KissMeData/333050/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	161139	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1323	-22	5	-1.64	68582324	51512	93.22	1336	1345	1316	1748	942	1345	1331.39	0.35	0	1898	1386	1365	1328	1307	1270	1376	1318	24	403	100	940	1	1	24444326	323	28.76	1.49	12	0.21	46.00	886.00	1690	20240124	-21.72	1201	20231024	10.16	1690	-21.72	20240124	1222	8.27	20240311	1690	-21.72	20240124	1201	10.16	20231024	0.81	N	333050	100	24 억		86667	N	N	0	N	00	N
3	20240830	151153	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1338	-7	5	-0.52	45206710	33864	61.28	1336	1345	1316	1748	942	1345	1334.95	0.35	0	1945	1386	1365	1328	1307	1270	1376	1318	24	403	100	940	1	1	24444326	327	29.09	1.51	12	0.14	46.00	886.00	1690	20240124	-20.83	1201	20231024	11.41	1690	-20.83	20240124	1222	9.49	20240311	1690	-20.83	20240124	1201	11.41	20231024	0.81	N	333050	100	24 억		86667	N	N	0	N	00	N
4	20240830	141151	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1332	-13	5	-0.97	26568318	19876	35.97	1336	1345	1316	1748	942	1345	1336.70	0.35	0	-423	1386	1365	1328	1307	1270	1376	1318	24	403	100	940	1	1	24444326	326	28.96	1.50	12	0.08	46.00	886.00	1690	20240124	-21.18	1201	20231024	10.91	1690	-21.18	20240124	1222	9.00	20240311	1690	-21.18	20240124	1201	10.91	20231024	0.81	N	333050	100	24 억		86667	N	N	0	N	00	N
5	20240830	131144	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1339	-6	5	-0.45	24982370	18692	33.83	1336	1345	1316	1748	942	1345	1336.53	0.35	0	-361	1386	1365	1328	1307	1270	1376	1318	24	403	100	940	1	1	24444326	327	29.11	1.51	12	0.08	46.00	886.00	1690	20240124	-20.77	1201	20231024	11.49	1690	-20.77	20240124	1222	9.57	20240311	1690	-20.77	20240124	1201	11.49	20231024	0.81	N	333050	100	24 억		86667	N	N	0	N	00	N
6	20240830	121150	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1329	-16	5	-1.19	12571680	9402	17.01	1336	1345	1316	1748	942	1345	1337.13	0.35	0	-239	1386	1365	1328	1307	1270	1376	1318	24	403	100	940	1	1	24444326	325	28.89	1.50	12	0.04	46.00	886.00	1690	20240124	-21.36	1201	20231024	10.66	1690	-21.36	20240124	1222	8.76	20240311	1690	-21.36	20240124	1201	10.66	20231024	0.81	N	333050	100	24 억		86667	N	N	0	N	00	N
7	20240830	111202	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1340	-5	5	-0.37	10239431	7651	13.85	1336	1345	1316	1748	942	1345	1338.31	0.35	0	-359	1386	1365	1328	1307	1270	1376	1318	24	403	100	940	1	1	24444326	328	29.13	1.51	12	0.03	46.00	886.00	1690	20240124	-20.71	1201	20231024	11.57	1690	-20.71	20240124	1222	9.66	20240311	1690	-20.71	20240124	1201	11.57	20231024	0.81	N	333050	100	24 억		86667	N	N	0	N	00	N
8	20240830	101155	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1341	-4	5	-0.30	3694116	2761	5.00	1336	1345	1316	1748	942	1345	1337.96	0.35	0	-312	1386	1365	1328	1307	1270	1376	1318	24	403	100	940	1	1	24444326	328	29.15	1.51	12	0.01	46.00	886.00	1690	20240124	-20.65	1201	20231024	11.66	1690	-20.65	20240124	1222	9.74	20240311	1690	-20.65	20240124	1201	11.66	20231024	0.81	N	333050	100	24 억		86667	N	N	0	N	00	N
9	20240830	091159	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1344	-1	5	-0.07	444332	332	0.60	1336	1345	1316	1748	942	1345	1338.35	0.35	0	-233	1386	1365	1328	1307	1270	1376	1318	24	403	100	940	1	1	24444326	329	29.22	1.52	12	0.00	46.00	886.00	1690	20240124	-20.47	1201	20231024	11.91	1690	-20.47	20240124	1222	9.98	20240311	1690	-20.47	20240124	1201	11.91	20231024	0.81	N	333050	100	24 억		86667	N	N	0	N	00	N
10	20240829	161158	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1345	13	2	0.98	72020846	55257	103.10	1330	1349	1291	1731	933	1332	1303.23	0.36	0	-3224	1366	1348	1332	1314	1298	1358	1324	24	399	100	930	1	1	24444326	329	29.24	1.52	12	0.23	46.00	886.00	1690	20240124	-20.41	1201	20231024	11.99	1690	-20.41	20240124	1222	10.07	20240311	1690	-20.41	20240124	1201	11.99	20231024	0.84	N	333050	100	24 억		88322	N	N	0	N	00	N
11	20240829	151210	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1307	-25	5	-1.88	60925245	46885	87.48	1330	1332	1291	1731	933	1332	1299.46	0.36	0	-2283	1366	1348	1332	1314	1298	1358	1324	24	399	100	930	1	1	24444326	319	28.41	1.48	12	0.19	46.00	886.00	1690	20240124	-22.66	1201	20231024	8.83	1690	-22.66	20240124	1222	6.96	20240311	1690	-22.66	20240124	1201	8.83	20231024	0.84	N	333050	100	24 억		88322	N	N	0	N	00	N
12	20240829	141210	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1295	-37	5	-2.78	51077746	39292	73.31	1330	1332	1291	1731	933	1332	1299.95	0.36	0	-1873	1366	1348	1332	1314	1298	1358	1324	24	399	100	930	1	1	24444326	317	28.15	1.46	12	0.16	46.00	886.00	1690	20240124	-23.37	1201	20231024	7.83	1690	-23.37	20240124	1222	5.97	20240311	1690	-23.37	20240124	1201	7.83	20231024	0.84	N	333050	100	24 억		88322	N	N	0	N	00	N
13	20240829	131211	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1295	-37	5	-2.78	35898435	27544	51.39	1330	1332	1294	1731	933	1332	1303.31	0.36	0	-1568	1366	1348	1332	1314	1298	1358	1324	24	399	100	930	1	1	24444326	317	28.15	1.46	12	0.11	46.00	886.00	1690	20240124	-23.37	1201	20231024	7.83	1690	-23.37	20240124	1222	5.97	20240311	1690	-23.37	20240124	1201	7.83	20231024	0.84	N	333050	100	24 억		88322	N	N	0	N	00	N
14	20240829	121210	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1304	-28	5	-2.10	14146920	10812	20.17	1330	1332	1294	1731	933	1332	1308.45	0.36	0	-670	1366	1348	1332	1314	1298	1358	1324	24	399	100	930	1	1	24444326	319	28.35	1.47	12	0.04	46.00	886.00	1690	20240124	-22.84	1201	20231024	8.58	1690	-22.84	20240124	1222	6.71	20240311	1690	-22.84	20240124	1201	8.58	20231024	0.84	N	333050	100	24 억		88322	N	N	0	N	00	N
15	20240829	111209	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1308	-24	5	-1.80	9375605	7163	13.37	1330	1332	1294	1731	933	1332	1308.89	0.36	0	-321	1366	1348	1332	1314	1298	1358	1324	24	399	100	930	1	1	24444326	320	28.43	1.48	12	0.03	46.00	886.00	1690	20240124	-22.60	1201	20231024	8.91	1690	-22.60	20240124	1222	7.04	20240311	1690	-22.60	20240124	1201	8.91	20231024	0.84	N	333050	100	24 억		88322	N	N	0	N	00	N
16	20240829	101201	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1311	-21	5	-1.58	7223704	5517	10.29	1330	1332	1294	1731	933	1332	1309.35	0.36	0	-64	1366	1348	1332	1314	1298	1358	1324	24	399	100	930	1	1	24444326	320	28.50	1.48	12	0.02	46.00	886.00	1690	20240124	-22.43	1201	20231024	9.16	1690	-22.43	20240124	1222	7.28	20240311	1690	-22.43	20240124	1201	9.16	20231024	0.84	N	333050	100	24 억		88322	N	N	0	N	00	N
17	20240829	091210	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1328	-4	5	-0.30	47830	36	0.07	1330	1332	1328	1731	933	1332	1328.61	0.36	0	5	1366	1348	1332	1314	1298	1358	1324	24	399	100	930	1	1	24444326	325	28.87	1.50	12	0.00	46.00	886.00	1690	20240124	-21.42	1201	20231024	10.57	1690	-21.42	20240124	1222	8.67	20240311	1690	-21.42	20240124	1201	10.57	20231024	0.84	N	333050	100	24 억		88322	N	N	0	N	00	N
18	20240828	161130	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1332	-9	5	-0.67	71616997	53594	141.52	1330	1350	1316	1743	939	1341	1336.46	0.37	0	-921	1359	1349	1339	1329	1319	1355	1335	24	402	100	930	1	1	24444326	326	28.96	1.50	12	0.22	46.00	886.00	1690	20240124	-21.18	1201	20231024	10.91	1690	-21.18	20240124	1222	9.00	20240311	1690	-21.18	20240124	1201	10.91	20231024	0.86	N	333050	100	24 억		89245	N	N	0	N	00	N
19	20240828	151137	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1320	-21	5	-1.57	61579954	46014	121.51	1330	1350	1320	1743	939	1341	1338.29	0.37	0	-760	1359	1349	1339	1329	1319	1355	1335	24	402	100	930	1	1	24444326	323	28.70	1.49	12	0.19	46.00	886.00	1690	20240124	-21.89	1201	20231024	9.91	1690	-21.89	20240124	1222	8.02	20240311	1690	-21.89	20240124	1201	9.91	20231024	0.86	N	333050	100	24 억		89245	N	N	0	N	00	N
20	20240828	141139	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1327	-14	5	-1.04	59536211	44467	117.42	1330	1350	1320	1743	939	1341	1338.89	0.37	0	-760	1359	1349	1339	1329	1319	1355	1335	24	402	100	930	1	1	24444326	324	28.85	1.50	12	0.18	46.00	886.00	1690	20240124	-21.48	1201	20231024	10.49	1690	-21.48	20240124	1222	8.59	20240311	1690	-21.48	20240124	1201	10.49	20231024	0.86	N	333050	100	24 억		89245	N	N	0	N	00	N
21	20240828	131137	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1338	-3	5	-0.22	53697075	40067	105.80	1330	1350	1320	1743	939	1341	1340.18	0.37	0	-640	1359	1349	1339	1329	1319	1355	1335	24	402	100	930	1	1	24444326	327	29.09	1.51	12	0.16	46.00	886.00	1690	20240124	-20.83	1201	20231024	11.41	1690	-20.83	20240124	1222	9.49	20240311	1690	-20.83	20240124	1201	11.41	20231024	0.86	N	333050	100	24 억		89245	N	N	0	N	00	N
22	20240828	121134	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1345	4	2	0.30	53196653	39694	104.82	1330	1350	1320	1743	939	1341	1340.17	0.37	0	-640	1359	1349	1339	1329	1319	1355	1335	24	402	100	930	1	1	24444326	329	29.24	1.52	12	0.16	46.00	886.00	1690	20240124	-20.41	1201	20231024	11.99	1690	-20.41	20240124	1222	10.07	20240311	1690	-20.41	20240124	1201	11.99	20231024	0.86	N	333050	100	24 억		89245	N	N	0	N	00	N
23	20240828	111134	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1348	7	2	0.52	24678815	18352	48.46	1330	1350	1330	1743	939	1341	1344.75	0.37	0	-439	1359	1349	1339	1329	1319	1355	1335	24	402	100	930	1	1	24444326	330	29.30	1.52	12	0.08	46.00	886.00	1690	20240124	-20.24	1201	20231024	12.24	1690	-20.24	20240124	1222	10.31	20240311	1690	-20.24	20240124	1201	12.24	20231024	0.86	N	333050	100	24 억		89245	N	N	0	N	00	N
24	20240828	101202	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1349	8	2	0.60	20055521	14914	39.38	1330	1350	1330	1743	939	1341	1344.74	0.37	0	-439	1359	1349	1339	1329	1319	1355	1335	24	402	100	930	1	1	24444326	330	29.33	1.52	12	0.06	46.00	886.00	1690	20240124	-20.18	1201	20231024	12.32	1690	-20.18	20240124	1222	10.39	20240311	1690	-20.18	20240124	1201	12.32	20231024	0.86	N	333050	100	24 억		89245	N	N	0	N	00	N
25	20240828	091153	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1349	8	2	0.60	5656432	4220	11.14	1330	1350	1330	1743	939	1341	1340.39	0.37	0	-341	1359	1349	1339	1329	1319	1355	1335	24	402	100	930	1	1	24444326	330	29.33	1.52	12	0.02	46.00	886.00	1690	20240124	-20.18	1201	20231024	12.32	1690	-20.18	20240124	1222	10.39	20240311	1690	-20.18	20240124	1201	12.32	20231024	0.86	N	333050	100	24 억		89245	N	N	0	N	00	N
26	20240827	161127	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1341	-3	5	-0.22	50777284	37870	126.78	1330	1349	1329	1747	941	1344	1340.83	0.36	0	226	1375	1359	1344	1328	1313	1352	1321	24	403	100	940	1	1	24444326	328	29.15	1.51	12	0.15	46.00	886.00	1690	20240124	-20.65	1201	20231024	11.66	1690	-20.65	20240124	1222	9.74	20240311	1690	-20.65	20240124	1201	11.66	20231024	0.91	N	333050	100	24 억		89020	N	N	0	N	00	N
27	20240827	151135	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1342	-2	5	-0.15	46645951	34789	116.46	1330	1349	1329	1747	941	1344	1340.82	0.36	0	398	1375	1359	1344	1328	1313	1352	1321	24	403	100	940	1	1	24444326	328	29.17	1.51	12	0.14	46.00	886.00	1690	20240124	-20.59	1201	20231024	11.74	1690	-20.59	20240124	1222	9.82	20240311	1690	-20.59	20240124	1201	11.74	20231024	0.91	N	333050	100	24 억		89020	N	N	0	N	00	N
28	20240827	141140	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1344	0	3	0.00	38262498	28513	95.45	1330	1349	1329	1747	941	1344	1341.93	0.36	0	526	1375	1359	1344	1328	1313	1352	1321	24	403	100	940	1	1	24444326	329	29.22	1.52	12	0.12	46.00	886.00	1690	20240124	-20.47	1201	20231024	11.91	1690	-20.47	20240124	1222	9.98	20240311	1690	-20.47	20240124	1201	11.91	20231024	0.91	N	333050	100	24 억		89020	N	N	0	N	00	N
29	20240827	131142	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1344	0	3	0.00	23725738	17680	59.19	1330	1349	1329	1747	941	1344	1341.95	0.36	0	488	1375	1359	1344	1328	1313	1352	1321	24	403	100	940	1	1	24444326	329	29.22	1.52	12	0.07	46.00	886.00	1690	20240124	-20.47	1201	20231024	11.91	1690	-20.47	20240124	1222	9.98	20240311	1690	-20.47	20240124	1201	11.91	20231024	0.91	N	333050	100	24 억		89020	N	N	0	N	00	N
30	20240827	121144	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1339	-5	5	-0.37	22331278	16632	55.68	1330	1349	1330	1747	941	1344	1342.67	0.36	0	387	1375	1359	1344	1328	1313	1352	1321	24	403	100	940	1	1	24444326	327	29.11	1.51	12	0.07	46.00	886.00	1690	20240124	-20.77	1201	20231024	11.49	1690	-20.77	20240124	1222	9.57	20240311	1690	-20.77	20240124	1201	11.49	20231024	0.91	N	333050	100	24 억		89020	N	N	0	N	00	N
31	20240827	111140	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1348	4	2	0.30	19552243	14557	48.73	1330	1349	1330	1747	941	1344	1343.15	0.36	0	388	1375	1359	1344	1328	1313	1352	1321	24	403	100	940	1	1	24444326	330	29.30	1.52	12	0.06	46.00	886.00	1690	20240124	-20.24	1201	20231024	12.24	1690	-20.24	20240124	1222	10.31	20240311	1690	-20.24	20240124	1201	12.24	20231024	0.91	N	333050	100	24 억		89020	N	N	0	N	00	N
32	20240827	101137	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1343	-1	5	-0.07	1860951	1389	4.65	1330	1344	1330	1747	941	1344	1339.78	0.36	0	-63	1375	1359	1344	1328	1313	1352	1321	24	403	100	940	1	1	24444326	328	29.20	1.52	12	0.01	46.00	886.00	1690	20240124	-20.53	1201	20231024	11.82	1690	-20.53	20240124	1222	9.90	20240311	1690	-20.53	20240124	1201	11.82	20231024	0.91	N	333050	100	24 억		89020	N	N	0	N	00	N
33	20240827	091138	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1344	0	3	0.00	392364	295	0.99	1330	1344	1330	1747	941	1344	1330.05	0.36	0	-43	1375	1359	1344	1328	1313	1352	1321	24	403	100	940	1	1	24444326	329	29.22	1.52	12	0.00	46.00	886.00	1690	20240124	-20.47	1201	20231024	11.91	1690	-20.47	20240124	1222	9.98	20240311	1690	-20.47	20240124	1201	11.91	20231024	0.91	N	333050	100	24 억		89020	N	N	0	N	00	N
34	20240826	161120	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1344	-8	5	-0.59	40127481	29871	61.12	1360	1360	1329	1757	947	1352	1343.36	0.37	0	-2425	1376	1363	1344	1331	1312	1370	1338	24	405	100	940	1	1	24444326	329	29.22	1.52	12	0.12	46.00	886.00	1690	20240124	-20.47	1201	20231024	11.91	1690	-20.47	20240124	1222	9.98	20240311	1690	-20.47	20240124	1201	11.91	20231024	0.91	N	333050	100	24 억		91445	N	N	0	N	00	N
35	20240826	151131	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1342	-10	5	-0.74	35672796	26531	54.29	1360	1360	1332	1757	947	1352	1344.57	0.37	0	-2011	1376	1363	1344	1331	1312	1370	1338	24	405	100	940	1	1	24444326	328	29.17	1.51	12	0.11	46.00	886.00	1690	20240124	-20.59	1201	20231024	11.74	1690	-20.59	20240124	1222	9.82	20240311	1690	-20.59	20240124	1201	11.74	20231024	0.91	N	333050	100	24 억		91445	N	N	0	N	00	N
36	20240826	141135	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1344	-8	5	-0.59	15723654	11652	23.84	1360	1360	1332	1757	947	1352	1349.44	0.37	0	-1855	1376	1363	1344	1331	1312	1370	1338	24	405	100	940	1	1	24444326	329	29.22	1.52	12	0.05	46.00	886.00	1690	20240124	-20.47	1201	20231024	11.91	1690	-20.47	20240124	1222	9.98	20240311	1690	-20.47	20240124	1201	11.91	20231024	0.91	N	333050	100	24 억		91445	N	N	0	N	00	N
37	20240826	131135	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1340	-12	5	-0.89	15379652	11396	23.32	1360	1360	1332	1757	947	1352	1349.57	0.37	0	-1869	1376	1363	1344	1331	1312	1370	1338	24	405	100	940	1	1	24444326	328	29.13	1.51	12	0.05	46.00	886.00	1690	20240124	-20.71	1201	20231024	11.57	1690	-20.71	20240124	1222	9.66	20240311	1690	-20.71	20240124	1201	11.57	20231024	0.91	N	333050	100	24 억		91445	N	N	0	N	00	N
38	20240826	121129	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1347	-5	5	-0.37	11583102	8584	17.56	1360	1360	1332	1757	947	1352	1349.38	0.37	0	-2169	1376	1363	1344	1331	1312	1370	1338	24	405	100	940	1	1	24444326	329	29.28	1.52	12	0.04	46.00	886.00	1690	20240124	-20.30	1201	20231024	12.16	1690	-20.30	20240124	1222	10.23	20240311	1690	-20.30	20240124	1201	12.16	20231024	0.91	N	333050	100	24 억		91445	N	N	0	N	00	N
39	20240826	111132	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1350	-2	5	-0.15	11225754	8319	17.02	1360	1360	1332	1757	947	1352	1349.41	0.37	0	-2149	1376	1363	1344	1331	1312	1370	1338	24	405	100	940	1	1	24444326	330	29.35	1.52	12	0.03	46.00	886.00	1690	20240124	-20.12	1201	20231024	12.41	1690	-20.12	20240124	1222	10.47	20240311	1690	-20.12	20240124	1201	12.41	20231024	0.91	N	333050	100	24 억		91445	N	N	0	N	00	N
40	20240826	101133	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1354	2	2	0.15	4929464	3632	7.43	1360	1360	1352	1757	947	1352	1357.23	0.37	0	-1695	1376	1363	1344	1331	1312	1370	1338	24	405	100	940	1	1	24444326	331	29.43	1.53	12	0.01	46.00	886.00	1690	20240124	-19.88	1201	20231024	12.74	1690	-19.88	20240124	1222	10.80	20240311	1690	-19.88	20240124	1201	12.74	20231024	0.91	N	333050	100	24 억		91445	N	N	0	N	00	N
41	20240826	091128	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1352	0	3	0.00	1007280	745	1.52	1360	1360	1352	1757	947	1352	1352.05	0.37	0	-7	1376	1363	1344	1331	1312	1370	1338	24	405	100	940	1	1	24444326	330	29.39	1.53	12	0.00	46.00	886.00	1690	20240124	-20.00	1201	20231024	12.57	1690	-20.00	20240124	1222	10.64	20240311	1690	-20.00	20240124	1201	12.57	20231024	0.91	N	333050	100	24 억		91445	N	N	0	N	00	N
42	20240823	161120	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1352	-4	5	-0.29	65537719	48871	213.29	1332	1357	1325	1762	950	1356	1337.13	0.37	0	91	1382	1368	1345	1331	1308	1376	1339	24	406	100	940	1	1	24444326	330	29.39	1.53	12	0.20	46.00	886.00	1690	20240124	-20.00	1201	20231024	12.57	1690	-20.00	20240124	1222	10.64	20240311	1690	-20.00	20240124	1201	12.57	20231024	0.91	N	333050	100	24 억		91356	N	N	0	N	00	N
43	20240823	151131	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1342	-14	5	-1.03	45256629	33865	147.80	1332	1357	1325	1762	950	1356	1336.38	0.37	0	89	1382	1368	1345	1331	1308	1376	1339	24	406	100	940	1	1	24444326	328	29.17	1.51	12	0.14	46.00	886.00	1690	20240124	-20.59	1201	20231024	11.74	1690	-20.59	20240124	1222	9.82	20240311	1690	-20.59	20240124	1201	11.74	20231024	0.91	N	333050	100	24 억		91356	N	N	0	N	00	N
44	20240823	141130	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1354	-2	5	-0.15	30686182	22971	100.25	1332	1357	1325	1762	950	1356	1335.87	0.37	0	89	1382	1368	1345	1331	1308	1376	1339	24	406	100	940	1	1	24444326	331	29.43	1.53	12	0.09	46.00	886.00	1690	20240124	-19.88	1201	20231024	12.74	1690	-19.88	20240124	1222	10.80	20240311	1690	-19.88	20240124	1201	12.74	20231024	0.91	N	333050	100	24 억		91356	N	N	0	N	00	N
45	20240823	131129	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1356	0	3	0.00	19875568	14943	65.22	1332	1357	1325	1762	950	1356	1330.09	0.37	0	-50	1382	1368	1345	1331	1308	1376	1339	24	406	100	940	1	1	24444326	331	29.48	1.53	12	0.06	46.00	886.00	1690	20240124	-19.76	1201	20231024	12.91	1690	-19.76	20240124	1222	10.97	20240311	1690	-19.76	20240124	1201	12.91	20231024	0.91	N	333050	100	24 억		91356	N	N	0	N	00	N
46	20240823	121128	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1341	-15	5	-1.11	17493289	13168	57.47	1332	1344	1325	1762	950	1356	1328.47	0.37	0	-46	1382	1368	1345	1331	1308	1376	1339	24	406	100	940	1	1	24444326	328	29.15	1.51	12	0.05	46.00	886.00	1690	20240124	-20.65	1201	20231024	11.66	1690	-20.65	20240124	1222	9.74	20240311	1690	-20.65	20240124	1201	11.66	20231024	0.91	N	333050	100	24 억		91356	N	N	0	N	00	N
47	20240823	111125	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1341	-15	5	-1.11	17491948	13167	57.47	1332	1344	1325	1762	950	1356	1328.47	0.37	0	-46	1382	1368	1345	1331	1308	1376	1339	24	406	100	940	1	1	24444326	328	29.15	1.51	12	0.05	46.00	886.00	1690	20240124	-20.65	1201	20231024	11.66	1690	-20.65	20240124	1222	9.74	20240311	1690	-20.65	20240124	1201	11.66	20231024	0.91	N	333050	100	24 억		91356	N	N	0	N	00	N
48	20240823	101130	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1343	-13	5	-0.96	9388714	7061	30.82	1332	1344	1325	1762	950	1356	1329.66	0.37	0	-45	1382	1368	1345	1331	1308	1376	1339	24	406	100	940	1	1	24444326	328	29.20	1.52	12	0.03	46.00	886.00	1690	20240124	-20.53	1201	20231024	11.82	1690	-20.53	20240124	1222	9.90	20240311	1690	-20.53	20240124	1201	11.82	20231024	0.91	N	333050	100	24 억		91356	N	N	0	N	00	N
49	20240823	091129	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1325	-31	5	-2.29	7293546	5492	23.97	1332	1335	1325	1762	950	1356	1328.03	0.37	0	-38	1382	1368	1345	1331	1308	1376	1339	24	406	100	940	1	1	24444326	324	28.80	1.50	12	0.02	46.00	886.00	1690	20240124	-21.60	1201	20231024	10.32	1690	-21.60	20240124	1222	8.43	20240311	1690	-21.60	20240124	1201	10.32	20231024	0.91	N	333050	100	24 억		91356	N	N	0	N	00	N
50	20240822	161123	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1356	0	3	0.00	30624235	22913	100.37	1341	1359	1322	1762	950	1356	1336.54	0.38	0	-367	1384	1370	1350	1336	1316	1377	1343	24	406	100	940	1	1	24444326	331	29.48	1.53	12	0.09	46.00	886.00	1690	20240124	-19.76	1201	20231024	12.91	1690	-19.76	20240124	1222	10.97	20240311	1690	-19.76	20240124	1201	12.91	20231024	0.91	N	333050	100	24 억		91761	N	N	0	N	00	N
51	20240822	151132	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1343	-13	5	-0.96	28304119	21202	92.87	1341	1359	1322	1762	950	1356	1334.97	0.38	0	-207	1384	1370	1350	1336	1316	1377	1343	24	406	100	940	1	1	24444326	328	29.20	1.52	12	0.09	46.00	886.00	1690	20240124	-20.53	1201	20231024	11.82	1690	-20.53	20240124	1222	9.90	20240311	1690	-20.53	20240124	1201	11.82	20231024	0.91	N	333050	100	24 억		91761	N	N	0	N	00	N
52	20240822	141133	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1344	-12	5	-0.88	24742964	18537	81.20	1341	1359	1322	1762	950	1356	1334.79	0.38	0	-376	1384	1370	1350	1336	1316	1377	1343	24	406	100	940	1	1	24444326	329	29.22	1.52	12	0.08	46.00	886.00	1690	20240124	-20.47	1201	20231024	11.91	1690	-20.47	20240124	1222	9.98	20240311	1690	-20.47	20240124	1201	11.91	20231024	0.91	N	333050	100	24 억		91761	N	N	0	N	00	N
53	20240822	131130	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1335	-21	5	-1.55	23901363	17907	78.44	1341	1359	1322	1762	950	1356	1334.75	0.38	0	-376	1384	1370	1350	1336	1316	1377	1343	24	406	100	940	1	1	24444326	326	29.02	1.51	12	0.07	46.00	886.00	1690	20240124	-21.01	1201	20231024	11.16	1690	-21.01	20240124	1222	9.25	20240311	1690	-21.01	20240124	1201	11.16	20231024	0.91	N	333050	100	24 억		91761	N	N	0	N	00	N
54	20240822	121136	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1340	-16	5	-1.18	20584068	15405	67.48	1341	1359	1325	1762	950	1356	1336.19	0.38	0	86	1384	1370	1350	1336	1316	1377	1343	24	406	100	940	1	1	24444326	328	29.13	1.51	12	0.06	46.00	886.00	1690	20240124	-20.71	1201	20231024	11.57	1690	-20.71	20240124	1222	9.66	20240311	1690	-20.71	20240124	1201	11.57	20231024	0.91	N	333050	100	24 억		91761	N	N	0	N	00	N
55	20240822	111125	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1345	-11	5	-0.81	20067895	15019	65.79	1341	1359	1325	1762	950	1356	1336.17	0.38	0	261	1384	1370	1350	1336	1316	1377	1343	24	406	100	940	1	1	24444326	329	29.24	1.52	12	0.06	46.00	886.00	1690	20240124	-20.41	1201	20231024	11.99	1690	-20.41	20240124	1222	10.07	20240311	1690	-20.41	20240124	1201	11.99	20231024	0.91	N	333050	100	24 억		91761	N	N	0	N	00	N
56	20240822	101124	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1349	-7	5	-0.52	9629437	7181	31.46	1341	1359	1335	1762	950	1356	1340.96	0.38	0	446	1384	1370	1350	1336	1316	1377	1343	24	406	100	940	1	1	24444326	330	29.33	1.52	12	0.03	46.00	886.00	1690	20240124	-20.18	1201	20231024	12.32	1690	-20.18	20240124	1222	10.39	20240311	1690	-20.18	20240124	1201	12.32	20231024	0.91	N	333050	100	24 억		91761	N	N	0	N	00	N
57	20240822	091126	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1342	-14	5	-1.03	1164145	861	3.77	1341	1359	1341	1762	950	1356	1352.08	0.38	0	-262	1384	1370	1350	1336	1316	1377	1343	24	406	100	940	1	1	24444326	328	29.17	1.51	12	0.00	46.00	886.00	1690	20240124	-20.59	1201	20231024	11.74	1690	-20.59	20240124	1222	9.82	20240311	1690	-20.59	20240124	1201	11.74	20231024	0.91	N	333050	100	24 억		91761	N	N	0	N	00	N
58	20240821	161118	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1356	1	2	0.07	30817017	22829	54.12	1351	1364	1330	1761	949	1355	1349.91	0.38	0	-4	1401	1377	1351	1327	1301	1365	1315	24	406	100	940	1	1	24444326	331	29.48	1.53	12	0.09	46.00	886.00	1690	20240124	-19.76	1201	20231024	12.91	1690	-19.76	20240124	1222	10.97	20240311	1690	-19.76	20240124	1201	12.91	20231024	0.92	N	333050	100	24 억		91732	N	N	0	N	00	N
59	20240821	151134	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1356	1	2	0.07	29635536	21955	52.05	1351	1364	1330	1761	949	1355	1349.83	0.38	0	21	1401	1377	1351	1327	1301	1365	1315	24	406	100	940	1	1	24444326	331	29.48	1.53	12	0.09	46.00	886.00	1690	20240124	-19.76	1201	20231024	12.91	1690	-19.76	20240124	1222	10.97	20240311	1690	-19.76	20240124	1201	12.91	20231024	0.92	N	333050	100	24 억		91732	N	N	0	N	00	N
60	20240821	141130	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1357	2	2	0.15	14479283	10733	25.45	1351	1364	1330	1761	949	1355	1349.04	0.38	0	21	1401	1377	1351	1327	1301	1365	1315	24	406	100	940	1	1	24444326	332	29.50	1.53	12	0.04	46.00	886.00	1690	20240124	-19.70	1201	20231024	12.99	1690	-19.70	20240124	1222	11.05	20240311	1690	-19.70	20240124	1201	12.99	20231024	0.92	N	333050	100	24 억		91732	N	N	0	N	00	N
61	20240821	131137	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1350	-5	5	-0.37	4946177	3669	8.70	1351	1364	1330	1761	949	1355	1348.10	0.38	0	-6	1401	1377	1351	1327	1301	1365	1315	24	406	100	940	1	1	24444326	330	29.35	1.52	12	0.02	46.00	886.00	1690	20240124	-20.12	1201	20231024	12.41	1690	-20.12	20240124	1222	10.47	20240311	1690	-20.12	20240124	1201	12.41	20231024	0.92	N	333050	100	24 억		91732	N	N	0	N	00	N
62	20240821	121136	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1351	-4	5	-0.30	4718371	3500	8.30	1351	1364	1330	1761	949	1355	1348.11	0.38	0	-6	1401	1377	1351	1327	1301	1365	1315	24	406	100	940	1	1	24444326	330	29.37	1.52	12	0.01	46.00	886.00	1690	20240124	-20.06	1201	20231024	12.49	1690	-20.06	20240124	1222	10.56	20240311	1690	-20.06	20240124	1201	12.49	20231024	0.92	N	333050	100	24 억		91732	N	N	0	N	00	N
63	20240821	111130	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1352	-3	5	-0.22	4471050	3317	7.86	1351	1364	1330	1761	949	1355	1347.92	0.38	0	-2	1401	1377	1351	1327	1301	1365	1315	24	406	100	940	1	1	24444326	330	29.39	1.53	12	0.01	46.00	886.00	1690	20240124	-20.00	1201	20231024	12.57	1690	-20.00	20240124	1222	10.64	20240311	1690	-20.00	20240124	1201	12.57	20231024	0.92	N	333050	100	24 억		91732	N	N	0	N	00	N
64	20240821	101136	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1359	4	2	0.30	2634871	1947	4.62	1351	1364	1351	1761	949	1355	1353.30	0.38	0	-153	1401	1377	1351	1327	1301	1365	1315	24	406	100	940	1	1	24444326	332	29.54	1.53	12	0.01	46.00	886.00	1690	20240124	-19.59	1201	20231024	13.16	1690	-19.59	20240124	1222	11.21	20240311	1690	-19.59	20240124	1201	13.16	20231024	0.92	N	333050	100	24 억		91732	N	N	0	N	00	N
65	20240821	091127	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1363	8	2	0.59	2571089	1900	4.50	1351	1364	1351	1761	949	1355	1353.20	0.38	0	-153	1401	1377	1351	1327	1301	1365	1315	24	406	100	940	1	1	24444326	333	29.63	1.54	12	0.01	46.00	886.00	1690	20240124	-19.35	1201	20231024	13.49	1690	-19.35	20240124	1222	11.54	20240311	1690	-19.35	20240124	1201	13.49	20231024	0.92	N	333050	100	24 억		91732	N	N	0	N	00	N
66	20240820	161114	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1355	-5	5	-0.37	56848696	42179	105.97	1360	1375	1325	1768	952	1360	1347.80	0.38	0	-119	1396	1378	1352	1334	1308	1365	1321	24	408	100	950	1	1	24444326	331	29.46	1.53	12	0.17	46.00	886.00	1690	20240124	-19.82	1201	20231024	12.82	1690	-19.82	20240124	1222	10.88	20240311	1690	-19.82	20240124	1201	12.82	20231024	0.89	N	333050	100	24 억		91859	N	N	0	N	00	N
67	20240820	151127	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1354	-6	5	-0.44	55358977	41079	103.20	1360	1375	1325	1768	952	1360	1347.62	0.38	0	-117	1396	1378	1352	1334	1308	1365	1321	24	408	100	950	1	1	24444326	331	29.43	1.53	12	0.17	46.00	886.00	1690	20240124	-19.88	1201	20231024	12.74	1690	-19.88	20240124	1222	10.80	20240311	1690	-19.88	20240124	1201	12.74	20231024	0.89	N	333050	100	24 억		91859	N	N	0	N	00	N
68	20240820	141123	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1360	0	3	0.00	40334277	29994	75.35	1360	1375	1325	1768	952	1360	1344.74	0.38	0	-64	1396	1378	1352	1334	1308	1365	1321	24	408	100	950	1	1	24444326	332	29.57	1.53	12	0.12	46.00	886.00	1690	20240124	-19.53	1201	20231024	13.24	1690	-19.53	20240124	1222	11.29	20240311	1690	-19.53	20240124	1201	13.24	20231024	0.89	N	333050	100	24 억		91859	N	N	0	N	00	N
69	20240820	131126	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1360	0	3	0.00	33543161	24983	62.77	1360	1375	1325	1768	952	1360	1342.64	0.38	0	-64	1396	1378	1352	1334	1308	1365	1321	24	408	100	950	1	1	24444326	332	29.57	1.53	12	0.10	46.00	886.00	1690	20240124	-19.53	1201	20231024	13.24	1690	-19.53	20240124	1222	11.29	20240311	1690	-19.53	20240124	1201	13.24	20231024	0.89	N	333050	100	24 억		91859	N	N	0	N	00	N
70	20240820	121118	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1362	2	2	0.15	33083298	24644	61.91	1360	1375	1325	1768	952	1360	1342.45	0.38	0	41	1396	1378	1352	1334	1308	1365	1321	24	408	100	950	1	1	24444326	333	29.61	1.54	12	0.10	46.00	886.00	1690	20240124	-19.41	1201	20231024	13.41	1690	-19.41	20240124	1222	11.46	20240311	1690	-19.41	20240124	1201	13.41	20231024	0.89	N	333050	100	24 억		91859	N	N	0	N	00	N
71	20240820	111116	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1364	4	2	0.29	32263177	24041	60.40	1360	1375	1325	1768	952	1360	1342.01	0.38	0	114	1396	1378	1352	1334	1308	1365	1321	24	408	100	950	1	1	24444326	333	29.65	1.54	12	0.10	46.00	886.00	1690	20240124	-19.29	1201	20231024	13.57	1690	-19.29	20240124	1222	11.62	20240311	1690	-19.29	20240124	1201	13.57	20231024	0.89	N	333050	100	24 억		91859	N	N	0	N	00	N
72	20240820	101113	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1345	-15	5	-1.10	20298682	15223	38.24	1360	1375	1325	1768	952	1360	1333.42	0.38	0	6	1396	1378	1352	1334	1308	1365	1321	24	408	100	950	1	1	24444326	329	29.24	1.52	12	0.06	46.00	886.00	1690	20240124	-20.41	1201	20231024	11.99	1690	-20.41	20240124	1222	10.07	20240311	1690	-20.41	20240124	1201	11.99	20231024	0.89	N	333050	100	24 억		91859	N	N	0	N	00	N
73	20240820	091117	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1375	15	2	1.10	1345674	988	2.48	1360	1375	1350	1768	952	1360	1362.02	0.38	0	-29	1396	1378	1352	1334	1308	1365	1321	24	408	100	950	1	1	24444326	336	29.89	1.55	12	0.00	46.00	886.00	1690	20240124	-18.64	1201	20231024	14.49	1690	-18.64	20240124	1222	12.52	20240311	1690	-18.64	20240124	1201	14.49	20231024	0.89	N	333050	100	24 억		91859	N	N	0	N	00	N
74	20240819	161105	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1360	0	3	0.00	53272732	39804	226.97	1370	1370	1326	1768	952	1360	1338.38	0.37	0	1703	1393	1376	1357	1340	1321	1385	1349	24	408	100	950	1	1	24444326	332	29.57	1.53	12	0.16	46.00	886.00	1690	20240124	-19.53	1201	20231024	13.24	1690	-19.53	20240124	1222	11.29	20240311	1690	-19.53	20240124	1201	13.24	20231024	0.95	N	333050	100	24 억		90174	N	N	0	N	00	N
75	20240819	151115	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1347	-13	5	-0.96	51777508	38693	220.64	1370	1370	1326	1768	952	1360	1338.16	0.37	0	1674	1393	1376	1357	1340	1321	1385	1349	24	408	100	950	1	1	24444326	329	29.28	1.52	12	0.16	46.00	886.00	1690	20240124	-20.30	1201	20231024	12.16	1690	-20.30	20240124	1222	10.23	20240311	1690	-20.30	20240124	1201	12.16	20231024	0.95	N	333050	100	24 억		90174	N	N	0	N	00	N
76	20240819	141115	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1343	-17	5	-1.25	35992562	26913	153.46	1370	1370	1326	1768	952	1360	1337.37	0.37	0	1908	1393	1376	1357	1340	1321	1385	1349	24	408	100	950	1	1	24444326	328	29.20	1.52	12	0.11	46.00	886.00	1690	20240124	-20.53	1201	20231024	11.82	1690	-20.53	20240124	1222	9.90	20240311	1690	-20.53	20240124	1201	11.82	20231024	0.95	N	333050	100	24 억		90174	N	N	0	N	00	N
77	20240819	131111	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1332	-28	5	-2.06	29908563	22354	127.47	1370	1370	1326	1768	952	1360	1337.95	0.37	0	1778	1393	1376	1357	1340	1321	1385	1349	24	408	100	950	1	1	24444326	326	28.96	1.50	12	0.09	46.00	886.00	1690	20240124	-21.18	1201	20231024	10.91	1690	-21.18	20240124	1222	9.00	20240311	1690	-21.18	20240124	1201	10.91	20231024	0.95	N	333050	100	24 억		90174	N	N	0	N	00	N
78	20240819	121110	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1336	-24	5	-1.76	25253160	18853	107.50	1370	1370	1326	1768	952	1360	1339.48	0.37	0	1559	1393	1376	1357	1340	1321	1385	1349	24	408	100	950	1	1	24444326	327	29.04	1.51	12	0.08	46.00	886.00	1690	20240124	-20.95	1201	20231024	11.24	1690	-20.95	20240124	1222	9.33	20240311	1690	-20.95	20240124	1201	11.24	20231024	0.95	N	333050	100	24 억		90174	N	N	0	N	00	N
79	20240819	111113	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1332	-28	5	-2.06	18855397	14045	80.09	1370	1370	1330	1768	952	1360	1342.50	0.37	0	1542	1393	1376	1357	1340	1321	1385	1349	24	408	100	950	1	1	24444326	326	28.96	1.50	12	0.06	46.00	886.00	1690	20240124	-21.18	1201	20231024	10.91	1690	-21.18	20240124	1222	9.00	20240311	1690	-21.18	20240124	1201	10.91	20231024	0.95	N	333050	100	24 억		90174	N	N	0	N	00	N
80	20240819	101111	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1356	-4	5	-0.29	11437196	8520	48.58	1370	1370	1331	1768	952	1360	1342.39	0.37	0	2018	1393	1376	1357	1340	1321	1385	1349	24	408	100	950	1	1	24444326	331	29.48	1.53	12	0.03	46.00	886.00	1690	20240124	-19.76	1201	20231024	12.91	1690	-19.76	20240124	1222	10.97	20240311	1690	-19.76	20240124	1201	12.91	20231024	0.95	N	333050	100	24 억		90174	N	N	0	N	00	N
81	20240819	091109	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1370	10	2	0.74	770715	572	3.26	1370	1370	1339	1768	952	1360	1347.40	0.37	0	183	1393	1376	1357	1340	1321	1385	1349	24	408	100	950	1	1	24444326	335	29.78	1.55	12	0.00	46.00	886.00	1690	20240124	-18.93	1201	20231024	14.07	1690	-18.93	20240124	1222	12.11	20240311	1690	-18.93	20240124	1201	14.07	20231024	0.95	N	333050	100	24 억		90174	N	N	0	N	00	N
82	20240816	161101	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1360	9	2	0.67	23797582	17537	48.10	1354	1374	1338	1756	946	1351	1356.99	0.37	0	-80	1376	1363	1341	1328	1306	1370	1335	24	405	100	940	1	1	24444326	332	29.57	1.53	12	0.07	46.00	886.00	1690	20240124	-19.53	1201	20231024	13.24	1690	-19.53	20240124	1222	11.29	20240311	1690	-19.53	20240124	1201	13.24	20231024	0.95	N	333050	100	24 억		90254	N	N	0	N	00	N
83	20240816	151107	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1360	9	2	0.67	23357578	17213	47.22	1354	1374	1338	1756	946	1351	1356.97	0.37	0	-18	1376	1363	1341	1328	1306	1370	1335	24	405	100	940	1	1	24444326	332	29.57	1.53	12	0.07	46.00	886.00	1690	20240124	-19.53	1201	20231024	13.24	1690	-19.53	20240124	1222	11.29	20240311	1690	-19.53	20240124	1201	13.24	20231024	0.95	N	333050	100	24 억		90254	N	N	0	N	00	N
84	20240816	141111	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1362	11	2	0.81	14771859	10890	29.87	1354	1374	1338	1756	946	1351	1356.46	0.37	0	-171	1376	1363	1341	1328	1306	1370	1335	24	405	100	940	1	1	24444326	333	29.61	1.54	12	0.04	46.00	886.00	1690	20240124	-19.41	1201	20231024	13.41	1690	-19.41	20240124	1222	11.46	20240311	1690	-19.41	20240124	1201	13.41	20231024	0.95	N	333050	100	24 억		90254	N	N	0	N	00	N
85	20240816	131112	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1354	3	2	0.22	12159735	8960	24.58	1354	1374	1338	1756	946	1351	1357.11	0.37	0	-349	1376	1363	1341	1328	1306	1370	1335	24	405	100	940	1	1	24444326	331	29.43	1.53	12	0.04	46.00	886.00	1690	20240124	-19.88	1201	20231024	12.74	1690	-19.88	20240124	1222	10.80	20240311	1690	-19.88	20240124	1201	12.74	20231024	0.95	N	333050	100	24 억		90254	N	N	0	N	00	N
86	20240816	121105	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1364	13	2	0.96	11968659	8819	24.19	1354	1374	1338	1756	946	1351	1357.14	0.37	0	-411	1376	1363	1341	1328	1306	1370	1335	24	405	100	940	1	1	24444326	333	29.65	1.54	12	0.04	46.00	886.00	1690	20240124	-19.29	1201	20231024	13.57	1690	-19.29	20240124	1222	11.62	20240311	1690	-19.29	20240124	1201	13.57	20231024	0.95	N	333050	100	24 억		90254	N	N	0	N	00	N
87	20240816	111110	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1364	13	2	0.96	11918191	8782	24.09	1354	1374	1338	1756	946	1351	1357.12	0.37	0	-411	1376	1363	1341	1328	1306	1370	1335	24	405	100	940	1	1	24444326	333	29.65	1.54	12	0.04	46.00	886.00	1690	20240124	-19.29	1201	20231024	13.57	1690	-19.29	20240124	1222	11.62	20240311	1690	-19.29	20240124	1201	13.57	20231024	0.95	N	333050	100	24 억		90254	N	N	0	N	00	N
88	20240816	101105	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1365	14	2	1.04	9187827	6781	18.60	1354	1374	1338	1756	946	1351	1354.94	0.37	0	-411	1376	1363	1341	1328	1306	1370	1335	24	405	100	940	1	1	24444326	334	29.67	1.54	12	0.03	46.00	886.00	1690	20240124	-19.23	1201	20231024	13.66	1690	-19.23	20240124	1222	11.70	20240311	1690	-19.23	20240124	1201	13.66	20231024	0.95	N	333050	100	24 억		90254	N	N	0	N	00	N
89	20240816	091109	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1353	2	2	0.15	2801568	2071	5.68	1354	1374	1350	1756	946	1351	1352.76	0.37	0	-229	1376	1363	1341	1328	1306	1370	1335	24	405	100	940	1	1	24444326	331	29.41	1.53	12	0.01	46.00	886.00	1690	20240124	-19.94	1201	20231024	12.66	1690	-19.94	20240124	1222	10.72	20240311	1690	-19.94	20240124	1201	12.66	20231024	0.95	N	333050	100	24 억		90254	N	N	0	N	00	N
90	20240814	161107	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1351	31	2	2.35	48757447	36456	200.43	1330	1354	1319	1716	924	1320	1337.43	0.36	0	743	1354	1337	1328	1311	1302	1332	1306	24	396	100	920	1	1	24444326	330	29.37	1.52	12	0.15	46.00	886.00	1690	20240124	-20.06	1201	20231024	12.49	1690	-20.06	20240124	1222	10.56	20240311	1690	-20.06	20240124	1201	12.49	20231024	0.93	N	333050	100	24 억		88056	N	N	0	N	00	N
91	20240814	151110	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1351	31	2	2.35	45271299	33864	186.18	1330	1354	1319	1716	924	1320	1336.86	0.36	0	1615	1354	1337	1328	1311	1302	1332	1306	24	396	100	920	1	1	24444326	330	29.37	1.52	12	0.14	46.00	886.00	1690	20240124	-20.06	1201	20231024	12.49	1690	-20.06	20240124	1222	10.56	20240311	1690	-20.06	20240124	1201	12.49	20231024	0.93	N	333050	100	24 억		88056	N	N	0	N	00	N
92	20240814	141116	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1353	33	2	2.50	44635978	33392	183.58	1330	1354	1319	1716	924	1320	1336.73	0.36	0	1207	1354	1337	1328	1311	1302	1332	1306	24	396	100	920	1	1	24444326	331	29.41	1.53	12	0.14	46.00	886.00	1690	20240124	-19.94	1201	20231024	12.66	1690	-19.94	20240124	1222	10.72	20240311	1690	-19.94	20240124	1201	12.66	20231024	0.93	N	333050	100	24 억		88056	N	N	0	N	00	N
93	20240814	131112	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1345	25	2	1.89	27252813	20462	112.50	1330	1345	1319	1716	924	1320	1331.87	0.36	0	823	1354	1337	1328	1311	1302	1332	1306	24	396	100	920	1	1	24444326	329	29.24	1.52	12	0.08	46.00	886.00	1690	20240124	-20.41	1201	20231024	11.99	1690	-20.41	20240124	1222	10.07	20240311	1690	-20.41	20240124	1201	11.99	20231024	0.93	N	333050	100	24 억		88056	N	N	0	N	00	N
94	20240814	121105	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1332	12	2	0.91	8908571	6709	36.88	1330	1339	1320	1716	924	1320	1327.85	0.36	0	782	1354	1337	1328	1311	1302	1332	1306	24	396	100	920	1	1	24444326	326	28.96	1.50	12	0.03	46.00	886.00	1690	20240124	-21.18	1201	20231024	10.91	1690	-21.18	20240124	1222	9.00	20240311	1690	-21.18	20240124	1201	10.91	20231024	0.93	N	333050	100	24 억		88056	N	N	0	N	00	N
95	20240814	111101	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1333	13	2	0.98	8229484	6199	34.08	1330	1339	1320	1716	924	1320	1327.55	0.36	0	782	1354	1337	1328	1311	1302	1332	1306	24	396	100	920	1	1	24444326	326	28.98	1.50	12	0.03	46.00	886.00	1690	20240124	-21.12	1201	20231024	10.99	1690	-21.12	20240124	1222	9.08	20240311	1690	-21.12	20240124	1201	10.99	20231024	0.93	N	333050	100	24 억		88056	N	N	0	N	00	N
96	20240814	101058	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1336	16	2	1.21	6283392	4741	26.07	1330	1339	1320	1716	924	1320	1325.33	0.36	0	912	1354	1337	1328	1311	1302	1332	1306	24	396	100	920	1	1	24444326	327	29.04	1.51	12	0.02	46.00	886.00	1690	20240124	-20.95	1201	20231024	11.24	1690	-20.95	20240124	1222	9.33	20240311	1690	-20.95	20240124	1201	11.24	20231024	0.93	N	333050	100	24 억		88056	N	N	0	N	00	N
97	20240814	091133	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1335	15	2	1.14	232765	175	0.96	1330	1335	1330	1716	924	1320	1330.09	0.36	0	0	1354	1337	1328	1311	1302	1332	1306	24	396	100	920	1	1	24444326	326	29.02	1.51	12	0.00	46.00	886.00	1690	20240124	-21.01	1201	20231024	11.16	1690	-21.01	20240124	1222	9.25	20240311	1690	-21.01	20240124	1201	11.16	20231024	0.93	N	333050	100	24 억		88056	N	N	0	N	00	N
98	20240813	161052	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1320	-19	5	-1.42	24237944	18189	84.05	1345	1345	1319	1740	938	1339	1332.56	0.36	0	55	1363	1351	1328	1316	1293	1357	1322	24	401	100	930	1	1	24444326	323	28.70	1.49	12	0.07	46.00	886.00	1690	20240124	-21.89	1201	20231024	9.91	1690	-21.89	20240124	1222	8.02	20240311	1690	-21.89	20240124	1201	9.91	20231024	0.82	N	333050	100	24 억		88001	N	N	0	N	00	N
99	20240813	151100	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1340	1	2	0.07	10864096	8145	37.64	1345	1345	1319	1740	938	1339	1333.84	0.36	0	365	1363	1351	1328	1316	1293	1357	1322	24	401	100	930	1	1	24444326	328	29.13	1.51	12	0.03	46.00	886.00	1690	20240124	-20.71	1201	20231024	11.57	1690	-20.71	20240124	1222	9.66	20240311	1690	-20.71	20240124	1201	11.57	20231024	0.82	N	333050	100	24 억		88001	N	N	0	N	00	N
100	20240813	141056	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1339	0	3	0.00	7634022	5727	26.46	1345	1345	1319	1740	938	1339	1332.99	0.36	0	0	1363	1351	1328	1316	1293	1357	1322	24	401	100	930	1	1	24444326	327	29.11	1.51	12	0.02	46.00	886.00	1690	20240124	-20.77	1201	20231024	11.49	1690	-20.77	20240124	1222	9.57	20240311	1690	-20.77	20240124	1201	11.49	20231024	0.82	N	333050	100	24 억		88001	N	N	0	N	00	N
101	20240813	131057	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1340	1	2	0.07	957256	723	3.34	1345	1345	1319	1740	938	1339	1324.01	0.36	0	0	1363	1351	1328	1316	1293	1357	1322	24	401	100	930	1	1	24444326	328	29.13	1.51	12	0.00	46.00	886.00	1690	20240124	-20.71	1201	20231024	11.57	1690	-20.71	20240124	1222	9.66	20240311	1690	-20.71	20240124	1201	11.57	20231024	0.82	N	333050	100	24 억		88001	N	N	0	N	00	N
102	20240813	121051	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1340	1	2	0.07	856756	648	2.99	1345	1345	1319	1740	938	1339	1322.15	0.36	0	0	1363	1351	1328	1316	1293	1357	1322	24	401	100	930	1	1	24444326	328	29.13	1.51	12	0.00	46.00	886.00	1690	20240124	-20.71	1201	20231024	11.57	1690	-20.71	20240124	1222	9.66	20240311	1690	-20.71	20240124	1201	11.57	20231024	0.82	N	333050	100	24 억		88001	N	N	0	N	00	N
103	20240813	111050	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1340	1	2	0.07	804496	609	2.81	1345	1345	1319	1740	938	1339	1321.01	0.36	0	0	1363	1351	1328	1316	1293	1357	1322	24	401	100	930	1	1	24444326	328	29.13	1.51	12	0.00	46.00	886.00	1690	20240124	-20.71	1201	20231024	11.57	1690	-20.71	20240124	1222	9.66	20240311	1690	-20.71	20240124	1201	11.57	20231024	0.82	N	333050	100	24 억		88001	N	N	0	N	00	N
104	20240813	101049	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1342	3	2	0.22	756354	573	2.65	1345	1345	1319	1740	938	1339	1319.99	0.36	0	0	1363	1351	1328	1316	1293	1357	1322	24	401	100	930	1	1	24444326	328	29.17	1.51	12	0.00	46.00	886.00	1690	20240124	-20.59	1201	20231024	11.74	1690	-20.59	20240124	1222	9.82	20240311	1690	-20.59	20240124	1201	11.74	20231024	0.82	N	333050	100	24 억		88001	N	N	0	N	00	N
105	20240813	091056	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1345	6	2	0.45	22813	17	0.08	1345	1345	1319	1740	938	1339	1341.94	0.36	0	0	1363	1351	1328	1316	1293	1357	1322	24	401	100	930	1	1	24444326	329	29.24	1.52	12	0.00	46.00	886.00	1690	20240124	-20.41	1201	20231024	11.99	1690	-20.41	20240124	1222	10.07	20240311	1690	-20.41	20240124	1201	11.99	20231024	0.82	N	333050	100	24 억		88001	N	N	0	N	00	N
106	20240812	161040	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1339	3	2	0.22	28724659	21640	28.34	1325	1340	1305	1736	936	1336	1327.39	0.36	0	307	1382	1358	1324	1300	1266	1342	1284	24	400	100	930	1	1	24444326	327	29.11	1.51	12	0.09	46.00	886.00	1690	20240124	-20.77	1201	20231024	11.49	1690	-20.77	20240124	1222	9.57	20240311	1690	-20.77	20240124	1201	11.49	20231024	0.81	N	333050	100	24 억		87645	N	N	0	N	00	N
107	20240812	151044	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1339	3	2	0.22	28359312	21367	27.99	1325	1340	1305	1736	936	1336	1327.25	0.36	0	307	1382	1358	1324	1300	1266	1342	1284	24	400	100	930	1	1	24444326	327	29.11	1.51	12	0.09	46.00	886.00	1690	20240124	-20.77	1201	20231024	11.49	1690	-20.77	20240124	1222	9.57	20240311	1690	-20.77	20240124	1201	11.49	20231024	0.81	N	333050	100	24 억		87645	N	N	0	N	00	N
108	20240812	141044	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1340	4	2	0.30	26365083	19876	26.03	1325	1340	1305	1736	936	1336	1326.48	0.36	0	414	1382	1358	1324	1300	1266	1342	1284	24	400	100	930	1	1	24444326	328	29.13	1.51	12	0.08	46.00	886.00	1690	20240124	-20.71	1201	20231024	11.57	1690	-20.71	20240124	1222	9.66	20240311	1690	-20.71	20240124	1201	11.57	20231024	0.81	N	333050	100	24 억		87645	N	N	0	N	00	N
109	20240812	131039	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1340	4	2	0.30	19042504	14375	18.83	1325	1340	1305	1736	936	1336	1324.70	0.36	0	-41	1382	1358	1324	1300	1266	1342	1284	24	400	100	930	1	1	24444326	328	29.13	1.51	12	0.06	46.00	886.00	1690	20240124	-20.71	1201	20231024	11.57	1690	-20.71	20240124	1222	9.66	20240311	1690	-20.71	20240124	1201	11.57	20231024	0.81	N	333050	100	24 억		87645	N	N	0	N	00	N
110	20240812	121041	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1335	-1	5	-0.07	14142092	10699	14.01	1325	1336	1305	1736	936	1336	1321.81	0.36	0	4	1382	1358	1324	1300	1266	1342	1284	24	400	100	930	1	1	24444326	326	29.02	1.51	12	0.04	46.00	886.00	1690	20240124	-21.01	1201	20231024	11.16	1690	-21.01	20240124	1222	9.25	20240311	1690	-21.01	20240124	1201	11.16	20231024	0.81	N	333050	100	24 억		87645	N	N	0	N	00	N
111	20240812	111043	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1321	-15	5	-1.12	5082030	3849	5.04	1325	1336	1305	1736	936	1336	1320.35	0.36	0	4	1382	1358	1324	1300	1266	1342	1284	24	400	100	930	1	1	24444326	323	28.72	1.49	12	0.02	46.00	886.00	1690	20240124	-21.83	1201	20231024	9.99	1690	-21.83	20240124	1222	8.10	20240311	1690	-21.83	20240124	1201	9.99	20231024	0.81	N	333050	100	24 억		87645	N	N	0	N	00	N
112	20240812	101031	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1322	-14	5	-1.05	4106672	3104	4.07	1325	1336	1310	1736	936	1336	1323.03	0.36	0	4	1382	1358	1324	1300	1266	1342	1284	24	400	100	930	1	1	24444326	323	28.74	1.49	12	0.01	46.00	886.00	1690	20240124	-21.78	1201	20231024	10.07	1690	-21.78	20240124	1222	8.18	20240311	1690	-21.78	20240124	1201	10.07	20231024	0.81	N	333050	100	24 억		87645	N	N	0	N	00	N
113	20240812	091031	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1336	0	3	0.00	232189	175	0.23	1325	1336	1325	1736	936	1336	1326.79	0.36	0	-117	1382	1358	1324	1300	1266	1342	1284	24	400	100	930	1	1	24444326	327	29.04	1.51	12	0.00	46.00	886.00	1690	20240124	-20.95	1201	20231024	11.24	1690	-20.95	20240124	1222	9.33	20240311	1690	-20.95	20240124	1201	11.24	20231024	0.81	N	333050	100	24 억		87645	N	N	0	N	00	N
114	20240809	161024	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1336	3	2	0.23	99279120	76348	350.09	1340	1348	1290	1732	934	1333	1300.35	0.35	0	1222	1373	1353	1324	1304	1275	1363	1314	24	399	100	930	1	1	24444326	327	29.04	1.51	12	0.31	46.00	886.00	1690	20240124	-20.95	1201	20231024	11.24	1690	-20.95	20240124	1222	9.33	20240311	1690	-20.95	20240124	1201	11.24	20231024	0.78	N	333050	100	24 억		86468	N	N	0	N	00	N
115	20240809	151049	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1325	-8	5	-0.60	98131867	75487	346.14	1340	1348	1290	1732	934	1333	1299.98	0.35	0	1222	1373	1353	1324	1304	1275	1363	1314	24	399	100	930	1	1	24444326	324	28.80	1.50	12	0.31	46.00	886.00	1690	20240124	-21.60	1201	20231024	10.32	1690	-21.60	20240124	1222	8.43	20240311	1690	-21.60	20240124	1201	10.32	20231024	0.78	N	333050	100	24 억		86468	N	N	0	N	00	N
116	20240809	141055	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1321	-12	5	-0.90	92611102	71276	326.83	1340	1348	1290	1732	934	1333	1299.33	0.35	0	3296	1373	1353	1324	1304	1275	1363	1314	24	399	100	930	1	1	24444326	323	28.72	1.49	12	0.29	46.00	886.00	1690	20240124	-21.83	1201	20231024	9.99	1690	-21.83	20240124	1222	8.10	20240311	1690	-21.83	20240124	1201	9.99	20231024	0.78	N	333050	100	24 억		86468	N	N	0	N	00	N
117	20240809	131045	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1321	-12	5	-0.90	85813074	66100	303.10	1340	1348	1290	1732	934	1333	1298.23	0.35	0	3358	1373	1353	1324	1304	1275	1363	1314	24	399	100	930	1	1	24444326	323	28.72	1.49	12	0.27	46.00	886.00	1690	20240124	-21.83	1201	20231024	9.99	1690	-21.83	20240124	1222	8.10	20240311	1690	-21.83	20240124	1201	9.99	20231024	0.78	N	333050	100	24 억		86468	N	N	0	N	00	N
118	20240809	121045	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1310	-23	5	-1.73	84525930	65118	298.60	1340	1348	1290	1732	934	1333	1298.04	0.35	0	3322	1373	1353	1324	1304	1275	1363	1314	24	399	100	930	1	1	24444326	320	28.48	1.48	12	0.27	46.00	886.00	1690	20240124	-22.49	1201	20231024	9.08	1690	-22.49	20240124	1222	7.20	20240311	1690	-22.49	20240124	1201	9.08	20231024	0.78	N	333050	100	24 억		86468	N	N	0	N	00	N
119	20240809	111038	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1299	-34	5	-2.55	46576828	35844	164.36	1340	1348	1290	1732	934	1333	1299.43	0.35	0	6108	1373	1353	1324	1304	1275	1363	1314	24	399	100	930	1	1	24444326	318	28.24	1.47	12	0.15	46.00	886.00	1690	20240124	-23.14	1201	20231024	8.16	1690	-23.14	20240124	1222	6.30	20240311	1690	-23.14	20240124	1201	8.16	20231024	0.78	N	333050	100	24 억		86468	N	N	0	N	00	N
120	20240809	101044	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1337	4	2	0.30	1566989	1174	5.38	1340	1348	1333	1732	934	1333	1334.74	0.35	0	-41	1373	1353	1324	1304	1275	1363	1314	24	399	100	930	1	1	24444326	327	29.07	1.51	12	0.00	46.00	886.00	1690	20240124	-20.89	1201	20231024	11.32	1690	-20.89	20240124	1222	9.41	20240311	1690	-20.89	20240124	1201	11.32	20231024	0.78	N	333050	100	24 억		86468	N	N	0	N	00	N
121	20240809	091042	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1348	15	2	1.13	87108	65	0.30	1340	1348	1340	1732	934	1333	1340.12	0.35	0	43	1373	1353	1324	1304	1275	1363	1314	24	399	100	930	1	1	24444326	330	29.30	1.52	12	0.00	46.00	886.00	1690	20240124	-20.24	1201	20231024	12.24	1690	-20.24	20240124	1222	10.31	20240311	1690	-20.24	20240124	1201	12.24	20231024	0.78	N	333050	100	24 억		86468	N	N	0	N	00	N
122	20240808	161021	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1333	-1	5	-0.07	28605862	21808	85.06	1330	1344	1295	1734	934	1334	1311.71	0.36	0	-2038	1366	1349	1322	1305	1278	1358	1314	24	400	100	930	1	1	24444326	326	28.98	1.50	12	0.09	46.00	886.00	1690	20240124	-21.12	1201	20231024	10.99	1690	-21.12	20240124	1222	9.08	20240311	1690	-21.12	20240124	1201	10.99	20231024	0.77	N	333050	100	24 억		88543	N	N	0	N	00	N
123	20240808	151036	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1330	-4	5	-0.30	27576826	21036	82.05	1330	1344	1295	1734	934	1334	1310.93	0.36	0	-1888	1366	1349	1322	1305	1278	1358	1314	24	400	100	930	1	1	24444326	325	28.91	1.50	12	0.09	46.00	886.00	1690	20240124	-21.30	1201	20231024	10.74	1690	-21.30	20240124	1222	8.84	20240311	1690	-21.30	20240124	1201	10.74	20231024	0.77	N	333050	100	24 억		88543	N	N	0	N	00	N
124	20240808	141037	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1332	-2	5	-0.15	26637974	20324	79.27	1330	1344	1295	1734	934	1334	1310.67	0.36	0	-1556	1366	1349	1322	1305	1278	1358	1314	24	400	100	930	1	1	24444326	326	28.96	1.50	12	0.08	46.00	886.00	1690	20240124	-21.18	1201	20231024	10.91	1690	-21.18	20240124	1222	9.00	20240311	1690	-21.18	20240124	1201	10.91	20231024	0.77	N	333050	100	24 억		88543	N	N	0	N	00	N
125	20240808	131034	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1333	-1	5	-0.07	19896830	15248	59.47	1330	1344	1295	1734	934	1334	1304.88	0.36	0	-1548	1366	1349	1322	1305	1278	1358	1314	24	400	100	930	1	1	24444326	326	28.98	1.50	12	0.06	46.00	886.00	1690	20240124	-21.12	1201	20231024	10.99	1690	-21.12	20240124	1222	9.08	20240311	1690	-21.12	20240124	1201	10.99	20231024	0.77	N	333050	100	24 억		88543	N	N	0	N	00	N
126	20240808	121040	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1333	-1	5	-0.07	19896830	15248	59.47	1330	1344	1295	1734	934	1334	1304.88	0.36	0	-1548	1366	1349	1322	1305	1278	1358	1314	24	400	100	930	1	1	24444326	326	28.98	1.50	12	0.06	46.00	886.00	1690	20240124	-21.12	1201	20231024	10.99	1690	-21.12	20240124	1222	9.08	20240311	1690	-21.12	20240124	1201	10.99	20231024	0.77	N	333050	100	24 억		88543	N	N	0	N	00	N
127	20240808	111035	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1304	-30	5	-2.25	9892156	7588	29.60	1330	1344	1295	1734	934	1334	1303.66	0.36	0	-538	1366	1349	1322	1305	1278	1358	1314	24	400	100	930	1	1	24444326	319	28.35	1.47	12	0.03	46.00	886.00	1690	20240124	-22.84	1201	20231024	8.58	1690	-22.84	20240124	1222	6.71	20240311	1690	-22.84	20240124	1201	8.58	20231024	0.77	N	333050	100	24 억		88543	N	N	0	N	00	N
128	20240808	101030	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1334	0	3	0.00	4507137	3430	13.38	1330	1344	1295	1734	934	1334	1314.03	0.36	0	-512	1366	1349	1322	1305	1278	1358	1314	24	400	100	930	1	1	24444326	326	29.00	1.51	12	0.01	46.00	886.00	1690	20240124	-21.07	1201	20231024	11.07	1690	-21.07	20240124	1222	9.17	20240311	1690	-21.07	20240124	1201	11.07	20231024	0.77	N	333050	100	24 억		88543	N	N	0	N	00	N
129	20240808	091026	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1343	9	2	0.67	980606	736	2.87	1330	1344	1304	1734	934	1334	1332.35	0.36	0	-359	1366	1349	1322	1305	1278	1358	1314	24	400	100	930	1	1	24444326	328	29.20	1.52	12	0.00	46.00	886.00	1690	20240124	-20.53	1201	20231024	11.82	1690	-20.53	20240124	1222	9.90	20240311	1690	-20.53	20240124	1201	11.82	20231024	0.77	N	333050	100	24 억		88543	N	N	0	N	00	N
130	20240807	161011	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1334	34	2	2.62	33733767	25638	59.88	1300	1339	1295	1690	910	1300	1315.74	0.37	0	-1453	1325	1312	1290	1277	1255	1319	1284	24	390	100	910	1	1	24444326	326	29.00	1.51	12	0.10	46.00	886.00	1690	20240124	-21.07	1201	20231024	11.07	1690	-21.07	20240124	1222	9.17	20240311	1690	-21.07	20240124	1201	11.07	20231024	0.93	N	333050	100	24 억		89960	N	N	0	N	00	N
131	20240807	151024	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1334	34	2	2.62	31225847	23758	55.49	1300	1339	1295	1690	910	1300	1314.33	0.37	0	-1453	1325	1312	1290	1277	1255	1319	1284	24	390	100	910	1	1	24444326	326	29.00	1.51	12	0.10	46.00	886.00	1690	20240124	-21.07	1201	20231024	11.07	1690	-21.07	20240124	1222	9.17	20240311	1690	-21.07	20240124	1201	11.07	20231024	0.93	N	333050	100	24 억		89960	N	N	0	N	00	N
132	20240807	141030	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1336	36	2	2.77	26601079	20295	47.40	1300	1339	1295	1690	910	1300	1310.72	0.37	0	-1099	1325	1312	1290	1277	1255	1319	1284	24	390	100	910	1	1	24444326	327	29.04	1.51	12	0.08	46.00	886.00	1690	20240124	-20.95	1201	20231024	11.24	1690	-20.95	20240124	1222	9.33	20240311	1690	-20.95	20240124	1201	11.24	20231024	0.93	N	333050	100	24 억		89960	N	N	0	N	00	N
133	20240807	131023	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1307	7	2	0.54	8843349	6808	15.90	1300	1309	1295	1690	910	1300	1298.96	0.37	0	2	1325	1312	1290	1277	1255	1319	1284	24	390	100	910	1	1	24444326	319	28.41	1.48	12	0.03	46.00	886.00	1690	20240124	-22.66	1201	20231024	8.83	1690	-22.66	20240124	1222	6.96	20240311	1690	-22.66	20240124	1201	8.83	20231024	0.93	N	333050	100	24 억		89960	N	N	0	N	00	N
134	20240807	121026	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1307	7	2	0.54	7637771	5881	13.74	1300	1309	1295	1690	910	1300	1298.72	0.37	0	2	1325	1312	1290	1277	1255	1319	1284	24	390	100	910	1	1	24444326	319	28.41	1.48	12	0.02	46.00	886.00	1690	20240124	-22.66	1201	20231024	8.83	1690	-22.66	20240124	1222	6.96	20240311	1690	-22.66	20240124	1201	8.83	20231024	0.93	N	333050	100	24 억		89960	N	N	0	N	00	N
135	20240807	111024	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1300	0	3	0.00	7551820	5815	13.58	1300	1309	1295	1690	910	1300	1298.68	0.37	0	2	1325	1312	1290	1277	1255	1319	1284	24	390	100	910	1	1	24444326	318	28.26	1.47	12	0.02	46.00	886.00	1690	20240124	-23.08	1201	20231024	8.24	1690	-23.08	20240124	1222	6.38	20240311	1690	-23.08	20240124	1201	8.24	20231024	0.93	N	333050	100	24 억		89960	N	N	0	N	00	N
136	20240807	101017	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1300	0	3	0.00	6562602	5054	11.80	1300	1309	1295	1690	910	1300	1298.50	0.37	0	67	1325	1312	1290	1277	1255	1319	1284	24	390	100	910	1	1	24444326	318	28.26	1.47	12	0.02	46.00	886.00	1690	20240124	-23.08	1201	20231024	8.24	1690	-23.08	20240124	1222	6.38	20240311	1690	-23.08	20240124	1201	8.24	20231024	0.93	N	333050	100	24 억		89960	N	N	0	N	00	N
137	20240807	091048	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1308	8	2	0.62	2893817	2226	5.20	1300	1309	1300	1690	910	1300	1300.01	0.37	0	-1	1325	1312	1290	1277	1255	1319	1284	24	390	100	910	1	1	24444326	320	28.43	1.48	12	0.01	46.00	886.00	1690	20240124	-22.60	1201	20231024	8.91	1690	-22.60	20240124	1222	7.04	20240311	1690	-22.60	20240124	1201	8.91	20231024	0.93	N	333050	100	24 억		89960	N	N	0	N	00	N
138	20240806	161005	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1300	22	2	1.72	55265066	42814	40.96	1278	1303	1268	1661	895	1278	1290.96	0.38	0	-3952	1392	1334	1293	1235	1194	1314	1215	24	383	100	890	1	1	24444326	318	28.26	1.47	12	0.18	46.00	886.00	1690	20240124	-23.08	1201	20231024	8.24	1690	-23.08	20240124	1222	6.38	20240311	1690	-23.08	20240124	1201	8.24	20231024	0.97	N	333050	100	24 억		93701	N	N	0	N	00	N
139	20240806	151020	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1300	22	2	1.72	52882557	40972	39.20	1278	1303	1268	1661	895	1278	1290.85	0.38	0	-4190	1392	1334	1293	1235	1194	1314	1215	24	383	100	890	1	1	24444326	318	28.26	1.47	12	0.17	46.00	886.00	1690	20240124	-23.08	1201	20231024	8.24	1690	-23.08	20240124	1222	6.38	20240311	1690	-23.08	20240124	1201	8.24	20231024	0.97	N	333050	100	24 억		93701	N	N	0	N	00	N
140	20240806	141014	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1300	22	2	1.72	48679704	37732	36.10	1278	1303	1268	1661	895	1278	1290.30	0.38	0	-4230	1392	1334	1293	1235	1194	1314	1215	24	383	100	890	1	1	24444326	318	28.26	1.47	12	0.15	46.00	886.00	1690	20240124	-23.08	1201	20231024	8.24	1690	-23.08	20240124	1222	6.38	20240311	1690	-23.08	20240124	1201	8.24	20231024	0.97	N	333050	100	24 억		93701	N	N	0	N	00	N
141	20240806	131020	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1302	24	2	1.88	35158798	27310	26.13	1278	1303	1268	1661	895	1278	1287.56	0.38	0	-4230	1392	1334	1293	1235	1194	1314	1215	24	383	100	890	1	1	24444326	318	28.30	1.47	12	0.11	46.00	886.00	1690	20240124	-22.96	1201	20231024	8.41	1690	-22.96	20240124	1222	6.55	20240311	1690	-22.96	20240124	1201	8.41	20231024	0.97	N	333050	100	24 억		93701	N	N	0	N	00	N
142	20240806	121021	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1302	24	2	1.88	34964980	27160	25.98	1278	1303	1268	1661	895	1278	1287.53	0.38	0	-4230	1392	1334	1293	1235	1194	1314	1215	24	383	100	890	1	1	24444326	318	28.30	1.47	12	0.11	46.00	886.00	1690	20240124	-22.96	1201	20231024	8.41	1690	-22.96	20240124	1222	6.55	20240311	1690	-22.96	20240124	1201	8.41	20231024	0.97	N	333050	100	24 억		93701	N	N	0	N	00	N
143	20240806	111007	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1303	25	2	1.96	34537128	26830	25.67	1278	1303	1268	1661	895	1278	1287.42	0.38	0	-4314	1392	1334	1293	1235	1194	1314	1215	24	383	100	890	1	1	24444326	319	28.33	1.47	12	0.11	46.00	886.00	1690	20240124	-22.90	1201	20231024	8.49	1690	-22.90	20240124	1222	6.63	20240311	1690	-22.90	20240124	1201	8.49	20231024	0.97	N	333050	100	24 억		93701	N	N	0	N	00	N
144	20240806	101008	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1300	22	2	1.72	27211009	21171	20.25	1278	1301	1268	1661	895	1278	1285.46	0.38	0	-86	1392	1334	1293	1235	1194	1314	1215	24	383	100	890	1	1	24444326	318	28.26	1.47	12	0.09	46.00	886.00	1690	20240124	-23.08	1201	20231024	8.24	1690	-23.08	20240124	1222	6.38	20240311	1690	-23.08	20240124	1201	8.24	20231024	0.97	N	333050	100	24 억		93701	N	N	0	N	00	N
145	20240806	091015	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1280	2	2	0.16	11346165	8860	8.48	1278	1301	1268	1661	895	1278	1280.75	0.38	0	-995	1392	1334	1293	1235	1194	1314	1215	24	383	100	890	1	1	24444326	313	27.83	1.44	12	0.04	46.00	886.00	1690	20240124	-24.26	1201	20231024	6.58	1690	-24.26	20240124	1222	4.75	20240311	1690	-24.26	20240124	1201	6.58	20231024	0.97	N	333050	100	24 억		93701	N	N	0	N	00	N
146	20240805	160952	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1278	-79	5	-5.82	133218208	104529	312.90	1324	1351	1252	1764	950	1357	1274.10	0.40	0	-3916	1399	1378	1344	1323	1289	1388	1333	24	407	100	940	1	1	24444326	312	27.78	1.44	12	0.43	46.00	886.00	1690	20240124	-24.38	1201	20231024	6.41	1690	-24.38	20240124	1222	4.58	20240311	1690	-24.38	20240124	1201	6.41	20231024	0.97	N	333050	100	24 억		97864	N	N	0	N	00	N
147	20240805	151010	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1253	-104	5	-7.66	127634369	100119	299.70	1324	1351	1253	1764	950	1357	1274.45	0.40	0	-3219	1399	1378	1344	1323	1289	1388	1333	24	407	100	940	1	1	24444326	306	27.24	1.41	12	0.41	46.00	886.00	1690	20240124	-25.86	1201	20231024	4.33	1690	-25.86	20240124	1222	2.54	20240311	1690	-25.86	20240124	1201	4.33	20231024	0.97	N	333050	100	24 억		97864	N	N	0	N	00	N
148	20240805	141011	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1280	-77	5	-5.67	70344263	54713	163.78	1324	1351	1270	1764	950	1357	1285.10	0.40	0	-700	1399	1378	1344	1323	1289	1388	1333	24	407	100	940	1	1	24444326	313	27.83	1.44	12	0.22	46.00	886.00	1690	20240124	-24.26	1201	20231024	6.58	1690	-24.26	20240124	1222	4.75	20240311	1690	-24.26	20240124	1201	6.58	20231024	0.97	N	333050	100	24 억		97864	N	N	0	N	00	N
149	20240805	131010	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1276	-81	5	-5.97	66873512	51992	155.64	1324	1351	1270	1764	950	1357	1285.61	0.40	0	-496	1399	1378	1344	1323	1289	1388	1333	24	407	100	940	1	1	24444326	312	27.74	1.44	12	0.21	46.00	886.00	1690	20240124	-24.50	1201	20231024	6.24	1690	-24.50	20240124	1222	4.42	20240311	1690	-24.50	20240124	1201	6.24	20231024	0.97	N	333050	100	24 억		97864	N	N	0	N	00	N
150	20240805	121004	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1291	-66	5	-4.86	51066421	39622	118.61	1324	1351	1276	1764	950	1357	1288.06	0.40	0	195	1399	1378	1344	1323	1289	1388	1333	24	407	100	940	1	1	24444326	316	28.07	1.46	12	0.16	46.00	886.00	1690	20240124	-23.61	1201	20231024	7.49	1690	-23.61	20240124	1222	5.65	20240311	1690	-23.61	20240124	1201	7.49	20231024	0.97	N	333050	100	24 억		97864	N	N	0	N	00	N
151	20240805	111003	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1293	-64	5	-4.72	41367666	32077	96.02	1324	1351	1276	1764	950	1357	1288.68	0.40	0	221	1399	1378	1344	1323	1289	1388	1333	24	407	100	940	1	1	24444326	316	28.11	1.46	12	0.13	46.00	886.00	1690	20240124	-23.49	1201	20231024	7.66	1690	-23.49	20240124	1222	5.81	20240311	1690	-23.49	20240124	1201	7.66	20231024	0.97	N	333050	100	24 억		97864	N	N	0	N	00	N
152	20240805	101000	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1304	-53	5	-3.91	13280667	10227	30.61	1324	1351	1285	1764	950	1357	1295.89	0.40	0	-247	1399	1378	1344	1323	1289	1388	1333	24	407	100	940	1	1	24444326	319	28.35	1.47	12	0.04	46.00	886.00	1690	20240124	-22.84	1201	20231024	8.58	1690	-22.84	20240124	1222	6.71	20240311	1690	-22.84	20240124	1201	8.58	20231024	0.97	N	333050	100	24 억		97864	N	N	0	N	00	N
153	20240805	090954	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1334	-23	5	-1.69	5157819	3954	11.84	1324	1351	1285	1764	950	1357	1297.69	0.40	0	121	1399	1378	1344	1323	1289	1388	1333	24	407	100	940	1	1	24444326	326	29.00	1.51	12	0.02	46.00	886.00	1690	20240124	-21.07	1201	20231024	11.07	1690	-21.07	20240124	1222	9.17	20240311	1690	-21.07	20240124	1201	11.07	20231024	0.97	N	333050	100	24 억		97864	N	N	0	N	00	N
154	20240802	160946	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1357	-9	5	-0.66	44735210	33404	81.39	1310	1365	1310	1775	957	1366	1338.91	0.41	0	-1648	1414	1390	1345	1321	1276	1402	1333	24	409	100	950	1	1	24444326	332	29.50	1.53	12	0.14	46.00	886.00	1690	20240124	-19.70	1201	20231024	12.99	1690	-19.70	20240124	1222	11.05	20240311	1690	-19.70	20240124	1201	12.99	20231024	0.94	N	333050	100	24 억		99506	N	N	0	N	00	N
155	20240802	150946	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1357	-9	5	-0.66	42929043	32073	78.15	1310	1365	1310	1775	957	1366	1338.44	0.41	0	-1323	1414	1390	1345	1321	1276	1402	1333	24	409	100	950	1	1	24444326	332	29.50	1.53	12	0.13	46.00	886.00	1690	20240124	-19.70	1201	20231024	12.99	1690	-19.70	20240124	1222	11.05	20240311	1690	-19.70	20240124	1201	12.99	20231024	0.94	N	333050	100	24 억		99506	N	N	0	N	00	N
156	20240802	140949	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1359	-7	5	-0.51	28256633	21221	51.71	1310	1365	1310	1775	957	1366	1331.46	0.41	0	-1060	1414	1390	1345	1321	1276	1402	1333	24	409	100	950	1	1	24444326	332	29.54	1.53	12	0.09	46.00	886.00	1690	20240124	-19.59	1201	20231024	13.16	1690	-19.59	20240124	1222	11.21	20240311	1690	-19.59	20240124	1201	13.16	20231024	0.94	N	333050	100	24 억		99506	N	N	0	N	00	N
157	20240802	130947	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1349	-17	5	-1.24	19967430	15064	36.70	1310	1365	1310	1775	957	1366	1325.37	0.41	0	-572	1414	1390	1345	1321	1276	1402	1333	24	409	100	950	1	1	24444326	330	29.33	1.52	12	0.06	46.00	886.00	1690	20240124	-20.18	1201	20231024	12.32	1690	-20.18	20240124	1222	10.39	20240311	1690	-20.18	20240124	1201	12.32	20231024	0.94	N	333050	100	24 억		99506	N	N	0	N	00	N
158	20240802	120947	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1358	-8	5	-0.59	18908602	14279	34.79	1310	1365	1310	1775	957	1366	1324.08	0.41	0	-581	1414	1390	1345	1321	1276	1402	1333	24	409	100	950	1	1	24444326	332	29.52	1.53	12	0.06	46.00	886.00	1690	20240124	-19.64	1201	20231024	13.07	1690	-19.64	20240124	1222	11.13	20240311	1690	-19.64	20240124	1201	13.07	20231024	0.94	N	333050	100	24 억		99506	N	N	0	N	00	N
159	20240802	110947	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1359	-7	5	-0.51	18905893	14277	34.79	1310	1365	1310	1775	957	1366	1324.07	0.41	0	-580	1414	1390	1345	1321	1276	1402	1333	24	409	100	950	1	1	24444326	332	29.54	1.53	12	0.06	46.00	886.00	1690	20240124	-19.59	1201	20231024	13.16	1690	-19.59	20240124	1222	11.21	20240311	1690	-19.59	20240124	1201	13.16	20231024	0.94	N	333050	100	24 억		99506	N	N	0	N	00	N
160	20240802	100943	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1359	-7	5	-0.51	18864073	14246	34.71	1310	1365	1310	1775	957	1366	1324.02	0.41	0	-578	1414	1390	1345	1321	1276	1402	1333	24	409	100	950	1	1	24444326	332	29.54	1.53	12	0.06	46.00	886.00	1690	20240124	-19.59	1201	20231024	13.16	1690	-19.59	20240124	1222	11.21	20240311	1690	-19.59	20240124	1201	13.16	20231024	0.94	N	333050	100	24 억		99506	N	N	0	N	00	N
161	20240802	090949	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1365	-1	5	-0.07	14210754	10796	26.31	1310	1365	1310	1775	957	1366	1316.07	0.41	0	-497	1414	1390	1345	1321	1276	1402	1333	24	409	100	950	1	1	24444326	334	29.67	1.54	12	0.04	46.00	886.00	1690	20240124	-19.23	1201	20231024	13.66	1690	-19.23	20240124	1222	11.70	20240311	1690	-19.23	20240124	1201	13.66	20231024	0.94	N	333050	100	24 억		99506	N	N	0	N	00	N
162	20240801	160944	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1366	31	2	2.32	54956476	40690	170.42	1335	1369	1300	1735	935	1335	1345.25	0.40	0	869	1369	1351	1328	1310	1287	1340	1299	24	400	100	930	1	1	24444326	334	29.70	1.54	12	0.17	46.00	886.00	1690	20240124	-19.17	1201	20231024	13.74	1690	-19.17	20240124	1222	11.78	20240311	1690	-19.17	20240124	1201	13.74	20231024	0.94	N	333050	100	24 억		98637	N	N	0	N	00	N
163	20240801	151006	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1364	29	2	2.17	39114826	29091	121.84	1335	1369	1300	1735	935	1335	1344.57	0.40	0	745	1369	1351	1328	1310	1287	1340	1299	24	400	100	930	1	1	24444326	333	29.65	1.54	12	0.12	46.00	886.00	1690	20240124	-19.29	1201	20231024	13.57	1690	-19.29	20240124	1222	11.62	20240311	1690	-19.29	20240124	1201	13.57	20231024	0.94	N	333050	100	24 억		98637	N	N	0	N	00	N
164	20240801	140954	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1366	31	2	2.32	37847191	28162	117.95	1335	1369	1300	1735	935	1335	1343.91	0.40	0	735	1369	1351	1328	1310	1287	1340	1299	24	400	100	930	1	1	24444326	334	29.70	1.54	12	0.12	46.00	886.00	1690	20240124	-19.17	1201	20231024	13.74	1690	-19.17	20240124	1222	11.78	20240311	1690	-19.17	20240124	1201	13.74	20231024	0.94	N	333050	100	24 억		98637	N	N	0	N	00	N
165	20240801	130946	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1366	31	2	2.32	26172163	19613	82.14	1335	1366	1300	1735	935	1335	1334.43	0.40	0	650	1369	1351	1328	1310	1287	1340	1299	24	400	100	930	1	1	24444326	334	29.70	1.54	12	0.08	46.00	886.00	1690	20240124	-19.17	1201	20231024	13.74	1690	-19.17	20240124	1222	11.78	20240311	1690	-19.17	20240124	1201	13.74	20231024	0.94	N	333050	100	24 억		98637	N	N	0	N	00	N
166	20240801	120951	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1333	-2	5	-0.15	12837955	9715	40.69	1335	1344	1300	1735	935	1335	1321.46	0.40	0	266	1369	1351	1328	1310	1287	1340	1299	24	400	100	930	1	1	24444326	326	28.98	1.50	12	0.04	46.00	886.00	1690	20240124	-21.12	1201	20231024	10.99	1690	-21.12	20240124	1222	9.08	20240311	1690	-21.12	20240124	1201	10.99	20231024	0.94	N	333050	100	24 억		98637	N	N	0	N	00	N
167	20240801	110952	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1336	1	2	0.07	9919432	7527	31.52	1335	1344	1300	1735	935	1335	1317.85	0.40	0	120	1369	1351	1328	1310	1287	1340	1299	24	400	100	930	1	1	24444326	327	29.04	1.51	12	0.03	46.00	886.00	1690	20240124	-20.95	1201	20231024	11.24	1690	-20.95	20240124	1222	9.33	20240311	1690	-20.95	20240124	1201	11.24	20231024	0.94	N	333050	100	24 억		98637	N	N	0	N	00	N
168	20240801	100945	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1343	8	2	0.60	917633	685	2.87	1335	1344	1335	1735	935	1335	1339.61	0.40	0	74	1369	1351	1328	1310	1287	1340	1299	24	400	100	930	1	1	24444326	328	29.20	1.52	12	0.00	46.00	886.00	1690	20240124	-20.53	1201	20231024	11.82	1690	-20.53	20240124	1222	9.90	20240311	1690	-20.53	20240124	1201	11.82	20231024	0.94	N	333050	100	24 억		98637	N	N	0	N	00	N
169	20240801	090936	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1344	9	2	0.67	181578	136	0.57	1335	1344	1335	1735	935	1335	1335.13	0.40	0	-27	1369	1351	1328	1310	1287	1340	1299	24	400	100	930	1	1	24444326	329	29.22	1.52	12	0.00	46.00	886.00	1690	20240124	-20.47	1201	20231024	11.91	1690	-20.47	20240124	1222	9.98	20240311	1690	-20.47	20240124	1201	11.91	20231024	0.94	N	333050	100	24 억		98637	N	N	0	N	00	N