15426	15252	14946	15820	15340	34	4640	500	10580	10	1	6834776	1101	91.02	3.05	03	0.21	177.00	5284.00	27900	20230922	-42.26	12940	20240805	24.50	23250	-30.71	20240219	12940	24.50	20240805	27900	-42.26	20230922	12940	24.50	20240805	1.19	N	099750	500	34 억		26178	N	N	0	N	00	N
119	20240809	110657	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16060	500	2	3.21	188812260	11793	189.87	15710	16280	15710	20200	10900	15560	16010.54	0.38	0	3983	15906	15732	15426	15252	14946	15820	15340	34	4640	500	10580	10	1	6834776	1098	90.73	3.04	03	0.17	177.00	5284.00	27900	20230922	-42.44	12940	20240805	24.11	23250	-30.92	20240219	12940	24.11	20240805	27900	-42.44	20230922	12940	24.11	20240805	1.19	N	099750	500	34 억		26178	N	N	0	N	00	N
120	20240809	100707	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16160	600	2	3.86	158596730	9909	159.54	15710	16280	15710	20200	10900	15560	16005.32	0.38	0	3872	15906	15732	15426	15252	14946	15820	15340	34	4640	500	10580	10	1	6834776	1104	91.30	3.06	03	0.14	177.00	5284.00	27900	20230922	-42.08	12940	20240805	24.88	23250	-30.49	20240219	12940	24.88	20240805	27900	-42.08	20230922	12940	24.88	20240805	1.19	N	099750	500	34 억		26178	N	N	0	N	00	N
121	20240809	090659	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15810	250	2	1.61	1642440	104	1.67	15710	15810	15710	20200	10900	15560	15792.69	0.38	0	74	15906	15732	15426	15252	14946	15820	15340	34	4640	500	10580	10	1	6834776	1081	89.32	2.99	03	0.00	177.00	5284.00	27900	20230922	-43.33	12940	20240805	22.18	23250	-32.00	20240219	12940	22.18	20240805	27900	-43.33	20230922	12940	22.18	20240805	1.19	N	099750	500	34 억		26178	N	N	0	N	00	N
122	20240808	160648	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15560	150	2	0.97	91890190	5975	88.98	15250	15600	15120	20000	10790	15410	15378.41	0.35	0	2236	16036	15722	15276	14962	14516	15880	15120	34	4590	500	10470	10	1	6834776	1063	87.91	2.94	03	0.09	177.00	5284.00	27900	20230922	-44.23	12940	20240805	20.25	23250	-33.08	20240219	12940	20.25	20240805	27900	-44.23	20230922	12940	20.25	20240805	1.21	N	099750	500	34 억		23923	N	N	0	N	00	N
123	20240808	150655	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15500	90	2	0.58	87441680	5689	84.72	15250	15600	15120	20000	10790	15410	15370.31	0.35	0	2271	16036	15722	15276	14962	14516	15880	15120	34	4590	500	10470	10	1	6834776	1059	87.57	2.93	03	0.08	177.00	5284.00	27900	20230922	-44.44	12940	20240805	19.78	23250	-33.33	20240219	12940	19.78	20240805	27900	-44.44	20230922	12940	19.78	20240805	1.21	N	099750	500	34 억		23923	N	N	0	N	00	N
124	20240808	140658	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15410	0	3	0.00	87056400	5664	84.35	15250	15600	15120	20000	10790	15410	15370.13	0.35	0	2271	16036	15722	15276	14962	14516	15880	15120	34	4590	500	10470	10	1	6834776	1053	87.06	2.92	03	0.08	177.00	5284.00	27900	20230922	-44.77	12940	20240805	19.09	23250	-33.72	20240219	12940	19.09	20240805	27900	-44.77	20230922	12940	19.09	20240805	1.21	N	099750	500	34 억		23923	N	N	0	N	00	N
125	20240808	130657	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15500	90	2	0.58	80155880	5217	77.69	15250	15600	15120	20000	10790	15410	15364.36	0.35	0	2220	16036	15722	15276	14962	14516	15880	15120	34	4590	500	10470	10	1	6834776	1059	87.57	2.93	03	0.08	177.00	5284.00	27900	20230922	-44.44	12940	20240805	19.78	23250	-33.33	20240219	12940	19.78	20240805	27900	-44.44	20230922	12940	19.78	20240805	1.21	N	099750	500	34 억		23923	N	N	0	N	00	N
126	20240808	120701	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15520	110	2	0.71	72338800	4712	70.17	15250	15600	15120	20000	10790	15410	15352.04	0.35	0	2172	16036	15722	15276	14962	14516	15880	15120	34	4590	500	10470	10	1	6834776	1061	87.68	2.94	03	0.07	177.00	5284.00	27900	20230922	-44.37	12940	20240805	19.94	23250	-33.25	20240219	12940	19.94	20240805	27900	-44.37	20230922	12940	19.94	20240805	1.21	N	099750	500	34 억		23923	N	N	0	N	00	N
127	20240808	110657	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15490	80	2	0.52	52304220	3416	50.87	15250	15600	15120	20000	10790	15410	15311.54	0.35	0	1554	16036	15722	15276	14962	14516	15880	15120	34	4590	500	10470	10	1	6834776	1059	87.51	2.93	03	0.05	177.00	5284.00	27900	20230922	-44.48	12940	20240805	19.71	23250	-33.38	20240219	12940	19.71	20240805	27900	-44.48	20230922	12940	19.71	20240805	1.21	N	099750	500	34 억		23923	N	N	0	N	00	N
128	20240808	100653	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15270	-140	5	-0.91	21489190	1407	20.95	15250	15410	15120	20000	10790	15410	15273.06	0.35	0	340	16036	15722	15276	14962	14516	15880	15120	34	4590	500	10470	10	1	6834776	1044	86.27	2.89	03	0.02	177.00	5284.00	27900	20230922	-45.27	12940	20240805	18.01	23250	-34.32	20240219	12940	18.01	20240805	27900	-45.27	20230922	12940	18.01	20240805	1.21	N	099750	500	34 억		23923	N	N	0	N	00	N
129	20240808	090650	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15230	-180	5	-1.17	1986390	131	1.95	15250	15250	15120	20000	10790	15410	15163.28	0.35	0	95	16036	15722	15276	14962	14516	15880	15120	34	4590	500	10470	10	1	6834776	1041	86.05	2.88	03	0.00	177.00	5284.00	27900	20230922	-45.41	12940	20240805	17.70	23250	-34.49	20240219	12940	17.70	20240805	27900	-45.41	20230922	12940	17.70	20240805	1.21	N	099750	500	34 억		23923	N	N	0	N	00	N
130	20240807	160638	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15410	300	2	1.99	102950220	6715	69.52	14830	15590	14830	19640	10580	15110	15331.38	0.30	0	3493	15803	15456	15043	14696	14283	15630	14870	34	4530	500	10270	10	1	6834776	1053	87.06	2.92	03	0.10	177.00	5284.00	27900	20230922	-44.77	12940	20240805	19.09	23250	-33.72	20240219	12940	19.09	20240805	27900	-44.77	20230922	12940	19.09	20240805	1.25	N	099750	500	34 억		20435	N	N	0	N	00	N
131	20240807	150650	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15310	200	2	1.32	96937640	6324	65.47	14830	15590	14830	19640	10580	15110	15328.53	0.30	0	3448	15803	15456	15043	14696	14283	15630	14870	34	4530	500	10270	10	1	6834776	1046	86.50	2.90	03	0.09	177.00	5284.00	27900	20230922	-45.13	12940	20240805	18.32	23250	-34.15	20240219	12940	18.32	20240805	27900	-45.13	20230922	12940	18.32	20240805	1.25	N	099750	500	34 억		20435	N	N	0	N	00	N
132	20240807	140655	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15290	180	2	1.19	85269370	5560	57.56	14830	15590	14830	19640	10580	15110	15336.22	0.30	0	2921	15803	15456	15043	14696	14283	15630	14870	34	4530	500	10270	10	1	6834776	1045	86.38	2.89	03	0.08	177.00	5284.00	27900	20230922	-45.20	12940	20240805	18.16	23250	-34.24	20240219	12940	18.16	20240805	27900	-45.20	20230922	12940	18.16	20240805	1.25	N	099750	500	34 억		20435	N	N	0	N	00	N
133	20240807	130648	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15220	110	2	0.73	73927180	4815	49.85	14830	15590	14830	19640	10580	15110	15353.52	0.30	0	2570	15803	15456	15043	14696	14283	15630	14870	34	4530	500	10270	10	1	6834776	1040	85.99	2.88	03	0.07	177.00	5284.00	27900	20230922	-45.45	12940	20240805	17.62	23250	-34.54	20240219	12940	17.62	20240805	27900	-45.45	20230922	12940	17.62	20240805	1.25	N	099750	500	34 억		20435	N	N	0	N	00	N
134	20240807	120652	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15590	480	2	3.18	62060090	4043	41.86	14830	15590	14830	19640	10580	15110	15350.01	0.30	0	2423	15803	15456	15043	14696	14283	15630	14870	34	4530	500	10270	10	1	6834776	1066	88.08	2.95	03	0.06	177.00	5284.00	27900	20230922	-44.12	12940	20240805	20.48	23250	-32.95	20240219	12940	20.48	20240805	27900	-44.12	20230922	12940	20.48	20240805	1.25	N	099750	500	34 억		20435	N	N	0	N	00	N
135	20240807	110651	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15460	350	2	2.32	30851110	2029	21.01	14830	15560	14830	19640	10580	15110	15205.08	0.30	0	793	15803	15456	15043	14696	14283	15630	14870	34	4530	500	10270	10	1	6834776	1057	87.34	2.93	03	0.03	177.00	5284.00	27900	20230922	-44.59	12940	20240805	19.47	23250	-33.51	20240219	12940	19.47	20240805	27900	-44.59	20230922	12940	19.47	20240805	1.25	N	099750	500	34 억		20435	N	N	0	N	00	N
136	20240807	100645	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15360	250	2	1.65	12501130	831	8.60	14830	15560	14830	19640	10580	15110	15043.48	0.30	0	180	15803	15456	15043	14696	14283	15630	14870	34	4530	500	10270	10	1	6834776	1050	86.78	2.91	03	0.01	177.00	5284.00	27900	20230922	-44.95	12940	20240805	18.70	23250	-33.94	20240219	12940	18.70	20240805	27900	-44.95	20230922	12940	18.70	20240805	1.25	N	099750	500	34 억		20435	N	N	0	N	00	N
137	20240807	090657	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15480	370	2	2.45	5753000	387	4.01	14830	15560	14830	19640	10580	15110	14865.63	0.30	0	73	15803	15456	15043	14696	14283	15630	14870	34	4530	500	10270	10	1	6834776	1058	87.46	2.93	03	0.01	177.00	5284.00	27900	20230922	-44.52	12940	20240805	19.63	23250	-33.42	20240219	12940	19.63	20240805	27900	-44.52	20230922	12940	19.63	20240805	1.25	N	099750	500	34 억		20435	N	N	0	N	00	N
138	20240806	160637	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15110	360	2	2.44	145439720	9659	29.12	14630	15390	14630	19170	10330	14750	15057.43	0.30	0	50	17890	16320	14630	13060	11370	15475	12215	34	4420	500	10030	10	1	6834776	1033	85.37	2.86	03	0.14	177.00	5284.00	27900	20230922	-45.84	12940	20240805	16.77	23250	-35.01	20240219	12940	16.77	20240805	27900	-45.84	20230922	12940	16.77	20240805	1.27	N	099750	500	34 억		20346	N	N	0	N	00	N
139	20240806	150648	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15010	260	2	1.76	137810640	9151	27.58	14630	15390	14630	19170	10330	14750	15059.63	0.30	0	20	17890	16320	14630	13060	11370	15475	12215	34	4420	500	10030	10	1	6834776	1026	84.80	2.84	03	0.13	177.00	5284.00	27900	20230922	-46.20	12940	20240805	16.00	23250	-35.44	20240219	12940	16.00	20240805	27900	-46.20	20230922	12940	16.00	20240805	1.27	N	099750	500	34 억		20346	N	N	0	N	00	N
140	20240806	140644	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15090	340	2	2.31	125434370	8327	25.10	14630	15390	14630	19170	10330	14750	15063.57	0.30	0	-136	17890	16320	14630	13060	11370	15475	12215	34	4420	500	10030	10	1	6834776	1031	85.25	2.86	03	0.12	177.00	5284.00	27900	20230922	-45.91	12940	20240805	16.62	23250	-35.10	20240219	12940	16.62	20240805	27900	-45.91	20230922	12940	16.62	20240805	1.27	N	099750	500	34 억		20346	N	N	0	N	00	N
141	20240806	130646	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15290	540	2	3.66	110351050	7329	22.09	14630	15390	14630	19170	10330	14750	15056.77	0.30	0	-269	17890	16320	14630	13060	11370	15475	12215	34	4420	500	10030	10	1	6834776	1045	86.38	2.89	03	0.11	177.00	5284.00	27900	20230922	-45.20	12940	20240805	18.16	23250	-34.24	20240219	12940	18.16	20240805	27900	-45.20	20230922	12940	18.16	20240805	1.27	N	099750	500	34 억		20346	N	N	0	N	00	N
142	20240806	120648	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15080	330	2	2.24	97959800	6513	19.63	14630	15390	14630	19170	10330	14750	15040.66	0.30	0	-703	17890	16320	14630	13060	11370	15475	12215	34	4420	500	10030	10	1	6834776	1031	85.20	2.85	03	0.10	177.00	5284.00	27900	20230922	-45.95	12940	20240805	16.54	23250	-35.14	20240219	12940	16.54	20240805	27900	-45.95	20230922	12940	16.54	20240805	1.27	N	099750	500	34 억		20346	N	N	0	N	00	N
143	20240806	110639	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15220	470	2	3.19	92640890	6162	18.57	14630	15390	14630	19170	10330	14750	15034.22	0.30	0	-840	17890	16320	14630	13060	11370	15475	12215	34	4420	500	10030	10	1	6834776	1040	85.99	2.88	03	0.09	177.00	5284.00	27900	20230922	-45.45	12940	20240805	17.62	23250	-34.54	20240219	12940	17.62	20240805	27900	-45.45	20230922	12940	17.62	20240805	1.27	N	099750	500	34 억		20346	N	N	0	N	00	N
144	20240806	100639	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15100	350	2	2.37	57001340	3811	11.49	14630	15390	14630	19170	10330	14750	14957.06	0.30	0	716	17890	16320	14630	13060	11370	15475	12215	34	4420	500	10030	10	1	6834776	1032	85.31	2.86	03	0.06	177.00	5284.00	27900	20230922	-45.88	12940	20240805	16.69	23250	-35.05	20240219	12940	16.69	20240805	27900	-45.88	20230922	12940	16.69	20240805	1.27	N	099750	500	34 억		20346	N	N	0	N	00	N
145	20240806	090642	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15390	640	2	4.34	21680470	1459	4.40	14630	15390	14630	19170	10330	14750	14859.81	0.30	0	14	17890	16320	14630	13060	11370	15475	12215	34	4420	500	10030	10	1	6834776	1052	86.95	2.91	03	0.02	177.00	5284.00	27900	20230922	-44.84	12940	20240805	18.93	23250	-33.81	20240219	12940	18.93	20240805	27900	-44.84	20230922	12940	18.93	20240805	1.27	N	099750	500	34 억		20346	N	N	0	N	00	N
146	20240805	160631	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	14750	-1250	5	-7.81	492377710	33174	280.75	16000	16200	12940	20800	11200	16000	14842.29	0.41	0	-7734	16473	16236	15793	15556	15113	16355	15675	34	4800	500	10880	10	1	6834776	1008	83.33	2.79	03	0.49	177.00	5284.00	27900	20230922	-47.13	12940	20240805	13.99	23250	-36.56	20240219	12940	13.99	20240805	27900	-47.13	20230922	12940	13.99	20240805	1.27	N	099750	500	34 억		28083	N	N	0	N	00	N
147	20240805	150642	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	14030	-1970	5	-12.31	403945250	27101	229.36	16000	16200	12940	20800	11200	16000	14905.18	0.41	0	-8033	16473	16236	15793	15556	15113	16355	15675	34	4800	500	10880	10	1	6834776	959	79.27	2.66	03	0.40	177.00	5284.00	27900	20230922	-49.71	12940	20240805	8.42	23250	-39.66	20240219	12940	8.42	20240805	27900	-49.71	20230922	12940	8.42	20240805	1.27	N	099750	500	34 억		28083	N	N	0	N	00	N
148	20240805	140643	58	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	15070	-930	5	-5.81	272009270	17770	150.39	16000	16200	14880	20800	11200	16000	15307.22	0.41	0	-6653	16473	16236	15793	15556	15113	16355	15675	34	4800	500	10880	10	1	6834776	1030	85.14	2.85	03	0.26	177.00	5284.00	27900	20230922	-45.99	14880	20240805	1.28	23250	-35.18	20240219	14880	1.28	20240805	27900	-45.99	20230922	14880	1.28	20240805	1.27	N	099750	500	34 억		28083	N	N	0	N	00	N
149	20240805	130639	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	15090	-910	5	-5.69	227856470	14833	125.53	16000	16200	14880	20800	11200	16000	15361.46	0.41	0	-4932	16473	16236	15793	15556	15113	16355	15675	34	4800	500	10880	10	1	6834776	1031	85.25	2.86	03	0.22	177.00	5284.00	27900	20230922	-45.91	14880	20240805	1.41	23250	-35.10	20240219	14880	1.41	20240805	27900	-45.91	20230922	14880	1.41	20240805	1.27	N	099750	500	34 억		28083	N	N	0	N	00	N
150	20240805	120635	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	15110	-890	5	-5.56	183317620	11876	100.51	16000	16200	15070	20800	11200	16000	15435.97	0.41	0	-2905	16473	16236	15793	15556	15113	16355	15675	34	4800	500	10880	10	1	6834776	1033	85.37	2.86	03	0.17	177.00	5284.00	27900	20230922	-45.84	15070	20240805	0.27	23250	-35.01	20240219	15070	0.27	20240805	27900	-45.84	20230922	15070	0.27	20240805	1.27	N	099750	500	34 억		28083	N	N	0	N	00	N
151	20240805	110638	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15300	-700	5	-4.38	134434610	8642	73.14	16000	16200	15250	20800	11200	16000	15555.96	0.41	0	-2144	16473	16236	15793	15556	15113	16355	15675	34	4800	500	10880	10	1	6834776	1046	86.44	2.90	03	0.13	177.00	5284.00	27900	20230922	-45.16	15210	20240429	0.59	23250	-34.19	20240219	15210	0.59	20240429	27900	-45.16	20230922	15210	0.59	20240429	1.27	N	099750	500	34 억		28083	N	N	0	N	00	N
152	20240805	100636	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15710	-290	5	-1.81	62405040	3954	33.46	16000	16200	15350	20800	11200	16000	15782.76	0.41	0	-718	16473	16236	15793	15556	15113	16355	15675	34	4800	500	10880	10	1	6834776	1074	88.76	2.97	03	0.06	177.00	5284.00	27900	20230922	-43.69	15210	20240429	3.29	23250	-32.43	20240219	15210	3.29	20240429	27900	-43.69	20230922	15210	3.29	20240429	1.27	N	099750	500	34 억		28083	N	N	0	N	00	N
153	20240805	090631	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15670	-330	5	-2.06	29367080	1831	15.50	16000	16200	15670	20800	11200	16000	16038.82	0.41	0	-862	16473	16236	15793	15556	15113	16355	15675	34	4800	500	10880	10	1	6834776	1071	88.53	2.97	03	0.03	177.00	5284.00	27900	20230922	-43.84	15210	20240429	3.02	23250	-32.60	20240219	15210	3.02	20240429	27900	-43.84	20230922	15210	3.02	20240429	1.27	N	099750	500	34 억		28083	N	N	0	N	00	N
154	20240802	160626	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16000	330	2	2.11	182249390	11614	484.93	15350	16030	15350	20350	10970	15670	15692.22	0.41	0	418	16043	15856	15733	15546	15423	15950	15640	34	4680	500	10650	10	1	6834776	1094	90.40	3.03	03	0.17	177.00	5284.00	27900	20230922	-42.65	15210	20240429	5.19	23250	-31.18	20240219	15210	5.19	20240429	27900	-42.65	20230922	15210	5.19	20240429	1.27	N	099750	500	34 억		27699	N	N	0	N	00	N
155	20240802	150624	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15900	230	2	1.47	150591570	9634	402.25	15350	15900	15350	20350	10970	15670	15631.26	0.41	0	636	16043	15856	15733	15546	15423	15950	15640	34	4680	500	10650	10	1	6834776	1087	89.83	3.01	03	0.14	177.00	5284.00	27900	20230922	-43.01	15210	20240429	4.54	23250	-31.61	20240219	15210	4.54	20240429	27900	-43.01	20230922	15210	4.54	20240429	1.27	N	099750	500	34 억		27699	N	N	0	N	00	N
156	20240802	140628	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15750	80	2	0.51	129379980	8288	346.05	15350	15750	15350	20350	10970	15670	15610.52	0.41	0	318	16043	15856	15733	15546	15423	15950	15640	34	4680	500	10650	10	1	6834776	1076	88.98	2.98	03	0.12	177.00	5284.00	27900	20230922	-43.55	15210	20240429	3.55	23250	-32.26	20240219	15210	3.55	20240429	27900	-43.55	20230922	15210	3.55	20240429	1.27	N	099750	500	34 억		27699	N	N	0	N	00	N
157	20240802	130627	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15630	-40	5	-0.26	78681070	5062	211.36	15350	15700	15350	20350	10970	15670	15543.47	0.41	0	123	16043	15856	15733	15546	15423	15950	15640	34	4680	500	10650	10	1	6834776	1068	88.31	2.96	03	0.07	177.00	5284.00	27900	20230922	-43.98	15210	20240429	2.76	23250	-32.77	20240219	15210	2.76	20240429	27900	-43.98	20230922	15210	2.76	20240429	1.27	N	099750	500	34 억		27699	N	N	0	N	00	N
158	20240802	120628	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15580	-90	5	-0.57	77743110	5002	208.85	15350	15700	15350	20350	10970	15670	15542.41	0.41	0	182	16043	15856	15733	15546	15423	15950	15640	34	4680	500	10650	10	1	6834776	1065	88.02	2.95	03	0.07	177.00	5284.00	27900	20230922	-44.16	15210	20240429	2.43	23250	-32.99	20240219	15210	2.43	20240429	27900	-44.16	20230922	15210	2.43	20240429	1.27	N	099750	500	34 억		27699	N	N	0	N	00	N
159	20240802	110628	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15630	-40	5	-0.26	69402090	4468	186.56	15350	15670	15350	20350	10970	15670	15533.14	0.41	0	277	16043	15856	15733	15546	15423	15950	15640	34	4680	500	10650	10	1	6834776	1068	88.31	2.96	03	0.07	177.00	5284.00	27900	20230922	-43.98	15210	20240429	2.76	23250	-32.77	20240219	15210	2.76	20240429	27900	-43.98	20230922	15210	2.76	20240429	1.27	N	099750	500	34 억		27699	N	N	0	N	00	N
160	20240802	100623	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15630	-40	5	-0.26	54218400	3498	146.05	15350	15630	15350	20350	10970	15670	15499.83	0.41	0	190	16043	15856	15733	15546	15423	15950	15640	34	4680	500	10650	10	1	6834776	1068	88.31	2.96	03	0.05	177.00	5284.00	27900	20230922	-43.98	15210	20240429	2.76	23250	-32.77	20240219	15210	2.76	20240429	27900	-43.98	20230922	15210	2.76	20240429	1.27	N	099750	500	34 억		27699	N	N	0	N	00	N
161	20240802	090629	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15610	-60	5	-0.38	32629140	2110	88.10	15350	15610	15350	20350	10970	15670	15464.05	0.41	0	-163	16043	15856	15733	15546	15423	15950	15640	34	4680	500	10650	10	1	6834776	1067	88.19	2.95	03	0.03	177.00	5284.00	27900	20230922	-44.05	15210	20240429	2.63	23250	-32.86	20240219	15210	2.63	20240429	27900	-44.05	20230922	15210	2.63	20240429	1.27	N	099750	500	34 억		27699	N	N	0	N	00	N
162	20240801	160622	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15670	60	2	0.38	37513820	2387	40.05	15610	15920	15610	20250	10930	15610	15715.89	0.40	0	187	16190	15900	15650	15360	15110	16045	15505	34	4640	500	10610	10	1	6834776	1071	88.53	2.97	03	0.03	177.00	5284.00	27900	20230922	-43.84	15210	20240429	3.02	23250	-32.60	20240219	15210	3.02	20240429	27900	-43.84	20230922	15210	3.02	20240429	1.26	N	099750	500	34 억		27512	N	N	0	N	00	N
163	20240801	150641	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15800	190	2	1.22	30599800	1946	32.65	15610	15920	15610	20250	10930	15610	15724.46	0.40	0	-38	16190	15900	15650	15360	15110	16045	15505	34	4640	500	10610	10	1	6834776	1080	89.27	2.99	03	0.03	177.00	5284.00	27900	20230922	-43.37	15210	20240429	3.88	23250	-32.04	20240219	15210	3.88	20240429	27900	-43.37	20230922	15210	3.88	20240429	1.26	N	099750	500	34 억		27512	N	N	0	N	00	N
164	20240801	140633	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15790	180	2	1.15	22707360	1446	24.26	15610	15920	15610	20250	10930	15610	15703.57	0.40	0	-28	16190	15900	15650	15360	15110	16045	15505	34	4640	500	10610	10	1	6834776	1079	89.21	2.99	03	0.02	177.00	5284.00	27900	20230922	-43.41	15210	20240429	3.81	23250	-32.09	20240219	15210	3.81	20240429	27900	-43.41	20230922	15210	3.81	20240429	1.26	N	099750	500	34 억		27512	N	N	0	N	00	N
165	20240801	130625	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15700	90	2	0.58	10181300	648	10.87	15610	15920	15610	20250	10930	15610	15711.88	0.40	0	39	16190	15900	15650	15360	15110	16045	15505	34	4640	500	10610	10	1	6834776	1073	88.70	2.97	03	0.01	177.00	5284.00	27900	20230922	-43.73	15210	20240429	3.22	23250	-32.47	20240219	15210	3.22	20240429	27900	-43.73	20230922	15210	3.22	20240429	1.26	N	099750	500	34 억		27512	N	N	0	N	00	N
166	20240801	120630	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15700	90	2	0.58	6854410	436	7.32	15610	15920	15610	20250	10930	15610	15721.12	0.40	0	39	16190	15900	15650	15360	15110	16045	15505	34	4640	500	10610	10	1	6834776	1073	88.70	2.97	03	0.01	177.00	5284.00	27900	20230922	-43.73	15210	20240429	3.22	23250	-32.47	20240219	15210	3.22	20240429	27900	-43.73	20230922	15210	3.22	20240429	1.26	N	099750	500	34 억		27512	N	N	0	N	00	N
167	20240801	110630	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15700	90	2	0.58	6854410	436	7.32	15610	15920	15610	20250	10930	15610	15721.12	0.40	0	39	16190	15900	15650	15360	15110	16045	15505	34	4640	500	10610	10	1	6834776	1073	88.70	2.97	03	0.01	177.00	5284.00	27900	20230922	-43.73	15210	20240429	3.22	23250	-32.47	20240219	15210	3.22	20240429	27900	-43.73	20230922	15210	3.22	20240429	1.26	N	099750	500	34 억		27512	N	N	0	N	00	N
168	20240801	100626	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15800	190	2	1.22	1260160	80	1.34	15610	15920	15610	20250	10930	15610	15752.00	0.40	0	-4	16190	15900	15650	15360	15110	16045	15505	34	4640	500	10610	10	1	6834776	1080	89.27	2.99	03	0.00	177.00	5284.00	27900	20230922	-43.37	15210	20240429	3.88	23250	-32.04	20240219	15210	3.88	20240429	27900	-43.37	20230922	15210	3.88	20240429	1.26	N	099750	500	34 억		27512	N	N	0	N	00	N
169	20240801	090618	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15910	300	2	1.92	219510	14	0.23	15610	15920	15610	20250	10930	15610	15679.29	0.40	0	-1	16190	15900	15650	15360	15110	16045	15505	34	4640	500	10610	10	1	6834776	1087	89.89	3.01	03	0.00	177.00	5284.00	27900	20230922	-42.97	15210	20240429	4.60	23250	-31.57	20240219	15210	4.60	20240429	27900	-42.97	20230922	15210	4.60	20240429	1.26	N	099750	500	34 억		27512	N	N	0	N	00	N