KissMeData/036000/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	160426	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1719	24	2	1.42	19983371	11626	122.13	1691	1745	1691	2200	1187	1695	1718.85	0.17	0	-191	1707	1701	1691	1685	1675	1696	1680	116	505	500	1180	1	1	23034277	396	4.40	0.30	12	0.05	391.00	5677.00	2075	20230908	-17.16	1605	20240819	7.10	1974	-12.92	20240510	1605	7.10	20240819	2075	-17.16	20230908	1605	7.10	20240819	0.00	N	036000	500	116 억		38128	N	N	0	N	00	N
3	20240830	150431	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1714	19	2	1.12	19414571	11295	118.66	1691	1745	1691	2200	1187	1695	1718.86	0.17	0	-186	1707	1701	1691	1685	1675	1696	1680	116	505	500	1180	1	1	23034277	395	4.38	0.30	12	0.05	391.00	5677.00	2075	20230908	-17.40	1605	20240819	6.79	1974	-13.17	20240510	1605	6.79	20240819	2075	-17.40	20230908	1605	6.79	20240819	0.00	N	036000	500	116 억		38128	N	N	0	N	00	N
4	20240830	140431	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1699	4	2	0.24	18020329	10479	110.09	1691	1745	1691	2200	1187	1695	1719.66	0.17	0	-93	1707	1701	1691	1685	1675	1696	1680	116	505	500	1180	1	1	23034277	391	4.35	0.30	12	0.05	391.00	5677.00	2075	20230908	-18.12	1605	20240819	5.86	1974	-13.93	20240510	1605	5.86	20240819	2075	-18.12	20230908	1605	5.86	20240819	0.00	N	036000	500	116 억		38128	N	N	0	N	00	N
5	20240830	130428	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1720	25	2	1.47	17747708	10319	108.40	1691	1745	1691	2200	1187	1695	1719.91	0.17	0	-55	1707	1701	1691	1685	1675	1696	1680	116	505	500	1180	1	1	23034277	396	4.40	0.30	12	0.04	391.00	5677.00	2075	20230908	-17.11	1605	20240819	7.17	1974	-12.87	20240510	1605	7.17	20240819	2075	-17.11	20230908	1605	7.17	20240819	0.00	N	036000	500	116 억		38128	N	N	0	N	00	N
6	20240830	120431	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1695	0	3	0.00	4790977	2833	29.76	1691	1695	1691	2200	1187	1695	1691.13	0.17	0	41	1707	1701	1691	1685	1675	1696	1680	116	505	500	1180	1	1	23034277	390	4.34	0.30	12	0.01	391.00	5677.00	2075	20230908	-18.31	1605	20240819	5.61	1974	-14.13	20240510	1605	5.61	20240819	2075	-18.31	20230908	1605	5.61	20240819	0.00	N	036000	500	116 억		38128	N	N	0	N	00	N
7	20240830	110431	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1695	0	3	0.00	4706227	2783	29.24	1691	1695	1691	2200	1187	1695	1691.06	0.17	0	41	1707	1701	1691	1685	1675	1696	1680	116	505	500	1180	1	1	23034277	390	4.34	0.30	12	0.01	391.00	5677.00	2075	20230908	-18.31	1605	20240819	5.61	1974	-14.13	20240510	1605	5.61	20240819	2075	-18.31	20230908	1605	5.61	20240819	0.00	N	036000	500	116 억		38128	N	N	0	N	00	N
8	20240830	100433	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1695	0	3	0.00	2974517	1759	18.48	1691	1695	1691	2200	1187	1695	1691.03	0.17	0	41	1707	1701	1691	1685	1675	1696	1680	116	505	500	1180	1	1	23034277	390	4.34	0.30	12	0.01	391.00	5677.00	2075	20230908	-18.31	1605	20240819	5.61	1974	-14.13	20240510	1605	5.61	20240819	2075	-18.31	20230908	1605	5.61	20240819	0.00	N	036000	500	116 억		38128	N	N	0	N	00	N
9	20240830	090432	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1695	0	3	0.00	0	0	0.00	0	0	0	2200	1187	1695	0.00	0.17	0	0	1707	1701	1691	1685	1675	1696	1680	116	505	500	1180	1	1	23034277	390	4.34	0.30	12	0.00	391.00	5677.00	2075	20230908	-18.31	1605	20240819	5.61	1974	-14.13	20240510	1605	5.61	20240819	2075	-18.31	20230908	1605	5.61	20240819	0.00	N	036000	500	116 억		38128	N	N	0	N	00	N
10	20240829	160432	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1695	8	2	0.47	16033553	9518	165.01	1697	1697	1681	2190	1181	1687	1684.55	0.16	0	467	1742	1714	1697	1669	1652	1706	1661	116	503	500	1180	1	1	23034277	390	4.34	0.30	12	0.04	391.00	5677.00	2075	20230908	-18.31	1605	20240819	5.61	1974	-14.13	20240510	1605	5.61	20240819	2075	-18.31	20230908	1605	5.61	20240819	0.00	N	036000	500	116 억		37661	N	N	0	N	00	N
11	20240829	150435	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1693	6	2	0.36	14027749	8334	144.49	1697	1697	1681	2190	1181	1687	1683.20	0.16	0	556	1742	1714	1697	1669	1652	1706	1661	116	503	500	1180	1	1	23034277	390	4.33	0.30	12	0.04	391.00	5677.00	2075	20230908	-18.41	1605	20240819	5.48	1974	-14.24	20240510	1605	5.48	20240819	2075	-18.41	20230908	1605	5.48	20240819	0.00	N	036000	500	116 억		37661	N	N	0	N	00	N
12	20240829	140438	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1695	8	2	0.47	12336646	7328	127.05	1697	1697	1681	2190	1181	1687	1683.49	0.16	0	556	1742	1714	1697	1669	1652	1706	1661	116	503	500	1180	1	1	23034277	390	4.34	0.30	12	0.03	391.00	5677.00	2075	20230908	-18.31	1605	20240819	5.61	1974	-14.13	20240510	1605	5.61	20240819	2075	-18.31	20230908	1605	5.61	20240819	0.00	N	036000	500	116 억		37661	N	N	0	N	00	N
13	20240829	130437	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1683	-4	5	-0.24	8600414	5107	88.54	1697	1697	1682	2190	1181	1687	1684.04	0.16	0	556	1742	1714	1697	1669	1652	1706	1661	116	503	500	1180	1	1	23034277	388	4.30	0.30	12	0.02	391.00	5677.00	2075	20230908	-18.89	1605	20240819	4.86	1974	-14.74	20240510	1605	4.86	20240819	2075	-18.89	20230908	1605	4.86	20240819	0.00	N	036000	500	116 억		37661	N	N	0	N	00	N
14	20240829	120434	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1695	8	2	0.47	5513881	3275	56.78	1697	1697	1683	2190	1181	1687	1683.63	0.16	0	366	1742	1714	1697	1669	1652	1706	1661	116	503	500	1180	1	1	23034277	390	4.34	0.30	12	0.01	391.00	5677.00	2075	20230908	-18.31	1605	20240819	5.61	1974	-14.13	20240510	1605	5.61	20240819	2075	-18.31	20230908	1605	5.61	20240819	0.00	N	036000	500	116 억		37661	N	N	0	N	00	N
15	20240829	110439	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1695	8	2	0.47	445131	264	4.58	1697	1697	1683	2190	1181	1687	1686.10	0.16	0	45	1742	1714	1697	1669	1652	1706	1661	116	503	500	1180	1	1	23034277	390	4.34	0.30	12	0.00	391.00	5677.00	2075	20230908	-18.31	1605	20240819	5.61	1974	-14.13	20240510	1605	5.61	20240819	2075	-18.31	20230908	1605	5.61	20240819	0.00	N	036000	500	116 억		37661	N	N	0	N	00	N
16	20240829	100434	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1696	9	2	0.53	385806	229	3.97	1697	1697	1683	2190	1181	1687	1684.74	0.16	0	45	1742	1714	1697	1669	1652	1706	1661	116	503	500	1180	1	1	23034277	391	4.34	0.30	12	0.00	391.00	5677.00	2075	20230908	-18.27	1605	20240819	5.67	1974	-14.08	20240510	1605	5.67	20240819	2075	-18.27	20230908	1605	5.67	20240819	0.00	N	036000	500	116 억		37661	N	N	0	N	00	N
17	20240829	090436	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1697	10	2	0.59	1697	1	0.02	1697	1697	1697	2190	1181	1687	1697.00	0.16	0	0	1742	1714	1697	1669	1652	1706	1661	116	503	500	1180	1	1	23034277	391	4.34	0.30	12	0.00	391.00	5677.00	2075	20230908	-18.22	1605	20240819	5.73	1974	-14.03	20240510	1605	5.73	20240819	2075	-18.22	20230908	1605	5.73	20240819	0.00	N	036000	500	116 억		37661	N	N	0	N	00	N
18	20240828	160423	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1687	-30	5	-1.75	9454695	5587	62.70	1725	1725	1680	2230	1202	1717	1692.27	0.16	0	-98	1766	1741	1727	1702	1688	1734	1695	116	513	500	1200	1	1	23034277	389	4.31	0.30	12	0.02	391.00	5677.00	2075	20230908	-18.70	1605	20240819	5.11	1974	-14.54	20240510	1605	5.11	20240819	2075	-18.70	20230908	1605	5.11	20240819	0.00	N	036000	500	116 억		37759	N	N	0	N	00	N
19	20240828	150425	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1699	-18	5	-1.05	8671867	5123	57.49	1725	1725	1680	2230	1202	1717	1692.73	0.16	0	7	1766	1741	1727	1702	1688	1734	1695	116	513	500	1200	1	1	23034277	391	4.35	0.30	12	0.02	391.00	5677.00	2075	20230908	-18.12	1605	20240819	5.86	1974	-13.93	20240510	1605	5.86	20240819	2075	-18.12	20230908	1605	5.86	20240819	0.00	N	036000	500	116 억		37759	N	N	0	N	00	N
20	20240828	140427	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1699	-18	5	-1.05	8019474	4737	53.16	1725	1725	1680	2230	1202	1717	1692.94	0.16	0	-30	1766	1741	1727	1702	1688	1734	1695	116	513	500	1200	1	1	23034277	391	4.35	0.30	12	0.02	391.00	5677.00	2075	20230908	-18.12	1605	20240819	5.86	1974	-13.93	20240510	1605	5.86	20240819	2075	-18.12	20230908	1605	5.86	20240819	0.00	N	036000	500	116 억		37759	N	N	0	N	00	N
21	20240828	130427	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1707	-10	5	-0.58	8009280	4731	53.09	1725	1725	1680	2230	1202	1717	1692.94	0.16	0	-29	1766	1741	1727	1702	1688	1734	1695	116	513	500	1200	1	1	23034277	393	4.37	0.30	12	0.02	391.00	5677.00	2075	20230908	-17.73	1605	20240819	6.36	1974	-13.53	20240510	1605	6.36	20240819	2075	-17.73	20230908	1605	6.36	20240819	0.00	N	036000	500	116 억		37759	N	N	0	N	00	N
22	20240828	120424	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1689	-28	5	-1.63	7242423	4277	48.00	1725	1725	1680	2230	1202	1717	1693.34	0.16	0	-29	1766	1741	1727	1702	1688	1734	1695	116	513	500	1200	1	1	23034277	389	4.32	0.30	12	0.02	391.00	5677.00	2075	20230908	-18.60	1605	20240819	5.23	1974	-14.44	20240510	1605	5.23	20240819	2075	-18.60	20230908	1605	5.23	20240819	0.00	N	036000	500	116 억		37759	N	N	0	N	00	N
23	20240828	110425	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1700	-17	5	-0.99	5089112	3003	33.70	1725	1725	1680	2230	1202	1717	1694.68	0.16	0	-160	1766	1741	1727	1702	1688	1734	1695	116	513	500	1200	1	1	23034277	392	4.35	0.30	12	0.01	391.00	5677.00	2075	20230908	-18.07	1605	20240819	5.92	1974	-13.88	20240510	1605	5.92	20240819	2075	-18.07	20230908	1605	5.92	20240819	0.00	N	036000	500	116 억		37759	N	N	0	N	00	N
24	20240828	100445	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1709	-8	5	-0.47	4746503	2802	31.44	1725	1725	1680	2230	1202	1717	1693.97	0.16	0	-160	1766	1741	1727	1702	1688	1734	1695	116	513	500	1200	1	1	23034277	394	4.37	0.30	12	0.01	391.00	5677.00	2075	20230908	-17.64	1605	20240819	6.48	1974	-13.42	20240510	1605	6.48	20240819	2075	-17.64	20230908	1605	6.48	20240819	0.00	N	036000	500	116 억		37759	N	N	0	N	00	N
25	20240828	090432	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1725	8	2	0.47	1725	1	0.01	1725	1725	1725	2230	1202	1717	1725.00	0.16	0	0	1766	1741	1727	1702	1688	1734	1695	116	513	500	1200	1	1	23034277	397	4.41	0.30	12	0.00	391.00	5677.00	2075	20230908	-16.87	1605	20240819	7.48	1974	-12.61	20240510	1605	7.48	20240819	2075	-16.87	20230908	1605	7.48	20240819	0.00	N	036000	500	116 억		37759	N	N	0	N	00	N
26	20240827	160424	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1717	-34	5	-1.94	15444709	8910	198.97	1751	1752	1713	2275	1226	1751	1733.41	0.16	0	104	1772	1761	1750	1739	1728	1767	1745	116	524	500	1220	1	1	23034277	395	4.39	0.30	12	0.04	391.00	5677.00	2075	20230908	-17.25	1605	20240819	6.98	1974	-13.02	20240510	1605	6.98	20240819	2075	-17.25	20230908	1605	6.98	20240819	0.00	N	036000	500	116 억		37654	N	N	0	N	00	N
27	20240827	150425	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1727	-24	5	-1.37	14182714	8175	182.56	1751	1752	1713	2275	1226	1751	1734.89	0.16	0	151	1772	1761	1750	1739	1728	1767	1745	116	524	500	1220	1	1	23034277	398	4.42	0.30	12	0.04	391.00	5677.00	2075	20230908	-16.77	1605	20240819	7.60	1974	-12.51	20240510	1605	7.60	20240819	2075	-16.77	20230908	1605	7.60	20240819	0.00	N	036000	500	116 억		37654	N	N	0	N	00	N
28	20240827	140425	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1726	-25	5	-1.43	13610988	7842	175.12	1751	1752	1713	2275	1226	1751	1735.65	0.16	0	157	1772	1761	1750	1739	1728	1767	1745	116	524	500	1220	1	1	23034277	398	4.41	0.30	12	0.03	391.00	5677.00	2075	20230908	-16.82	1605	20240819	7.54	1974	-12.56	20240510	1605	7.54	20240819	2075	-16.82	20230908	1605	7.54	20240819	0.00	N	036000	500	116 억		37654	N	N	0	N	00	N
29	20240827	130427	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1750	-1	5	-0.06	5290298	3035	67.78	1751	1752	1738	2275	1226	1751	1743.10	0.16	0	161	1772	1761	1750	1739	1728	1767	1745	116	524	500	1220	1	1	23034277	403	4.48	0.31	12	0.01	391.00	5677.00	2075	20230908	-15.66	1605	20240819	9.03	1974	-11.35	20240510	1605	9.03	20240819	2075	-15.66	20230908	1605	9.03	20240819	0.00	N	036000	500	116 억		37654	N	N	0	N	00	N
30	20240827	120429	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1752	1	2	0.06	3426470	1970	43.99	1751	1752	1738	2275	1226	1751	1739.32	0.16	0	206	1772	1761	1750	1739	1728	1767	1745	116	524	500	1220	1	1	23034277	404	4.48	0.31	12	0.01	391.00	5677.00	2075	20230908	-15.57	1605	20240819	9.16	1974	-11.25	20240510	1605	9.16	20240819	2075	-15.57	20230908	1605	9.16	20240819	0.00	N	036000	500	116 억		37654	N	N	0	N	00	N
31	20240827	110427	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1749	-2	5	-0.11	3358229	1931	43.12	1751	1751	1738	2275	1226	1751	1739.11	0.16	0	206	1772	1761	1750	1739	1728	1767	1745	116	524	500	1220	1	1	23034277	403	4.47	0.31	12	0.01	391.00	5677.00	2075	20230908	-15.71	1605	20240819	8.97	1974	-11.40	20240510	1605	8.97	20240819	2075	-15.71	20230908	1605	8.97	20240819	0.00	N	036000	500	116 억		37654	N	N	0	N	00	N
32	20240827	100424	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1749	-2	5	-0.11	424443	243	5.43	1751	1751	1738	2275	1226	1751	1746.68	0.16	0	0	1772	1761	1750	1739	1728	1767	1745	116	524	500	1220	1	1	23034277	403	4.47	0.31	12	0.00	391.00	5677.00	2075	20230908	-15.71	1605	20240819	8.97	1974	-11.40	20240510	1605	8.97	20240819	2075	-15.71	20230908	1605	8.97	20240819	0.00	N	036000	500	116 억		37654	N	N	0	N	00	N
33	20240827	090424	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1751	0	3	0.00	19261	11	0.25	1751	1751	1751	2275	1226	1751	1751.00	0.16	0	0	1772	1761	1750	1739	1728	1767	1745	116	524	500	1220	1	1	23034277	403	4.48	0.31	12	0.00	391.00	5677.00	2075	20230908	-15.61	1605	20240819	9.10	1974	-11.30	20240510	1605	9.10	20240819	2075	-15.61	20230908	1605	9.10	20240819	0.00	N	036000	500	116 억		37654	N	N	0	N	00	N
34	20240826	160421	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1751	-7	5	-0.40	7815960	4467	14.60	1739	1761	1739	2285	1231	1758	1749.71	0.16	0	-38	1869	1813	1739	1683	1609	1841	1711	116	527	500	1230	1	1	23034277	403	4.48	0.31	12	0.02	391.00	5677.00	2075	20230908	-15.61	1605	20240819	9.10	1974	-11.30	20240510	1605	9.10	20240819	2075	-15.61	20230908	1605	9.10	20240819	0.00	N	036000	500	116 억		37690	N	N	0	N	00	N
35	20240826	150423	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1759	1	2	0.06	6616982	3783	12.36	1739	1761	1739	2285	1231	1758	1749.14	0.16	0	-36	1869	1813	1739	1683	1609	1841	1711	116	527	500	1230	1	1	23034277	405	4.50	0.31	12	0.02	391.00	5677.00	2075	20230908	-15.23	1605	20240819	9.60	1974	-10.89	20240510	1605	9.60	20240819	2075	-15.23	20230908	1605	9.60	20240819	0.00	N	036000	500	116 억		37690	N	N	0	N	00	N
36	20240826	140425	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1756	-2	5	-0.11	6374661	3645	11.91	1739	1761	1739	2285	1231	1758	1748.88	0.16	0	-36	1869	1813	1739	1683	1609	1841	1711	116	527	500	1230	1	1	23034277	404	4.49	0.31	12	0.02	391.00	5677.00	2075	20230908	-15.37	1605	20240819	9.41	1974	-11.04	20240510	1605	9.41	20240819	2075	-15.37	20230908	1605	9.41	20240819	0.00	N	036000	500	116 억		37690	N	N	0	N	00	N
37	20240826	130427	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1755	-3	5	-0.17	5227256	2990	9.77	1739	1761	1739	2285	1231	1758	1748.25	0.16	0	-36	1869	1813	1739	1683	1609	1841	1711	116	527	500	1230	1	1	23034277	404	4.49	0.31	12	0.01	391.00	5677.00	2075	20230908	-15.42	1605	20240819	9.35	1974	-11.09	20240510	1605	9.35	20240819	2075	-15.42	20230908	1605	9.35	20240819	0.00	N	036000	500	116 억		37690	N	N	0	N	00	N
38	20240826	120423	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1756	-2	5	-0.11	4519991	2587	8.45	1739	1761	1739	2285	1231	1758	1747.19	0.16	0	-36	1869	1813	1739	1683	1609	1841	1711	116	527	500	1230	1	1	23034277	404	4.49	0.31	12	0.01	391.00	5677.00	2075	20230908	-15.37	1605	20240819	9.41	1974	-11.04	20240510	1605	9.41	20240819	2075	-15.37	20230908	1605	9.41	20240819	0.00	N	036000	500	116 억		37690	N	N	0	N	00	N
39	20240826	110425	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1742	-16	5	-0.91	4509455	2581	8.43	1739	1761	1739	2285	1231	1758	1747.17	0.16	0	-33	1869	1813	1739	1683	1609	1841	1711	116	527	500	1230	1	1	23034277	401	4.46	0.31	12	0.01	391.00	5677.00	2075	20230908	-16.05	1605	20240819	8.54	1974	-11.75	20240510	1605	8.54	20240819	2075	-16.05	20230908	1605	8.54	20240819	0.00	N	036000	500	116 억		37690	N	N	0	N	00	N
40	20240826	100425	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1759	1	2	0.06	2729518	1562	5.10	1739	1761	1739	2285	1231	1758	1747.45	0.16	0	-32	1869	1813	1739	1683	1609	1841	1711	116	527	500	1230	1	1	23034277	405	4.50	0.31	12	0.01	391.00	5677.00	2075	20230908	-15.23	1605	20240819	9.60	1974	-10.89	20240510	1605	9.60	20240819	2075	-15.23	20230908	1605	9.60	20240819	0.00	N	036000	500	116 억		37690	N	N	0	N	00	N
41	20240826	090424	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1739	-19	5	-1.08	1106004	636	2.08	1739	1739	1739	2285	1231	1758	1739.00	0.16	0	0	1869	1813	1739	1683	1609	1841	1711	116	527	500	1230	1	1	23034277	401	4.45	0.31	12	0.00	391.00	5677.00	2075	20230908	-16.19	1605	20240819	8.35	1974	-11.90	20240510	1605	8.35	20240819	2075	-16.19	20230908	1605	8.35	20240819	0.00	N	036000	500	116 억		37690	N	N	0	N	00	N
42	20240823	160422	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1758	76	2	4.52	52721922	30590	684.34	1689	1795	1665	2185	1178	1682	1723.50	0.16	0	-185	1716	1699	1689	1672	1662	1707	1680	116	503	500	1170	1	1	23034277	405	4.50	0.31	12	0.13	391.00	5677.00	2075	20230908	-15.28	1605	20240819	9.53	1974	-10.94	20240510	1605	9.53	20240819	2075	-15.28	20230908	1605	9.53	20240819	0.00	N	036000	500	116 억		37874	N	N	0	N	00	N
43	20240823	150424	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1682	0	3	0.00	12433471	7445	166.55	1689	1689	1665	2185	1178	1682	1670.04	0.16	0	86	1716	1699	1689	1672	1662	1707	1680	116	503	500	1170	1	1	23034277	387	4.30	0.30	12	0.03	391.00	5677.00	2075	20230908	-18.94	1605	20240819	4.80	1974	-14.79	20240510	1605	4.80	20240819	2075	-18.94	20230908	1605	4.80	20240819	0.00	N	036000	500	116 억		37874	N	N	0	N	00	N
44	20240823	140425	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1685	3	2	0.18	11311403	6776	151.59	1689	1689	1665	2185	1178	1682	1669.33	0.16	0	-63	1716	1699	1689	1672	1662	1707	1680	116	503	500	1170	1	1	23034277	388	4.31	0.30	12	0.03	391.00	5677.00	2075	20230908	-18.80	1605	20240819	4.98	1974	-14.64	20240510	1605	4.98	20240819	2075	-18.80	20230908	1605	4.98	20240819	0.00	N	036000	500	116 억		37874	N	N	0	N	00	N
45	20240823	130424	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1685	3	2	0.18	11311403	6776	151.59	1689	1689	1665	2185	1178	1682	1669.33	0.16	0	-63	1716	1699	1689	1672	1662	1707	1680	116	503	500	1170	1	1	23034277	388	4.31	0.30	12	0.03	391.00	5677.00	2075	20230908	-18.80	1605	20240819	4.98	1974	-14.64	20240510	1605	4.98	20240819	2075	-18.80	20230908	1605	4.98	20240819	0.00	N	036000	500	116 억		37874	N	N	0	N	00	N
46	20240823	120422	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1683	1	2	0.06	11041484	6615	147.99	1689	1689	1665	2185	1178	1682	1669.16	0.16	0	-33	1716	1699	1689	1672	1662	1707	1680	116	503	500	1170	1	1	23034277	388	4.30	0.30	12	0.03	391.00	5677.00	2075	20230908	-18.89	1605	20240819	4.86	1974	-14.74	20240510	1605	4.86	20240819	2075	-18.89	20230908	1605	4.86	20240819	0.00	N	036000	500	116 억		37874	N	N	0	N	00	N
47	20240823	110422	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1676	-6	5	-0.36	10858443	6506	145.55	1689	1689	1665	2185	1178	1682	1668.99	0.16	0	72	1716	1699	1689	1672	1662	1707	1680	116	503	500	1170	1	1	23034277	386	4.29	0.30	12	0.03	391.00	5677.00	2075	20230908	-19.23	1605	20240819	4.42	1974	-15.10	20240510	1605	4.42	20240819	2075	-19.23	20230908	1605	4.42	20240819	0.00	N	036000	500	116 억		37874	N	N	0	N	00	N
48	20240823	100422	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1667	-15	5	-0.89	6400082	3829	85.66	1689	1689	1667	2185	1178	1682	1671.48	0.16	0	25	1716	1699	1689	1672	1662	1707	1680	116	503	500	1170	1	1	23034277	384	4.26	0.29	12	0.02	391.00	5677.00	2075	20230908	-19.66	1605	20240819	3.86	1974	-15.55	20240510	1605	3.86	20240819	2075	-19.66	20230908	1605	3.86	20240819	0.00	N	036000	500	116 억		37874	N	N	0	N	00	N
49	20240823	090424	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1670	-12	5	-0.71	177640	106	2.37	1689	1689	1670	2185	1178	1682	1675.85	0.16	0	0	1716	1699	1689	1672	1662	1707	1680	116	503	500	1170	1	1	23034277	385	4.27	0.29	12	0.00	391.00	5677.00	2075	20230908	-19.52	1605	20240819	4.05	1974	-15.40	20240510	1605	4.05	20240819	2075	-19.52	20230908	1605	4.05	20240819	0.00	N	036000	500	116 억		37874	N	N	0	N	00	N
50	20240822	160421	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1682	-14	5	-0.83	7543899	4469	83.86	1679	1706	1679	2200	1188	1696	1688.06	0.17	0	-485	1737	1716	1706	1685	1675	1711	1680	116	504	500	1180	1	1	23034277	387	4.30	0.30	12	0.02	391.00	5677.00	2075	20230908	-18.94	1605	20240819	4.80	1974	-14.79	20240510	1605	4.80	20240819	2075	-18.94	20230908	1605	4.80	20240819	0.00	N	036000	500	116 억		38359	N	N	0	N	00	N
51	20240822	150424	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1702	6	2	0.35	6889601	4080	76.56	1679	1706	1679	2200	1188	1696	1688.63	0.17	0	-117	1737	1716	1706	1685	1675	1711	1680	116	504	500	1180	1	1	23034277	392	4.35	0.30	12	0.02	391.00	5677.00	2075	20230908	-17.98	1605	20240819	6.04	1974	-13.78	20240510	1605	6.04	20240819	2075	-17.98	20230908	1605	6.04	20240819	0.00	N	036000	500	116 억		38359	N	N	0	N	00	N
52	20240822	140425	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1699	3	2	0.18	6877707	4073	76.43	1679	1706	1679	2200	1188	1696	1688.61	0.17	0	-117	1737	1716	1706	1685	1675	1711	1680	116	504	500	1180	1	1	23034277	391	4.35	0.30	12	0.02	391.00	5677.00	2075	20230908	-18.12	1605	20240819	5.86	1974	-13.93	20240510	1605	5.86	20240819	2075	-18.12	20230908	1605	5.86	20240819	0.00	N	036000	500	116 억		38359	N	N	0	N	00	N
53	20240822	130423	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1701	5	2	0.29	6755675	4001	75.08	1679	1706	1679	2200	1188	1696	1688.50	0.17	0	-117	1737	1716	1706	1685	1675	1711	1680	116	504	500	1180	1	1	23034277	392	4.35	0.30	12	0.02	391.00	5677.00	2075	20230908	-18.02	1605	20240819	5.98	1974	-13.83	20240510	1605	5.98	20240819	2075	-18.02	20230908	1605	5.98	20240819	0.00	N	036000	500	116 억		38359	N	N	0	N	00	N
54	20240822	120427	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1706	10	2	0.59	5758874	3415	64.08	1679	1706	1679	2200	1188	1696	1686.35	0.17	0	177	1737	1716	1706	1685	1675	1711	1680	116	504	500	1180	1	1	23034277	393	4.36	0.30	12	0.01	391.00	5677.00	2075	20230908	-17.78	1605	20240819	6.29	1974	-13.58	20240510	1605	6.29	20240819	2075	-17.78	20230908	1605	6.29	20240819	0.00	N	036000	500	116 억		38359	N	N	0	N	00	N
55	20240822	110422	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1706	10	2	0.59	5758874	3415	64.08	1679	1706	1679	2200	1188	1696	1686.35	0.17	0	177	1737	1716	1706	1685	1675	1711	1680	116	504	500	1180	1	1	23034277	393	4.36	0.30	12	0.01	391.00	5677.00	2075	20230908	-17.78	1605	20240819	6.29	1974	-13.58	20240510	1605	6.29	20240819	2075	-17.78	20230908	1605	6.29	20240819	0.00	N	036000	500	116 억		38359	N	N	0	N	00	N
56	20240822	100422	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1702	6	2	0.35	5057134	3003	56.35	1679	1703	1679	2200	1188	1696	1684.03	0.17	0	210	1737	1716	1706	1685	1675	1711	1680	116	504	500	1180	1	1	23034277	392	4.35	0.30	12	0.01	391.00	5677.00	2075	20230908	-17.98	1605	20240819	6.04	1974	-13.78	20240510	1605	6.04	20240819	2075	-17.98	20230908	1605	6.04	20240819	0.00	N	036000	500	116 억		38359	N	N	0	N	00	N
57	20240822	090421	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1703	7	2	0.41	2631017	1567	29.41	1679	1703	1679	2200	1188	1696	1679.02	0.17	0	286	1737	1716	1706	1685	1675	1711	1680	116	504	500	1180	1	1	23034277	392	4.36	0.30	12	0.01	391.00	5677.00	2075	20230908	-17.93	1605	20240819	6.11	1974	-13.73	20240510	1605	6.11	20240819	2075	-17.93	20230908	1605	6.11	20240819	0.00	N	036000	500	116 억		38359	N	N	0	N	00	N
58	20240821	160421	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1696	-17	5	-0.99	9060869	5327	206.55	1713	1727	1696	2225	1200	1713	1700.93	0.17	0	37	1775	1744	1697	1666	1619	1759	1681	116	512	500	1190	1	1	23034277	391	4.34	0.30	12	0.02	391.00	5677.00	2075	20230908	-18.27	1605	20240819	5.67	1974	-14.08	20240510	1605	5.67	20240819	2075	-18.27	20230908	1605	5.67	20240819	0.00	N	036000	500	116 억		38322	N	N	0	N	00	N
59	20240821	150425	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1708	-5	5	-0.29	6035173	3544	137.42	1713	1727	1700	2225	1200	1713	1702.93	0.17	0	61	1775	1744	1697	1666	1619	1759	1681	116	512	500	1190	1	1	23034277	393	4.37	0.30	12	0.02	391.00	5677.00	2075	20230908	-17.69	1605	20240819	6.42	1974	-13.48	20240510	1605	6.42	20240819	2075	-17.69	20230908	1605	6.42	20240819	0.00	N	036000	500	116 억		38322	N	N	0	N	00	N
60	20240821	140421	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1708	-5	5	-0.29	5961729	3501	135.75	1713	1727	1700	2225	1200	1713	1702.86	0.17	0	61	1775	1744	1697	1666	1619	1759	1681	116	512	500	1190	1	1	23034277	393	4.37	0.30	12	0.02	391.00	5677.00	2075	20230908	-17.69	1605	20240819	6.42	1974	-13.48	20240510	1605	6.42	20240819	2075	-17.69	20230908	1605	6.42	20240819	0.00	N	036000	500	116 억		38322	N	N	0	N	00	N
61	20240821	130423	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1708	-5	5	-0.29	5191421	3050	118.26	1713	1727	1700	2225	1200	1713	1702.11	0.17	0	61	1775	1744	1697	1666	1619	1759	1681	116	512	500	1190	1	1	23034277	393	4.37	0.30	12	0.01	391.00	5677.00	2075	20230908	-17.69	1605	20240819	6.42	1974	-13.48	20240510	1605	6.42	20240819	2075	-17.69	20230908	1605	6.42	20240819	0.00	N	036000	500	116 억		38322	N	N	0	N	00	N
62	20240821	120426	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1709	-4	5	-0.23	3589110	2108	81.74	1713	1727	1700	2225	1200	1713	1702.61	0.17	0	65	1775	1744	1697	1666	1619	1759	1681	116	512	500	1190	1	1	23034277	394	4.37	0.30	12	0.01	391.00	5677.00	2075	20230908	-17.64	1605	20240819	6.48	1974	-13.42	20240510	1605	6.48	20240819	2075	-17.64	20230908	1605	6.48	20240819	0.00	N	036000	500	116 억		38322	N	N	0	N	00	N
63	20240821	110420	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1710	-3	5	-0.18	3491690	2051	79.53	1713	1727	1700	2225	1200	1713	1702.43	0.17	0	65	1775	1744	1697	1666	1619	1759	1681	116	512	500	1190	1	1	23034277	394	4.37	0.30	12	0.01	391.00	5677.00	2075	20230908	-17.59	1605	20240819	6.54	1974	-13.37	20240510	1605	6.54	20240819	2075	-17.59	20230908	1605	6.54	20240819	0.00	N	036000	500	116 억		38322	N	N	0	N	00	N
64	20240821	100425	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1710	-3	5	-0.18	3484870	2047	79.37	1713	1727	1700	2225	1200	1713	1702.43	0.17	0	65	1775	1744	1697	1666	1619	1759	1681	116	512	500	1190	1	1	23034277	394	4.37	0.30	12	0.01	391.00	5677.00	2075	20230908	-17.59	1605	20240819	6.54	1974	-13.37	20240510	1605	6.54	20240819	2075	-17.59	20230908	1605	6.54	20240819	0.00	N	036000	500	116 억		38322	N	N	0	N	00	N
65	20240821	090422	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1727	14	2	0.82	193720	113	4.38	1713	1727	1713	2225	1200	1713	1714.34	0.17	0	66	1775	1744	1697	1666	1619	1759	1681	116	512	500	1190	1	1	23034277	398	4.42	0.30	12	0.00	391.00	5677.00	2075	20230908	-16.77	1605	20240819	7.60	1974	-12.51	20240510	1605	7.60	20240819	2075	-16.77	20230908	1605	7.60	20240819	0.00	N	036000	500	116 억		38322	N	N	0	N	00	N
66	20240820	160417	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1713	51	2	3.07	4376304	2578	32.84	1650	1728	1650	2160	1164	1662	1697.56	0.17	0	-86	1730	1695	1650	1615	1570	1673	1593	116	498	500	1160	1	1	23034277	395	4.38	0.30	12	0.01	391.00	5677.00	2075	20230811	-17.45	1605	20240819	6.73	1974	-13.22	20240510	1605	6.73	20240819	2075	-17.45	20230908	1605	6.73	20240819	0.00	N	036000	500	116 억		38384	N	N	0	N	00	N
67	20240820	150420	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1707	45	2	2.71	4093755	2413	30.74	1650	1728	1650	2160	1164	1662	1696.54	0.17	0	-74	1730	1695	1650	1615	1570	1673	1593	116	498	500	1160	1	1	23034277	393	4.37	0.30	12	0.01	391.00	5677.00	2075	20230811	-17.73	1605	20240819	6.36	1974	-13.53	20240510	1605	6.36	20240819	2075	-17.73	20230908	1605	6.36	20240819	0.00	N	036000	500	116 억		38384	N	N	0	N	00	N
68	20240820	140422	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1709	47	2	2.83	3744625	2207	28.12	1650	1728	1650	2160	1164	1662	1696.70	0.17	0	-68	1730	1695	1650	1615	1570	1673	1593	116	498	500	1160	1	1	23034277	394	4.37	0.30	12	0.01	391.00	5677.00	2075	20230811	-17.64	1605	20240819	6.48	1974	-13.42	20240510	1605	6.48	20240819	2075	-17.64	20230908	1605	6.48	20240819	0.00	N	036000	500	116 억		38384	N	N	0	N	00	N
69	20240820	130421	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1712	50	2	3.01	3421000	2017	25.70	1650	1728	1650	2160	1164	1662	1696.08	0.17	0	-54	1730	1695	1650	1615	1570	1673	1593	116	498	500	1160	1	1	23034277	394	4.38	0.30	12	0.01	391.00	5677.00	2075	20230811	-17.49	1605	20240819	6.67	1974	-13.27	20240510	1605	6.67	20240819	2075	-17.49	20230908	1605	6.67	20240819	0.00	N	036000	500	116 억		38384	N	N	0	N	00	N
70	20240820	120422	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1713	51	2	3.07	2871913	1695	21.60	1650	1728	1650	2160	1164	1662	1694.34	0.17	0	-77	1730	1695	1650	1615	1570	1673	1593	116	498	500	1160	1	1	23034277	395	4.38	0.30	12	0.01	391.00	5677.00	2075	20230811	-17.45	1605	20240819	6.73	1974	-13.22	20240510	1605	6.73	20240819	2075	-17.45	20230908	1605	6.73	20240819	0.00	N	036000	500	116 억		38384	N	N	0	N	00	N
71	20240820	110420	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1714	52	2	3.13	2001805	1187	15.12	1650	1728	1650	2160	1164	1662	1686.44	0.17	0	-69	1730	1695	1650	1615	1570	1673	1593	116	498	500	1160	1	1	23034277	395	4.38	0.30	12	0.01	391.00	5677.00	2075	20230811	-17.40	1605	20240819	6.79	1974	-13.17	20240510	1605	6.79	20240819	2075	-17.40	20230908	1605	6.79	20240819	0.00	N	036000	500	116 억		38384	N	N	0	N	00	N
72	20240820	100417	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1716	54	2	3.25	1124406	672	8.56	1650	1728	1650	2160	1164	1662	1673.22	0.17	0	24	1730	1695	1650	1615	1570	1673	1593	116	498	500	1160	1	1	23034277	395	4.39	0.30	12	0.00	391.00	5677.00	2075	20230811	-17.30	1605	20240819	6.92	1974	-13.07	20240510	1605	6.92	20240819	2075	-17.30	20230908	1605	6.92	20240819	0.00	N	036000	500	116 억		38384	N	N	0	N	00	N
73	20240820	090420	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1728	66	2	3.97	510654	307	3.91	1650	1728	1650	2160	1164	1662	1663.37	0.17	0	39	1730	1695	1650	1615	1570	1673	1593	116	498	500	1160	1	1	23034277	398	4.42	0.30	12	0.00	391.00	5677.00	2075	20230811	-16.72	1605	20240819	7.66	1974	-12.46	20240510	1605	7.66	20240819	2075	-16.72	20230908	1605	7.66	20240819	0.00	N	036000	500	116 억		38384	N	N	0	N	00	N
74	20240819	160414	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1662	-23	5	-1.36	12992573	7848	63.61	1685	1685	1605	2190	1180	1685	1655.53	0.17	0	-72	1757	1720	1685	1648	1613	1703	1631	116	505	500	1170	1	1	23034277	383	4.25	0.29	12	0.03	391.00	5677.00	2075	20230811	-19.90	1605	20240819	3.55	1974	-15.81	20240510	1605	3.55	20240819	2075	-19.90	20230908	1605	3.55	20240819	0.00	N	036000	500	116 억		38456	N	N	0	N	00	N
75	20240819	150417	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1673	-12	5	-0.71	11572899	6994	56.69	1685	1685	1605	2190	1180	1685	1654.69	0.17	0	-9	1757	1720	1685	1648	1613	1703	1631	116	505	500	1170	1	1	23034277	385	4.28	0.29	12	0.03	391.00	5677.00	2075	20230811	-19.37	1605	20240819	4.24	1974	-15.25	20240510	1605	4.24	20240819	2075	-19.37	20230908	1605	4.24	20240819	0.00	N	036000	500	116 억		38456	N	N	0	N	00	N
76	20240819	140419	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1667	-18	5	-1.07	11437726	6913	56.03	1685	1685	1605	2190	1180	1685	1654.52	0.17	0	-71	1757	1720	1685	1648	1613	1703	1631	116	505	500	1170	1	1	23034277	384	4.26	0.29	12	0.03	391.00	5677.00	2075	20230811	-19.66	1605	20240819	3.86	1974	-15.55	20240510	1605	3.86	20240819	2075	-19.66	20230908	1605	3.86	20240819	0.00	N	036000	500	116 억		38456	N	N	0	N	00	N
77	20240819	130417	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1672	-13	5	-0.77	8873855	5375	43.56	1685	1685	1605	2190	1180	1685	1650.95	0.17	0	-71	1757	1720	1685	1648	1613	1703	1631	116	505	500	1170	1	1	23034277	385	4.28	0.29	12	0.02	391.00	5677.00	2075	20230811	-19.42	1605	20240819	4.17	1974	-15.30	20240510	1605	4.17	20240819	2075	-19.42	20230908	1605	4.17	20240819	0.00	N	036000	500	116 억		38456	N	N	0	N	00	N
78	20240819	120416	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1672	-13	5	-0.77	8867167	5371	43.53	1685	1685	1605	2190	1180	1685	1650.93	0.17	0	-71	1757	1720	1685	1648	1613	1703	1631	116	505	500	1170	1	1	23034277	385	4.28	0.29	12	0.02	391.00	5677.00	2075	20230811	-19.42	1605	20240819	4.17	1974	-15.30	20240510	1605	4.17	20240819	2075	-19.42	20230908	1605	4.17	20240819	0.00	N	036000	500	116 억		38456	N	N	0	N	00	N
79	20240819	110418	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1661	-24	5	-1.42	8604411	5213	42.25	1685	1685	1605	2190	1180	1685	1650.57	0.17	0	-71	1757	1720	1685	1648	1613	1703	1631	116	505	500	1170	1	1	23034277	383	4.25	0.29	12	0.02	391.00	5677.00	2075	20230811	-19.95	1605	20240819	3.49	1974	-15.86	20240510	1605	3.49	20240819	2075	-19.95	20230908	1605	3.49	20240819	0.00	N	036000	500	116 억		38456	N	N	0	N	00	N
80	20240819	100417	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1673	-12	5	-0.71	8066156	4889	39.63	1685	1685	1605	2190	1180	1685	1649.86	0.17	0	-71	1757	1720	1685	1648	1613	1703	1631	116	505	500	1170	1	1	23034277	385	4.28	0.29	12	0.02	391.00	5677.00	2075	20230811	-19.37	1605	20240819	4.24	1974	-15.25	20240510	1605	4.24	20240819	2075	-19.37	20230908	1605	4.24	20240819	0.00	N	036000	500	116 억		38456	N	N	0	N	00	N
81	20240819	090418	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1650	-35	5	-2.08	4437755	2671	21.65	1685	1685	1650	2190	1180	1685	1661.46	0.17	0	0	1757	1720	1685	1648	1613	1703	1631	116	505	500	1170	1	1	23034277	380	4.22	0.29	12	0.01	391.00	5677.00	2075	20230811	-20.48	1641	20231024	0.55	1974	-16.41	20240510	1650	0.00	20240819	2075	-20.48	20230908	1641	0.55	20231024	0.00	N	036000	500	116 억		38456	N	N	0	N	00	N
82	20240816	160413	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1685	-33	5	-1.92	20817793	12337	294.65	1722	1722	1650	2230	1203	1718	1687.43	0.17	0	-57	1730	1724	1712	1706	1694	1727	1709	116	512	500	1200	1	1	23034277	388	4.31	0.30	12	0.05	391.00	5677.00	2075	20230811	-18.80	1641	20231024	2.68	1974	-14.64	20240510	1650	2.12	20240816	2075	-18.80	20230908	1641	2.68	20231024	0.00	N	036000	500	116 억		38513	N	N	0	N	00	N
83	20240816	150416	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1697	-21	5	-1.22	18253826	10821	258.44	1722	1722	1650	2230	1203	1718	1686.89	0.17	0	51	1730	1724	1712	1706	1694	1727	1709	116	512	500	1200	1	1	23034277	391	4.34	0.30	12	0.05	391.00	5677.00	2075	20230811	-18.22	1641	20231024	3.41	1974	-14.03	20240510	1650	2.85	20240816	2075	-18.22	20230908	1641	3.41	20231024	0.00	N	036000	500	116 억		38513	N	N	0	N	00	N
84	20240816	140416	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1698	-20	5	-1.16	18218188	10800	257.94	1722	1722	1650	2230	1203	1718	1686.87	0.17	0	51	1730	1724	1712	1706	1694	1727	1709	116	512	500	1200	1	1	23034277	391	4.34	0.30	12	0.05	391.00	5677.00	2075	20230811	-18.17	1641	20231024	3.47	1974	-13.98	20240510	1650	2.91	20240816	2075	-18.17	20230908	1641	3.47	20231024	0.00	N	036000	500	116 억		38513	N	N	0	N	00	N
85	20240816	130418	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1696	-22	5	-1.28	17887469	10605	253.28	1722	1722	1650	2230	1203	1718	1686.70	0.17	0	51	1730	1724	1712	1706	1694	1727	1709	116	512	500	1200	1	1	23034277	391	4.34	0.30	12	0.05	391.00	5677.00	2075	20230811	-18.27	1641	20231024	3.35	1974	-14.08	20240510	1650	2.79	20240816	2075	-18.27	20230908	1641	3.35	20231024	0.00	N	036000	500	116 억		38513	N	N	0	N	00	N
86	20240816	120417	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1679	-39	5	-2.27	17179353	10185	243.25	1722	1722	1650	2230	1203	1718	1686.73	0.17	0	-23	1730	1724	1712	1706	1694	1727	1709	116	512	500	1200	1	1	23034277	387	4.29	0.30	12	0.04	391.00	5677.00	2075	20230811	-19.08	1641	20231024	2.32	1974	-14.94	20240510	1650	1.76	20240816	2075	-19.08	20230908	1641	2.32	20231024	0.00	N	036000	500	116 억		38513	N	N	0	N	00	N
87	20240816	110418	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1717	-1	5	-0.06	7220688	4271	102.01	1722	1722	1650	2230	1203	1718	1690.63	0.17	0	-51	1730	1724	1712	1706	1694	1727	1709	116	512	500	1200	1	1	23034277	395	4.39	0.30	12	0.02	391.00	5677.00	2075	20230811	-17.25	1641	20231024	4.63	1974	-13.02	20240510	1650	4.06	20240816	2075	-17.25	20230908	1641	4.63	20231024	0.00	N	036000	500	116 억		38513	N	N	0	N	00	N
88	20240816	100415	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1720	2	2	0.12	6801081	4027	96.18	1722	1722	1650	2230	1203	1718	1688.87	0.17	0	-47	1730	1724	1712	1706	1694	1727	1709	116	512	500	1200	1	1	23034277	396	4.40	0.30	12	0.02	391.00	5677.00	2075	20230811	-17.11	1641	20231024	4.81	1974	-12.87	20240510	1650	4.24	20240816	2075	-17.11	20230908	1641	4.81	20231024	0.00	N	036000	500	116 억		38513	N	N	0	N	00	N
89	20240816	090416	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1722	4	2	0.23	259676	151	3.61	1722	1722	1703	2230	1203	1718	1719.71	0.17	0	-20	1730	1724	1712	1706	1694	1727	1709	116	512	500	1200	1	1	23034277	397	4.40	0.30	12	0.00	391.00	5677.00	2075	20230811	-17.01	1641	20231024	4.94	1974	-12.77	20240510	1697	1.47	20240812	2075	-17.01	20230908	1641	4.94	20231024	0.00	N	036000	500	116 억		38513	N	N	0	N	00	N
90	20240814	160417	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1718	17	2	1.00	7143693	4185	43.92	1718	1718	1700	2210	1191	1701	1706.98	0.17	0	-140	1724	1712	1706	1694	1688	1709	1691	116	509	500	1190	1	1	23034277	396	4.39	0.30	12	0.02	391.00	5677.00	2075	20230811	-17.20	1641	20231024	4.69	1974	-12.97	20240510	1697	1.24	20240812	2075	-17.20	20230908	1641	4.69	20231024	0.00	N	036000	500	116 억		38653	N	N	0	N	00	N
91	20240814	150416	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1715	14	2	0.82	5914306	3469	36.40	1718	1718	1700	2210	1191	1701	1704.90	0.17	0	-56	1724	1712	1706	1694	1688	1709	1691	116	509	500	1190	1	1	23034277	395	4.39	0.30	12	0.02	391.00	5677.00	2075	20230811	-17.35	1641	20231024	4.51	1974	-13.12	20240510	1697	1.06	20240812	2075	-17.35	20230908	1641	4.51	20231024	0.00	N	036000	500	116 억		38653	N	N	0	N	00	N
92	20240814	140422	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1701	0	3	0.00	5215874	3061	32.12	1718	1718	1700	2210	1191	1701	1703.98	0.17	0	-56	1724	1712	1706	1694	1688	1709	1691	116	509	500	1190	1	1	23034277	392	4.35	0.30	12	0.01	391.00	5677.00	2075	20230811	-18.02	1641	20231024	3.66	1974	-13.83	20240510	1697	0.24	20240812	2075	-18.02	20230908	1641	3.66	20231024	0.00	N	036000	500	116 억		38653	N	N	0	N	00	N
93	20240814	130418	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1701	0	3	0.00	3154893	1850	19.41	1718	1718	1701	2210	1191	1701	1705.35	0.17	0	-109	1724	1712	1706	1694	1688	1709	1691	116	509	500	1190	1	1	23034277	392	4.35	0.30	12	0.01	391.00	5677.00	2075	20230811	-18.02	1641	20231024	3.66	1974	-13.83	20240510	1697	0.24	20240812	2075	-18.02	20230908	1641	3.66	20231024	0.00	N	036000	500	116 억		38653	N	N	0	N	00	N
94	20240814	120416	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1713	12	2	0.71	1819162	1065	11.18	1718	1718	1701	2210	1191	1701	1708.13	0.17	0	-109	1724	1712	1706	1694	1688	1709	1691	116	509	500	1190	1	1	23034277	395	4.38	0.30	12	0.00	391.00	5677.00	2075	20230811	-17.45	1641	20231024	4.39	1974	-13.22	20240510	1697	0.94	20240812	2075	-17.45	20230908	1641	4.39	20231024	0.00	N	036000	500	116 억		38653	N	N	0	N	00	N
95	20240814	110414	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1713	12	2	0.71	1315260	771	8.09	1718	1718	1701	2210	1191	1701	1705.91	0.17	0	-108	1724	1712	1706	1694	1688	1709	1691	116	509	500	1190	1	1	23034277	395	4.38	0.30	12	0.00	391.00	5677.00	2075	20230811	-17.45	1641	20231024	4.39	1974	-13.22	20240510	1697	0.94	20240812	2075	-17.45	20230908	1641	4.39	20231024	0.00	N	036000	500	116 억		38653	N	N	0	N	00	N
96	20240814	100414	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1715	14	2	0.82	959224	562	5.90	1718	1718	1701	2210	1191	1701	1706.80	0.17	0	-137	1724	1712	1706	1694	1688	1709	1691	116	509	500	1190	1	1	23034277	395	4.39	0.30	12	0.00	391.00	5677.00	2075	20230811	-17.35	1641	20231024	4.51	1974	-13.12	20240510	1697	1.06	20240812	2075	-17.35	20230908	1641	4.51	20231024	0.00	N	036000	500	116 억		38653	N	N	0	N	00	N
97	20240814	090445	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1718	17	2	1.00	18898	11	0.12	1718	1718	1718	2210	1191	1701	1718.00	0.17	0	0	1724	1712	1706	1694	1688	1709	1691	116	509	500	1190	1	1	23034277	396	4.39	0.30	12	0.00	391.00	5677.00	2075	20230811	-17.20	1641	20231024	4.69	1974	-12.97	20240510	1697	1.24	20240812	2075	-17.20	20230908	1641	4.69	20231024	0.00	N	036000	500	116 억		38653	N	N	0	N	00	N
98	20240813	160410	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1701	-2	5	-0.12	16244857	9528	25.08	1718	1718	1700	2210	1193	1703	1704.96	0.17	0	-10	1733	1717	1707	1691	1681	1713	1687	116	507	500	1190	1	1	23034277	392	4.35	0.30	12	0.04	391.00	5677.00	2075	20230811	-18.02	1641	20231024	3.66	1974	-13.83	20240510	1697	0.24	20240812	2075	-18.02	20230908	1641	3.66	20231024	0.00	N	036000	500	116 억		38662	N	N	0	N	00	N
99	20240813	150413	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1703	0	3	0.00	13948261	8178	21.53	1718	1718	1700	2210	1193	1703	1705.58	0.17	0	-2	1733	1717	1707	1691	1681	1713	1687	116	507	500	1190	1	1	23034277	392	4.36	0.30	12	0.04	391.00	5677.00	2075	20230811	-17.93	1641	20231024	3.78	1974	-13.73	20240510	1697	0.35	20240812	2075	-17.93	20230908	1641	3.78	20231024	0.00	N	036000	500	116 억		38662	N	N	0	N	00	N
100	20240813	140413	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1700	-3	5	-0.18	13936344	8171	21.51	1718	1718	1700	2210	1193	1703	1705.59	0.17	0	-2	1733	1717	1707	1691	1681	1713	1687	116	507	500	1190	1	1	23034277	392	4.35	0.30	12	0.04	391.00	5677.00	2075	20230811	-18.07	1641	20231024	3.60	1974	-13.88	20240510	1697	0.18	20240812	2075	-18.07	20230908	1641	3.60	20231024	0.00	N	036000	500	116 억		38662	N	N	0	N	00	N
101	20240813	130414	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1706	3	2	0.18	8696904	5096	13.42	1718	1718	1703	2210	1193	1703	1706.61	0.17	0	-2	1733	1717	1707	1691	1681	1713	1687	116	507	500	1190	1	1	23034277	393	4.36	0.30	12	0.02	391.00	5677.00	2075	20230811	-17.78	1641	20231024	3.96	1974	-13.58	20240510	1697	0.53	20240812	2075	-17.78	20230908	1641	3.96	20231024	0.00	N	036000	500	116 억		38662	N	N	0	N	00	N
102	20240813	120411	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1707	4	2	0.23	8693492	5094	13.41	1718	1718	1703	2210	1193	1703	1706.61	0.17	0	-2	1733	1717	1707	1691	1681	1713	1687	116	507	500	1190	1	1	23034277	393	4.37	0.30	12	0.02	391.00	5677.00	2075	20230811	-17.73	1641	20231024	4.02	1974	-13.53	20240510	1697	0.59	20240812	2075	-17.73	20230908	1641	4.02	20231024	0.00	N	036000	500	116 억		38662	N	N	0	N	00	N
103	20240813	110410	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1707	4	2	0.23	8329885	4881	12.85	1718	1718	1703	2210	1193	1703	1706.59	0.17	0	-2	1733	1717	1707	1691	1681	1713	1687	116	507	500	1190	1	1	23034277	393	4.37	0.30	12	0.02	391.00	5677.00	2075	20230811	-17.73	1641	20231024	4.02	1974	-13.53	20240510	1697	0.59	20240812	2075	-17.73	20230908	1641	4.02	20231024	0.00	N	036000	500	116 억		38662	N	N	0	N	00	N
104	20240813	100408	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1710	7	2	0.41	8018227	4698	12.37	1718	1718	1703	2210	1193	1703	1706.73	0.17	0	-1	1733	1717	1707	1691	1681	1713	1687	116	507	500	1190	1	1	23034277	394	4.37	0.30	12	0.02	391.00	5677.00	2075	20230811	-17.59	1641	20231024	4.20	1974	-13.37	20240510	1697	0.77	20240812	2075	-17.59	20230908	1641	4.20	20231024	0.00	N	036000	500	116 억		38662	N	N	0	N	00	N
105	20240813	090411	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1715	12	2	0.70	1632393	951	2.50	1718	1718	1715	2210	1193	1703	1716.50	0.17	0	-1	1733	1717	1707	1691	1681	1713	1687	116	507	500	1190	1	1	23034277	395	4.39	0.30	12	0.00	391.00	5677.00	2075	20230811	-17.35	1641	20231024	4.51	1974	-13.12	20240510	1697	1.06	20240812	2075	-17.35	20230908	1641	4.51	20231024	0.00	N	036000	500	116 억		38662	N	N	0	N	00	N
106	20240812	160409	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1703	-38	5	-2.18	65088417	37985	154.69	1723	1723	1697	2260	1219	1741	1713.56	0.17	0	337	1800	1770	1740	1710	1680	1785	1725	116	519	500	1210	1	1	23034277	392	4.36	0.30	12	0.16	391.00	5677.00	2075	20230811	-17.93	1641	20231024	3.78	1974	-13.73	20240510	1697	0.35	20240812	2075	-17.93	20230908	1641	3.78	20231024	0.00	N	036000	500	116 억		38308	N	N	0	N	00	N
107	20240812	150411	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1715	-26	5	-1.49	60262797	35154	143.16	1723	1723	1697	2260	1219	1741	1714.25	0.17	0	359	1800	1770	1740	1710	1680	1785	1725	116	519	500	1210	1	1	23034277	395	4.39	0.30	12	0.15	391.00	5677.00	2075	20230811	-17.35	1641	20231024	4.51	1974	-13.12	20240510	1697	1.06	20240812	2075	-17.35	20230908	1641	4.51	20231024	0.00	N	036000	500	116 억		38308	N	N	0	N	00	N
108	20240812	140409	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1709	-32	5	-1.84	59414738	34658	141.14	1723	1723	1697	2260	1219	1741	1714.32	0.17	0	363	1800	1770	1740	1710	1680	1785	1725	116	519	500	1210	1	1	23034277	394	4.37	0.30	12	0.15	391.00	5677.00	2075	20230811	-17.64	1641	20231024	4.14	1974	-13.42	20240510	1697	0.71	20240812	2075	-17.64	20230908	1641	4.14	20231024	0.00	N	036000	500	116 억		38308	N	N	0	N	00	N
109	20240812	130407	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1710	-31	5	-1.78	58925405	34371	139.98	1723	1723	1697	2260	1219	1741	1714.39	0.17	0	363	1800	1770	1740	1710	1680	1785	1725	116	519	500	1210	1	1	23034277	394	4.37	0.30	12	0.15	391.00	5677.00	2075	20230811	-17.59	1641	20231024	4.20	1974	-13.37	20240510	1697	0.77	20240812	2075	-17.59	20230908	1641	4.20	20231024	0.00	N	036000	500	116 억		38308	N	N	0	N	00	N
110	20240812	120408	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1709	-32	5	-1.84	58614473	34189	139.23	1723	1723	1697	2260	1219	1741	1714.42	0.17	0	340	1800	1770	1740	1710	1680	1785	1725	116	519	500	1210	1	1	23034277	394	4.37	0.30	12	0.15	391.00	5677.00	2075	20230811	-17.64	1641	20231024	4.14	1974	-13.42	20240510	1697	0.71	20240812	2075	-17.64	20230908	1641	4.14	20231024	0.00	N	036000	500	116 억		38308	N	N	0	N	00	N
111	20240812	110407	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1710	-31	5	-1.78	43229282	25153	102.44	1723	1723	1700	2260	1219	1741	1718.65	0.17	0	355	1800	1770	1740	1710	1680	1785	1725	116	519	500	1210	1	1	23034277	394	4.37	0.30	12	0.11	391.00	5677.00	2075	20230811	-17.59	1641	20231024	4.20	1974	-13.37	20240510	1700	0.59	20240812	2075	-17.59	20230908	1641	4.20	20231024	0.00	N	036000	500	116 억		38308	N	N	0	N	00	N
112	20240812	100404	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1715	-26	5	-1.49	42177091	24538	99.93	1723	1723	1700	2260	1219	1741	1718.85	0.17	0	355	1800	1770	1740	1710	1680	1785	1725	116	519	500	1210	1	1	23034277	395	4.39	0.30	12	0.11	391.00	5677.00	2075	20230811	-17.35	1641	20231024	4.51	1974	-13.12	20240510	1700	0.88	20240812	2075	-17.35	20230908	1641	4.51	20231024	0.00	N	036000	500	116 억		38308	N	N	0	N	00	N
113	20240812	090403	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1720	-21	5	-1.21	30781122	17866	72.76	1723	1723	1719	2260	1219	1741	1722.89	0.17	0	0	1800	1770	1740	1710	1680	1785	1725	116	519	500	1210	1	1	23034277	396	4.40	0.30	12	0.08	391.00	5677.00	2075	20230811	-17.11	1641	20231024	4.81	1974	-12.87	20240510	1710	0.58	20240809	2075	-17.11	20230908	1641	4.81	20231024	0.00	N	036000	500	116 억		38308	N	N	0	N	00	N
114	20240809	160403	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1741	21	2	1.22	42558490	24554	75.85	1720	1770	1710	2235	1204	1720	1733.26	0.16	0	2050	1828	1773	1742	1687	1656	1758	1672	116	515	500	1200	1	1	23034277	401	4.45	0.31	12	0.11	391.00	5677.00	2075	20230811	-16.10	1641	20231024	6.09	1974	-11.80	20240510	1710	1.81	20240809	2075	-16.10	20230811	1641	6.09	20231024	0.00	N	036000	500	116 억		36258	N	N	0	N	00	N
115	20240809	150411	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1740	20	2	1.16	42018772	24244	74.89	1720	1770	1710	2235	1204	1720	1733.16	0.16	0	2050	1828	1773	1742	1687	1656	1758	1672	116	515	500	1200	1	1	23034277	401	4.45	0.31	12	0.11	391.00	5677.00	2075	20230811	-16.14	1641	20231024	6.03	1974	-11.85	20240510	1710	1.75	20240809	2075	-16.14	20230811	1641	6.03	20231024	0.00	N	036000	500	116 억		36258	N	N	0	N	00	N
116	20240809	140411	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1740	20	2	1.16	38460194	22199	68.57	1720	1770	1710	2235	1204	1720	1732.52	0.16	0	2050	1828	1773	1742	1687	1656	1758	1672	116	515	500	1200	1	1	23034277	401	4.45	0.31	12	0.10	391.00	5677.00	2075	20230811	-16.14	1641	20231024	6.03	1974	-11.85	20240510	1710	1.75	20240809	2075	-16.14	20230811	1641	6.03	20231024	0.00	N	036000	500	116 억		36258	N	N	0	N	00	N
117	20240809	130410	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1731	11	2	0.64	21616605	12514	38.66	1720	1770	1710	2235	1204	1720	1727.39	0.16	0	2051	1828	1773	1742	1687	1656	1758	1672	116	515	500	1200	1	1	23034277	399	4.43	0.30	12	0.05	391.00	5677.00	2075	20230811	-16.58	1641	20231024	5.48	1974	-12.31	20240510	1710	1.23	20240809	2075	-16.58	20230811	1641	5.48	20231024	0.00	N	036000	500	116 억		36258	N	N	0	N	00	N
118	20240809	120409	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1733	13	2	0.76	21595826	12502	38.62	1720	1770	1710	2235	1204	1720	1727.39	0.16	0	2051	1828	1773	1742	1687	1656	1758	1672	116	515	500	1200	1	1	23034277	399	4.43	0.31	12	0.05	391.00	5677.00	2075	20230811	-16.48	1641	20231024	5.61	1974	-12.21	20240510	1710	1.35	20240809	2075	-16.48	20230811	1641	5.61	20231024	0.00	N	036000	500	116 억		36258	N	N	0	N	00	N
119	20240809	110405	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1730	10	2	0.58	21206670	12276	37.92	1720	1770	1710	2235	1204	1720	1727.49	0.16	0	2052	1828	1773	1742	1687	1656	1758	1672	116	515	500	1200	1	1	23034277	398	4.42	0.30	12	0.05	391.00	5677.00	2075	20230811	-16.63	1641	20231024	5.42	1974	-12.36	20240510	1710	1.17	20240809	2075	-16.63	20230811	1641	5.42	20231024	0.00	N	036000	500	116 억		36258	N	N	0	N	00	N
120	20240809	100411	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1713	-7	5	-0.41	15032977	8707	26.90	1720	1770	1710	2235	1204	1720	1726.54	0.16	0	2053	1828	1773	1742	1687	1656	1758	1672	116	515	500	1200	1	1	23034277	395	4.38	0.30	12	0.04	391.00	5677.00	2075	20230811	-17.45	1641	20231024	4.39	1974	-13.22	20240510	1710	0.18	20240809	2075	-17.45	20230811	1641	4.39	20231024	0.00	N	036000	500	116 억		36258	N	N	0	N	00	N
121	20240809	090406	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1720	0	3	0.00	3051259	1774	5.48	1720	1721	1710	2235	1204	1720	1719.99	0.16	0	34	1828	1773	1742	1687	1656	1758	1672	116	515	500	1200	1	1	23034277	396	4.40	0.30	12	0.01	391.00	5677.00	2075	20230811	-17.11	1641	20231024	4.81	1974	-12.87	20240510	1710	0.58	20240809	2075	-17.11	20230811	1641	4.81	20231024	0.00	N	036000	500	116 억		36258	N	N	0	N	00	N
122	20240808	160401	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1720	-62	5	-3.48	56187558	32347	123.66	1750	1797	1711	2315	1248	1782	1737.03	0.16	0	35	1813	1797	1784	1768	1755	1791	1762	116	533	500	1240	1	1	23034277	396	4.40	0.30	12	0.14	391.00	5677.00	2075	20230811	-17.11	1641	20231024	4.81	1974	-12.87	20240510	1711	0.53	20240808	2075	-17.11	20230811	1641	4.81	20231024	0.00	N	036000	500	116 억		36223	N	N	0	N	00	N
123	20240808	150405	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1746	-36	5	-2.02	54900069	31600	120.80	1750	1797	1711	2315	1248	1782	1737.34	0.16	0	646	1813	1797	1784	1768	1755	1791	1762	116	533	500	1240	1	1	23034277	402	4.47	0.31	12	0.14	391.00	5677.00	2075	20230811	-15.86	1641	20231024	6.40	1974	-11.55	20240510	1711	2.05	20240808	2075	-15.86	20230811	1641	6.40	20231024	0.00	N	036000	500	116 억		36223	N	N	0	N	00	N
124	20240808	140404	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1720	-62	5	-3.48	45340359	26036	99.53	1750	1797	1720	2315	1248	1782	1741.45	0.16	0	647	1813	1797	1784	1768	1755	1791	1762	116	533	500	1240	1	1	23034277	396	4.40	0.30	12	0.11	391.00	5677.00	2075	20230811	-17.11	1641	20231024	4.81	1974	-12.87	20240510	1720	0.00	20240808	2075	-17.11	20230811	1641	4.81	20231024	0.00	N	036000	500	116 억		36223	N	N	0	N	00	N
125	20240808	130406	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1747	-35	5	-1.96	38583237	22118	84.55	1750	1797	1725	2315	1248	1782	1744.43	0.16	0	647	1813	1797	1784	1768	1755	1791	1762	116	533	500	1240	1	1	23034277	402	4.47	0.31	12	0.10	391.00	5677.00	2075	20230811	-15.81	1641	20231024	6.46	1974	-11.50	20240510	1725	1.28	20240808	2075	-15.81	20230811	1641	6.46	20231024	0.00	N	036000	500	116 억		36223	N	N	0	N	00	N
126	20240808	120410	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1745	-37	5	-2.08	28756626	16451	62.89	1750	1797	1732	2315	1248	1782	1748.02	0.16	0	507	1813	1797	1784	1768	1755	1791	1762	116	533	500	1240	1	1	23034277	402	4.46	0.31	12	0.07	391.00	5677.00	2075	20230811	-15.90	1641	20231024	6.34	1974	-11.60	20240510	1732	0.75	20240808	2075	-15.90	20230811	1641	6.34	20231024	0.00	N	036000	500	116 억		36223	N	N	0	N	00	N
127	20240808	110406	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1745	-37	5	-2.08	26048818	14898	56.95	1750	1797	1732	2315	1248	1782	1748.48	0.16	0	507	1813	1797	1784	1768	1755	1791	1762	116	533	500	1240	1	1	23034277	402	4.46	0.31	12	0.06	391.00	5677.00	2075	20230811	-15.90	1641	20231024	6.34	1974	-11.60	20240510	1732	0.75	20240808	2075	-15.90	20230811	1641	6.34	20231024	0.00	N	036000	500	116 억		36223	N	N	0	N	00	N
128	20240808	100404	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1756	-26	5	-1.46	21200523	12114	46.31	1750	1797	1750	2315	1248	1782	1750.08	0.16	0	609	1813	1797	1784	1768	1755	1791	1762	116	533	500	1240	1	1	23034277	404	4.49	0.31	12	0.05	391.00	5677.00	2075	20230811	-15.37	1641	20231024	7.01	1974	-11.04	20240510	1742	0.80	20240806	2075	-15.37	20230811	1641	7.01	20231024	0.00	N	036000	500	116 억		36223	N	N	0	N	00	N
129	20240808	090402	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1750	-32	5	-1.80	15166355	8666	33.13	1750	1797	1750	2315	1248	1782	1750.10	0.16	0	609	1813	1797	1784	1768	1755	1791	1762	116	533	500	1240	1	1	23034277	403	4.48	0.31	12	0.04	391.00	5677.00	2075	20230811	-15.66	1641	20231024	6.64	1974	-11.35	20240510	1742	0.46	20240806	2075	-15.66	20230811	1641	6.64	20231024	0.00	N	036000	500	116 억		36223	N	N	0	N	00	N
130	20240807	160356	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1782	9	2	0.51	46406086	26141	3.48	1785	1800	1771	2300	1242	1773	1775.22	0.16	0	431	1840	1806	1774	1740	1708	1790	1724	116	527	500	1240	1	1	23034277	410	4.56	0.31	12	0.11	391.00	5677.00	2075	20230811	-14.12	1641	20231024	8.59	1974	-9.73	20240510	1742	2.30	20240806	2075	-14.12	20230811	1641	8.59	20231024	0.00	N	036000	500	116 억		35792	N	N	0	N	00	N
131	20240807	150401	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1771	-2	5	-0.11	46309998	26087	3.47	1785	1800	1771	2300	1242	1773	1775.21	0.16	0	431	1840	1806	1774	1740	1708	1790	1724	116	527	500	1240	1	1	23034277	408	4.53	0.31	12	0.11	391.00	5677.00	2075	20230811	-14.65	1641	20231024	7.92	1974	-10.28	20240510	1742	1.66	20240806	2075	-14.65	20230811	1641	7.92	20231024	0.00	N	036000	500	116 억		35792	N	N	0	N	00	N
132	20240807	140404	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1774	1	2	0.06	34994783	19702	2.62	1785	1800	1772	2300	1242	1773	1776.20	0.16	0	122	1840	1806	1774	1740	1708	1790	1724	116	527	500	1240	1	1	23034277	409	4.54	0.31	12	0.09	391.00	5677.00	2075	20230811	-14.51	1641	20231024	8.10	1974	-10.13	20240510	1742	1.84	20240806	2075	-14.51	20230811	1641	8.10	20231024	0.00	N	036000	500	116 억		35792	N	N	0	N	00	N
133	20240807	130403	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1799	26	2	1.47	34604658	19484	2.60	1785	1800	1772	2300	1242	1773	1776.06	0.16	0	21	1840	1806	1774	1740	1708	1790	1724	116	527	500	1240	1	1	23034277	414	4.60	0.32	12	0.08	391.00	5677.00	2075	20230811	-13.30	1641	20231024	9.63	1974	-8.87	20240510	1742	3.27	20240806	2075	-13.30	20230811	1641	9.63	20231024	0.00	N	036000	500	116 억		35792	N	N	0	N	00	N
134	20240807	120404	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1774	1	2	0.06	27620206	15572	2.07	1785	1788	1772	2300	1242	1773	1773.71	0.16	0	29	1840	1806	1774	1740	1708	1790	1724	116	527	500	1240	1	1	23034277	409	4.54	0.31	12	0.07	391.00	5677.00	2075	20230811	-14.51	1641	20231024	8.10	1974	-10.13	20240510	1742	1.84	20240806	2075	-14.51	20230811	1641	8.10	20231024	0.00	N	036000	500	116 억		35792	N	N	0	N	00	N
135	20240807	110404	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1774	1	2	0.06	24540742	13836	1.84	1785	1788	1772	2300	1242	1773	1773.69	0.16	0	29	1840	1806	1774	1740	1708	1790	1724	116	527	500	1240	1	1	23034277	409	4.54	0.31	12	0.06	391.00	5677.00	2075	20230811	-14.51	1641	20231024	8.10	1974	-10.13	20240510	1742	1.84	20240806	2075	-14.51	20230811	1641	8.10	20231024	0.00	N	036000	500	116 억		35792	N	N	0	N	00	N
136	20240807	100359	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1774	1	2	0.06	24136471	13608	1.81	1785	1788	1772	2300	1242	1773	1773.70	0.16	0	29	1840	1806	1774	1740	1708	1790	1724	116	527	500	1240	1	1	23034277	409	4.54	0.31	12	0.06	391.00	5677.00	2075	20230811	-14.51	1641	20231024	8.10	1974	-10.13	20240510	1742	1.84	20240806	2075	-14.51	20230811	1641	8.10	20231024	0.00	N	036000	500	116 억		35792	N	N	0	N	00	N
137	20240807	090359	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1773	0	3	0.00	6369305	3592	0.48	1785	1788	1773	2300	1242	1773	1773.19	0.16	0	29	1840	1806	1774	1740	1708	1790	1724	116	527	500	1240	1	1	23034277	408	4.53	0.31	12	0.02	391.00	5677.00	2075	20230811	-14.55	1641	20231024	8.04	1974	-10.18	20240510	1742	1.78	20240806	2075	-14.55	20230811	1641	8.04	20231024	0.00	N	036000	500	116 억		35792	N	N	0	N	00	N
138	20240806	160356	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1773	-12	5	-0.67	45799901	25779	178.91	1800	1808	1742	2320	1250	1785	1776.64	0.16	0	-96	1861	1822	1800	1761	1739	1812	1751	116	535	500	1240	1	1	23034277	408	4.53	0.31	12	0.11	391.00	5677.00	2075	20230811	-14.55	1641	20231024	8.04	1974	-10.18	20240510	1742	1.78	20240806	2075	-14.55	20230811	1641	8.04	20231024	0.00	N	036000	500	116 억		35888	N	N	0	N	00	N
139	20240806	150401	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1774	-11	5	-0.62	39220895	22025	152.86	1800	1808	1750	2320	1250	1785	1780.74	0.16	0	-71	1861	1822	1800	1761	1739	1812	1751	116	535	500	1240	1	1	23034277	409	4.54	0.31	12	0.10	391.00	5677.00	2075	20230811	-14.51	1641	20231024	8.10	1974	-10.13	20240510	1750	1.37	20240806	2075	-14.51	20230811	1641	8.10	20231024	0.00	N	036000	500	116 억		35888	N	N	0	N	00	N
140	20240806	140359	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1777	-8	5	-0.45	25843916	14458	100.34	1800	1808	1776	2320	1250	1785	1787.52	0.16	0	-71	1861	1822	1800	1761	1739	1812	1751	116	535	500	1240	1	1	23034277	409	4.54	0.31	12	0.06	391.00	5677.00	2075	20230811	-14.36	1641	20231024	8.29	1974	-9.98	20240510	1750	1.54	20240124	2075	-14.36	20230811	1641	8.29	20231024	0.00	N	036000	500	116 억		35888	N	N	0	N	00	N
141	20240806	130359	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1784	-1	5	-0.06	22485515	12570	87.24	1800	1808	1783	2320	1250	1785	1788.82	0.16	0	-71	1861	1822	1800	1761	1739	1812	1751	116	535	500	1240	1	1	23034277	411	4.56	0.31	12	0.05	391.00	5677.00	2075	20230811	-14.02	1641	20231024	8.71	1974	-9.63	20240510	1750	1.94	20240124	2075	-14.02	20230811	1641	8.71	20231024	0.00	N	036000	500	116 억		35888	N	N	0	N	00	N
142	20240806	120401	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1783	-2	5	-0.11	22405245	12525	86.92	1800	1808	1783	2320	1250	1785	1788.84	0.16	0	-71	1861	1822	1800	1761	1739	1812	1751	116	535	500	1240	1	1	23034277	411	4.56	0.31	12	0.05	391.00	5677.00	2075	20230811	-14.07	1641	20231024	8.65	1974	-9.68	20240510	1750	1.89	20240124	2075	-14.07	20230811	1641	8.65	20231024	0.00	N	036000	500	116 억		35888	N	N	0	N	00	N
143	20240806	110358	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1785	0	3	0.00	13641179	7613	52.84	1800	1808	1783	2320	1250	1785	1791.83	0.16	0	202	1861	1822	1800	1761	1739	1812	1751	116	535	500	1240	1	1	23034277	411	4.57	0.31	12	0.03	391.00	5677.00	2075	20230811	-13.98	1641	20231024	8.78	1974	-9.57	20240510	1750	2.00	20240124	2075	-13.98	20230811	1641	8.78	20231024	0.00	N	036000	500	116 억		35888	N	N	0	N	00	N
144	20240806	100357	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1800	15	2	0.84	6363525	3536	24.54	1800	1808	1783	2320	1250	1785	1799.64	0.16	0	0	1861	1822	1800	1761	1739	1812	1751	116	535	500	1240	1	1	23034277	415	4.60	0.32	12	0.02	391.00	5677.00	2075	20230811	-13.25	1641	20231024	9.69	1974	-8.81	20240510	1750	2.86	20240124	2075	-13.25	20230811	1641	9.69	20231024	0.00	N	036000	500	116 억		35888	N	N	0	N	00	N
145	20240806	090356	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1800	15	2	0.84	1800	1	0.01	1800	1800	1800	2320	1250	1785	1800.00	0.16	0	0	1861	1822	1800	1761	1739	1812	1751	116	535	500	1240	1	1	23034277	415	4.60	0.32	12	0.00	391.00	5677.00	2075	20230811	-13.25	1641	20231024	9.69	1974	-8.81	20240510	1750	2.86	20240124	2075	-13.25	20230811	1641	9.69	20231024	0.00	N	036000	500	116 억		35888	N	N	0	N	00	N
146	20240805	160352	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1785	-38	5	-2.08	25424556	14154	32.21	1824	1839	1778	2365	1277	1823	1796.29	0.16	0	40	1853	1837	1824	1808	1795	1831	1802	116	542	500	1270	1	1	23034277	411	4.57	0.31	12	0.06	391.00	5677.00	2075	20230811	-13.98	1641	20231024	8.78	1974	-9.57	20240510	1750	2.00	20240124	2075	-13.98	20230811	1641	8.78	20231024	0.00	N	036000	500	116 억		35848	N	N	0	N	00	N
147	20240805	150356	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1790	-33	5	-1.81	24596228	13690	31.15	1824	1839	1780	2365	1277	1823	1796.66	0.16	0	40	1853	1837	1824	1808	1795	1831	1802	116	542	500	1270	1	1	23034277	412	4.58	0.32	12	0.06	391.00	5677.00	2075	20230811	-13.73	1641	20231024	9.08	1974	-9.32	20240510	1750	2.29	20240124	2075	-13.73	20230811	1641	9.08	20231024	0.00	N	036000	500	116 억		35848	N	N	0	N	00	N
148	20240805	140358	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1796	-27	5	-1.48	24581895	13682	31.14	1824	1839	1780	2365	1277	1823	1796.66	0.16	0	40	1853	1837	1824	1808	1795	1831	1802	116	542	500	1270	1	1	23034277	414	4.59	0.32	12	0.06	391.00	5677.00	2075	20230811	-13.45	1641	20231024	9.45	1974	-9.02	20240510	1750	2.63	20240124	2075	-13.45	20230811	1641	9.45	20231024	0.00	N	036000	500	116 억		35848	N	N	0	N	00	N
149	20240805	130355	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1788	-35	5	-1.92	19515834	10861	24.72	1824	1839	1780	2365	1277	1823	1796.87	0.16	0	180	1853	1837	1824	1808	1795	1831	1802	116	542	500	1270	1	1	23034277	412	4.57	0.31	12	0.05	391.00	5677.00	2075	20230811	-13.83	1641	20231024	8.96	1974	-9.42	20240510	1750	2.17	20240124	2075	-13.83	20230811	1641	8.96	20231024	0.00	N	036000	500	116 억		35848	N	N	0	N	00	N
150	20240805	120355	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1800	-23	5	-1.26	10515899	5810	13.22	1824	1839	1800	2365	1277	1823	1809.97	0.16	0	140	1853	1837	1824	1808	1795	1831	1802	116	542	500	1270	1	1	23034277	415	4.60	0.32	12	0.03	391.00	5677.00	2075	20230811	-13.25	1641	20231024	9.69	1974	-8.81	20240510	1750	2.86	20240124	2075	-13.25	20230811	1641	9.69	20231024	0.00	N	036000	500	116 억		35848	N	N	0	N	00	N
151	20240805	110359	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1813	-10	5	-0.55	7389357	4075	9.27	1824	1839	1807	2365	1277	1823	1813.34	0.16	0	138	1853	1837	1824	1808	1795	1831	1802	116	542	500	1270	1	1	23034277	418	4.64	0.32	12	0.02	391.00	5677.00	2075	20230811	-12.63	1641	20231024	10.48	1974	-8.16	20240510	1750	3.60	20240124	2075	-12.63	20230811	1641	10.48	20231024	0.00	N	036000	500	116 억		35848	N	N	0	N	00	N
152	20240805	100355	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1819	-4	5	-0.22	4792510	2639	6.01	1824	1839	1807	2365	1277	1823	1816.03	0.16	0	0	1853	1837	1824	1808	1795	1831	1802	116	542	500	1270	1	1	23034277	419	4.65	0.32	12	0.01	391.00	5677.00	2075	20230811	-12.34	1641	20231024	10.85	1974	-7.85	20240510	1750	3.94	20240124	2075	-12.34	20230811	1641	10.85	20231024	0.00	N	036000	500	116 억		35848	N	N	0	N	00	N
153	20240805	090352	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1839	16	2	0.88	888303	487	1.11	1824	1839	1824	2365	1277	1823	1824.03	0.16	0	0	1853	1837	1824	1808	1795	1831	1802	116	542	500	1270	1	1	23034277	424	4.70	0.32	12	0.00	391.00	5677.00	2075	20230811	-11.37	1641	20231024	12.07	1974	-6.84	20240510	1750	5.09	20240124	2075	-11.37	20230811	1641	12.07	20231024	0.00	N	036000	500	116 억		35848	N	N	0	N	00	N
154	20240802	160349	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1823	12	2	0.66	80375858	43941	1180.89	1828	1840	1811	2350	1268	1811	1829.18	0.16	0	-62	1851	1831	1817	1797	1783	1824	1790	116	539	500	1260	1	1	23034277	420	4.66	0.32	12	0.19	391.00	5677.00	2075	20230811	-12.14	1641	20231024	11.09	1974	-7.65	20240510	1750	4.17	20240124	2075	-12.14	20230811	1641	11.09	20231024	0.00	N	036000	500	116 억		35910	N	N	0	N	00	N
155	20240802	150348	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1814	3	2	0.17	78679664	43010	1155.87	1828	1840	1811	2350	1268	1811	1829.33	0.16	0	-62	1851	1831	1817	1797	1783	1824	1790	116	539	500	1260	1	1	23034277	418	4.64	0.32	12	0.19	391.00	5677.00	2075	20230811	-12.58	1641	20231024	10.54	1974	-8.11	20240510	1750	3.66	20240124	2075	-12.58	20230811	1641	10.54	20231024	0.00	N	036000	500	116 억		35910	N	N	0	N	00	N
156	20240802	140352	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1815	4	2	0.22	72956120	39857	1071.14	1828	1840	1811	2350	1268	1811	1830.45	0.16	0	-62	1851	1831	1817	1797	1783	1824	1790	116	539	500	1260	1	1	23034277	418	4.64	0.32	12	0.17	391.00	5677.00	2075	20230811	-12.53	1641	20231024	10.60	1974	-8.05	20240510	1750	3.71	20240124	2075	-12.53	20230811	1641	10.60	20231024	0.00	N	036000	500	116 억		35910	N	N	0	N	00	N
157	20240802	130351	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1827	16	2	0.88	70619599	38570	1036.55	1828	1840	1811	2350	1268	1811	1830.95	0.16	0	-62	1851	1831	1817	1797	1783	1824	1790	116	539	500	1260	1	1	23034277	421	4.67	0.32	12	0.17	391.00	5677.00	2075	20230811	-11.95	1641	20231024	11.33	1974	-7.45	20240510	1750	4.40	20240124	2075	-11.95	20230811	1641	11.33	20231024	0.00	N	036000	500	116 억		35910	N	N	0	N	00	N
158	20240802	120350	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1827	16	2	0.88	69653116	38041	1022.33	1828	1840	1811	2350	1268	1811	1831.00	0.16	0	-62	1851	1831	1817	1797	1783	1824	1790	116	539	500	1260	1	1	23034277	421	4.67	0.32	12	0.17	391.00	5677.00	2075	20230811	-11.95	1641	20231024	11.33	1974	-7.45	20240510	1750	4.40	20240124	2075	-11.95	20230811	1641	11.33	20231024	0.00	N	036000	500	116 억		35910	N	N	0	N	00	N
159	20240802	110350	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1829	18	2	0.99	59217027	32324	868.69	1828	1840	1811	2350	1268	1811	1831.98	0.16	0	-62	1851	1831	1817	1797	1783	1824	1790	116	539	500	1260	1	1	23034277	421	4.68	0.32	12	0.14	391.00	5677.00	2075	20230811	-11.86	1641	20231024	11.46	1974	-7.35	20240510	1750	4.51	20240124	2075	-11.86	20230811	1641	11.46	20231024	0.00	N	036000	500	116 억		35910	N	N	0	N	00	N
160	20240802	100348	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1830	19	2	1.05	21740326	11841	318.22	1828	1840	1811	2350	1268	1811	1836.02	0.16	0	-62	1851	1831	1817	1797	1783	1824	1790	116	539	500	1260	1	1	23034277	422	4.68	0.32	12	0.05	391.00	5677.00	2075	20230811	-11.81	1641	20231024	11.52	1974	-7.29	20240510	1750	4.57	20240124	2075	-11.81	20230811	1641	11.52	20231024	0.00	N	036000	500	116 억		35910	N	N	0	N	00	N
161	20240802	090353	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1812	1	2	0.06	897515	491	13.20	1828	1829	1811	2350	1268	1811	1827.93	0.16	0	-59	1851	1831	1817	1797	1783	1824	1790	116	539	500	1260	1	1	23034277	417	4.63	0.32	12	0.00	391.00	5677.00	2075	20230811	-12.67	1641	20231024	10.42	1974	-8.21	20240510	1750	3.54	20240124	2075	-12.67	20230811	1641	10.42	20231024	0.00	N	036000	500	116 억		35910	N	N	0	N	00	N
162	20240801	160348	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1811	-8	5	-0.44	6722062	3720	27.77	1837	1837	1803	2360	1274	1819	1807.01	0.16	0	-12	1845	1832	1816	1803	1787	1824	1795	116	541	500	1270	1	1	23034277	417	4.63	0.32	12	0.02	391.00	5677.00	2075	20230811	-12.72	1641	20231024	10.36	1974	-8.26	20240510	1750	3.49	20240124	2075	-12.72	20230811	1641	10.36	20231024	0.00	N	036000	500	116 억		35922	N	N	0	N	00	N
163	20240801	150356	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1817	-2	5	-0.11	6332754	3505	26.16	1837	1837	1803	2360	1274	1819	1806.78	0.16	0	61	1845	1832	1816	1803	1787	1824	1795	116	541	500	1270	1	1	23034277	419	4.65	0.32	12	0.02	391.00	5677.00	2075	20230811	-12.43	1641	20231024	10.73	1974	-7.95	20240510	1750	3.83	20240124	2075	-12.43	20230811	1641	10.73	20231024	0.00	N	036000	500	116 억		35922	N	N	0	N	00	N
164	20240801	140354	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1817	-2	5	-0.11	5783550	3202	23.90	1837	1837	1803	2360	1274	1819	1806.23	0.16	0	71	1845	1832	1816	1803	1787	1824	1795	116	541	500	1270	1	1	23034277	419	4.65	0.32	12	0.01	391.00	5677.00	2075	20230811	-12.43	1641	20231024	10.73	1974	-7.95	20240510	1750	3.83	20240124	2075	-12.43	20230811	1641	10.73	20231024	0.00	N	036000	500	116 억		35922	N	N	0	N	00	N
165	20240801	130349	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1806	-13	5	-0.71	5598421	3100	23.14	1837	1837	1803	2360	1274	1819	1805.94	0.16	0	71	1845	1832	1816	1803	1787	1824	1795	116	541	500	1270	1	1	23034277	416	4.62	0.32	12	0.01	391.00	5677.00	2075	20230811	-12.96	1641	20231024	10.05	1974	-8.51	20240510	1750	3.20	20240124	2075	-12.96	20230811	1641	10.05	20231024	0.00	N	036000	500	116 억		35922	N	N	0	N	00	N
166	20240801	120350	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1813	-6	5	-0.33	5569431	3084	23.02	1837	1837	1803	2360	1274	1819	1805.91	0.16	0	71	1845	1832	1816	1803	1787	1824	1795	116	541	500	1270	1	1	23034277	418	4.64	0.32	12	0.01	391.00	5677.00	2075	20230811	-12.63	1641	20231024	10.48	1974	-8.16	20240510	1750	3.60	20240124	2075	-12.63	20230811	1641	10.48	20231024	0.00	N	036000	500	116 억		35922	N	N	0	N	00	N
167	20240801	110353	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1823	4	2	0.22	3211864	1778	13.27	1837	1837	1805	2360	1274	1819	1806.45	0.16	0	70	1845	1832	1816	1803	1787	1824	1795	116	541	500	1270	1	1	23034277	420	4.66	0.32	12	0.01	391.00	5677.00	2075	20230811	-12.14	1641	20231024	11.09	1974	-7.65	20240510	1750	4.17	20240124	2075	-12.14	20230811	1641	11.09	20231024	0.00	N	036000	500	116 억		35922	N	N	0	N	00	N
168	20240801	100350	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1828	9	2	0.49	1177920	652	4.87	1837	1837	1805	2360	1274	1819	1806.63	0.16	0	-2	1845	1832	1816	1803	1787	1824	1795	116	541	500	1270	1	1	23034277	421	4.68	0.32	12	0.00	391.00	5677.00	2075	20230811	-11.90	1641	20231024	11.40	1974	-7.40	20240510	1750	4.46	20240124	2075	-11.90	20230811	1641	11.40	20231024	0.00	N	036000	500	116 억		35922	N	N	0	N	00	N
169	20240801	090344	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1829	10	2	0.55	78231	43	0.32	1837	1837	1805	2360	1274	1819	1819.33	0.16	0	-2	1845	1832	1816	1803	1787	1824	1795	116	541	500	1270	1	1	23034277	421	4.68	0.32	12	0.00	391.00	5677.00	2075	20230811	-11.86	1641	20231024	11.46	1974	-7.35	20240510	1750	4.51	20240124	2075	-11.86	20230811	1641	11.46	20231024	0.00	N	036000	500	116 억		35922	N	N	0	N	00	N