KissMeData/205500/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	160931	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1352	-40	5	-2.87	34508751	25296	87.25	1378	1395	1352	1809	975	1392	1364.56	0.19	0	-587	1420	1405	1381	1366	1342	1413	1374	260	417	500	890	1	1	51928120	702	-5.24	2.33	12	0.05	-258.00	580.00	2245	20240207	-39.78	1000	20231010	35.20	2245	-39.78	20240207	1253	7.90	20240805	2245	-39.78	20240207	1000	35.20	20231010	0.00	N	205500	500	259 억		101231	N	N	0	N	00	N
3	20240830	150941	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1378	-14	5	-1.01	16191683	11814	40.75	1378	1395	1368	1809	975	1392	1370.55	0.19	0	-298	1420	1405	1381	1366	1342	1413	1374	260	417	500	890	1	1	51928120	716	-5.34	2.38	12	0.02	-258.00	580.00	2245	20240207	-38.62	1000	20231010	37.80	2245	-38.62	20240207	1253	9.98	20240805	2245	-38.62	20240207	1000	37.80	20231010	0.00	N	205500	500	259 억		101231	N	N	0	N	00	N
4	20240830	140940	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1368	-24	5	-1.72	16146267	11781	40.64	1378	1395	1368	1809	975	1392	1370.53	0.19	0	-296	1420	1405	1381	1366	1342	1413	1374	260	417	500	890	1	1	51928120	710	-5.30	2.36	12	0.02	-258.00	580.00	2245	20240207	-39.06	1000	20231010	36.80	2245	-39.06	20240207	1253	9.18	20240805	2245	-39.06	20240207	1000	36.80	20231010	0.00	N	205500	500	259 억		101231	N	N	0	N	00	N
5	20240830	130934	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1368	-24	5	-1.72	10559155	7698	26.55	1378	1395	1368	1809	975	1392	1371.68	0.19	0	-257	1420	1405	1381	1366	1342	1413	1374	260	417	500	890	1	1	51928120	710	-5.30	2.36	12	0.01	-258.00	580.00	2245	20240207	-39.06	1000	20231010	36.80	2245	-39.06	20240207	1253	9.18	20240805	2245	-39.06	20240207	1000	36.80	20231010	0.00	N	205500	500	259 억		101231	N	N	0	N	00	N
6	20240830	120938	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1382	-10	5	-0.72	9228960	6727	23.20	1378	1395	1368	1809	975	1392	1371.93	0.19	0	-244	1420	1405	1381	1366	1342	1413	1374	260	417	500	890	1	1	51928120	718	-5.36	2.38	12	0.01	-258.00	580.00	2245	20240207	-38.44	1000	20231010	38.20	2245	-38.44	20240207	1253	10.30	20240805	2245	-38.44	20240207	1000	38.20	20231010	0.00	N	205500	500	259 억		101231	N	N	0	N	00	N
7	20240830	110947	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1368	-24	5	-1.72	6650365	4850	16.73	1378	1395	1368	1809	975	1392	1371.21	0.19	0	52	1420	1405	1381	1366	1342	1413	1374	260	417	500	890	1	1	51928120	710	-5.30	2.36	12	0.01	-258.00	580.00	2245	20240207	-39.06	1000	20231010	36.80	2245	-39.06	20240207	1253	9.18	20240805	2245	-39.06	20240207	1000	36.80	20231010	0.00	N	205500	500	259 억		101231	N	N	0	N	00	N
8	20240830	100943	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1392	0	3	0.00	630705	456	1.57	1378	1395	1378	1809	975	1392	1383.12	0.19	0	85	1420	1405	1381	1366	1342	1413	1374	260	417	500	890	1	1	51928120	723	-5.40	2.40	12	0.00	-258.00	580.00	2245	20240207	-38.00	1000	20231010	39.20	2245	-38.00	20240207	1253	11.09	20240805	2245	-38.00	20240207	1000	39.20	20231010	0.00	N	205500	500	259 억		101231	N	N	0	N	00	N
9	20240830	090945	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1395	3	2	0.22	414795	301	1.04	1378	1395	1378	1809	975	1392	1378.06	0.19	0	200	1420	1405	1381	1366	1342	1413	1374	260	417	500	890	1	1	51928120	724	-5.41	2.41	12	0.00	-258.00	580.00	2245	20240207	-37.86	1000	20231010	39.50	2245	-37.86	20240207	1253	11.33	20240805	2245	-37.86	20240207	1000	39.50	20231010	0.00	N	205500	500	259 억		101231	N	N	0	N	00	N
10	20240829	160946	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1392	21	2	1.53	40124642	28991	175.18	1374	1396	1357	1782	960	1371	1384.04	0.19	0	-16	1387	1379	1368	1360	1349	1373	1354	260	411	500	870	1	1	51928120	723	-5.40	2.40	12	0.06	-258.00	580.00	2245	20240207	-38.00	1000	20231010	39.20	2245	-38.00	20240207	1253	11.09	20240805	2245	-38.00	20240207	1000	39.20	20231010	0.00	N	205500	500	259 억		101247	N	N	0	N	00	N
11	20240829	150955	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1384	13	2	0.95	34509193	24944	150.73	1374	1396	1357	1782	960	1371	1383.47	0.19	0	224	1387	1379	1368	1360	1349	1373	1354	260	411	500	870	1	1	51928120	719	-5.36	2.39	12	0.05	-258.00	580.00	2245	20240207	-38.35	1000	20231010	38.40	2245	-38.35	20240207	1253	10.45	20240805	2245	-38.35	20240207	1000	38.40	20231010	0.00	N	205500	500	259 억		101247	N	N	0	N	00	N
12	20240829	140954	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1382	11	2	0.80	29754303	21514	130.00	1374	1396	1357	1782	960	1371	1383.02	0.19	0	320	1387	1379	1368	1360	1349	1373	1354	260	411	500	870	1	1	51928120	718	-5.36	2.38	12	0.04	-258.00	580.00	2245	20240207	-38.44	1000	20231010	38.20	2245	-38.44	20240207	1253	10.30	20240805	2245	-38.44	20240207	1000	38.20	20231010	0.00	N	205500	500	259 억		101247	N	N	0	N	00	N
13	20240829	130956	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1377	6	2	0.44	29605345	21406	129.35	1374	1396	1357	1782	960	1371	1383.04	0.19	0	319	1387	1379	1368	1360	1349	1373	1354	260	411	500	870	1	1	51928120	715	-5.34	2.37	12	0.04	-258.00	580.00	2245	20240207	-38.66	1000	20231010	37.70	2245	-38.66	20240207	1253	9.90	20240805	2245	-38.66	20240207	1000	37.70	20231010	0.00	N	205500	500	259 억		101247	N	N	0	N	00	N
14	20240829	120955	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1396	25	2	1.82	28727623	20771	125.51	1374	1396	1357	1782	960	1371	1383.06	0.19	0	337	1387	1379	1368	1360	1349	1373	1354	260	411	500	870	1	1	51928120	725	-5.41	2.41	12	0.04	-258.00	580.00	2245	20240207	-37.82	1000	20231010	39.60	2245	-37.82	20240207	1253	11.41	20240805	2245	-37.82	20240207	1000	39.60	20231010	0.00	N	205500	500	259 억		101247	N	N	0	N	00	N
15	20240829	110954	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1391	20	2	1.46	18113710	13131	79.35	1374	1392	1357	1782	960	1371	1379.46	0.19	0	39	1387	1379	1368	1360	1349	1373	1354	260	411	500	870	1	1	51928120	722	-5.39	2.40	12	0.03	-258.00	580.00	2245	20240207	-38.04	1000	20231010	39.10	2245	-38.04	20240207	1253	11.01	20240805	2245	-38.04	20240207	1000	39.10	20231010	0.00	N	205500	500	259 억		101247	N	N	0	N	00	N
16	20240829	100949	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1389	18	2	1.31	11458313	8342	50.41	1374	1392	1357	1782	960	1371	1373.57	0.19	0	-71	1387	1379	1368	1360	1349	1373	1354	260	411	500	870	1	1	51928120	721	-5.38	2.39	12	0.02	-258.00	580.00	2245	20240207	-38.13	1000	20231010	38.90	2245	-38.13	20240207	1253	10.85	20240805	2245	-38.13	20240207	1000	38.90	20231010	0.00	N	205500	500	259 억		101247	N	N	0	N	00	N
17	20240829	090952	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1391	20	2	1.46	7847167	5711	34.51	1374	1392	1366	1782	960	1371	1374.04	0.19	0	17	1387	1379	1368	1360	1349	1373	1354	260	411	500	870	1	1	51928120	722	-5.39	2.40	12	0.01	-258.00	580.00	2245	20240207	-38.04	1000	20231010	39.10	2245	-38.04	20240207	1253	11.01	20240805	2245	-38.04	20240207	1000	39.10	20231010	0.00	N	205500	500	259 억		101247	N	N	0	N	00	N
18	20240828	160922	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1371	-12	5	-0.87	22628307	16549	43.12	1376	1376	1357	1797	969	1383	1367.35	0.20	0	-848	1401	1392	1376	1367	1351	1384	1359	260	414	500	880	1	1	51928120	712	-5.31	2.36	12	0.03	-258.00	580.00	2245	20240207	-38.93	1000	20231010	37.10	2245	-38.93	20240207	1253	9.42	20240805	2245	-38.93	20240207	1000	37.10	20231010	0.00	N	205500	500	259 억		102095	N	N	0	N	00	N
19	20240828	150928	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1371	-12	5	-0.87	18675981	13665	35.60	1376	1376	1357	1797	969	1383	1366.70	0.20	0	-491	1401	1392	1376	1367	1351	1384	1359	260	414	500	880	1	1	51928120	712	-5.31	2.36	12	0.03	-258.00	580.00	2245	20240207	-38.93	1000	20231010	37.10	2245	-38.93	20240207	1253	9.42	20240805	2245	-38.93	20240207	1000	37.10	20231010	0.00	N	205500	500	259 억		102095	N	N	0	N	00	N
20	20240828	140931	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1373	-10	5	-0.72	18242940	13349	34.78	1376	1376	1357	1797	969	1383	1366.61	0.20	0	-347	1401	1392	1376	1367	1351	1384	1359	260	414	500	880	1	1	51928120	713	-5.32	2.37	12	0.03	-258.00	580.00	2245	20240207	-38.84	1000	20231010	37.30	2245	-38.84	20240207	1253	9.58	20240805	2245	-38.84	20240207	1000	37.30	20231010	0.00	N	205500	500	259 억		102095	N	N	0	N	00	N
21	20240828	130927	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1369	-14	5	-1.01	17238084	12617	32.87	1376	1376	1357	1797	969	1383	1366.26	0.20	0	-225	1401	1392	1376	1367	1351	1384	1359	260	414	500	880	1	1	51928120	711	-5.31	2.36	12	0.02	-258.00	580.00	2245	20240207	-39.02	1000	20231010	36.90	2245	-39.02	20240207	1253	9.26	20240805	2245	-39.02	20240207	1000	36.90	20231010	0.00	N	205500	500	259 억		102095	N	N	0	N	00	N
22	20240828	120925	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1373	-10	5	-0.72	17021330	12459	32.46	1376	1376	1357	1797	969	1383	1366.19	0.20	0	-84	1401	1392	1376	1367	1351	1384	1359	260	414	500	880	1	1	51928120	713	-5.32	2.37	12	0.02	-258.00	580.00	2245	20240207	-38.84	1000	20231010	37.30	2245	-38.84	20240207	1253	9.58	20240805	2245	-38.84	20240207	1000	37.30	20231010	0.00	N	205500	500	259 억		102095	N	N	0	N	00	N
23	20240828	110925	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1367	-16	5	-1.16	11175124	8194	21.35	1376	1376	1357	1797	969	1383	1363.82	0.20	0	-21	1401	1392	1376	1367	1351	1384	1359	260	414	500	880	1	1	51928120	710	-5.30	2.36	12	0.02	-258.00	580.00	2245	20240207	-39.11	1000	20231010	36.70	2245	-39.11	20240207	1253	9.10	20240805	2245	-39.11	20240207	1000	36.70	20231010	0.00	N	205500	500	259 억		102095	N	N	0	N	00	N
24	20240828	100954	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1369	-14	5	-1.01	10714132	7857	20.47	1376	1376	1357	1797	969	1383	1363.64	0.20	0	-21	1401	1392	1376	1367	1351	1384	1359	260	414	500	880	1	1	51928120	711	-5.31	2.36	12	0.02	-258.00	580.00	2245	20240207	-39.02	1000	20231010	36.90	2245	-39.02	20240207	1253	9.26	20240805	2245	-39.02	20240207	1000	36.90	20231010	0.00	N	205500	500	259 억		102095	N	N	0	N	00	N
25	20240828	090941	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1374	-9	5	-0.65	5534842	4076	10.62	1376	1376	1357	1797	969	1383	1357.91	0.20	0	-10	1401	1392	1376	1367	1351	1384	1359	260	414	500	880	1	1	51928120	713	-5.33	2.37	12	0.01	-258.00	580.00	2245	20240207	-38.80	1000	20231010	37.40	2245	-38.80	20240207	1253	9.66	20240805	2245	-38.80	20240207	1000	37.40	20231010	0.00	N	205500	500	259 억		102095	N	N	0	N	00	N
26	20240827	160922	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1383	-1	5	-0.07	52555159	38379	124.07	1385	1385	1360	1799	969	1384	1369.37	0.20	0	478	1416	1399	1385	1368	1354	1393	1362	260	415	500	880	1	1	51928120	718	-5.36	2.38	12	0.07	-258.00	580.00	2245	20240207	-38.40	1000	20231010	38.30	2245	-38.40	20240207	1253	10.38	20240805	2245	-38.40	20240207	1000	38.30	20231010	0.00	N	205500	500	259 억		101651	N	N	0	N	00	N
27	20240827	150928	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1375	-9	5	-0.65	41064477	30054	97.16	1385	1385	1360	1799	969	1384	1366.36	0.20	0	972	1416	1399	1385	1368	1354	1393	1362	260	415	500	880	1	1	51928120	714	-5.33	2.37	12	0.06	-258.00	580.00	2245	20240207	-38.75	1000	20231010	37.50	2245	-38.75	20240207	1253	9.74	20240805	2245	-38.75	20240207	1000	37.50	20231010	0.00	N	205500	500	259 억		101651	N	N	0	N	00	N
28	20240827	140930	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1369	-15	5	-1.08	36536297	26744	86.46	1385	1385	1360	1799	969	1384	1366.15	0.20	0	831	1416	1399	1385	1368	1354	1393	1362	260	415	500	880	1	1	51928120	711	-5.31	2.36	12	0.05	-258.00	580.00	2245	20240207	-39.02	1000	20231010	36.90	2245	-39.02	20240207	1253	9.26	20240805	2245	-39.02	20240207	1000	36.90	20231010	0.00	N	205500	500	259 억		101651	N	N	0	N	00	N
29	20240827	130932	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1372	-12	5	-0.87	28528088	20865	67.45	1385	1385	1360	1799	969	1384	1367.27	0.20	0	1348	1416	1399	1385	1368	1354	1393	1362	260	415	500	880	1	1	51928120	712	-5.32	2.37	12	0.04	-258.00	580.00	2245	20240207	-38.89	1000	20231010	37.20	2245	-38.89	20240207	1253	9.50	20240805	2245	-38.89	20240207	1000	37.20	20231010	0.00	N	205500	500	259 억		101651	N	N	0	N	00	N
30	20240827	120933	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1368	-16	5	-1.16	25616888	18727	60.54	1385	1385	1360	1799	969	1384	1367.91	0.20	0	1357	1416	1399	1385	1368	1354	1393	1362	260	415	500	880	1	1	51928120	710	-5.30	2.36	12	0.04	-258.00	580.00	2245	20240207	-39.06	1000	20231010	36.80	2245	-39.06	20240207	1253	9.18	20240805	2245	-39.06	20240207	1000	36.80	20231010	0.00	N	205500	500	259 억		101651	N	N	0	N	00	N
31	20240827	110930	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1370	-14	5	-1.01	16180494	11805	38.16	1385	1385	1367	1799	969	1384	1370.65	0.20	0	1722	1416	1399	1385	1368	1354	1393	1362	260	415	500	880	1	1	51928120	711	-5.31	2.36	12	0.02	-258.00	580.00	2245	20240207	-38.98	1000	20231010	37.00	2245	-38.98	20240207	1253	9.34	20240805	2245	-38.98	20240207	1000	37.00	20231010	0.00	N	205500	500	259 억		101651	N	N	0	N	00	N
32	20240827	100928	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1371	-13	5	-0.94	13601727	9923	32.08	1385	1385	1367	1799	969	1384	1370.73	0.20	0	1963	1416	1399	1385	1368	1354	1393	1362	260	415	500	880	1	1	51928120	712	-5.31	2.36	12	0.02	-258.00	580.00	2245	20240207	-38.93	1000	20231010	37.10	2245	-38.93	20240207	1253	9.42	20240805	2245	-38.93	20240207	1000	37.10	20231010	0.00	N	205500	500	259 억		101651	N	N	0	N	00	N
33	20240827	090928	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1379	-5	5	-0.36	80300	58	0.19	1385	1385	1379	1799	969	1384	1384.48	0.20	0	-27	1416	1399	1385	1368	1354	1393	1362	260	415	500	880	1	1	51928120	716	-5.34	2.38	12	0.00	-258.00	580.00	2245	20240207	-38.57	1000	20231010	37.90	2245	-38.57	20240207	1253	10.06	20240805	2245	-38.57	20240207	1000	37.90	20231010	0.00	N	205500	500	259 억		101651	N	N	0	N	00	N
34	20240826	160914	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1384	-24	5	-1.70	42661843	30903	132.17	1393	1402	1371	1830	986	1408	1380.51	0.20	0	-1939	1431	1419	1402	1390	1373	1411	1382	260	422	500	900	1	1	51928120	719	-5.36	2.39	12	0.06	-258.00	580.00	2245	20240207	-38.35	1000	20231010	38.40	2245	-38.35	20240207	1253	10.45	20240805	2245	-38.35	20240207	1000	38.40	20231010	0.00	N	205500	500	259 억		103593	N	N	0	N	00	N
35	20240826	150922	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1374	-34	5	-2.41	29179579	21158	90.49	1393	1402	1371	1830	986	1408	1379.13	0.20	0	-1207	1431	1419	1402	1390	1373	1411	1382	260	422	500	900	1	1	51928120	713	-5.33	2.37	12	0.04	-258.00	580.00	2245	20240207	-38.80	1000	20231010	37.40	2245	-38.80	20240207	1253	9.66	20240805	2245	-38.80	20240207	1000	37.40	20231010	0.00	N	205500	500	259 억		103593	N	N	0	N	00	N
36	20240826	140926	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1383	-25	5	-1.78	15636112	11304	48.34	1393	1402	1373	1830	986	1408	1383.24	0.20	0	-1551	1431	1419	1402	1390	1373	1411	1382	260	422	500	900	1	1	51928120	718	-5.36	2.38	12	0.02	-258.00	580.00	2245	20240207	-38.40	1000	20231010	38.30	2245	-38.40	20240207	1253	10.38	20240805	2245	-38.40	20240207	1000	38.30	20231010	0.00	N	205500	500	259 억		103593	N	N	0	N	00	N
37	20240826	130927	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1390	-18	5	-1.28	7089557	5102	21.82	1393	1402	1380	1830	986	1408	1389.56	0.20	0	-549	1431	1419	1402	1390	1373	1411	1382	260	422	500	900	1	1	51928120	722	-5.39	2.40	12	0.01	-258.00	580.00	2245	20240207	-38.08	1000	20231010	39.00	2245	-38.08	20240207	1253	10.93	20240805	2245	-38.08	20240207	1000	39.00	20231010	0.00	N	205500	500	259 억		103593	N	N	0	N	00	N
38	20240826	120920	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1390	-18	5	-1.28	5085983	3657	15.64	1393	1402	1380	1830	986	1408	1390.75	0.20	0	-547	1431	1419	1402	1390	1373	1411	1382	260	422	500	900	1	1	51928120	722	-5.39	2.40	12	0.01	-258.00	580.00	2245	20240207	-38.08	1000	20231010	39.00	2245	-38.08	20240207	1253	10.93	20240805	2245	-38.08	20240207	1000	39.00	20231010	0.00	N	205500	500	259 억		103593	N	N	0	N	00	N
39	20240826	110924	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1387	-21	5	-1.49	4487543	3228	13.81	1393	1402	1380	1830	986	1408	1390.19	0.20	0	-210	1431	1419	1402	1390	1373	1411	1382	260	422	500	900	1	1	51928120	720	-5.38	2.39	12	0.01	-258.00	580.00	2245	20240207	-38.22	1000	20231010	38.70	2245	-38.22	20240207	1253	10.69	20240805	2245	-38.22	20240207	1000	38.70	20231010	0.00	N	205500	500	259 억		103593	N	N	0	N	00	N
40	20240826	100926	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1391	-17	5	-1.21	2903970	2083	8.91	1393	1402	1380	1830	986	1408	1394.13	0.20	0	-29	1431	1419	1402	1390	1373	1411	1382	260	422	500	900	1	1	51928120	722	-5.39	2.40	12	0.00	-258.00	580.00	2245	20240207	-38.04	1000	20231010	39.10	2245	-38.04	20240207	1253	11.01	20240805	2245	-38.04	20240207	1000	39.10	20231010	0.00	N	205500	500	259 억		103593	N	N	0	N	00	N
41	20240826	090920	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1402	-6	5	-0.43	442983	318	1.36	1393	1402	1393	1830	986	1408	1393.03	0.20	0	14	1431	1419	1402	1390	1373	1411	1382	260	422	500	900	1	1	51928120	728	-5.43	2.42	12	0.00	-258.00	580.00	2245	20240207	-37.55	1000	20231010	40.20	2245	-37.55	20240207	1253	11.89	20240805	2245	-37.55	20240207	1000	40.20	20231010	0.00	N	205500	500	259 억		103593	N	N	0	N	00	N
42	20240823	160915	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1408	-11	5	-0.78	32746802	23382	93.19	1414	1414	1385	1844	994	1419	1400.51	0.20	0	-1773	1470	1444	1417	1391	1364	1431	1378	260	425	500	900	1	1	51928120	731	-5.46	2.43	12	0.05	-258.00	580.00	2245	20240207	-37.28	1000	20231010	40.80	2245	-37.28	20240207	1253	12.37	20240805	2245	-37.28	20240207	1000	40.80	20231010	0.00	N	205500	500	259 억		105328	N	N	0	N	00	N
43	20240823	150923	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1407	-12	5	-0.85	25031351	17896	71.32	1414	1414	1385	1844	994	1419	1398.71	0.20	0	-1054	1470	1444	1417	1391	1364	1431	1378	260	425	500	900	1	1	51928120	731	-5.45	2.43	12	0.03	-258.00	580.00	2245	20240207	-37.33	1000	20231010	40.70	2245	-37.33	20240207	1253	12.29	20240805	2245	-37.33	20240207	1000	40.70	20231010	0.00	N	205500	500	259 억		105328	N	N	0	N	00	N
44	20240823	140923	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1386	-33	5	-2.33	17069740	12205	48.64	1414	1414	1385	1844	994	1419	1398.59	0.20	0	-759	1470	1444	1417	1391	1364	1431	1378	260	425	500	900	1	1	51928120	720	-5.37	2.39	12	0.02	-258.00	580.00	2245	20240207	-38.26	1000	20231010	38.60	2245	-38.26	20240207	1253	10.61	20240805	2245	-38.26	20240207	1000	38.60	20231010	0.00	N	205500	500	259 억		105328	N	N	0	N	00	N
45	20240823	130923	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1400	-19	5	-1.34	9709927	6907	27.53	1414	1414	1398	1844	994	1419	1405.81	0.20	0	-923	1470	1444	1417	1391	1364	1431	1378	260	425	500	900	1	1	51928120	727	-5.43	2.41	12	0.01	-258.00	580.00	2245	20240207	-37.64	1000	20231010	40.00	2245	-37.64	20240207	1253	11.73	20240805	2245	-37.64	20240207	1000	40.00	20231010	0.00	N	205500	500	259 억		105328	N	N	0	N	00	N
46	20240823	120921	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1406	-13	5	-0.92	7001143	4973	19.82	1414	1414	1400	1844	994	1419	1407.83	0.20	0	-483	1470	1444	1417	1391	1364	1431	1378	260	425	500	900	1	1	51928120	730	-5.45	2.42	12	0.01	-258.00	580.00	2245	20240207	-37.37	1000	20231010	40.60	2245	-37.37	20240207	1253	12.21	20240805	2245	-37.37	20240207	1000	40.60	20231010	0.00	N	205500	500	259 억		105328	N	N	0	N	00	N
47	20240823	110919	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1406	-13	5	-0.92	3215239	2279	9.08	1414	1414	1401	1844	994	1419	1410.81	0.20	0	-146	1470	1444	1417	1391	1364	1431	1378	260	425	500	900	1	1	51928120	730	-5.45	2.42	12	0.00	-258.00	580.00	2245	20240207	-37.37	1000	20231010	40.60	2245	-37.37	20240207	1253	12.21	20240805	2245	-37.37	20240207	1000	40.60	20231010	0.00	N	205500	500	259 억		105328	N	N	0	N	00	N
48	20240823	100922	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1408	-11	5	-0.78	234126	166	0.66	1414	1414	1404	1844	994	1419	1410.40	0.20	0	-107	1470	1444	1417	1391	1364	1431	1378	260	425	500	900	1	1	51928120	731	-5.46	2.43	12	0.00	-258.00	580.00	2245	20240207	-37.28	1000	20231010	40.80	2245	-37.28	20240207	1253	12.37	20240805	2245	-37.28	20240207	1000	40.80	20231010	0.00	N	205500	500	259 억		105328	N	N	0	N	00	N
49	20240823	090921	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1414	-5	5	-0.35	31098	22	0.09	1414	1414	1409	1844	994	1419	1413.55	0.20	0	-22	1470	1444	1417	1391	1364	1431	1378	260	425	500	900	1	1	51928120	734	-5.48	2.44	12	0.00	-258.00	580.00	2245	20240207	-37.02	1000	20231010	41.40	2245	-37.02	20240207	1253	12.85	20240805	2245	-37.02	20240207	1000	41.40	20231010	0.00	N	205500	500	259 억		105328	N	N	0	N	00	N
50	20240822	160916	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1419	-10	5	-0.70	35212519	25022	27.35	1441	1443	1390	1857	1001	1429	1407.26	0.21	0	-1387	1476	1452	1426	1402	1376	1439	1389	260	428	500	910	1	1	51928120	737	-5.50	2.45	12	0.05	-258.00	580.00	2245	20240207	-36.79	1000	20231010	41.90	2245	-36.79	20240207	1253	13.25	20240805	2245	-36.79	20240207	1000	41.90	20231010	0.00	N	205500	500	259 억		106723	N	N	0	N	00	N
51	20240822	150923	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1407	-22	5	-1.54	22377431	15928	17.41	1441	1443	1390	1857	1001	1429	1404.91	0.21	0	-1147	1476	1452	1426	1402	1376	1439	1389	260	428	500	910	1	1	51928120	731	-5.45	2.43	12	0.03	-258.00	580.00	2245	20240207	-37.33	1000	20231010	40.70	2245	-37.33	20240207	1253	12.29	20240805	2245	-37.33	20240207	1000	40.70	20231010	0.00	N	205500	500	259 억		106723	N	N	0	N	00	N
52	20240822	140924	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1407	-22	5	-1.54	12815210	9126	9.97	1441	1443	1390	1857	1001	1429	1404.25	0.21	0	-851	1476	1452	1426	1402	1376	1439	1389	260	428	500	910	1	1	51928120	731	-5.45	2.43	12	0.02	-258.00	580.00	2245	20240207	-37.33	1000	20231010	40.70	2245	-37.33	20240207	1253	12.29	20240805	2245	-37.33	20240207	1000	40.70	20231010	0.00	N	205500	500	259 억		106723	N	N	0	N	00	N
53	20240822	130924	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1394	-35	5	-2.45	9551416	6805	7.44	1441	1443	1390	1857	1001	1429	1403.59	0.21	0	-566	1476	1452	1426	1402	1376	1439	1389	260	428	500	910	1	1	51928120	724	-5.40	2.40	12	0.01	-258.00	580.00	2245	20240207	-37.91	1000	20231010	39.40	2245	-37.91	20240207	1253	11.25	20240805	2245	-37.91	20240207	1000	39.40	20231010	0.00	N	205500	500	259 억		106723	N	N	0	N	00	N
54	20240822	120928	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1401	-28	5	-1.96	8914094	6350	6.94	1441	1443	1390	1857	1001	1429	1403.79	0.21	0	-382	1476	1452	1426	1402	1376	1439	1389	260	428	500	910	1	1	51928120	728	-5.43	2.42	12	0.01	-258.00	580.00	2245	20240207	-37.59	1000	20231010	40.10	2245	-37.59	20240207	1253	11.81	20240805	2245	-37.59	20240207	1000	40.10	20231010	0.00	N	205500	500	259 억		106723	N	N	0	N	00	N
55	20240822	110919	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1399	-30	5	-2.10	7760152	5527	6.04	1441	1443	1390	1857	1001	1429	1404.04	0.21	0	-334	1476	1452	1426	1402	1376	1439	1389	260	428	500	910	1	1	51928120	726	-5.42	2.41	12	0.01	-258.00	580.00	2245	20240207	-37.68	1000	20231010	39.90	2245	-37.68	20240207	1253	11.65	20240805	2245	-37.68	20240207	1000	39.90	20231010	0.00	N	205500	500	259 억		106723	N	N	0	N	00	N
56	20240822	100918	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1407	-22	5	-1.54	4639533	3287	3.59	1441	1443	1403	1857	1001	1429	1411.48	0.21	0	-342	1476	1452	1426	1402	1376	1439	1389	260	428	500	910	1	1	51928120	731	-5.45	2.43	12	0.01	-258.00	580.00	2245	20240207	-37.33	1000	20231010	40.70	2245	-37.33	20240207	1253	12.29	20240805	2245	-37.33	20240207	1000	40.70	20231010	0.00	N	205500	500	259 억		106723	N	N	0	N	00	N
57	20240822	090919	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1432	3	2	0.21	168421	117	0.13	1441	1443	1429	1857	1001	1429	1439.50	0.21	0	-25	1476	1452	1426	1402	1376	1439	1389	260	428	500	910	1	1	51928120	744	-5.55	2.47	12	0.00	-258.00	580.00	2245	20240207	-36.21	1000	20231010	43.20	2245	-36.21	20240207	1253	14.29	20240805	2245	-36.21	20240207	1000	43.20	20231010	0.00	N	205500	500	259 억		106723	N	N	0	N	00	N
58	20240821	160914	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1429	7	2	0.49	130298558	91487	534.45	1436	1450	1400	1848	996	1422	1424.23	0.20	0	588	1443	1432	1413	1402	1383	1438	1408	260	426	500	910	1	1	51928120	742	-5.54	2.46	12	0.18	-258.00	580.00	2245	20240207	-36.35	1000	20231010	42.90	2245	-36.35	20240207	1253	14.05	20240805	2245	-36.35	20240207	1000	42.90	20231010	0.00	N	205500	500	259 억		106101	N	N	0	N	00	N
59	20240821	150926	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1427	5	2	0.35	129457994	90898	531.01	1436	1450	1400	1848	996	1422	1424.21	0.20	0	556	1443	1432	1413	1402	1383	1438	1408	260	426	500	910	1	1	51928120	741	-5.53	2.46	12	0.18	-258.00	580.00	2245	20240207	-36.44	1000	20231010	42.70	2245	-36.44	20240207	1253	13.89	20240805	2245	-36.44	20240207	1000	42.70	20231010	0.00	N	205500	500	259 억		106101	N	N	0	N	00	N
60	20240821	140923	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1429	7	2	0.49	128969636	90556	529.01	1436	1450	1400	1848	996	1422	1424.20	0.20	0	549	1443	1432	1413	1402	1383	1438	1408	260	426	500	910	1	1	51928120	742	-5.54	2.46	12	0.17	-258.00	580.00	2245	20240207	-36.35	1000	20231010	42.90	2245	-36.35	20240207	1253	14.05	20240805	2245	-36.35	20240207	1000	42.90	20231010	0.00	N	205500	500	259 억		106101	N	N	0	N	00	N
61	20240821	130927	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1429	7	2	0.49	128165872	89993	525.72	1436	1450	1400	1848	996	1422	1424.18	0.20	0	547	1443	1432	1413	1402	1383	1438	1408	260	426	500	910	1	1	51928120	742	-5.54	2.46	12	0.17	-258.00	580.00	2245	20240207	-36.35	1000	20231010	42.90	2245	-36.35	20240207	1253	14.05	20240805	2245	-36.35	20240207	1000	42.90	20231010	0.00	N	205500	500	259 억		106101	N	N	0	N	00	N
62	20240821	120928	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1430	8	2	0.56	126428443	88778	518.62	1436	1450	1400	1848	996	1422	1424.10	0.20	0	547	1443	1432	1413	1402	1383	1438	1408	260	426	500	910	1	1	51928120	743	-5.54	2.47	12	0.17	-258.00	580.00	2245	20240207	-36.30	1000	20231010	43.00	2245	-36.30	20240207	1253	14.13	20240805	2245	-36.30	20240207	1000	43.00	20231010	0.00	N	205500	500	259 억		106101	N	N	0	N	00	N
63	20240821	110923	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1432	10	2	0.70	122631212	86114	503.06	1436	1450	1400	1848	996	1422	1424.06	0.20	0	-164	1443	1432	1413	1402	1383	1438	1408	260	426	500	910	1	1	51928120	744	-5.55	2.47	12	0.17	-258.00	580.00	2245	20240207	-36.21	1000	20231010	43.20	2245	-36.21	20240207	1253	14.29	20240805	2245	-36.21	20240207	1000	43.20	20231010	0.00	N	205500	500	259 억		106101	N	N	0	N	00	N
64	20240821	100927	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1444	22	2	1.55	117812385	82729	483.29	1436	1450	1422	1848	996	1422	1424.08	0.20	0	-521	1443	1432	1413	1402	1383	1438	1408	260	426	500	910	1	1	51928120	750	-5.60	2.49	12	0.16	-258.00	580.00	2245	20240207	-35.68	1000	20231010	44.40	2245	-35.68	20240207	1253	15.24	20240805	2245	-35.68	20240207	1000	44.40	20231010	0.00	N	205500	500	259 억		106101	N	N	0	N	00	N
65	20240821	090918	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1430	8	2	0.56	97698476	68689	401.27	1436	1450	1422	1848	996	1422	1422.33	0.20	0	-780	1443	1432	1413	1402	1383	1438	1408	260	426	500	910	1	1	51928120	743	-5.54	2.47	12	0.13	-258.00	580.00	2245	20240207	-36.30	1000	20231010	43.00	2245	-36.30	20240207	1253	14.13	20240805	2245	-36.30	20240207	1000	43.00	20231010	0.00	N	205500	500	259 억		106101	N	N	0	N	00	N
66	20240820	160907	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1422	9	2	0.64	24181572	17118	79.58	1413	1424	1394	1836	990	1413	1412.64	0.20	0	1267	1463	1438	1418	1393	1373	1428	1383	260	423	500	900	1	1	51928120	738	-5.51	2.45	12	0.03	-258.00	580.00	2245	20240207	-36.66	1000	20231010	42.20	2245	-36.66	20240207	1253	13.49	20240805	2245	-36.66	20240207	1000	42.20	20231010	0.00	N	205500	500	259 억		104834	N	N	0	N	00	N
67	20240820	150919	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1411	-2	5	-0.14	14044284	9958	46.29	1413	1424	1394	1836	990	1413	1410.35	0.20	0	1408	1463	1438	1418	1393	1373	1428	1383	260	423	500	900	1	1	51928120	733	-5.47	2.43	12	0.02	-258.00	580.00	2245	20240207	-37.15	1000	20231010	41.10	2245	-37.15	20240207	1253	12.61	20240805	2245	-37.15	20240207	1000	41.10	20231010	0.00	N	205500	500	259 억		104834	N	N	0	N	00	N
68	20240820	140917	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1410	-3	5	-0.21	13923005	9872	45.89	1413	1424	1394	1836	990	1413	1410.35	0.20	0	1341	1463	1438	1418	1393	1373	1428	1383	260	423	500	900	1	1	51928120	732	-5.47	2.43	12	0.02	-258.00	580.00	2245	20240207	-37.19	1000	20231010	41.00	2245	-37.19	20240207	1253	12.53	20240805	2245	-37.19	20240207	1000	41.00	20231010	0.00	N	205500	500	259 억		104834	N	N	0	N	00	N
69	20240820	130919	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1409	-4	5	-0.28	12431291	8808	40.95	1413	1424	1394	1836	990	1413	1411.36	0.20	0	1400	1463	1438	1418	1393	1373	1428	1383	260	423	500	900	1	1	51928120	732	-5.46	2.43	12	0.02	-258.00	580.00	2245	20240207	-37.24	1000	20231010	40.90	2245	-37.24	20240207	1253	12.45	20240805	2245	-37.24	20240207	1000	40.90	20231010	0.00	N	205500	500	259 억		104834	N	N	0	N	00	N
70	20240820	120913	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1410	-3	5	-0.21	9544003	6750	31.38	1413	1424	1394	1836	990	1413	1413.93	0.20	0	1423	1463	1438	1418	1393	1373	1428	1383	260	423	500	900	1	1	51928120	732	-5.47	2.43	12	0.01	-258.00	580.00	2245	20240207	-37.19	1000	20231010	41.00	2245	-37.19	20240207	1253	12.53	20240805	2245	-37.19	20240207	1000	41.00	20231010	0.00	N	205500	500	259 억		104834	N	N	0	N	00	N
71	20240820	110911	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1419	6	2	0.42	9459403	6690	31.10	1413	1424	1394	1836	990	1413	1413.96	0.20	0	1482	1463	1438	1418	1393	1373	1428	1383	260	423	500	900	1	1	51928120	737	-5.50	2.45	12	0.01	-258.00	580.00	2245	20240207	-36.79	1000	20231010	41.90	2245	-36.79	20240207	1253	13.25	20240805	2245	-36.79	20240207	1000	41.90	20231010	0.00	N	205500	500	259 억		104834	N	N	0	N	00	N
72	20240820	100909	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1424	11	2	0.78	6535503	4620	21.48	1413	1424	1394	1836	990	1413	1414.61	0.20	0	240	1463	1438	1418	1393	1373	1428	1383	260	423	500	900	1	1	51928120	739	-5.52	2.46	12	0.01	-258.00	580.00	2245	20240207	-36.57	1000	20231010	42.40	2245	-36.57	20240207	1253	13.65	20240805	2245	-36.57	20240207	1000	42.40	20231010	0.00	N	205500	500	259 억		104834	N	N	0	N	00	N
73	20240820	090912	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1410	-3	5	-0.21	1388370	986	4.58	1413	1413	1394	1836	990	1413	1408.08	0.20	0	-35	1463	1438	1418	1393	1373	1428	1383	260	423	500	900	1	1	51928120	732	-5.47	2.43	12	0.00	-258.00	580.00	2245	20240207	-37.19	1000	20231010	41.00	2245	-37.19	20240207	1253	12.53	20240805	2245	-37.19	20240207	1000	41.00	20231010	0.00	N	205500	500	259 억		104834	N	N	0	N	00	N
74	20240819	160901	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1413	-10	5	-0.70	30468469	21511	14.49	1422	1443	1398	1849	997	1423	1416.41	0.20	0	-795	1477	1450	1401	1374	1325	1463	1387	260	426	500	910	1	1	51928120	734	-5.48	2.44	12	0.04	-258.00	580.00	2245	20240207	-37.06	1000	20231010	41.30	2245	-37.06	20240207	1253	12.77	20240805	2245	-37.06	20240207	1000	41.30	20231010	0.00	N	205500	500	259 억		105608	N	N	0	N	00	N
75	20240819	150909	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1407	-16	5	-1.12	28644792	20220	13.62	1422	1443	1398	1849	997	1423	1416.66	0.20	0	-334	1477	1450	1401	1374	1325	1463	1387	260	426	500	910	1	1	51928120	731	-5.45	2.43	12	0.04	-258.00	580.00	2245	20240207	-37.33	1000	20231010	40.70	2245	-37.33	20240207	1253	12.29	20240805	2245	-37.33	20240207	1000	40.70	20231010	0.00	N	205500	500	259 억		105608	N	N	0	N	00	N
76	20240819	140910	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1409	-14	5	-0.98	26342187	18584	12.52	1422	1443	1398	1849	997	1423	1417.47	0.20	0	122	1477	1450	1401	1374	1325	1463	1387	260	426	500	910	1	1	51928120	732	-5.46	2.43	12	0.04	-258.00	580.00	2245	20240207	-37.24	1000	20231010	40.90	2245	-37.24	20240207	1253	12.45	20240805	2245	-37.24	20240207	1000	40.90	20231010	0.00	N	205500	500	259 억		105608	N	N	0	N	00	N
77	20240819	130906	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1415	-8	5	-0.56	25378588	17896	12.06	1422	1443	1398	1849	997	1423	1418.12	0.20	0	133	1477	1450	1401	1374	1325	1463	1387	260	426	500	910	1	1	51928120	735	-5.48	2.44	12	0.03	-258.00	580.00	2245	20240207	-36.97	1000	20231010	41.50	2245	-36.97	20240207	1253	12.93	20240805	2245	-36.97	20240207	1000	41.50	20231010	0.00	N	205500	500	259 억		105608	N	N	0	N	00	N
78	20240819	120906	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1415	-8	5	-0.56	25057515	17668	11.90	1422	1443	1398	1849	997	1423	1418.24	0.20	0	139	1477	1450	1401	1374	1325	1463	1387	260	426	500	910	1	1	51928120	735	-5.48	2.44	12	0.03	-258.00	580.00	2245	20240207	-36.97	1000	20231010	41.50	2245	-36.97	20240207	1253	12.93	20240805	2245	-36.97	20240207	1000	41.50	20231010	0.00	N	205500	500	259 억		105608	N	N	0	N	00	N
79	20240819	110907	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1415	-8	5	-0.56	24965540	17603	11.86	1422	1443	1398	1849	997	1423	1418.25	0.20	0	139	1477	1450	1401	1374	1325	1463	1387	260	426	500	910	1	1	51928120	735	-5.48	2.44	12	0.03	-258.00	580.00	2245	20240207	-36.97	1000	20231010	41.50	2245	-36.97	20240207	1253	12.93	20240805	2245	-36.97	20240207	1000	41.50	20231010	0.00	N	205500	500	259 억		105608	N	N	0	N	00	N
80	20240819	100909	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1430	7	2	0.49	13180981	9235	6.22	1422	1443	1405	1849	997	1423	1427.29	0.20	0	2	1477	1450	1401	1374	1325	1463	1387	260	426	500	910	1	1	51928120	743	-5.54	2.47	12	0.02	-258.00	580.00	2245	20240207	-36.30	1000	20231010	43.00	2245	-36.30	20240207	1253	14.13	20240805	2245	-36.30	20240207	1000	43.00	20231010	0.00	N	205500	500	259 억		105608	N	N	0	N	00	N
81	20240819	090907	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1423	0	3	0.00	9469906	6630	4.47	1422	1443	1421	1849	997	1423	1428.34	0.20	0	-313	1477	1450	1401	1374	1325	1463	1387	260	426	500	910	1	1	51928120	739	-5.52	2.45	12	0.01	-258.00	580.00	2245	20240207	-36.61	1000	20231010	42.30	2245	-36.61	20240207	1253	13.57	20240805	2245	-36.61	20240207	1000	42.30	20231010	0.00	N	205500	500	259 억		105608	N	N	0	N	00	N
82	20240816	160859	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1423	22	2	1.57	204596494	148419	197.48	1401	1428	1352	1821	981	1401	1378.51	0.19	0	5308	1485	1443	1406	1364	1327	1424	1345	260	420	500	890	1	1	51928120	739	-5.52	2.45	12	0.29	-258.00	580.00	2245	20240207	-36.61	1000	20231010	42.30	2245	-36.61	20240207	1253	13.57	20240805	2245	-36.61	20240207	1000	42.30	20231010	0.00	N	205500	500	259 억		100255	N	N	0	N	00	N
83	20240816	150902	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1414	13	2	0.93	199385220	144749	192.60	1401	1428	1352	1821	981	1401	1377.45	0.19	0	5435	1485	1443	1406	1364	1327	1424	1345	260	420	500	890	1	1	51928120	734	-5.48	2.44	12	0.28	-258.00	580.00	2245	20240207	-37.02	1000	20231010	41.40	2245	-37.02	20240207	1253	12.85	20240805	2245	-37.02	20240207	1000	41.40	20231010	0.00	N	205500	500	259 억		100255	N	N	0	N	00	N
84	20240816	140905	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1387	-14	5	-1.00	159764327	116483	154.99	1401	1401	1352	1821	981	1401	1371.57	0.19	0	4002	1485	1443	1406	1364	1327	1424	1345	260	420	500	890	1	1	51928120	720	-5.38	2.39	12	0.22	-258.00	580.00	2245	20240207	-38.22	1000	20231010	38.70	2245	-38.22	20240207	1253	10.69	20240805	2245	-38.22	20240207	1000	38.70	20231010	0.00	N	205500	500	259 억		100255	N	N	0	N	00	N
85	20240816	130908	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1388	-13	5	-0.93	112897214	82306	109.51	1401	1401	1352	1821	981	1401	1371.68	0.19	0	2888	1485	1443	1406	1364	1327	1424	1345	260	420	500	890	1	1	51928120	721	-5.38	2.39	12	0.16	-258.00	580.00	2245	20240207	-38.17	1000	20231010	38.80	2245	-38.17	20240207	1253	10.77	20240805	2245	-38.17	20240207	1000	38.80	20231010	0.00	N	205500	500	259 억		100255	N	N	0	N	00	N
86	20240816	120903	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1380	-21	5	-1.50	96373713	70338	93.59	1401	1401	1352	1821	981	1401	1370.15	0.19	0	1948	1485	1443	1406	1364	1327	1424	1345	260	420	500	890	1	1	51928120	717	-5.35	2.38	12	0.14	-258.00	580.00	2245	20240207	-38.53	1000	20231010	38.00	2245	-38.53	20240207	1253	10.14	20240805	2245	-38.53	20240207	1000	38.00	20231010	0.00	N	205500	500	259 억		100255	N	N	0	N	00	N
87	20240816	110907	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1368	-33	5	-2.36	61696082	45097	60.01	1401	1401	1352	1821	981	1401	1368.08	0.19	0	2133	1485	1443	1406	1364	1327	1424	1345	260	420	500	890	1	1	51928120	710	-5.30	2.36	12	0.09	-258.00	580.00	2245	20240207	-39.06	1000	20231010	36.80	2245	-39.06	20240207	1253	9.18	20240805	2245	-39.06	20240207	1000	36.80	20231010	0.00	N	205500	500	259 억		100255	N	N	0	N	00	N
88	20240816	100903	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1374	-27	5	-1.93	52960345	38706	51.50	1401	1401	1352	1821	981	1401	1368.27	0.19	0	1485	1485	1443	1406	1364	1327	1424	1345	260	420	500	890	1	1	51928120	713	-5.33	2.37	12	0.07	-258.00	580.00	2245	20240207	-38.80	1000	20231010	37.40	2245	-38.80	20240207	1253	9.66	20240805	2245	-38.80	20240207	1000	37.40	20231010	0.00	N	205500	500	259 억		100255	N	N	0	N	00	N
89	20240816	090905	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1401	0	3	0.00	1312943	938	1.25	1401	1401	1396	1821	981	1401	1399.73	0.19	0	-210	1485	1443	1406	1364	1327	1424	1345	260	420	500	890	1	1	51928120	728	-5.43	2.42	12	0.00	-258.00	580.00	2245	20240207	-37.59	1000	20231010	40.10	2245	-37.59	20240207	1253	11.81	20240805	2245	-37.59	20240207	1000	40.10	20231010	0.00	N	205500	500	259 억		100255	N	N	0	N	00	N
90	20240814	160904	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1401	-34	5	-2.37	104965987	75153	109.83	1448	1448	1369	1865	1005	1435	1396.70	0.19	0	581	1505	1470	1412	1377	1319	1441	1348	260	430	500	910	1	1	51928120	728	-5.43	2.42	12	0.14	-258.00	580.00	2245	20240207	-37.59	1000	20231010	40.10	2245	-37.59	20240207	1253	11.81	20240805	2245	-37.59	20240207	1000	40.10	20231010	0.00	N	205500	500	259 억		99620	N	N	0	N	00	N
91	20240814	150906	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1410	-25	5	-1.74	79981257	57315	83.76	1448	1448	1369	1865	1005	1435	1395.47	0.19	0	865	1505	1470	1412	1377	1319	1441	1348	260	430	500	910	1	1	51928120	732	-5.47	2.43	12	0.11	-258.00	580.00	2245	20240207	-37.19	1000	20231010	41.00	2245	-37.19	20240207	1253	12.53	20240805	2245	-37.19	20240207	1000	41.00	20231010	0.00	N	205500	500	259 억		99620	N	N	0	N	00	N
92	20240814	140910	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1386	-49	5	-3.41	68344163	48987	71.59	1448	1448	1369	1865	1005	1435	1395.15	0.19	0	1413	1505	1470	1412	1377	1319	1441	1348	260	430	500	910	1	1	51928120	720	-5.37	2.39	12	0.09	-258.00	580.00	2245	20240207	-38.26	1000	20231010	38.60	2245	-38.26	20240207	1253	10.61	20240805	2245	-38.26	20240207	1000	38.60	20231010	0.00	N	205500	500	259 억		99620	N	N	0	N	00	N
93	20240814	130906	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1407	-28	5	-1.95	33920528	24111	35.24	1448	1448	1390	1865	1005	1435	1406.85	0.19	0	1504	1505	1470	1412	1377	1319	1441	1348	260	430	500	910	1	1	51928120	731	-5.45	2.43	12	0.05	-258.00	580.00	2245	20240207	-37.33	1000	20231010	40.70	2245	-37.33	20240207	1253	12.29	20240805	2245	-37.33	20240207	1000	40.70	20231010	0.00	N	205500	500	259 억		99620	N	N	0	N	00	N
94	20240814	120902	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1407	-28	5	-1.95	33210025	23606	34.50	1448	1448	1390	1865	1005	1435	1406.85	0.19	0	1514	1505	1470	1412	1377	1319	1441	1348	260	430	500	910	1	1	51928120	731	-5.45	2.43	12	0.05	-258.00	580.00	2245	20240207	-37.33	1000	20231010	40.70	2245	-37.33	20240207	1253	12.29	20240805	2245	-37.33	20240207	1000	40.70	20231010	0.00	N	205500	500	259 억		99620	N	N	0	N	00	N
95	20240814	110859	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1413	-22	5	-1.53	18182868	12862	18.80	1448	1448	1398	1865	1005	1435	1413.69	0.19	0	-354	1505	1470	1412	1377	1319	1441	1348	260	430	500	910	1	1	51928120	734	-5.48	2.44	12	0.02	-258.00	580.00	2245	20240207	-37.06	1000	20231010	41.30	2245	-37.06	20240207	1253	12.77	20240805	2245	-37.06	20240207	1000	41.30	20231010	0.00	N	205500	500	259 억		99620	N	N	0	N	00	N
96	20240814	100858	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1415	-20	5	-1.39	10675685	7522	10.99	1448	1448	1410	1865	1005	1435	1419.26	0.19	0	-821	1505	1470	1412	1377	1319	1441	1348	260	430	500	910	1	1	51928120	735	-5.48	2.44	12	0.01	-258.00	580.00	2245	20240207	-36.97	1000	20231010	41.50	2245	-36.97	20240207	1253	12.93	20240805	2245	-36.97	20240207	1000	41.50	20231010	0.00	N	205500	500	259 억		99620	N	N	0	N	00	N
97	20240814	090930	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1426	-9	5	-0.63	2122814	1471	2.15	1448	1448	1420	1865	1005	1435	1443.11	0.19	0	-1328	1505	1470	1412	1377	1319	1441	1348	260	430	500	910	1	1	51928120	740	-5.53	2.46	12	0.00	-258.00	580.00	2245	20240207	-36.48	1000	20231010	42.60	2245	-36.48	20240207	1253	13.81	20240805	2245	-36.48	20240207	1000	42.60	20231010	0.00	N	205500	500	259 억		99620	N	N	0	N	00	N
98	20240813	160849	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1435	1	2	0.07	95199212	68416	110.07	1447	1447	1354	1864	1004	1434	1391.48	0.19	0	1801	1480	1456	1426	1402	1372	1469	1415	260	430	500	910	1	1	51928120	745	-5.56	2.47	12	0.13	-258.00	580.00	2245	20240207	-36.08	1000	20231010	43.50	2245	-36.08	20240207	1253	14.53	20240805	2245	-36.08	20240207	1000	43.50	20231010	0.00	N	205500	500	259 억		97846	N	N	0	N	00	N
99	20240813	150856	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1427	-7	5	-0.49	89481266	64428	103.66	1447	1447	1354	1864	1004	1434	1388.86	0.19	0	2135	1480	1456	1426	1402	1372	1469	1415	260	430	500	910	1	1	51928120	741	-5.53	2.46	12	0.12	-258.00	580.00	2245	20240207	-36.44	1000	20231010	42.70	2245	-36.44	20240207	1253	13.89	20240805	2245	-36.44	20240207	1000	42.70	20231010	0.00	N	205500	500	259 억		97846	N	N	0	N	00	N
100	20240813	140855	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1416	-18	5	-1.26	84260220	60759	97.75	1447	1447	1354	1864	1004	1434	1386.79	0.19	0	2359	1480	1456	1426	1402	1372	1469	1415	260	430	500	910	1	1	51928120	735	-5.49	2.44	12	0.12	-258.00	580.00	2245	20240207	-36.93	1000	20231010	41.60	2245	-36.93	20240207	1253	13.01	20240805	2245	-36.93	20240207	1000	41.60	20231010	0.00	N	205500	500	259 억		97846	N	N	0	N	00	N
101	20240813	130856	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1402	-32	5	-2.23	73756916	53268	85.70	1447	1447	1354	1864	1004	1434	1384.64	0.19	0	1759	1480	1456	1426	1402	1372	1469	1415	260	430	500	910	1	1	51928120	728	-5.43	2.42	12	0.10	-258.00	580.00	2245	20240207	-37.55	1000	20231010	40.20	2245	-37.55	20240207	1253	11.89	20240805	2245	-37.55	20240207	1000	40.20	20231010	0.00	N	205500	500	259 억		97846	N	N	0	N	00	N
102	20240813	120850	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1385	-49	5	-3.42	59655100	43203	69.51	1447	1447	1354	1864	1004	1434	1380.81	0.19	0	1844	1480	1456	1426	1402	1372	1469	1415	260	430	500	910	1	1	51928120	719	-5.37	2.39	12	0.08	-258.00	580.00	2245	20240207	-38.31	1000	20231010	38.50	2245	-38.31	20240207	1253	10.53	20240805	2245	-38.31	20240207	1000	38.50	20231010	0.00	N	205500	500	259 억		97846	N	N	0	N	00	N
103	20240813	110849	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1370	-64	5	-4.46	56318076	40785	65.62	1447	1447	1354	1864	1004	1434	1380.85	0.19	0	1631	1480	1456	1426	1402	1372	1469	1415	260	430	500	910	1	1	51928120	711	-5.31	2.36	12	0.08	-258.00	580.00	2245	20240207	-38.98	1000	20231010	37.00	2245	-38.98	20240207	1253	9.34	20240805	2245	-38.98	20240207	1000	37.00	20231010	0.00	N	205500	500	259 억		97846	N	N	0	N	00	N
104	20240813	100851	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1393	-41	5	-2.86	26407616	18903	30.41	1447	1447	1376	1864	1004	1434	1397.01	0.19	0	1063	1480	1456	1426	1402	1372	1469	1415	260	430	500	910	1	1	51928120	723	-5.40	2.40	12	0.04	-258.00	580.00	2245	20240207	-37.95	1000	20231010	39.30	2245	-37.95	20240207	1253	11.17	20240805	2245	-37.95	20240207	1000	39.30	20231010	0.00	N	205500	500	259 억		97846	N	N	0	N	00	N
105	20240813	090855	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1447	13	2	0.91	2757136	1922	3.09	1447	1447	1434	1864	1004	1434	1434.51	0.19	0	-47	1480	1456	1426	1402	1372	1469	1415	260	430	500	910	1	1	51928120	751	-5.61	2.49	12	0.00	-258.00	580.00	2245	20240207	-35.55	1000	20231010	44.70	2245	-35.55	20240207	1253	15.48	20240805	2245	-35.55	20240207	1000	44.70	20231010	0.00	N	205500	500	259 억		97846	N	N	0	N	00	N
106	20240812	160844	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1434	-13	5	-0.90	88106673	62145	9.08	1432	1450	1396	1881	1013	1447	1417.76	0.18	0	5795	1663	1554	1441	1332	1219	1498	1276	260	434	500	920	1	1	51928120	745	-5.56	2.47	12	0.12	-258.00	580.00	2245	20240207	-36.12	1000	20231010	43.40	2245	-36.12	20240207	1253	14.45	20240805	2245	-36.12	20240207	1000	43.40	20231010	0.00	N	205500	500	259 억		91942	N	N	0	N	00	N
107	20240812	150845	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1435	-12	5	-0.83	71580315	50604	7.39	1432	1450	1396	1881	1013	1447	1414.52	0.18	0	6999	1663	1554	1441	1332	1219	1498	1276	260	434	500	920	1	1	51928120	745	-5.56	2.47	12	0.10	-258.00	580.00	2245	20240207	-36.08	1000	20231010	43.50	2245	-36.08	20240207	1253	14.53	20240805	2245	-36.08	20240207	1000	43.50	20231010	0.00	N	205500	500	259 억		91942	N	N	0	N	00	N
108	20240812	140845	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1419	-28	5	-1.94	61664003	43618	6.37	1432	1450	1396	1881	1013	1447	1413.73	0.18	0	7692	1663	1554	1441	1332	1219	1498	1276	260	434	500	920	1	1	51928120	737	-5.50	2.45	12	0.08	-258.00	580.00	2245	20240207	-36.79	1000	20231010	41.90	2245	-36.79	20240207	1253	13.25	20240805	2245	-36.79	20240207	1000	41.90	20231010	0.00	N	205500	500	259 억		91942	N	N	0	N	00	N
109	20240812	130841	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1419	-28	5	-1.94	50770731	35869	5.24	1432	1450	1396	1881	1013	1447	1415.45	0.18	0	7339	1663	1554	1441	1332	1219	1498	1276	260	434	500	920	1	1	51928120	737	-5.50	2.45	12	0.07	-258.00	580.00	2245	20240207	-36.79	1000	20231010	41.90	2245	-36.79	20240207	1253	13.25	20240805	2245	-36.79	20240207	1000	41.90	20231010	0.00	N	205500	500	259 억		91942	N	N	0	N	00	N
110	20240812	120842	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1420	-27	5	-1.87	46366466	32747	4.78	1432	1450	1396	1881	1013	1447	1415.90	0.18	0	7260	1663	1554	1441	1332	1219	1498	1276	260	434	500	920	1	1	51928120	737	-5.50	2.45	12	0.06	-258.00	580.00	2245	20240207	-36.75	1000	20231010	42.00	2245	-36.75	20240207	1253	13.33	20240805	2245	-36.75	20240207	1000	42.00	20231010	0.00	N	205500	500	259 억		91942	N	N	0	N	00	N
111	20240812	110843	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1425	-22	5	-1.52	38011667	26840	3.92	1432	1450	1396	1881	1013	1447	1416.23	0.18	0	7275	1663	1554	1441	1332	1219	1498	1276	260	434	500	920	1	1	51928120	740	-5.52	2.46	12	0.05	-258.00	580.00	2245	20240207	-36.53	1000	20231010	42.50	2245	-36.53	20240207	1253	13.73	20240805	2245	-36.53	20240207	1000	42.50	20231010	0.00	N	205500	500	259 억		91942	N	N	0	N	00	N
112	20240812	100836	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1425	-22	5	-1.52	33896847	23949	3.50	1432	1450	1396	1881	1013	1447	1415.38	0.18	0	7285	1663	1554	1441	1332	1219	1498	1276	260	434	500	920	1	1	51928120	740	-5.52	2.46	12	0.05	-258.00	580.00	2245	20240207	-36.53	1000	20231010	42.50	2245	-36.53	20240207	1253	13.73	20240805	2245	-36.53	20240207	1000	42.50	20231010	0.00	N	205500	500	259 억		91942	N	N	0	N	00	N
113	20240812	090834	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1448	1	2	0.07	14395074	10200	1.49	1432	1450	1396	1881	1013	1447	1411.28	0.18	0	6537	1663	1554	1441	1332	1219	1498	1276	260	434	500	920	1	1	51928120	752	-5.61	2.50	12	0.02	-258.00	580.00	2245	20240207	-35.50	1000	20231010	44.80	2245	-35.50	20240207	1253	15.56	20240805	2245	-35.50	20240207	1000	44.80	20231010	0.00	N	205500	500	259 억		91942	N	N	0	N	00	N
114	20240809	160831	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1447	2	2	0.14	979214568	684089	1612.12	1464	1550	1328	1878	1012	1445	1431.41	0.20	0	-12403	1485	1465	1430	1410	1375	1475	1420	260	433	500	920	1	1	51928120	751	-5.61	2.49	12	1.32	-258.00	580.00	2245	20240207	-35.55	1000	20231010	44.70	2245	-35.55	20240207	1253	15.48	20240805	2245	-35.55	20240207	1000	44.70	20231010	0.00	N	205500	500	259 억		104177	N	N	0	N	00	N
115	20240809	150850	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1433	-12	5	-0.83	956715998	668443	1575.25	1464	1550	1328	1878	1012	1445	1431.26	0.20	0	-12292	1485	1465	1430	1410	1375	1475	1420	260	433	500	920	1	1	51928120	744	-5.55	2.47	12	1.29	-258.00	580.00	2245	20240207	-36.17	1000	20231010	43.30	2245	-36.17	20240207	1253	14.37	20240805	2245	-36.17	20240207	1000	43.30	20231010	0.00	N	205500	500	259 억		104177	N	N	0	N	00	N
116	20240809	140853	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1377	-68	5	-4.71	888543297	619485	1459.88	1464	1550	1328	1878	1012	1445	1434.33	0.20	0	-10385	1485	1465	1430	1410	1375	1475	1420	260	433	500	920	1	1	51928120	715	-5.34	2.37	12	1.19	-258.00	580.00	2245	20240207	-38.66	1000	20231010	37.70	2245	-38.66	20240207	1253	9.90	20240805	2245	-38.66	20240207	1000	37.70	20231010	0.00	N	205500	500	259 억		104177	N	N	0	N	00	N
117	20240809	130847	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1378	-67	5	-4.64	850126998	591203	1393.23	1464	1550	1328	1878	1012	1445	1437.96	0.20	0	-11981	1485	1465	1430	1410	1375	1475	1420	260	433	500	920	1	1	51928120	716	-5.34	2.38	12	1.14	-258.00	580.00	2245	20240207	-38.62	1000	20231010	37.80	2245	-38.62	20240207	1253	9.98	20240805	2245	-38.62	20240207	1000	37.80	20231010	0.00	N	205500	500	259 억		104177	N	N	0	N	00	N
118	20240809	120846	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1380	-65	5	-4.50	832328488	578303	1362.83	1464	1550	1328	1878	1012	1445	1439.26	0.20	0	-12729	1485	1465	1430	1410	1375	1475	1420	260	433	500	920	1	1	51928120	717	-5.35	2.38	12	1.11	-258.00	580.00	2245	20240207	-38.53	1000	20231010	38.00	2245	-38.53	20240207	1253	10.14	20240805	2245	-38.53	20240207	1000	38.00	20231010	0.00	N	205500	500	259 억		104177	N	N	0	N	00	N
119	20240809	110839	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1372	-73	5	-5.05	819763858	569188	1341.35	1464	1550	1328	1878	1012	1445	1440.23	0.20	0	-12567	1485	1465	1430	1410	1375	1475	1420	260	433	500	920	1	1	51928120	712	-5.32	2.37	12	1.10	-258.00	580.00	2245	20240207	-38.89	1000	20231010	37.20	2245	-38.89	20240207	1253	9.50	20240805	2245	-38.89	20240207	1000	37.20	20231010	0.00	N	205500	500	259 억		104177	N	N	0	N	00	N
120	20240809	100849	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1370	-75	5	-5.19	784935928	543596	1281.04	1464	1550	1328	1878	1012	1445	1443.97	0.20	0	-13567	1485	1465	1430	1410	1375	1475	1420	260	433	500	920	1	1	51928120	711	-5.31	2.36	12	1.05	-258.00	580.00	2245	20240207	-38.98	1000	20231010	37.00	2245	-38.98	20240207	1253	9.34	20240805	2245	-38.98	20240207	1000	37.00	20231010	0.00	N	205500	500	259 억		104177	N	N	0	N	00	N
121	20240809	090842	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1411	-34	5	-2.35	427763505	286345	674.80	1464	1550	1365	1878	1012	1445	1493.87	0.20	0	-6509	1485	1465	1430	1410	1375	1475	1420	260	433	500	920	1	1	51928120	733	-5.47	2.43	12	0.55	-258.00	580.00	2245	20240207	-37.15	1000	20231010	41.10	2245	-37.15	20240207	1253	12.61	20240805	2245	-37.15	20240207	1000	41.10	20231010	0.00	N	205500	500	259 억		104177	N	N	0	N	00	N
122	20240808	160827	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1445	16	2	1.12	60441946	42431	116.31	1425	1450	1395	1857	1001	1429	1424.47	0.21	0	-4812	1491	1459	1404	1372	1317	1476	1389	260	428	500	910	1	1	51928120	750	-5.60	2.49	12	0.08	-258.00	580.00	2245	20240207	-35.63	1000	20231010	44.50	2245	-35.63	20240207	1253	15.32	20240805	2245	-35.63	20240207	1000	44.50	20231010	0.00	N	205500	500	259 억		108985	N	N	0	N	00	N
123	20240808	150838	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1442	13	2	0.91	55420371	38952	106.78	1425	1450	1395	1857	1001	1429	1422.79	0.21	0	-4579	1491	1459	1404	1372	1317	1476	1389	260	428	500	910	1	1	51928120	749	-5.59	2.49	12	0.08	-258.00	580.00	2245	20240207	-35.77	1000	20231010	44.20	2245	-35.77	20240207	1253	15.08	20240805	2245	-35.77	20240207	1000	44.20	20231010	0.00	N	205500	500	259 억		108985	N	N	0	N	00	N
124	20240808	140840	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1415	-14	5	-0.98	16491142	11695	32.06	1425	1429	1395	1857	1001	1429	1410.10	0.21	0	-2508	1491	1459	1404	1372	1317	1476	1389	260	428	500	910	1	1	51928120	735	-5.48	2.44	12	0.02	-258.00	580.00	2245	20240207	-36.97	1000	20231010	41.50	2245	-36.97	20240207	1253	12.93	20240805	2245	-36.97	20240207	1000	41.50	20231010	0.00	N	205500	500	259 억		108985	N	N	0	N	00	N
125	20240808	130839	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1411	-18	5	-1.26	8338414	5932	16.26	1425	1425	1395	1857	1001	1429	1405.67	0.21	0	-724	1491	1459	1404	1372	1317	1476	1389	260	428	500	910	1	1	51928120	733	-5.47	2.43	12	0.01	-258.00	580.00	2245	20240207	-37.15	1000	20231010	41.10	2245	-37.15	20240207	1253	12.61	20240805	2245	-37.15	20240207	1000	41.10	20231010	0.00	N	205500	500	259 억		108985	N	N	0	N	00	N
126	20240808	120844	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1405	-24	5	-1.68	4761042	3394	9.30	1425	1425	1395	1857	1001	1429	1402.78	0.21	0	-723	1491	1459	1404	1372	1317	1476	1389	260	428	500	910	1	1	51928120	730	-5.45	2.42	12	0.01	-258.00	580.00	2245	20240207	-37.42	1000	20231010	40.50	2245	-37.42	20240207	1253	12.13	20240805	2245	-37.42	20240207	1000	40.50	20231010	0.00	N	205500	500	259 억		108985	N	N	0	N	00	N
127	20240808	110837	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1408	-21	5	-1.47	4463715	3183	8.73	1425	1425	1395	1857	1001	1429	1402.36	0.21	0	-594	1491	1459	1404	1372	1317	1476	1389	260	428	500	910	1	1	51928120	731	-5.46	2.43	12	0.01	-258.00	580.00	2245	20240207	-37.28	1000	20231010	40.80	2245	-37.28	20240207	1253	12.37	20240805	2245	-37.28	20240207	1000	40.80	20231010	0.00	N	205500	500	259 억		108985	N	N	0	N	00	N
128	20240808	100835	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1398	-31	5	-2.17	4264043	3041	8.34	1425	1425	1395	1857	1001	1429	1402.18	0.21	0	-507	1491	1459	1404	1372	1317	1476	1389	260	428	500	910	1	1	51928120	726	-5.42	2.41	12	0.01	-258.00	580.00	2245	20240207	-37.73	1000	20231010	39.80	2245	-37.73	20240207	1253	11.57	20240805	2245	-37.73	20240207	1000	39.80	20231010	0.00	N	205500	500	259 억		108985	N	N	0	N	00	N
129	20240808	090830	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1414	-15	5	-1.05	3601365	2570	7.04	1425	1425	1395	1857	1001	1429	1401.31	0.21	0	-463	1491	1459	1404	1372	1317	1476	1389	260	428	500	910	1	1	51928120	734	-5.48	2.44	12	0.00	-258.00	580.00	2245	20240207	-37.02	1000	20231010	41.40	2245	-37.02	20240207	1253	12.85	20240805	2245	-37.02	20240207	1000	41.40	20231010	0.00	N	205500	500	259 억		108985	N	N	0	N	00	N
130	20240807	160816	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1429	67	2	4.92	51105100	36478	54.94	1364	1436	1349	1770	954	1362	1400.98	0.20	0	6967	1463	1412	1367	1316	1271	1438	1342	260	408	500	870	1	1	51928120	742	-5.54	2.46	12	0.07	-258.00	580.00	2245	20240207	-36.35	1000	20231010	42.90	2245	-36.35	20240207	1253	14.05	20240805	2245	-36.35	20240207	1000	42.90	20231010	0.04	N	205500	500	259 억		101898	N	N	0	N	00	N
131	20240807	150829	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1415	53	2	3.89	25058417	18145	27.33	1364	1415	1349	1770	954	1362	1381.01	0.20	0	1385	1463	1412	1367	1316	1271	1438	1342	260	408	500	870	1	1	51928120	735	-5.48	2.44	12	0.03	-258.00	580.00	2245	20240207	-36.97	1000	20231010	41.50	2245	-36.97	20240207	1253	12.93	20240805	2245	-36.97	20240207	1000	41.50	20231010	0.04	N	205500	500	259 억		101898	N	N	0	N	00	N
132	20240807	140835	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1408	46	2	3.38	22596207	16398	24.70	1364	1408	1349	1770	954	1362	1377.99	0.20	0	941	1463	1412	1367	1316	1271	1438	1342	260	408	500	870	1	1	51928120	731	-5.46	2.43	12	0.03	-258.00	580.00	2245	20240207	-37.28	1000	20231010	40.80	2245	-37.28	20240207	1253	12.37	20240805	2245	-37.28	20240207	1000	40.80	20231010	0.04	N	205500	500	259 억		101898	N	N	0	N	00	N
133	20240807	130828	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1397	35	2	2.57	19369392	14099	21.23	1364	1405	1349	1770	954	1362	1373.81	0.20	0	590	1463	1412	1367	1316	1271	1438	1342	260	408	500	870	1	1	51928120	725	-5.41	2.41	12	0.03	-258.00	580.00	2245	20240207	-37.77	1000	20231010	39.70	2245	-37.77	20240207	1253	11.49	20240805	2245	-37.77	20240207	1000	39.70	20231010	0.04	N	205500	500	259 억		101898	N	N	0	N	00	N
134	20240807	120831	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1380	18	2	1.32	17642697	12852	19.36	1364	1405	1349	1770	954	1362	1372.76	0.20	0	55	1463	1412	1367	1316	1271	1438	1342	260	408	500	870	1	1	51928120	717	-5.35	2.38	12	0.02	-258.00	580.00	2245	20240207	-38.53	1000	20231010	38.00	2245	-38.53	20240207	1253	10.14	20240805	2245	-38.53	20240207	1000	38.00	20231010	0.04	N	205500	500	259 억		101898	N	N	0	N	00	N
135	20240807	110829	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1369	7	2	0.51	14080061	10267	15.46	1364	1405	1349	1770	954	1362	1371.39	0.20	0	-1632	1463	1412	1367	1316	1271	1438	1342	260	408	500	870	1	1	51928120	711	-5.31	2.36	12	0.02	-258.00	580.00	2245	20240207	-39.02	1000	20231010	36.90	2245	-39.02	20240207	1253	9.26	20240805	2245	-39.02	20240207	1000	36.90	20231010	0.04	N	205500	500	259 억		101898	N	N	0	N	00	N
136	20240807	100823	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1399	37	2	2.72	5184788	3746	5.64	1364	1400	1353	1770	954	1362	1384.09	0.20	0	-1723	1463	1412	1367	1316	1271	1438	1342	260	408	500	870	1	1	51928120	726	-5.42	2.41	12	0.01	-258.00	580.00	2245	20240207	-37.68	1000	20231010	39.90	2245	-37.68	20240207	1253	11.65	20240805	2245	-37.68	20240207	1000	39.90	20231010	0.04	N	205500	500	259 억		101898	N	N	0	N	00	N
137	20240807	090851	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1355	-7	5	-0.51	124103	91	0.14	1364	1364	1355	1770	954	1362	1363.77	0.20	0	-6	1463	1412	1367	1316	1271	1438	1342	260	408	500	870	1	1	51928120	704	-5.25	2.34	12	0.00	-258.00	580.00	2245	20240207	-39.64	1000	20231010	35.50	2245	-39.64	20240207	1253	8.14	20240805	2245	-39.64	20240207	1000	35.50	20231010	0.04	N	205500	500	259 억		101898	N	N	0	N	00	N
138	20240806	160815	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1362	15	2	1.11	90219917	66398	51.45	1347	1418	1322	1751	943	1347	1358.77	0.20	0	-2115	1505	1425	1339	1259	1173	1383	1217	260	404	500	860	1	1	51928120	707	-5.28	2.35	12	0.13	-258.00	580.00	2245	20240207	-39.33	1000	20231010	36.20	2245	-39.33	20240207	1253	8.70	20240805	2245	-39.33	20240207	1000	36.20	20231010	0.05	N	205500	500	259 억		103893	N	N	0	N	00	N
139	20240806	150826	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1357	10	2	0.74	82929110	61037	47.30	1347	1418	1322	1751	943	1347	1358.67	0.20	0	-1532	1505	1425	1339	1259	1173	1383	1217	260	404	500	860	1	1	51928120	705	-5.26	2.34	12	0.12	-258.00	580.00	2245	20240207	-39.55	1000	20231010	35.70	2245	-39.55	20240207	1253	8.30	20240805	2245	-39.55	20240207	1000	35.70	20231010	0.05	N	205500	500	259 억		103893	N	N	0	N	00	N
140	20240806	140822	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1352	5	2	0.37	56786625	41533	32.19	1347	1418	1342	1751	943	1347	1367.27	0.20	0	-2714	1505	1425	1339	1259	1173	1383	1217	260	404	500	860	1	1	51928120	702	-5.24	2.33	12	0.08	-258.00	580.00	2245	20240207	-39.78	1000	20231010	35.20	2245	-39.78	20240207	1253	7.90	20240805	2245	-39.78	20240207	1000	35.20	20231010	0.05	N	205500	500	259 억		103893	N	N	0	N	00	N
141	20240806	130825	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1371	24	2	1.78	55182067	40356	31.27	1347	1418	1342	1751	943	1347	1367.38	0.20	0	-2267	1505	1425	1339	1259	1173	1383	1217	260	404	500	860	1	1	51928120	712	-5.31	2.36	12	0.08	-258.00	580.00	2245	20240207	-38.93	1000	20231010	37.10	2245	-38.93	20240207	1253	9.42	20240805	2245	-38.93	20240207	1000	37.10	20231010	0.05	N	205500	500	259 억		103893	N	N	0	N	00	N
142	20240806	120826	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1364	17	2	1.26	54245305	39672	30.74	1347	1418	1342	1751	943	1347	1367.34	0.20	0	-2321	1505	1425	1339	1259	1173	1383	1217	260	404	500	860	1	1	51928120	708	-5.29	2.35	12	0.08	-258.00	580.00	2245	20240207	-39.24	1000	20231010	36.40	2245	-39.24	20240207	1253	8.86	20240805	2245	-39.24	20240207	1000	36.40	20231010	0.05	N	205500	500	259 억		103893	N	N	0	N	00	N
143	20240806	110815	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1367	20	2	1.48	31547549	22857	17.71	1347	1418	1342	1751	943	1347	1380.21	0.20	0	-4038	1505	1425	1339	1259	1173	1383	1217	260	404	500	860	1	1	51928120	710	-5.30	2.36	12	0.04	-258.00	580.00	2245	20240207	-39.11	1000	20231010	36.70	2245	-39.11	20240207	1253	9.10	20240805	2245	-39.11	20240207	1000	36.70	20231010	0.05	N	205500	500	259 억		103893	N	N	0	N	00	N
144	20240806	100815	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1399	52	2	3.86	23629179	17118	13.27	1347	1418	1342	1751	943	1347	1380.37	0.20	0	-4602	1505	1425	1339	1259	1173	1383	1217	260	404	500	860	1	1	51928120	726	-5.42	2.41	12	0.03	-258.00	580.00	2245	20240207	-37.68	1000	20231010	39.90	2245	-37.68	20240207	1253	11.65	20240805	2245	-37.68	20240207	1000	39.90	20231010	0.05	N	205500	500	259 억		103893	N	N	0	N	00	N
145	20240806	090821	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1359	12	2	0.89	5245709	3893	3.02	1347	1359	1342	1751	943	1347	1347.47	0.20	0	-1651	1505	1425	1339	1259	1173	1383	1217	260	404	500	860	1	1	51928120	706	-5.27	2.34	12	0.01	-258.00	580.00	2245	20240207	-39.47	1000	20231010	35.90	2245	-39.47	20240207	1253	8.46	20240805	2245	-39.47	20240207	1000	35.90	20231010	0.05	N	205500	500	259 억		103893	N	N	0	N	00	N
146	20240805	160804	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1347	-68	5	-4.81	168514427	129041	877.89	1415	1419	1253	1839	991	1415	1305.90	0.19	0	-6305	1447	1431	1408	1392	1369	1419	1380	260	424	500	900	1	1	51928120	699	-5.22	2.32	12	0.25	-258.00	580.00	2245	20240207	-40.00	1000	20231010	34.70	2245	-40.00	20240207	1253	7.50	20240805	2245	-40.00	20240207	1000	34.70	20231010	0.05	N	205500	500	259 억		98737	N	N	0	N	00	N
147	20240805	150819	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1283	-132	5	-9.33	103230703	78865	536.53	1415	1419	1253	1839	991	1415	1308.95	0.19	0	4034	1447	1431	1408	1392	1369	1419	1380	260	424	500	900	1	1	51928120	666	-4.97	2.21	12	0.15	-258.00	580.00	2245	20240207	-42.85	1000	20231010	28.30	2245	-42.85	20240207	1253	2.39	20240805	2245	-42.85	20240207	1000	28.30	20231010	0.05	N	205500	500	259 억		98737	N	N	0	N	00	N
148	20240805	140819	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1300	-115	5	-8.13	87516762	66501	452.42	1415	1419	1275	1839	991	1415	1316.02	0.19	0	814	1447	1431	1408	1392	1369	1419	1380	260	424	500	900	1	1	51928120	675	-5.04	2.24	12	0.13	-258.00	580.00	2245	20240207	-42.09	1000	20231010	30.00	2245	-42.09	20240207	1275	1.96	20240805	2245	-42.09	20240207	1000	30.00	20231010	0.05	N	205500	500	259 억		98737	N	N	0	N	00	N
149	20240805	130818	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1333	-82	5	-5.80	35111510	26068	177.35	1415	1419	1314	1839	991	1415	1346.92	0.19	0	-3200	1447	1431	1408	1392	1369	1419	1380	260	424	500	900	1	1	51928120	692	-5.17	2.30	12	0.05	-258.00	580.00	2245	20240207	-40.62	1000	20231010	33.30	2245	-40.62	20240207	1314	1.45	20240805	2245	-40.62	20240207	1000	33.30	20231010	0.05	N	205500	500	259 억		98737	N	N	0	N	00	N
150	20240805	120814	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1349	-66	5	-4.66	18873615	13863	94.31	1415	1419	1340	1839	991	1415	1361.44	0.19	0	-2960	1447	1431	1408	1392	1369	1419	1380	260	424	500	900	1	1	51928120	701	-5.23	2.33	12	0.03	-258.00	580.00	2245	20240207	-39.91	1000	20231010	34.90	2245	-39.91	20240207	1320	2.20	20240731	2245	-39.91	20240207	1000	34.90	20231010	0.05	N	205500	500	259 억		98737	N	N	0	N	00	N
151	20240805	110813	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1359	-56	5	-3.96	12811885	9357	63.66	1415	1419	1340	1839	991	1415	1369.23	0.19	0	-1324	1447	1431	1408	1392	1369	1419	1380	260	424	500	900	1	1	51928120	706	-5.27	2.34	12	0.02	-258.00	580.00	2245	20240207	-39.47	1000	20231010	35.90	2245	-39.47	20240207	1320	2.95	20240731	2245	-39.47	20240207	1000	35.90	20231010	0.05	N	205500	500	259 억		98737	N	N	0	N	00	N
152	20240805	100811	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1378	-37	5	-2.61	10480141	7647	52.02	1415	1419	1340	1839	991	1415	1370.49	0.19	0	-1254	1447	1431	1408	1392	1369	1419	1380	260	424	500	900	1	1	51928120	716	-5.34	2.38	12	0.01	-258.00	580.00	2245	20240207	-38.62	1000	20231010	37.80	2245	-38.62	20240207	1320	4.39	20240731	2245	-38.62	20240207	1000	37.80	20231010	0.05	N	205500	500	259 억		98737	N	N	0	N	00	N
153	20240805	090806	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1415	0	3	0.00	1634337	1155	7.86	1415	1419	1415	1839	991	1415	1415.01	0.19	0	-42	1447	1431	1408	1392	1369	1419	1380	260	424	500	900	1	1	51928120	735	-5.48	2.44	12	0.00	-258.00	580.00	2245	20240207	-36.97	1000	20231010	41.50	2245	-36.97	20240207	1320	7.20	20240731	2245	-36.97	20240207	1000	41.50	20231010	0.05	N	205500	500	259 억		98737	N	N	0	N	00	N
154	20240802	160759	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1415	-11	5	-0.77	20646367	14698	75.65	1417	1424	1385	1853	999	1426	1404.71	0.19	0	-541	1455	1440	1415	1400	1375	1428	1388	260	427	500	910	1	1	51928120	735	-5.48	2.44	12	0.03	-258.00	580.00	2245	20240207	-36.97	1000	20231010	41.50	2245	-36.97	20240207	1320	7.20	20240731	2245	-36.97	20240207	1000	41.50	20231010	0.05	N	205500	500	259 억		99229	N	N	0	N	00	N
155	20240802	150758	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1410	-16	5	-1.12	18491538	13175	67.81	1417	1424	1385	1853	999	1426	1403.53	0.19	0	-492	1455	1440	1415	1400	1375	1428	1388	260	427	500	910	1	1	51928120	732	-5.47	2.43	12	0.03	-258.00	580.00	2245	20240207	-37.19	1000	20231010	41.00	2245	-37.19	20240207	1320	6.82	20240731	2245	-37.19	20240207	1000	41.00	20231010	0.05	N	205500	500	259 억		99229	N	N	0	N	00	N
156	20240802	140802	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1417	-9	5	-0.63	17665536	12590	64.80	1417	1424	1385	1853	999	1426	1403.14	0.19	0	-411	1455	1440	1415	1400	1375	1428	1388	260	427	500	910	1	1	51928120	736	-5.49	2.44	12	0.02	-258.00	580.00	2245	20240207	-36.88	1000	20231010	41.70	2245	-36.88	20240207	1320	7.35	20240731	2245	-36.88	20240207	1000	41.70	20231010	0.05	N	205500	500	259 억		99229	N	N	0	N	00	N
157	20240802	130759	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1417	-9	5	-0.63	13684532	9743	50.15	1417	1424	1396	1853	999	1426	1404.55	0.19	0	-435	1455	1440	1415	1400	1375	1428	1388	260	427	500	910	1	1	51928120	736	-5.49	2.44	12	0.02	-258.00	580.00	2245	20240207	-36.88	1000	20231010	41.70	2245	-36.88	20240207	1320	7.35	20240731	2245	-36.88	20240207	1000	41.70	20231010	0.05	N	205500	500	259 억		99229	N	N	0	N	00	N
158	20240802	120800	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1411	-15	5	-1.05	12862235	9160	47.15	1417	1424	1396	1853	999	1426	1404.17	0.19	0	-435	1455	1440	1415	1400	1375	1428	1388	260	427	500	910	1	1	51928120	733	-5.47	2.43	12	0.02	-258.00	580.00	2245	20240207	-37.15	1000	20231010	41.10	2245	-37.15	20240207	1320	6.89	20240731	2245	-37.15	20240207	1000	41.10	20231010	0.05	N	205500	500	259 억		99229	N	N	0	N	00	N
159	20240802	110800	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1416	-10	5	-0.70	10964089	7809	40.19	1417	1424	1396	1853	999	1426	1404.03	0.19	0	-276	1455	1440	1415	1400	1375	1428	1388	260	427	500	910	1	1	51928120	735	-5.49	2.44	12	0.02	-258.00	580.00	2245	20240207	-36.93	1000	20231010	41.60	2245	-36.93	20240207	1320	7.27	20240731	2245	-36.93	20240207	1000	41.60	20231010	0.05	N	205500	500	259 억		99229	N	N	0	N	00	N
160	20240802	100755	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1417	-9	5	-0.63	10071373	7177	36.94	1417	1424	1398	1853	999	1426	1403.28	0.19	0	-262	1455	1440	1415	1400	1375	1428	1388	260	427	500	910	1	1	51928120	736	-5.49	2.44	12	0.01	-258.00	580.00	2245	20240207	-36.88	1000	20231010	41.70	2245	-36.88	20240207	1320	7.35	20240731	2245	-36.88	20240207	1000	41.70	20231010	0.05	N	205500	500	259 억		99229	N	N	0	N	00	N
161	20240802	090801	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1415	-11	5	-0.77	740654	523	2.69	1417	1424	1415	1853	999	1426	1416.16	0.19	0	-244	1455	1440	1415	1400	1375	1428	1388	260	427	500	910	1	1	51928120	735	-5.48	2.44	12	0.00	-258.00	580.00	2245	20240207	-36.97	1000	20231010	41.50	2245	-36.97	20240207	1320	7.20	20240731	2245	-36.97	20240207	1000	41.50	20231010	0.05	N	205500	500	259 억		99229	N	N	0	N	00	N
162	20240801	160755	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1426	2	2	0.14	26890504	19032	49.37	1429	1430	1390	1851	997	1424	1412.91	0.19	0	-445	1509	1466	1393	1350	1277	1430	1314	260	427	500	910	1	1	51928120	740	-5.53	2.46	12	0.04	-258.00	580.00	2245	20240207	-36.48	1000	20231010	42.60	2245	-36.48	20240207	1320	8.03	20240731	2245	-36.48	20240207	1000	42.60	20231010	0.08	N	205500	500	259 억		99622	N	N	0	N	00	N
163	20240801	150817	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1417	-7	5	-0.49	21361093	15148	39.29	1429	1430	1390	1851	997	1424	1410.16	0.19	0	178	1509	1466	1393	1350	1277	1430	1314	260	427	500	910	1	1	51928120	736	-5.49	2.44	12	0.03	-258.00	580.00	2245	20240207	-36.88	1000	20231010	41.70	2245	-36.88	20240207	1320	7.35	20240731	2245	-36.88	20240207	1000	41.70	20231010	0.08	N	205500	500	259 억		99622	N	N	0	N	00	N
164	20240801	140807	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1415	-9	5	-0.63	17373008	12328	31.98	1429	1430	1390	1851	997	1424	1409.23	0.19	0	118	1509	1466	1393	1350	1277	1430	1314	260	427	500	910	1	1	51928120	735	-5.48	2.44	12	0.02	-258.00	580.00	2245	20240207	-36.97	1000	20231010	41.50	2245	-36.97	20240207	1320	7.20	20240731	2245	-36.97	20240207	1000	41.50	20231010	0.08	N	205500	500	259 억		99622	N	N	0	N	00	N
165	20240801	130758	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1418	-6	5	-0.42	12487431	8891	23.06	1429	1430	1390	1851	997	1424	1404.50	0.19	0	2304	1509	1466	1393	1350	1277	1430	1314	260	427	500	910	1	1	51928120	736	-5.50	2.44	12	0.02	-258.00	580.00	2245	20240207	-36.84	1000	20231010	41.80	2245	-36.84	20240207	1320	7.42	20240731	2245	-36.84	20240207	1000	41.80	20231010	0.08	N	205500	500	259 억		99622	N	N	0	N	00	N
166	20240801	120803	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1417	-7	5	-0.49	11318317	8065	20.92	1429	1430	1390	1851	997	1424	1403.39	0.19	0	2326	1509	1466	1393	1350	1277	1430	1314	260	427	500	910	1	1	51928120	736	-5.49	2.44	12	0.02	-258.00	580.00	2245	20240207	-36.88	1000	20231010	41.70	2245	-36.88	20240207	1320	7.35	20240731	2245	-36.88	20240207	1000	41.70	20231010	0.08	N	205500	500	259 억		99622	N	N	0	N	00	N
167	20240801	110803	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1411	-13	5	-0.91	11103232	7913	20.53	1429	1430	1390	1851	997	1424	1403.16	0.19	0	2349	1509	1466	1393	1350	1277	1430	1314	260	427	500	910	1	1	51928120	733	-5.47	2.43	12	0.02	-258.00	580.00	2245	20240207	-37.15	1000	20231010	41.10	2245	-37.15	20240207	1320	6.89	20240731	2245	-37.15	20240207	1000	41.10	20231010	0.08	N	205500	500	259 억		99622	N	N	0	N	00	N
168	20240801	100759	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1417	-7	5	-0.49	10068804	7180	18.62	1429	1430	1390	1851	997	1424	1402.34	0.19	0	2686	1509	1466	1393	1350	1277	1430	1314	260	427	500	910	1	1	51928120	736	-5.49	2.44	12	0.01	-258.00	580.00	2245	20240207	-36.88	1000	20231010	41.70	2245	-36.88	20240207	1320	7.35	20240731	2245	-36.88	20240207	1000	41.70	20231010	0.08	N	205500	500	259 억		99622	N	N	0	N	00	N
169	20240801	090750	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1430	6	2	0.42	94310	66	0.17	1429	1430	1424	1851	997	1424	1428.94	0.19	0	-60	1509	1466	1393	1350	1277	1430	1314	260	427	500	910	1	1	51928120	743	-5.54	2.47	12	0.00	-258.00	580.00	2245	20240207	-36.30	1000	20231010	43.00	2245	-36.30	20240207	1320	8.33	20240731	2245	-36.30	20240207	1000	43.00	20231010	0.08	N	205500	500	259 억		99622	N	N	0	N	00	N