KissMeData/192250/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	160916	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1083	16	2	1.50	3231128961	2882837	182.59	1160	1200	1073	1387	747	1067	1120.82	0.59	0	-221053	1139	1103	1080	1044	1021	1091	1032	71	320	100	780	1	1	70671257	765	16.92	0.85	12	4.08	64.00	1268.00	1736	20240327	-37.62	826	20240806	31.11	1736	-37.62	20240327	826	31.11	20240806	1736	-37.62	20240327	826	31.11	20240806	3.55	N	192250	100	70 억		420327	N	N	0	N	00	N
3	20240830	150924	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1088	21	2	1.97	3161630054	2818618	178.52	1160	1200	1073	1387	747	1067	1121.70	0.59	0	-221917	1139	1103	1080	1044	1021	1091	1032	71	320	100	780	1	1	70671257	769	17.00	0.86	12	3.99	64.00	1268.00	1736	20240327	-37.33	826	20240806	31.72	1736	-37.33	20240327	826	31.72	20240806	1736	-37.33	20240327	826	31.72	20240806	3.55	N	192250	100	70 억		420327	N	N	0	N	00	N
4	20240830	140924	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1079	12	2	1.12	3094845142	2756734	174.60	1160	1200	1073	1387	747	1067	1122.65	0.59	0	-226743	1139	1103	1080	1044	1021	1091	1032	71	320	100	780	1	1	70671257	763	16.86	0.85	12	3.90	64.00	1268.00	1736	20240327	-37.85	826	20240806	30.63	1736	-37.85	20240327	826	30.63	20240806	1736	-37.85	20240327	826	30.63	20240806	3.55	N	192250	100	70 억		420327	N	N	0	N	00	N
5	20240830	130918	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1091	24	2	2.25	2947011832	2619954	165.94	1160	1200	1080	1387	747	1067	1124.83	0.59	0	-213446	1139	1103	1080	1044	1021	1091	1032	71	320	100	780	1	1	70671257	771	17.05	0.86	12	3.71	64.00	1268.00	1736	20240327	-37.15	826	20240806	32.08	1736	-37.15	20240327	826	32.08	20240806	1736	-37.15	20240327	826	32.08	20240806	3.55	N	192250	100	70 억		420327	N	N	0	N	00	N
6	20240830	120922	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1081	14	2	1.31	2882622729	2560759	162.19	1160	1200	1080	1387	747	1067	1125.69	0.59	0	-204480	1139	1103	1080	1044	1021	1091	1032	71	320	100	780	1	1	70671257	764	16.89	0.85	12	3.62	64.00	1268.00	1736	20240327	-37.73	826	20240806	30.87	1736	-37.73	20240327	826	30.87	20240806	1736	-37.73	20240327	826	30.87	20240806	3.55	N	192250	100	70 억		420327	N	N	0	N	00	N
7	20240830	110931	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1091	24	2	2.25	2790586486	2476003	156.82	1160	1200	1081	1387	747	1067	1127.05	0.59	0	-196263	1139	1103	1080	1044	1021	1091	1032	71	320	100	780	1	1	70671257	771	17.05	0.86	12	3.50	64.00	1268.00	1736	20240327	-37.15	826	20240806	32.08	1736	-37.15	20240327	826	32.08	20240806	1736	-37.15	20240327	826	32.08	20240806	3.55	N	192250	100	70 억		420327	N	N	0	N	00	N
8	20240830	100926	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1105	38	2	3.56	2443611255	2158380	136.70	1160	1200	1101	1387	747	1067	1132.15	0.59	0	-217069	1139	1103	1080	1044	1021	1091	1032	71	320	100	780	1	1	70671257	781	17.27	0.87	12	3.05	64.00	1268.00	1736	20240327	-36.35	826	20240806	33.78	1736	-36.35	20240327	826	33.78	20240806	1736	-36.35	20240327	826	33.78	20240806	3.55	N	192250	100	70 억		420327	N	N	0	N	00	N
9	20240830	090929	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1127	60	2	5.62	1750698608	1534201	97.17	1160	1200	1106	1387	747	1067	1141.11	0.59	0	-172592	1139	1103	1080	1044	1021	1091	1032	71	320	100	780	1	1	70671257	796	17.61	0.89	12	2.17	64.00	1268.00	1736	20240327	-35.08	826	20240806	36.44	1736	-35.08	20240327	826	36.44	20240806	1736	-35.08	20240327	826	36.44	20240806	3.55	N	192250	100	70 억		420327	N	N	0	N	00	N
10	20240829	160929	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1067	-18	5	-1.66	1173909975	1085898	23.32	1085	1116	1057	1410	760	1085	1081.07	0.54	0	42031	1208	1146	1104	1042	1000	1125	1021	71	325	100	800	1	1	70671257	754	16.67	0.84	12	1.54	64.00	1268.00	1736	20240327	-38.54	826	20240806	29.18	1736	-38.54	20240327	826	29.18	20240806	1736	-38.54	20240327	826	29.18	20240806	3.65	N	192250	100	70 억		378206	N	N	0	N	00	N
11	20240829	150938	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1057	-28	5	-2.58	1102782250	1018966	21.89	1085	1116	1057	1410	760	1085	1082.26	0.54	0	31592	1208	1146	1104	1042	1000	1125	1021	71	325	100	800	1	1	70671257	747	16.52	0.83	12	1.44	64.00	1268.00	1736	20240327	-39.11	826	20240806	27.97	1736	-39.11	20240327	826	27.97	20240806	1736	-39.11	20240327	826	27.97	20240806	3.65	N	192250	100	70 억		378206	N	N	0	N	00	N
12	20240829	140937	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1064	-21	5	-1.94	1020494176	941369	20.22	1085	1116	1058	1410	760	1085	1084.05	0.54	0	46110	1208	1146	1104	1042	1000	1125	1021	71	325	100	800	1	1	70671257	752	16.62	0.84	12	1.33	64.00	1268.00	1736	20240327	-38.71	826	20240806	28.81	1736	-38.71	20240327	826	28.81	20240806	1736	-38.71	20240327	826	28.81	20240806	3.65	N	192250	100	70 억		378206	N	N	0	N	00	N
13	20240829	130940	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1068	-17	5	-1.57	923080203	849678	18.25	1085	1116	1059	1410	760	1085	1086.39	0.54	0	55184	1208	1146	1104	1042	1000	1125	1021	71	325	100	800	1	1	70671257	755	16.69	0.84	12	1.20	64.00	1268.00	1736	20240327	-38.48	826	20240806	29.30	1736	-38.48	20240327	826	29.30	20240806	1736	-38.48	20240327	826	29.30	20240806	3.65	N	192250	100	70 억		378206	N	N	0	N	00	N
14	20240829	120939	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1080	-5	5	-0.46	872614801	802572	17.24	1085	1116	1059	1410	760	1085	1087.27	0.54	0	61474	1208	1146	1104	1042	1000	1125	1021	71	325	100	800	1	1	70671257	763	16.88	0.85	12	1.14	64.00	1268.00	1736	20240327	-37.79	826	20240806	30.75	1736	-37.79	20240327	826	30.75	20240806	1736	-37.79	20240327	826	30.75	20240806	3.65	N	192250	100	70 억		378206	N	N	0	N	00	N
15	20240829	110937	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1068	-17	5	-1.57	809648868	743968	15.98	1085	1116	1059	1410	760	1085	1088.28	0.54	0	65349	1208	1146	1104	1042	1000	1125	1021	71	325	100	800	1	1	70671257	755	16.69	0.84	12	1.05	64.00	1268.00	1736	20240327	-38.48	826	20240806	29.30	1736	-38.48	20240327	826	29.30	20240806	1736	-38.48	20240327	826	29.30	20240806	3.65	N	192250	100	70 억		378206	N	N	0	N	00	N
16	20240829	100932	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1088	3	2	0.28	650164742	595006	12.78	1085	1116	1059	1410	760	1085	1092.70	0.54	0	65508	1208	1146	1104	1042	1000	1125	1021	71	325	100	800	1	1	70671257	769	17.00	0.86	12	0.84	64.00	1268.00	1736	20240327	-37.33	826	20240806	31.72	1736	-37.33	20240327	826	31.72	20240806	1736	-37.33	20240327	826	31.72	20240806	3.65	N	192250	100	70 억		378206	N	N	0	N	00	N
17	20240829	090936	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1070	-15	5	-1.38	65062455	60680	1.30	1085	1085	1061	1410	760	1085	1072.22	0.54	0	7148	1208	1146	1104	1042	1000	1125	1021	71	325	100	800	1	1	70671257	756	16.72	0.84	12	0.09	64.00	1268.00	1736	20240327	-38.36	826	20240806	29.54	1736	-38.36	20240327	826	29.54	20240806	1736	-38.36	20240327	826	29.54	20240806	3.65	N	192250	100	70 억		378206	N	N	0	N	00	N
18	20240828	160906	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1085	6	2	0.56	5180224103	4641743	31.08	1102	1166	1062	1402	756	1079	1116.08	0.33	0	146148	1245	1162	1060	977	875	1203	1018	71	323	100	790	1	1	70671257	767	16.95	0.86	12	6.57	64.00	1268.00	1736	20240327	-37.50	826	20240806	31.36	1736	-37.50	20240327	826	31.36	20240806	1736	-37.50	20240327	826	31.36	20240806	3.64	N	192250	100	70 억		232046	N	N	0	N	00	N
19	20240828	150913	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1067	-12	5	-1.11	5060526524	4530769	30.33	1102	1166	1062	1402	756	1079	1116.92	0.33	0	148167	1245	1162	1060	977	875	1203	1018	71	323	100	790	1	1	70671257	754	16.67	0.84	12	6.41	64.00	1268.00	1736	20240327	-38.54	826	20240806	29.18	1736	-38.54	20240327	826	29.18	20240806	1736	-38.54	20240327	826	29.18	20240806	3.64	N	192250	100	70 억		232046	N	N	0	N	00	N
20	20240828	140915	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1065	-14	5	-1.30	4963806496	4440353	29.73	1102	1166	1062	1402	756	1079	1117.89	0.33	0	132137	1245	1162	1060	977	875	1203	1018	71	323	100	790	1	1	70671257	753	16.64	0.84	12	6.28	64.00	1268.00	1736	20240327	-38.65	826	20240806	28.93	1736	-38.65	20240327	826	28.93	20240806	1736	-38.65	20240327	826	28.93	20240806	3.64	N	192250	100	70 억		232046	N	N	0	N	00	N
21	20240828	130911	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1070	-9	5	-0.83	4875408711	4357975	29.18	1102	1166	1062	1402	756	1079	1118.73	0.33	0	139936	1245	1162	1060	977	875	1203	1018	71	323	100	790	1	1	70671257	756	16.72	0.84	12	6.17	64.00	1268.00	1736	20240327	-38.36	826	20240806	29.54	1736	-38.36	20240327	826	29.54	20240806	1736	-38.36	20240327	826	29.54	20240806	3.64	N	192250	100	70 억		232046	N	N	0	N	00	N
22	20240828	120909	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1073	-6	5	-0.56	4778248826	4267029	28.57	1102	1166	1067	1402	756	1079	1119.81	0.33	0	112649	1245	1162	1060	977	875	1203	1018	71	323	100	790	1	1	70671257	758	16.77	0.85	12	6.04	64.00	1268.00	1736	20240327	-38.19	826	20240806	29.90	1736	-38.19	20240327	826	29.90	20240806	1736	-38.19	20240327	826	29.90	20240806	3.64	N	192250	100	70 억		232046	N	N	0	N	00	N
23	20240828	110910	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1085	6	2	0.56	4436895370	3949562	26.44	1102	1166	1082	1402	756	1079	1123.39	0.33	0	-11658	1245	1162	1060	977	875	1203	1018	71	323	100	790	1	1	70671257	767	16.95	0.86	12	5.59	64.00	1268.00	1736	20240327	-37.50	826	20240806	31.36	1736	-37.50	20240327	826	31.36	20240806	1736	-37.50	20240327	826	31.36	20240806	3.64	N	192250	100	70 억		232046	N	N	0	N	00	N
24	20240828	100938	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1103	24	2	2.22	3977683543	3531169	23.64	1102	1166	1088	1402	756	1079	1126.45	0.33	0	41863	1245	1162	1060	977	875	1203	1018	71	323	100	790	1	1	70671257	780	17.23	0.87	12	5.00	64.00	1268.00	1736	20240327	-36.46	826	20240806	33.54	1736	-36.46	20240327	826	33.54	20240806	1736	-36.46	20240327	826	33.54	20240806	3.64	N	192250	100	70 억		232046	N	N	0	N	00	N
25	20240828	090925	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1133	54	2	5.00	1339133308	1199060	8.03	1102	1139	1088	1402	756	1079	1116.82	0.33	0	80930	1245	1162	1060	977	875	1203	1018	71	323	100	790	1	1	70671257	801	17.70	0.89	12	1.70	64.00	1268.00	1736	20240327	-34.74	826	20240806	37.17	1736	-34.74	20240327	826	37.17	20240806	1736	-34.74	20240327	826	37.17	20240806	3.64	N	192250	100	70 억		232046	N	N	0	N	00	N
26	20240827	160907	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1079	112	2	11.58	16134107940	14790506	12070.43	958	1143	958	1257	677	967	1090.84	0.95	0	-428302	1007	986	953	932	899	970	916	71	290	100	710	1	1	70671257	763	16.86	0.85	12	20.93	64.00	1268.00	1736	20240327	-37.85	826	20240806	30.63	1736	-37.85	20240327	826	30.63	20240806	1736	-37.85	20240327	826	30.63	20240806	3.65	N	192250	100	70 억		673076	N	N	0	N	00	N
27	20240827	150912	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1065	98	2	10.13	15852909639	14528681	11856.76	958	1143	958	1257	677	967	1091.15	0.95	0	-409758	1007	986	953	932	899	970	916	71	290	100	710	1	1	70671257	753	16.64	0.84	12	20.56	64.00	1268.00	1736	20240327	-38.65	826	20240806	28.93	1736	-38.65	20240327	826	28.93	20240806	1736	-38.65	20240327	826	28.93	20240806	3.65	N	192250	100	70 억		673076	N	N	0	N	00	N
28	20240827	140914	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1078	111	2	11.48	15019655609	13753649	11224.26	958	1143	958	1257	677	967	1092.05	0.95	0	-425341	1007	986	953	932	899	970	916	71	290	100	710	1	1	70671257	762	16.84	0.85	12	19.46	64.00	1268.00	1736	20240327	-37.90	826	20240806	30.51	1736	-37.90	20240327	826	30.51	20240806	1736	-37.90	20240327	826	30.51	20240806	3.65	N	192250	100	70 억		673076	N	N	0	N	00	N
29	20240827	130916	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1088	121	2	12.51	13638882365	12489411	10192.53	958	1143	958	1257	677	967	1092.04	0.95	0	-453597	1007	986	953	932	899	970	916	71	290	100	710	1	1	70671257	769	17.00	0.86	12	17.67	64.00	1268.00	1736	20240327	-37.33	826	20240806	31.72	1736	-37.33	20240327	826	31.72	20240806	1736	-37.33	20240327	826	31.72	20240806	3.65	N	192250	100	70 억		673076	N	N	0	N	00	N
30	20240827	120918	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1099	132	2	13.65	11907954997	10893996	8890.52	958	1143	958	1257	677	967	1093.08	0.95	0	-429051	1007	986	953	932	899	970	916	71	290	100	710	1	1	70671257	777	17.17	0.87	12	15.42	64.00	1268.00	1736	20240327	-36.69	826	20240806	33.05	1736	-36.69	20240327	826	33.05	20240806	1736	-36.69	20240327	826	33.05	20240806	3.65	N	192250	100	70 억		673076	N	N	0	N	00	N
31	20240827	110914	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1071	104	2	10.75	8656528693	7924821	6467.39	958	1143	958	1257	677	967	1092.33	0.95	0	-419282	1007	986	953	932	899	970	916	71	290	100	710	1	1	70671257	757	16.73	0.84	12	11.21	64.00	1268.00	1736	20240327	-38.31	826	20240806	29.66	1736	-38.31	20240327	826	29.66	20240806	1736	-38.31	20240327	826	29.66	20240806	3.65	N	192250	100	70 억		673076	N	N	0	N	00	N
32	20240827	100913	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1006	39	2	4.03	1014495879	994318	811.46	958	1050	958	1257	677	967	1020.29	0.95	0	-111536	1007	986	953	932	899	970	916	71	290	100	710	1	1	70671257	711	15.72	0.79	12	1.41	64.00	1268.00	1736	20240327	-42.05	826	20240806	21.79	1736	-42.05	20240327	826	21.79	20240806	1736	-42.05	20240327	826	21.79	20240806	3.65	N	192250	100	70 억		673076	N	N	0	N	00	N
33	20240827	090912	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	976	9	2	0.93	20422555	21180	17.28	958	976	958	1257	677	967	964.24	0.95	0	-1761	1007	986	953	932	899	970	916	71	290	100	710	1	1	70671257	690	15.25	0.77	12	0.03	64.00	1268.00	1736	20240327	-43.78	826	20240806	18.16	1736	-43.78	20240327	826	18.16	20240806	1736	-43.78	20240327	826	18.16	20240806	3.65	N	192250	100	70 억		673076	N	N	0	N	00	N
34	20240826	160859	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	967	-7	5	-0.72	117338713	122535	142.10	974	974	920	1266	682	974	957.59	0.98	0	-18477	990	982	972	964	954	986	968	71	292	100	720	1	1	70671257	683	15.11	0.76	12	0.17	64.00	1268.00	1736	20240327	-44.30	826	20240806	17.07	1736	-44.30	20240327	826	17.07	20240806	1736	-44.30	20240327	826	17.07	20240806	3.60	N	192250	100	70 억		691589	N	N	0	N	00	N
35	20240826	150907	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	969	-5	5	-0.51	108060284	112897	130.92	974	974	920	1266	682	974	957.16	0.98	0	-18755	990	982	972	964	954	986	968	71	292	100	720	1	1	70671257	685	15.14	0.76	12	0.16	64.00	1268.00	1736	20240327	-44.18	826	20240806	17.31	1736	-44.18	20240327	826	17.31	20240806	1736	-44.18	20240327	826	17.31	20240806	3.60	N	192250	100	70 억		691589	N	N	0	N	00	N
36	20240826	140910	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	969	-5	5	-0.51	96586074	101043	117.18	974	974	920	1266	682	974	955.89	0.98	0	-13228	990	982	972	964	954	986	968	71	292	100	720	1	1	70671257	685	15.14	0.76	12	0.14	64.00	1268.00	1736	20240327	-44.18	826	20240806	17.31	1736	-44.18	20240327	826	17.31	20240806	1736	-44.18	20240327	826	17.31	20240806	3.60	N	192250	100	70 억		691589	N	N	0	N	00	N
37	20240826	130910	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	961	-13	5	-1.33	83442870	87417	101.37	974	974	920	1266	682	974	954.54	0.98	0	-9236	990	982	972	964	954	986	968	71	292	100	720	1	1	70671257	679	15.02	0.76	12	0.12	64.00	1268.00	1736	20240327	-44.64	826	20240806	16.34	1736	-44.64	20240327	826	16.34	20240806	1736	-44.64	20240327	826	16.34	20240806	3.60	N	192250	100	70 억		691589	N	N	0	N	00	N
38	20240826	120905	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	960	-14	5	-1.44	31228417	32692	37.91	974	974	920	1266	682	974	955.23	0.98	0	-2614	990	982	972	964	954	986	968	71	292	100	720	1	1	70671257	678	15.00	0.76	12	0.05	64.00	1268.00	1736	20240327	-44.70	826	20240806	16.22	1736	-44.70	20240327	826	16.22	20240806	1736	-44.70	20240327	826	16.22	20240806	3.60	N	192250	100	70 억		691589	N	N	0	N	00	N
39	20240826	110909	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	957	-17	5	-1.75	23990784	25122	29.13	974	974	920	1266	682	974	954.97	0.98	0	-4504	990	982	972	964	954	986	968	71	292	100	720	1	1	70671257	676	14.95	0.75	12	0.04	64.00	1268.00	1736	20240327	-44.87	826	20240806	15.86	1736	-44.87	20240327	826	15.86	20240806	1736	-44.87	20240327	826	15.86	20240806	3.60	N	192250	100	70 억		691589	N	N	0	N	00	N
40	20240826	100910	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	959	-15	5	-1.54	18667922	19561	22.68	974	974	920	1266	682	974	954.34	0.98	0	-3135	990	982	972	964	954	986	968	71	292	100	720	1	1	70671257	678	14.98	0.76	12	0.03	64.00	1268.00	1736	20240327	-44.76	826	20240806	16.10	1736	-44.76	20240327	826	16.10	20240806	1736	-44.76	20240327	826	16.10	20240806	3.60	N	192250	100	70 억		691589	N	N	0	N	00	N
41	20240826	090905	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	971	-3	5	-0.31	2016629	2071	2.40	974	974	971	1266	682	974	973.75	0.98	0	-391	990	982	972	964	954	986	968	71	292	100	720	1	1	70671257	686	15.17	0.77	12	0.00	64.00	1268.00	1736	20240327	-44.07	826	20240806	17.55	1736	-44.07	20240327	826	17.55	20240806	1736	-44.07	20240327	826	17.55	20240806	3.60	N	192250	100	70 억		691589	N	N	0	N	00	N
42	20240823	160900	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	974	2	2	0.21	83352273	86225	41.99	970	980	962	1263	681	972	966.68	0.98	0	-2349	1012	992	982	962	952	987	957	71	291	100	710	1	1	70671257	688	15.22	0.77	12	0.12	64.00	1268.00	1736	20240327	-43.89	826	20240806	17.92	1736	-43.89	20240327	826	17.92	20240806	1736	-43.89	20240327	826	17.92	20240806	3.62	N	192250	100	70 억		693939	N	N	0	N	00	N
43	20240823	150908	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	972	0	3	0.00	53355514	55163	26.86	970	980	962	1263	681	972	967.23	0.98	0	-12355	1012	992	982	962	952	987	957	71	291	100	710	1	1	70671257	687	15.19	0.77	12	0.08	64.00	1268.00	1736	20240327	-44.01	826	20240806	17.68	1736	-44.01	20240327	826	17.68	20240806	1736	-44.01	20240327	826	17.68	20240806	3.62	N	192250	100	70 억		693939	N	N	0	N	00	N
44	20240823	140907	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	971	-1	5	-0.10	49910166	51615	25.14	970	980	962	1263	681	972	966.97	0.98	0	-11913	1012	992	982	962	952	987	957	71	291	100	710	1	1	70671257	686	15.17	0.77	12	0.07	64.00	1268.00	1736	20240327	-44.07	826	20240806	17.55	1736	-44.07	20240327	826	17.55	20240806	1736	-44.07	20240327	826	17.55	20240806	3.62	N	192250	100	70 억		693939	N	N	0	N	00	N
45	20240823	130907	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	974	2	2	0.21	47530797	49166	23.94	970	980	962	1263	681	972	966.74	0.98	0	-10627	1012	992	982	962	952	987	957	71	291	100	710	1	1	70671257	688	15.22	0.77	12	0.07	64.00	1268.00	1736	20240327	-43.89	826	20240806	17.92	1736	-43.89	20240327	826	17.92	20240806	1736	-43.89	20240327	826	17.92	20240806	3.62	N	192250	100	70 억		693939	N	N	0	N	00	N
46	20240823	120905	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	967	-5	5	-0.51	19818108	20449	9.96	970	973	966	1263	681	972	969.15	0.98	0	-5242	1012	992	982	962	952	987	957	71	291	100	710	1	1	70671257	683	15.11	0.76	12	0.03	64.00	1268.00	1736	20240327	-44.30	826	20240806	17.07	1736	-44.30	20240327	826	17.07	20240806	1736	-44.30	20240327	826	17.07	20240806	3.62	N	192250	100	70 억		693939	N	N	0	N	00	N
47	20240823	110904	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	972	0	3	0.00	17018460	17559	8.55	970	973	966	1263	681	972	969.22	0.98	0	-3209	1012	992	982	962	952	987	957	71	291	100	710	1	1	70671257	687	15.19	0.77	12	0.02	64.00	1268.00	1736	20240327	-44.01	826	20240806	17.68	1736	-44.01	20240327	826	17.68	20240806	1736	-44.01	20240327	826	17.68	20240806	3.62	N	192250	100	70 억		693939	N	N	0	N	00	N
48	20240823	100906	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	972	0	3	0.00	11512134	11874	5.78	970	973	967	1263	681	972	969.52	0.98	0	-1112	1012	992	982	962	952	987	957	71	291	100	710	1	1	70671257	687	15.19	0.77	12	0.02	64.00	1268.00	1736	20240327	-44.01	826	20240806	17.68	1736	-44.01	20240327	826	17.68	20240806	1736	-44.01	20240327	826	17.68	20240806	3.62	N	192250	100	70 억		693939	N	N	0	N	00	N
49	20240823	090907	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	973	1	2	0.10	3113719	3210	1.56	970	973	968	1263	681	972	970.01	0.98	0	295	1012	992	982	962	952	987	957	71	291	100	710	1	1	70671257	688	15.20	0.77	12	0.00	64.00	1268.00	1736	20240327	-43.95	826	20240806	17.80	1736	-43.95	20240327	826	17.80	20240806	1736	-43.95	20240327	826	17.80	20240806	3.62	N	192250	100	70 억		693939	N	N	0	N	00	N
50	20240822	160900	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	972	-25	5	-2.51	201281980	205109	241.80	991	1002	972	1296	698	997	981.38	1.06	0	-56414	1013	1004	996	987	979	1001	984	71	299	100	730	1	1	70671257	687	15.19	0.77	12	0.29	64.00	1268.00	1736	20240327	-44.01	826	20240806	17.68	1736	-44.01	20240327	826	17.68	20240806	1736	-44.01	20240327	826	17.68	20240806	3.63	N	192250	100	70 억		750932	N	N	0	N	00	N
51	20240822	150907	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	976	-21	5	-2.11	169236161	172204	203.01	991	1002	974	1296	698	997	982.77	1.06	0	-55873	1013	1004	996	987	979	1001	984	71	299	100	730	1	1	70671257	690	15.25	0.77	12	0.24	64.00	1268.00	1736	20240327	-43.78	826	20240806	18.16	1736	-43.78	20240327	826	18.16	20240806	1736	-43.78	20240327	826	18.16	20240806	3.63	N	192250	100	70 억		750932	N	N	0	N	00	N
52	20240822	140908	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	979	-18	5	-1.81	139371396	141622	166.96	991	1002	975	1296	698	997	984.11	1.06	0	-52810	1013	1004	996	987	979	1001	984	71	299	100	730	1	1	70671257	692	15.30	0.77	12	0.20	64.00	1268.00	1736	20240327	-43.61	826	20240806	18.52	1736	-43.61	20240327	826	18.52	20240806	1736	-43.61	20240327	826	18.52	20240806	3.63	N	192250	100	70 억		750932	N	N	0	N	00	N
53	20240822	130908	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	985	-12	5	-1.20	121610697	123560	145.66	991	1002	975	1296	698	997	984.22	1.06	0	-44294	1013	1004	996	987	979	1001	984	71	299	100	730	1	1	70671257	696	15.39	0.78	12	0.17	64.00	1268.00	1736	20240327	-43.26	826	20240806	19.25	1736	-43.26	20240327	826	19.25	20240806	1736	-43.26	20240327	826	19.25	20240806	3.63	N	192250	100	70 억		750932	N	N	0	N	00	N
54	20240822	120912	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	980	-17	5	-1.71	87820808	88980	104.90	991	1002	976	1296	698	997	986.97	1.06	0	-41006	1013	1004	996	987	979	1001	984	71	299	100	730	1	1	70671257	693	15.31	0.77	12	0.13	64.00	1268.00	1736	20240327	-43.55	826	20240806	18.64	1736	-43.55	20240327	826	18.64	20240806	1736	-43.55	20240327	826	18.64	20240806	3.63	N	192250	100	70 억		750932	N	N	0	N	00	N
55	20240822	110903	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	989	-8	5	-0.80	36756425	37076	43.71	991	1002	989	1296	698	997	991.38	1.06	0	-10269	1013	1004	996	987	979	1001	984	71	299	100	730	1	1	70671257	699	15.45	0.78	12	0.05	64.00	1268.00	1736	20240327	-43.03	826	20240806	19.73	1736	-43.03	20240327	826	19.73	20240806	1736	-43.03	20240327	826	19.73	20240806	3.63	N	192250	100	70 억		750932	N	N	0	N	00	N
56	20240822	100903	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	993	-4	5	-0.40	18095143	18240	21.50	991	1002	991	1296	698	997	992.06	1.06	0	-4118	1013	1004	996	987	979	1001	984	71	299	100	730	1	1	70671257	702	15.52	0.78	12	0.03	64.00	1268.00	1736	20240327	-42.80	826	20240806	20.22	1736	-42.80	20240327	826	20.22	20240806	1736	-42.80	20240327	826	20.22	20240806	3.63	N	192250	100	70 억		750932	N	N	0	N	00	N
57	20240822	090904	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1002	5	2	0.50	3890809	3915	4.62	991	1002	991	1296	698	997	993.82	1.06	0	-427	1013	1004	996	987	979	1001	984	71	299	100	730	1	1	70671257	708	15.66	0.79	12	0.01	64.00	1268.00	1736	20240327	-42.28	826	20240806	21.31	1736	-42.28	20240327	826	21.31	20240806	1736	-42.28	20240327	826	21.31	20240806	3.63	N	192250	100	70 억		750932	N	N	0	N	00	N
58	20240821	160858	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	997	-8	5	-0.80	83327712	83571	86.56	1005	1005	988	1306	704	1005	997.09	1.06	0	1672	1021	1013	1002	994	983	1017	998	71	301	100	740	1	1	70671257	705	15.58	0.79	12	0.12	64.00	1268.00	1736	20240327	-42.57	826	20240806	20.70	1736	-42.57	20240327	826	20.70	20240806	1736	-42.57	20240327	826	20.70	20240806	3.71	N	192250	100	70 억		749264	N	N	0	N	00	N
59	20240821	150910	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	996	-9	5	-0.90	77548078	77769	80.55	1005	1005	988	1306	704	1005	997.16	1.06	0	1842	1021	1013	1002	994	983	1017	998	71	301	100	740	1	1	70671257	704	15.56	0.79	12	0.11	64.00	1268.00	1736	20240327	-42.63	826	20240806	20.58	1736	-42.63	20240327	826	20.58	20240806	1736	-42.63	20240327	826	20.58	20240806	3.71	N	192250	100	70 억		749264	N	N	0	N	00	N
60	20240821	140906	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1000	-5	5	-0.50	73155789	73357	75.98	1005	1005	988	1306	704	1005	997.26	1.06	0	520	1021	1013	1002	994	983	1017	998	71	301	100	740	1	1	70671257	707	15.62	0.79	12	0.10	64.00	1268.00	1736	20240327	-42.40	826	20240806	21.07	1736	-42.40	20240327	826	21.07	20240806	1736	-42.40	20240327	826	21.07	20240806	3.71	N	192250	100	70 억		749264	N	N	0	N	00	N
61	20240821	130912	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	999	-6	5	-0.60	60561079	60735	62.91	1005	1005	988	1306	704	1005	997.14	1.06	0	840	1021	1013	1002	994	983	1017	998	71	301	100	740	1	1	70671257	706	15.61	0.79	12	0.09	64.00	1268.00	1736	20240327	-42.45	826	20240806	20.94	1736	-42.45	20240327	826	20.94	20240806	1736	-42.45	20240327	826	20.94	20240806	3.71	N	192250	100	70 억		749264	N	N	0	N	00	N
62	20240821	120911	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1001	-4	5	-0.40	55480039	55646	57.64	1005	1005	988	1306	704	1005	997.02	1.06	0	1357	1021	1013	1002	994	983	1017	998	71	301	100	740	1	1	70671257	707	15.64	0.79	12	0.08	64.00	1268.00	1736	20240327	-42.34	826	20240806	21.19	1736	-42.34	20240327	826	21.19	20240806	1736	-42.34	20240327	826	21.19	20240806	3.71	N	192250	100	70 억		749264	N	N	0	N	00	N
63	20240821	110908	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	997	-8	5	-0.80	50301677	50456	52.26	1005	1005	988	1306	704	1005	996.94	1.06	0	1682	1021	1013	1002	994	983	1017	998	71	301	100	740	1	1	70671257	705	15.58	0.79	12	0.07	64.00	1268.00	1736	20240327	-42.57	826	20240806	20.70	1736	-42.57	20240327	826	20.70	20240806	1736	-42.57	20240327	826	20.70	20240806	3.71	N	192250	100	70 억		749264	N	N	0	N	00	N
64	20240821	100912	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	999	-6	5	-0.60	26520846	26640	27.59	1005	1005	988	1306	704	1005	995.53	1.06	0	3009	1021	1013	1002	994	983	1017	998	71	301	100	740	1	1	70671257	706	15.61	0.79	12	0.04	64.00	1268.00	1736	20240327	-42.45	826	20240806	20.94	1736	-42.45	20240327	826	20.94	20240806	1736	-42.45	20240327	826	20.94	20240806	3.71	N	192250	100	70 억		749264	N	N	0	N	00	N
65	20240821	090903	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1001	-4	5	-0.40	1156852	1156	1.20	1005	1005	995	1306	704	1005	1000.74	1.06	0	-82	1021	1013	1002	994	983	1017	998	71	301	100	740	1	1	70671257	707	15.64	0.79	12	0.00	64.00	1268.00	1736	20240327	-42.34	826	20240806	21.19	1736	-42.34	20240327	826	21.19	20240806	1736	-42.34	20240327	826	21.19	20240806	3.71	N	192250	100	70 억		749264	N	N	0	N	00	N
66	20240820	160852	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1005	4	2	0.40	95352606	95395	58.41	996	1010	991	1301	701	1001	999.56	1.03	0	22504	1027	1013	999	985	971	1021	993	71	300	100	740	1	1	70671257	710	15.70	0.79	12	0.13	64.00	1268.00	1736	20240327	-42.11	826	20240806	21.67	1736	-42.11	20240327	826	21.67	20240806	1736	-42.11	20240327	826	21.67	20240806	3.73	N	192250	100	70 억		727004	N	N	0	N	00	N
67	20240820	150904	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1004	3	2	0.30	89102513	89175	54.60	996	1010	991	1301	701	1001	999.19	1.03	0	22504	1027	1013	999	985	971	1021	993	71	300	100	740	1	1	70671257	710	15.69	0.79	12	0.13	64.00	1268.00	1736	20240327	-42.17	826	20240806	21.55	1736	-42.17	20240327	826	21.55	20240806	1736	-42.17	20240327	826	21.55	20240806	3.73	N	192250	100	70 억		727004	N	N	0	N	00	N
68	20240820	140901	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	999	-2	5	-0.20	72273546	72346	44.30	996	1010	991	1301	701	1001	999.00	1.03	0	15342	1027	1013	999	985	971	1021	993	71	300	100	740	1	1	70671257	706	15.61	0.79	12	0.10	64.00	1268.00	1736	20240327	-42.45	826	20240806	20.94	1736	-42.45	20240327	826	20.94	20240806	1736	-42.45	20240327	826	20.94	20240806	3.73	N	192250	100	70 억		727004	N	N	0	N	00	N
69	20240820	130903	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1000	-1	5	-0.10	71154130	71225	43.61	996	1010	991	1301	701	1001	999.00	1.03	0	15625	1027	1013	999	985	971	1021	993	71	300	100	740	1	1	70671257	707	15.62	0.79	12	0.10	64.00	1268.00	1736	20240327	-42.40	826	20240806	21.07	1736	-42.40	20240327	826	21.07	20240806	1736	-42.40	20240327	826	21.07	20240806	3.73	N	192250	100	70 억		727004	N	N	0	N	00	N
70	20240820	120858	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	996	-5	5	-0.50	62941458	62999	38.57	996	1010	991	1301	701	1001	999.09	1.03	0	12335	1027	1013	999	985	971	1021	993	71	300	100	740	1	1	70671257	704	15.56	0.79	12	0.09	64.00	1268.00	1736	20240327	-42.63	826	20240806	20.58	1736	-42.63	20240327	826	20.58	20240806	1736	-42.63	20240327	826	20.58	20240806	3.73	N	192250	100	70 억		727004	N	N	0	N	00	N
71	20240820	110856	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1001	0	3	0.00	56954211	56992	34.89	996	1010	991	1301	701	1001	999.34	1.03	0	11842	1027	1013	999	985	971	1021	993	71	300	100	740	1	1	70671257	707	15.64	0.79	12	0.08	64.00	1268.00	1736	20240327	-42.34	826	20240806	21.19	1736	-42.34	20240327	826	21.19	20240806	1736	-42.34	20240327	826	21.19	20240806	3.73	N	192250	100	70 억		727004	N	N	0	N	00	N
72	20240820	100854	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1000	-1	5	-0.10	51041790	51078	31.27	996	1010	991	1301	701	1001	999.29	1.03	0	10578	1027	1013	999	985	971	1021	993	71	300	100	740	1	1	70671257	707	15.62	0.79	12	0.07	64.00	1268.00	1736	20240327	-42.40	826	20240806	21.07	1736	-42.40	20240327	826	21.07	20240806	1736	-42.40	20240327	826	21.07	20240806	3.73	N	192250	100	70 억		727004	N	N	0	N	00	N
73	20240820	090857	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1007	6	2	0.60	37330858	37434	22.92	996	1007	991	1301	701	1001	997.24	1.03	0	5624	1027	1013	999	985	971	1021	993	71	300	100	740	1	1	70671257	712	15.73	0.79	12	0.05	64.00	1268.00	1736	20240327	-41.99	826	20240806	21.91	1736	-41.99	20240327	826	21.91	20240806	1736	-41.99	20240327	826	21.91	20240806	3.73	N	192250	100	70 억		727004	N	N	0	N	00	N
74	20240819	160846	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1001	-3	5	-0.30	162160341	163257	97.97	995	1013	985	1305	703	1004	993.28	1.02	0	4892	1027	1015	1009	997	991	1012	994	71	301	100	740	1	1	70671257	707	15.64	0.79	12	0.23	64.00	1268.00	1736	20240327	-42.34	826	20240806	21.19	1736	-42.34	20240327	826	21.19	20240806	1736	-42.34	20240327	826	21.19	20240806	3.79	N	192250	100	70 억		722116	N	N	0	N	00	N
75	20240819	150854	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	988	-16	5	-1.59	152635068	153706	92.24	995	1013	985	1305	703	1004	993.03	1.02	0	6731	1027	1015	1009	997	991	1012	994	71	301	100	740	1	1	70671257	698	15.44	0.78	12	0.22	64.00	1268.00	1736	20240327	-43.09	826	20240806	19.61	1736	-43.09	20240327	826	19.61	20240806	1736	-43.09	20240327	826	19.61	20240806	3.79	N	192250	100	70 억		722116	N	N	0	N	00	N
76	20240819	140854	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	993	-11	5	-1.10	118879291	119603	71.78	995	1013	988	1305	703	1004	993.95	1.02	0	9270	1027	1015	1009	997	991	1012	994	71	301	100	740	1	1	70671257	702	15.52	0.78	12	0.17	64.00	1268.00	1736	20240327	-42.80	826	20240806	20.22	1736	-42.80	20240327	826	20.22	20240806	1736	-42.80	20240327	826	20.22	20240806	3.79	N	192250	100	70 억		722116	N	N	0	N	00	N
77	20240819	130851	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	993	-11	5	-1.10	112624534	113302	68.00	995	1013	988	1305	703	1004	994.02	1.02	0	9999	1027	1015	1009	997	991	1012	994	71	301	100	740	1	1	70671257	702	15.52	0.78	12	0.16	64.00	1268.00	1736	20240327	-42.80	826	20240806	20.22	1736	-42.80	20240327	826	20.22	20240806	1736	-42.80	20240327	826	20.22	20240806	3.79	N	192250	100	70 억		722116	N	N	0	N	00	N
78	20240819	120851	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	996	-8	5	-0.80	109753850	110411	66.26	995	1013	988	1305	703	1004	994.05	1.02	0	9884	1027	1015	1009	997	991	1012	994	71	301	100	740	1	1	70671257	704	15.56	0.79	12	0.16	64.00	1268.00	1736	20240327	-42.63	826	20240806	20.58	1736	-42.63	20240327	826	20.58	20240806	1736	-42.63	20240327	826	20.58	20240806	3.79	N	192250	100	70 억		722116	N	N	0	N	00	N
79	20240819	110852	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	992	-12	5	-1.20	109544747	110201	66.13	995	1013	988	1305	703	1004	994.04	1.02	0	9851	1027	1015	1009	997	991	1012	994	71	301	100	740	1	1	70671257	701	15.50	0.78	12	0.16	64.00	1268.00	1736	20240327	-42.86	826	20240806	20.10	1736	-42.86	20240327	826	20.10	20240806	1736	-42.86	20240327	826	20.10	20240806	3.79	N	192250	100	70 억		722116	N	N	0	N	00	N
80	20240819	100854	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	992	-12	5	-1.20	79412783	79776	47.88	995	1013	992	1305	703	1004	995.45	1.02	0	8058	1027	1015	1009	997	991	1012	994	71	301	100	740	1	1	70671257	701	15.50	0.78	12	0.11	64.00	1268.00	1736	20240327	-42.86	826	20240806	20.10	1736	-42.86	20240327	826	20.10	20240806	1736	-42.86	20240327	826	20.10	20240806	3.79	N	192250	100	70 억		722116	N	N	0	N	00	N
81	20240819	090852	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	997	-7	5	-0.70	41853389	42008	25.21	995	1013	995	1305	703	1004	996.32	1.02	0	2110	1027	1015	1009	997	991	1012	994	71	301	100	740	1	1	70671257	705	15.58	0.79	12	0.06	64.00	1268.00	1736	20240327	-42.57	826	20240806	20.70	1736	-42.57	20240327	826	20.70	20240806	1736	-42.57	20240327	826	20.70	20240806	3.79	N	192250	100	70 억		722116	N	N	0	N	00	N
82	20240816	160845	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1004	-9	5	-0.89	163754060	161996	97.35	1014	1021	1003	1316	710	1013	1010.85	1.04	0	-13632	1027	1020	1012	1005	997	1016	1001	71	303	100	740	1	1	70671257	710	15.69	0.79	12	0.23	64.00	1268.00	1736	20240327	-42.17	826	20240806	21.55	1736	-42.17	20240327	826	21.55	20240806	1736	-42.17	20240327	826	21.55	20240806	3.76	N	192250	100	70 억		735749	N	N	0	N	00	N
83	20240816	150847	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1007	-6	5	-0.59	145833232	144173	86.64	1014	1021	1003	1316	710	1013	1011.52	1.04	0	-14756	1027	1020	1012	1005	997	1016	1001	71	303	100	740	1	1	70671257	712	15.73	0.79	12	0.20	64.00	1268.00	1736	20240327	-41.99	826	20240806	21.91	1736	-41.99	20240327	826	21.91	20240806	1736	-41.99	20240327	826	21.91	20240806	3.76	N	192250	100	70 억		735749	N	N	0	N	00	N
84	20240816	140851	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1014	1	2	0.10	135229511	133665	80.33	1014	1021	1003	1316	710	1013	1011.70	1.04	0	-16934	1027	1020	1012	1005	997	1016	1001	71	303	100	740	1	1	70671257	717	15.84	0.80	12	0.19	64.00	1268.00	1736	20240327	-41.59	826	20240806	22.76	1736	-41.59	20240327	826	22.76	20240806	1736	-41.59	20240327	826	22.76	20240806	3.76	N	192250	100	70 억		735749	N	N	0	N	00	N
85	20240816	130853	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1016	3	2	0.30	127611808	126143	75.81	1014	1021	1003	1316	710	1013	1011.64	1.04	0	-17154	1027	1020	1012	1005	997	1016	1001	71	303	100	740	1	1	70671257	718	15.88	0.80	12	0.18	64.00	1268.00	1736	20240327	-41.47	826	20240806	23.00	1736	-41.47	20240327	826	23.00	20240806	1736	-41.47	20240327	826	23.00	20240806	3.76	N	192250	100	70 억		735749	N	N	0	N	00	N
86	20240816	120848	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1010	-3	5	-0.30	54226280	53681	32.26	1014	1021	1003	1316	710	1013	1010.16	1.04	0	-7372	1027	1020	1012	1005	997	1016	1001	71	303	100	740	1	1	70671257	714	15.78	0.80	12	0.08	64.00	1268.00	1736	20240327	-41.82	826	20240806	22.28	1736	-41.82	20240327	826	22.28	20240806	1736	-41.82	20240327	826	22.28	20240806	3.76	N	192250	100	70 억		735749	N	N	0	N	00	N
87	20240816	110852	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1010	-3	5	-0.30	46794885	46318	27.84	1014	1021	1003	1316	710	1013	1010.30	1.04	0	-7302	1027	1020	1012	1005	997	1016	1001	71	303	100	740	1	1	70671257	714	15.78	0.80	12	0.07	64.00	1268.00	1736	20240327	-41.82	826	20240806	22.28	1736	-41.82	20240327	826	22.28	20240806	1736	-41.82	20240327	826	22.28	20240806	3.76	N	192250	100	70 억		735749	N	N	0	N	00	N
88	20240816	100848	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1011	-2	5	-0.20	36400364	36028	21.65	1014	1021	1003	1316	710	1013	1010.34	1.04	0	-7747	1027	1020	1012	1005	997	1016	1001	71	303	100	740	1	1	70671257	714	15.80	0.80	12	0.05	64.00	1268.00	1736	20240327	-41.76	826	20240806	22.40	1736	-41.76	20240327	826	22.40	20240806	1736	-41.76	20240327	826	22.40	20240806	3.76	N	192250	100	70 억		735749	N	N	0	N	00	N
89	20240816	090849	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1014	1	2	0.10	13418920	13223	7.95	1014	1021	1014	1316	710	1013	1014.82	1.04	0	-351	1027	1020	1012	1005	997	1016	1001	71	303	100	740	1	1	70671257	717	15.84	0.80	12	0.02	64.00	1268.00	1736	20240327	-41.59	826	20240806	22.76	1736	-41.59	20240327	826	22.76	20240806	1736	-41.59	20240327	826	22.76	20240806	3.76	N	192250	100	70 억		735749	N	N	0	N	00	N
90	20240814	160849	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1013	8	2	0.80	166496907	164876	85.25	1019	1019	1004	1306	704	1005	1009.83	0.97	0	51031	1029	1016	1007	994	985	1012	990	71	301	100	740	1	1	70671257	716	15.83	0.80	12	0.23	64.00	1268.00	1736	20240327	-41.65	826	20240806	22.64	1736	-41.65	20240327	826	22.64	20240806	1736	-41.65	20240327	826	22.64	20240806	3.78	N	192250	100	70 억		682517	N	N	0	N	00	N
91	20240814	150851	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1011	6	2	0.60	160330779	158790	82.10	1019	1019	1004	1306	704	1005	1009.70	0.97	0	50518	1029	1016	1007	994	985	1012	990	71	301	100	740	1	1	70671257	714	15.80	0.80	12	0.22	64.00	1268.00	1736	20240327	-41.76	826	20240806	22.40	1736	-41.76	20240327	826	22.40	20240806	1736	-41.76	20240327	826	22.40	20240806	3.78	N	192250	100	70 억		682517	N	N	0	N	00	N
92	20240814	140855	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1012	7	2	0.70	132276806	130900	67.68	1019	1019	1005	1306	704	1005	1010.52	0.97	0	45508	1029	1016	1007	994	985	1012	990	71	301	100	740	1	1	70671257	715	15.81	0.80	12	0.19	64.00	1268.00	1736	20240327	-41.71	826	20240806	22.52	1736	-41.71	20240327	826	22.52	20240806	1736	-41.71	20240327	826	22.52	20240806	3.78	N	192250	100	70 억		682517	N	N	0	N	00	N
93	20240814	130851	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1013	8	2	0.80	90450530	89425	46.24	1019	1019	1007	1306	704	1005	1011.47	0.97	0	35475	1029	1016	1007	994	985	1012	990	71	301	100	740	1	1	70671257	716	15.83	0.80	12	0.13	64.00	1268.00	1736	20240327	-41.65	826	20240806	22.64	1736	-41.65	20240327	826	22.64	20240806	1736	-41.65	20240327	826	22.64	20240806	3.78	N	192250	100	70 억		682517	N	N	0	N	00	N
94	20240814	120847	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1017	12	2	1.19	60802301	60100	31.07	1019	1019	1007	1306	704	1005	1011.69	0.97	0	30689	1029	1016	1007	994	985	1012	990	71	301	100	740	1	1	70671257	719	15.89	0.80	12	0.09	64.00	1268.00	1736	20240327	-41.42	826	20240806	23.12	1736	-41.42	20240327	826	23.12	20240806	1736	-41.42	20240327	826	23.12	20240806	3.78	N	192250	100	70 억		682517	N	N	0	N	00	N
95	20240814	110844	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1010	5	2	0.50	19061070	18821	9.73	1019	1019	1007	1306	704	1005	1012.76	0.97	0	6445	1029	1016	1007	994	985	1012	990	71	301	100	740	1	1	70671257	714	15.78	0.80	12	0.03	64.00	1268.00	1736	20240327	-41.82	826	20240806	22.28	1736	-41.82	20240327	826	22.28	20240806	1736	-41.82	20240327	826	22.28	20240806	3.78	N	192250	100	70 억		682517	N	N	0	N	00	N
96	20240814	100843	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1011	6	2	0.60	9134467	9005	4.66	1019	1019	1009	1306	704	1005	1014.38	0.97	0	1246	1029	1016	1007	994	985	1012	990	71	301	100	740	1	1	70671257	714	15.80	0.80	12	0.01	64.00	1268.00	1736	20240327	-41.76	826	20240806	22.40	1736	-41.76	20240327	826	22.40	20240806	1736	-41.76	20240327	826	22.40	20240806	3.78	N	192250	100	70 억		682517	N	N	0	N	00	N
97	20240814	090915	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1018	13	2	1.29	683738	671	0.35	1019	1019	1018	1306	704	1005	1018.98	0.97	0	-215	1029	1016	1007	994	985	1012	990	71	301	100	740	1	1	70671257	719	15.91	0.80	12	0.00	64.00	1268.00	1736	20240327	-41.36	826	20240806	23.24	1736	-41.36	20240327	826	23.24	20240806	1736	-41.36	20240327	826	23.24	20240806	3.78	N	192250	100	70 억		682517	N	N	0	N	00	N
98	20240813	160835	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1005	-17	5	-1.66	194504820	193284	113.38	1008	1020	998	1328	716	1022	1006.33	0.99	0	-20850	1038	1029	1014	1005	990	1034	1010	71	306	100	750	1	1	70671257	710	15.70	0.79	12	0.27	64.00	1268.00	1736	20240327	-42.11	826	20240806	21.67	1736	-42.11	20240327	826	21.67	20240806	1736	-42.11	20240327	826	21.67	20240806	3.80	N	192250	100	70 억		700953	N	N	0	N	00	N
99	20240813	150841	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1015	-7	5	-0.68	184930412	183791	107.82	1008	1020	998	1328	716	1022	1006.20	0.99	0	-17565	1038	1029	1014	1005	990	1034	1010	71	306	100	750	1	1	70671257	717	15.86	0.80	12	0.26	64.00	1268.00	1736	20240327	-41.53	826	20240806	22.88	1736	-41.53	20240327	826	22.88	20240806	1736	-41.53	20240327	826	22.88	20240806	3.80	N	192250	100	70 억		700953	N	N	0	N	00	N
100	20240813	140842	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1011	-11	5	-1.08	153928767	153037	89.77	1008	1020	998	1328	716	1022	1005.83	0.99	0	-10328	1038	1029	1014	1005	990	1034	1010	71	306	100	750	1	1	70671257	714	15.80	0.80	12	0.22	64.00	1268.00	1736	20240327	-41.76	826	20240806	22.40	1736	-41.76	20240327	826	22.40	20240806	1736	-41.76	20240327	826	22.40	20240806	3.80	N	192250	100	70 억		700953	N	N	0	N	00	N
101	20240813	130842	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1005	-17	5	-1.66	119189910	118556	69.55	1008	1020	998	1328	716	1022	1005.35	0.99	0	-8408	1038	1029	1014	1005	990	1034	1010	71	306	100	750	1	1	70671257	710	15.70	0.79	12	0.17	64.00	1268.00	1736	20240327	-42.11	826	20240806	21.67	1736	-42.11	20240327	826	21.67	20240806	1736	-42.11	20240327	826	21.67	20240806	3.80	N	192250	100	70 억		700953	N	N	0	N	00	N
102	20240813	120836	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1001	-21	5	-2.05	105703705	105130	61.67	1008	1020	998	1328	716	1022	1005.46	0.99	0	-18211	1038	1029	1014	1005	990	1034	1010	71	306	100	750	1	1	70671257	707	15.64	0.79	12	0.15	64.00	1268.00	1736	20240327	-42.34	826	20240806	21.19	1736	-42.34	20240327	826	21.19	20240806	1736	-42.34	20240327	826	21.19	20240806	3.80	N	192250	100	70 억		700953	N	N	0	N	00	N
103	20240813	110835	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1006	-16	5	-1.57	77166091	76659	44.97	1008	1020	998	1328	716	1022	1006.61	0.99	0	-18362	1038	1029	1014	1005	990	1034	1010	71	306	100	750	1	1	70671257	711	15.72	0.79	12	0.11	64.00	1268.00	1736	20240327	-42.05	826	20240806	21.79	1736	-42.05	20240327	826	21.79	20240806	1736	-42.05	20240327	826	21.79	20240806	3.80	N	192250	100	70 억		700953	N	N	0	N	00	N
104	20240813	100836	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1008	-14	5	-1.37	65418919	64962	38.11	1008	1020	998	1328	716	1022	1007.03	0.99	0	-15985	1038	1029	1014	1005	990	1034	1010	71	306	100	750	1	1	70671257	712	15.75	0.79	12	0.09	64.00	1268.00	1736	20240327	-41.94	826	20240806	22.03	1736	-41.94	20240327	826	22.03	20240806	1736	-41.94	20240327	826	22.03	20240806	3.80	N	192250	100	70 억		700953	N	N	0	N	00	N
105	20240813	090841	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1016	-6	5	-0.59	29066535	28785	16.89	1008	1020	1008	1328	716	1022	1009.78	0.99	0	2580	1038	1029	1014	1005	990	1034	1010	71	306	100	750	1	1	70671257	718	15.88	0.80	12	0.04	64.00	1268.00	1736	20240327	-41.47	826	20240806	23.00	1736	-41.47	20240327	826	23.00	20240806	1736	-41.47	20240327	826	23.00	20240806	3.80	N	192250	100	70 억		700953	N	N	0	N	00	N
106	20240812	160830	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1022	27	2	2.71	172429653	170293	87.62	999	1023	999	1293	697	995	1012.55	0.93	0	41643	1013	1003	989	979	965	1009	985	71	298	100	730	1	1	70671257	722	15.97	0.81	12	0.24	64.00	1268.00	1736	20240327	-41.13	826	20240806	23.73	1736	-41.13	20240327	826	23.73	20240806	1736	-41.13	20240327	826	23.73	20240806	3.83	N	192250	100	70 억		659797	N	N	0	N	00	N
107	20240812	150831	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1009	14	2	1.41	159810877	157881	81.24	999	1023	999	1293	697	995	1012.22	0.93	0	41667	1013	1003	989	979	965	1009	985	71	298	100	730	1	1	70671257	713	15.77	0.80	12	0.22	64.00	1268.00	1736	20240327	-41.88	826	20240806	22.15	1736	-41.88	20240327	826	22.15	20240806	1736	-41.88	20240327	826	22.15	20240806	3.83	N	192250	100	70 억		659797	N	N	0	N	00	N
108	20240812	140831	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1012	17	2	1.71	112122492	110957	57.09	999	1020	999	1293	697	995	1010.50	0.93	0	16911	1013	1003	989	979	965	1009	985	71	298	100	730	1	1	70671257	715	15.81	0.80	12	0.16	64.00	1268.00	1736	20240327	-41.71	826	20240806	22.52	1736	-41.71	20240327	826	22.52	20240806	1736	-41.71	20240327	826	22.52	20240806	3.83	N	192250	100	70 억		659797	N	N	0	N	00	N
109	20240812	130827	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1011	16	2	1.61	103095946	101993	52.48	999	1020	999	1293	697	995	1010.81	0.93	0	11104	1013	1003	989	979	965	1009	985	71	298	100	730	1	1	70671257	714	15.80	0.80	12	0.14	64.00	1268.00	1736	20240327	-41.76	826	20240806	22.40	1736	-41.76	20240327	826	22.40	20240806	1736	-41.76	20240327	826	22.40	20240806	3.83	N	192250	100	70 억		659797	N	N	0	N	00	N
110	20240812	120827	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1012	17	2	1.71	100976292	99896	51.40	999	1020	999	1293	697	995	1010.81	0.93	0	12501	1013	1003	989	979	965	1009	985	71	298	100	730	1	1	70671257	715	15.81	0.80	12	0.14	64.00	1268.00	1736	20240327	-41.71	826	20240806	22.52	1736	-41.71	20240327	826	22.52	20240806	1736	-41.71	20240327	826	22.52	20240806	3.83	N	192250	100	70 억		659797	N	N	0	N	00	N
111	20240812	110829	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1012	17	2	1.71	90325747	89322	45.96	999	1020	999	1293	697	995	1011.24	0.93	0	12767	1013	1003	989	979	965	1009	985	71	298	100	730	1	1	70671257	715	15.81	0.80	12	0.13	64.00	1268.00	1736	20240327	-41.71	826	20240806	22.52	1736	-41.71	20240327	826	22.52	20240806	1736	-41.71	20240327	826	22.52	20240806	3.83	N	192250	100	70 억		659797	N	N	0	N	00	N
112	20240812	100821	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1014	19	2	1.91	76604017	75730	38.97	999	1020	999	1293	697	995	1011.54	0.93	0	13793	1013	1003	989	979	965	1009	985	71	298	100	730	1	1	70671257	717	15.84	0.80	12	0.11	64.00	1268.00	1736	20240327	-41.59	826	20240806	22.76	1736	-41.59	20240327	826	22.76	20240806	1736	-41.59	20240327	826	22.76	20240806	3.83	N	192250	100	70 억		659797	N	N	0	N	00	N
113	20240812	090820	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1008	13	2	1.31	2842086	2833	1.46	999	1013	999	1293	697	995	1003.21	0.93	0	-246	1013	1003	989	979	965	1009	985	71	298	100	730	1	1	70671257	712	15.75	0.79	12	0.00	64.00	1268.00	1736	20240327	-41.94	826	20240806	22.03	1736	-41.94	20240327	826	22.03	20240806	1736	-41.94	20240327	826	22.03	20240806	3.83	N	192250	100	70 억		659797	N	N	0	N	00	N
114	20240809	160817	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	995	18	2	1.84	192162388	194330	109.56	976	999	975	1270	684	977	988.81	0.94	0	-6543	1004	990	978	964	952	984	958	71	293	100	720	1	1	70671257	703	15.55	0.78	12	0.27	64.00	1268.00	1736	20240327	-42.68	826	20240806	20.46	1736	-42.68	20240327	826	20.46	20240806	1736	-42.68	20240327	826	20.46	20240806	3.92	N	192250	100	70 억		666081	N	N	0	N	00	N
115	20240809	150835	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	990	13	2	1.33	184977757	187111	105.49	976	999	975	1270	684	977	988.60	0.94	0	-4270	1004	990	978	964	952	984	958	71	293	100	720	1	1	70671257	700	15.47	0.78	12	0.26	64.00	1268.00	1736	20240327	-42.97	826	20240806	19.85	1736	-42.97	20240327	826	19.85	20240806	1736	-42.97	20240327	826	19.85	20240806	3.92	N	192250	100	70 억		666081	N	N	0	N	00	N
116	20240809	140839	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	997	20	2	2.05	156325906	158142	89.16	976	999	975	1270	684	977	988.52	0.94	0	-6997	1004	990	978	964	952	984	958	71	293	100	720	1	1	70671257	705	15.58	0.79	12	0.22	64.00	1268.00	1736	20240327	-42.57	826	20240806	20.70	1736	-42.57	20240327	826	20.70	20240806	1736	-42.57	20240327	826	20.70	20240806	3.92	N	192250	100	70 억		666081	N	N	0	N	00	N
117	20240809	130833	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	996	19	2	1.94	124569562	126011	71.04	976	999	975	1270	684	977	988.56	0.94	0	-6593	1004	990	978	964	952	984	958	71	293	100	720	1	1	70671257	704	15.56	0.79	12	0.18	64.00	1268.00	1736	20240327	-42.63	826	20240806	20.58	1736	-42.63	20240327	826	20.58	20240806	1736	-42.63	20240327	826	20.58	20240806	3.92	N	192250	100	70 억		666081	N	N	0	N	00	N
118	20240809	120832	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	983	6	2	0.61	117311463	118675	66.91	976	999	975	1270	684	977	988.51	0.94	0	-6966	1004	990	978	964	952	984	958	71	293	100	720	1	1	70671257	695	15.36	0.78	12	0.17	64.00	1268.00	1736	20240327	-43.38	826	20240806	19.01	1736	-43.38	20240327	826	19.01	20240806	1736	-43.38	20240327	826	19.01	20240806	3.92	N	192250	100	70 억		666081	N	N	0	N	00	N
119	20240809	110825	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	997	20	2	2.05	107714366	108928	61.41	976	999	975	1270	684	977	988.86	0.94	0	-7557	1004	990	978	964	952	984	958	71	293	100	720	1	1	70671257	705	15.58	0.79	12	0.15	64.00	1268.00	1736	20240327	-42.57	826	20240806	20.70	1736	-42.57	20240327	826	20.70	20240806	1736	-42.57	20240327	826	20.70	20240806	3.92	N	192250	100	70 억		666081	N	N	0	N	00	N
120	20240809	100834	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	997	20	2	2.05	82966587	83983	47.35	976	999	975	1270	684	977	987.90	0.94	0	-6890	1004	990	978	964	952	984	958	71	293	100	720	1	1	70671257	705	15.58	0.79	12	0.12	64.00	1268.00	1736	20240327	-42.57	826	20240806	20.70	1736	-42.57	20240327	826	20.70	20240806	1736	-42.57	20240327	826	20.70	20240806	3.92	N	192250	100	70 억		666081	N	N	0	N	00	N
121	20240809	090828	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	986	9	2	0.92	19464101	19879	11.21	976	987	976	1270	684	977	979.13	0.94	0	5766	1004	990	978	964	952	984	958	71	293	100	720	1	1	70671257	697	15.41	0.78	12	0.03	64.00	1268.00	1736	20240327	-43.20	826	20240806	19.37	1736	-43.20	20240327	826	19.37	20240806	1736	-43.20	20240327	826	19.37	20240806	3.92	N	192250	100	70 억		666081	N	N	0	N	00	N
122	20240808	160813	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	977	-10	5	-1.01	172884696	176955	48.01	980	992	966	1283	691	987	977.00	0.93	0	5262	1040	1013	973	946	906	1027	960	71	296	100	730	1	1	70671257	690	15.27	0.77	12	0.25	64.00	1268.00	1736	20240327	-43.72	826	20240806	18.28	1736	-43.72	20240327	826	18.28	20240806	1736	-43.72	20240327	826	18.28	20240806	4.07	N	192250	100	70 억		658821	N	N	0	N	00	N
123	20240808	150824	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	973	-14	5	-1.42	149975662	153363	41.61	980	992	966	1283	691	987	977.91	0.93	0	19327	1040	1013	973	946	906	1027	960	71	296	100	730	1	1	70671257	688	15.20	0.77	12	0.22	64.00	1268.00	1736	20240327	-43.95	826	20240806	17.80	1736	-43.95	20240327	826	17.80	20240806	1736	-43.95	20240327	826	17.80	20240806	4.07	N	192250	100	70 억		658821	N	N	0	N	00	N
124	20240808	140825	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	975	-12	5	-1.22	132497724	135402	36.73	980	992	966	1283	691	987	978.55	0.93	0	15292	1040	1013	973	946	906	1027	960	71	296	100	730	1	1	70671257	689	15.23	0.77	12	0.19	64.00	1268.00	1736	20240327	-43.84	826	20240806	18.04	1736	-43.84	20240327	826	18.04	20240806	1736	-43.84	20240327	826	18.04	20240806	4.07	N	192250	100	70 억		658821	N	N	0	N	00	N
125	20240808	130824	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	976	-11	5	-1.11	73147582	74660	20.25	980	992	971	1283	691	987	979.74	0.93	0	6640	1040	1013	973	946	906	1027	960	71	296	100	730	1	1	70671257	690	15.25	0.77	12	0.11	64.00	1268.00	1736	20240327	-43.78	826	20240806	18.16	1736	-43.78	20240327	826	18.16	20240806	1736	-43.78	20240327	826	18.16	20240806	4.07	N	192250	100	70 억		658821	N	N	0	N	00	N
126	20240808	120830	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	978	-9	5	-0.91	55100552	56242	15.26	980	992	971	1283	691	987	979.70	0.93	0	-7864	1040	1013	973	946	906	1027	960	71	296	100	730	1	1	70671257	691	15.28	0.77	12	0.08	64.00	1268.00	1736	20240327	-43.66	826	20240806	18.40	1736	-43.66	20240327	826	18.40	20240806	1736	-43.66	20240327	826	18.40	20240806	4.07	N	192250	100	70 억		658821	N	N	0	N	00	N
127	20240808	110823	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	982	-5	5	-0.51	51679867	52741	14.31	980	992	971	1283	691	987	979.88	0.93	0	-6520	1040	1013	973	946	906	1027	960	71	296	100	730	1	1	70671257	694	15.34	0.77	12	0.07	64.00	1268.00	1736	20240327	-43.43	826	20240806	18.89	1736	-43.43	20240327	826	18.89	20240806	1736	-43.43	20240327	826	18.89	20240806	4.07	N	192250	100	70 억		658821	N	N	0	N	00	N
128	20240808	100821	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	980	-7	5	-0.71	40005438	40784	11.06	980	992	971	1283	691	987	980.91	0.93	0	-1087	1040	1013	973	946	906	1027	960	71	296	100	730	1	1	70671257	693	15.31	0.77	12	0.06	64.00	1268.00	1736	20240327	-43.55	826	20240806	18.64	1736	-43.55	20240327	826	18.64	20240806	1736	-43.55	20240327	826	18.64	20240806	4.07	N	192250	100	70 억		658821	N	N	0	N	00	N
129	20240808	090817	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	989	2	2	0.20	9143063	9271	2.52	980	992	980	1283	691	987	986.20	0.93	0	-3028	1040	1013	973	946	906	1027	960	71	296	100	730	1	1	70671257	699	15.45	0.78	12	0.01	64.00	1268.00	1736	20240327	-43.03	826	20240806	19.73	1736	-43.03	20240327	826	19.73	20240806	1736	-43.03	20240327	826	19.73	20240806	4.07	N	192250	100	70 억		658821	N	N	0	N	00	N
130	20240807	160802	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	987	42	2	4.44	361494682	368509	39.87	945	1000	933	1228	662	945	980.97	0.78	0	109357	1043	994	910	861	777	1018	885	71	283	100	690	1	1	70671257	698	15.42	0.78	12	0.52	64.00	1268.00	1736	20240327	-43.15	826	20240806	19.49	1736	-43.15	20240327	826	19.49	20240806	1736	-43.15	20240327	826	19.49	20240806	4.25	N	192250	100	70 억		547890	N	N	0	N	00	N
131	20240807	150815	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	991	46	2	4.87	336186491	342882	37.09	945	1000	933	1228	662	945	980.47	0.78	0	107737	1043	994	910	861	777	1018	885	71	283	100	690	1	1	70671257	700	15.48	0.78	12	0.49	64.00	1268.00	1736	20240327	-42.91	826	20240806	19.98	1736	-42.91	20240327	826	19.98	20240806	1736	-42.91	20240327	826	19.98	20240806	4.25	N	192250	100	70 억		547890	N	N	0	N	00	N
132	20240807	140821	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	998	53	2	5.61	306596873	313029	33.86	945	1000	933	1228	662	945	979.45	0.78	0	104106	1043	994	910	861	777	1018	885	71	283	100	690	1	1	70671257	705	15.59	0.79	12	0.44	64.00	1268.00	1736	20240327	-42.51	826	20240806	20.82	1736	-42.51	20240327	826	20.82	20240806	1736	-42.51	20240327	826	20.82	20240806	4.25	N	192250	100	70 억		547890	N	N	0	N	00	N
133	20240807	130814	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	985	40	2	4.23	259453118	265625	28.74	945	998	933	1228	662	945	976.76	0.78	0	90304	1043	994	910	861	777	1018	885	71	283	100	690	1	1	70671257	696	15.39	0.78	12	0.38	64.00	1268.00	1736	20240327	-43.26	826	20240806	19.25	1736	-43.26	20240327	826	19.25	20240806	1736	-43.26	20240327	826	19.25	20240806	4.25	N	192250	100	70 억		547890	N	N	0	N	00	N
134	20240807	120817	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	997	52	2	5.50	244201716	250226	27.07	945	998	933	1228	662	945	975.92	0.78	0	87386	1043	994	910	861	777	1018	885	71	283	100	690	1	1	70671257	705	15.58	0.79	12	0.35	64.00	1268.00	1736	20240327	-42.57	826	20240806	20.70	1736	-42.57	20240327	826	20.70	20240806	1736	-42.57	20240327	826	20.70	20240806	4.25	N	192250	100	70 억		547890	N	N	0	N	00	N
135	20240807	110816	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	984	39	2	4.13	151353276	156375	16.92	945	985	933	1228	662	945	967.89	0.78	0	43722	1043	994	910	861	777	1018	885	71	283	100	690	1	1	70671257	695	15.38	0.78	12	0.22	64.00	1268.00	1736	20240327	-43.32	826	20240806	19.13	1736	-43.32	20240327	826	19.13	20240806	1736	-43.32	20240327	826	19.13	20240806	4.25	N	192250	100	70 억		547890	N	N	0	N	00	N
136	20240807	100810	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	973	28	2	2.96	82563234	86056	9.31	945	974	933	1228	662	945	959.41	0.78	0	6869	1043	994	910	861	777	1018	885	71	283	100	690	1	1	70671257	688	15.20	0.77	12	0.12	64.00	1268.00	1736	20240327	-43.95	826	20240806	17.80	1736	-43.95	20240327	826	17.80	20240806	1736	-43.95	20240327	826	17.80	20240806	4.25	N	192250	100	70 억		547890	N	N	0	N	00	N
137	20240807	090837	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	949	4	2	0.42	9193669	9755	1.06	945	949	933	1228	662	945	942.46	0.78	0	-793	1043	994	910	861	777	1018	885	71	283	100	690	1	1	70671257	671	14.83	0.75	12	0.01	64.00	1268.00	1736	20240327	-45.33	826	20240806	14.89	1736	-45.33	20240327	826	14.89	20240806	1736	-45.33	20240327	826	14.89	20240806	4.25	N	192250	100	70 억		547890	N	N	0	N	00	N
138	20240806	160801	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	945	43	2	4.77	836261624	923068	95.96	826	959	826	1172	632	902	905.96	0.47	0	217150	1115	1008	934	827	753	971	790	71	270	100	660	1	1	70671257	668	14.77	0.75	12	1.31	64.00	1268.00	1736	20240327	-45.56	826	20240806	14.41	1736	-45.56	20240327	826	14.41	20240806	1736	-45.56	20240327	826	14.41	20240806	4.25	N	192250	100	70 억		329085	N	N	0	N	00	N
139	20240806	150812	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	937	35	2	3.88	778811257	861771	89.59	826	959	826	1172	632	902	903.74	0.47	0	207803	1115	1008	934	827	753	971	790	71	270	100	660	1	1	70671257	662	14.64	0.74	12	1.22	64.00	1268.00	1736	20240327	-46.03	826	20240806	13.44	1736	-46.03	20240327	826	13.44	20240806	1736	-46.03	20240327	826	13.44	20240806	4.25	N	192250	100	70 억		329085	N	N	0	N	00	N
140	20240806	140809	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	937	35	2	3.88	692457026	768894	79.93	826	959	826	1172	632	902	900.58	0.47	0	190899	1115	1008	934	827	753	971	790	71	270	100	660	1	1	70671257	662	14.64	0.74	12	1.09	64.00	1268.00	1736	20240327	-46.03	826	20240806	13.44	1736	-46.03	20240327	826	13.44	20240806	1736	-46.03	20240327	826	13.44	20240806	4.25	N	192250	100	70 억		329085	N	N	0	N	00	N
141	20240806	130811	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	939	37	2	4.10	640966706	713728	74.20	826	959	826	1172	632	902	898.04	0.47	0	181330	1115	1008	934	827	753	971	790	71	270	100	660	1	1	70671257	664	14.67	0.74	12	1.01	64.00	1268.00	1736	20240327	-45.91	826	20240806	13.68	1736	-45.91	20240327	826	13.68	20240806	1736	-45.91	20240327	826	13.68	20240806	4.25	N	192250	100	70 억		329085	N	N	0	N	00	N
142	20240806	120812	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	920	18	2	2.00	593277399	662760	68.90	826	959	826	1172	632	902	895.14	0.47	0	170987	1115	1008	934	827	753	971	790	71	270	100	660	1	1	70671257	650	14.38	0.73	12	0.94	64.00	1268.00	1736	20240327	-47.00	826	20240806	11.38	1736	-47.00	20240327	826	11.38	20240806	1736	-47.00	20240327	826	11.38	20240806	4.25	N	192250	100	70 억		329085	N	N	0	N	00	N
143	20240806	110802	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	935	33	2	3.66	552980535	619051	64.35	826	959	826	1172	632	902	893.24	0.47	0	169201	1115	1008	934	827	753	971	790	71	270	100	660	1	1	70671257	661	14.61	0.74	12	0.88	64.00	1268.00	1736	20240327	-46.14	826	20240806	13.20	1736	-46.14	20240327	826	13.20	20240806	1736	-46.14	20240327	826	13.20	20240806	4.25	N	192250	100	70 억		329085	N	N	0	N	00	N
144	20240806	100801	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	947	45	2	4.99	493988657	555385	57.74	826	959	826	1172	632	902	889.41	0.47	0	182349	1115	1008	934	827	753	971	790	71	270	100	660	1	1	70671257	669	14.80	0.75	12	0.79	64.00	1268.00	1736	20240327	-45.45	826	20240806	14.65	1736	-45.45	20240327	826	14.65	20240806	1736	-45.45	20240327	826	14.65	20240806	4.25	N	192250	100	70 억		329085	N	N	0	N	00	N
145	20240806	090808	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	893	-9	5	-1.00	262425327	306082	31.82	826	922	826	1172	632	902	857.08	0.47	0	57853	1115	1008	934	827	753	971	790	71	270	100	660	1	1	70671257	631	13.95	0.70	12	0.43	64.00	1268.00	1736	20240327	-48.56	826	20240806	8.11	1736	-48.56	20240327	826	8.11	20240806	1736	-48.56	20240327	826	8.11	20240806	4.25	N	192250	100	70 억		329085	N	N	0	N	00	N
146	20240805	160751	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	902	-139	5	-13.35	914305059	956849	231.80	1032	1041	860	1353	729	1041	955.71	0.51	0	-22920	1095	1067	1051	1023	1007	1060	1016	71	312	100	770	1	1	70671257	637	14.09	0.71	12	1.35	64.00	1268.00	1736	20240327	-48.04	860	20240805	4.88	1736	-48.04	20240327	860	4.88	20240805	1736	-48.04	20240327	860	4.88	20240805	4.47	N	192250	100	70 억		361541	N	N	0	N	00	N
147	20240805	150805	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	893	-148	5	-14.22	749916977	772373	187.11	1032	1041	880	1353	729	1041	970.93	0.51	0	-125064	1095	1067	1051	1023	1007	1060	1016	71	312	100	770	1	1	70671257	631	13.95	0.70	12	1.09	64.00	1268.00	1736	20240327	-48.56	880	20240805	1.48	1736	-48.56	20240327	880	1.48	20240805	1736	-48.56	20240327	880	1.48	20240805	4.47	N	192250	100	70 억		361541	N	N	0	N	00	N
148	20240805	140806	58	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	959	-82	5	-7.88	593808471	601313	145.67	1032	1041	950	1353	729	1041	987.52	0.51	0	-173943	1095	1067	1051	1023	1007	1060	1016	71	312	100	770	1	1	70671257	678	14.98	0.76	12	0.85	64.00	1268.00	1736	20240327	-44.76	950	20240805	0.95	1736	-44.76	20240327	950	0.95	20240805	1736	-44.76	20240327	950	0.95	20240805	4.47	N	192250	100	70 억		361541	N	N	0	N	00	N
149	20240805	130804	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	964	-77	5	-7.40	489151684	491609	119.09	1032	1041	964	1353	729	1041	995.00	0.51	0	-167519	1095	1067	1051	1023	1007	1060	1016	71	312	100	770	1	1	70671257	681	15.06	0.76	12	0.70	64.00	1268.00	1736	20240327	-44.47	964	20240805	0.00	1736	-44.47	20240327	964	0.00	20240805	1736	-44.47	20240327	964	0.00	20240805	4.47	N	192250	100	70 억		361541	N	N	0	N	00	N
150	20240805	120800	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	977	-64	5	-6.15	425080805	425838	103.16	1032	1041	977	1353	729	1041	998.22	0.51	0	-158389	1095	1067	1051	1023	1007	1060	1016	71	312	100	770	1	1	70671257	690	15.27	0.77	12	0.60	64.00	1268.00	1736	20240327	-43.72	977	20240805	0.00	1736	-43.72	20240327	977	0.00	20240805	1736	-43.72	20240327	977	0.00	20240805	4.47	N	192250	100	70 억		361541	N	N	0	N	00	N
151	20240805	110800	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	987	-54	5	-5.19	353210819	352737	85.45	1032	1041	987	1353	729	1041	1001.34	0.51	0	-137972	1095	1067	1051	1023	1007	1060	1016	71	312	100	770	1	1	70671257	698	15.42	0.78	12	0.50	64.00	1268.00	1736	20240327	-43.15	987	20240805	0.00	1736	-43.15	20240327	987	0.00	20240805	1736	-43.15	20240327	987	0.00	20240805	4.47	N	192250	100	70 억		361541	N	N	0	N	00	N
152	20240805	100758	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	997	-44	5	-4.23	251382243	250271	60.63	1032	1041	995	1353	729	1041	1004.44	0.51	0	-93318	1095	1067	1051	1023	1007	1060	1016	71	312	100	770	1	1	70671257	705	15.58	0.79	12	0.35	64.00	1268.00	1736	20240327	-42.57	995	20240805	0.20	1736	-42.57	20240327	995	0.20	20240805	1736	-42.57	20240327	995	0.20	20240805	4.47	N	192250	100	70 억		361541	N	N	0	N	00	N
153	20240805	090753	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1000	-41	5	-3.94	78226629	77204	18.70	1032	1041	998	1353	729	1041	1013.25	0.51	0	-29577	1095	1067	1051	1023	1007	1060	1016	71	312	100	770	1	1	70671257	707	15.62	0.79	12	0.11	64.00	1268.00	1736	20240327	-42.40	998	20240805	0.20	1736	-42.40	20240327	998	0.20	20240805	1736	-42.40	20240327	998	0.20	20240805	4.47	N	192250	100	70 억		361541	N	N	0	N	00	N
154	20240802	160746	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1041	-38	5	-3.52	434535820	411872	19.23	1079	1079	1035	1402	756	1079	1055.11	0.52	0	-7188	1231	1155	1095	1019	959	1193	1057	71	323	100	790	1	1	70671257	736	16.27	0.82	12	0.58	64.00	1268.00	1736	20240327	-40.03	1010	20240725	3.07	1736	-40.03	20240327	1010	3.07	20240725	1736	-40.03	20240327	1010	3.07	20240725	4.49	N	192250	100	70 억		368111	N	N	0	N	00	N
155	20240802	150746	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1040	-39	5	-3.61	416429758	394477	18.42	1079	1079	1035	1402	756	1079	1055.65	0.52	0	-1992	1231	1155	1095	1019	959	1193	1057	71	323	100	790	1	1	70671257	735	16.25	0.82	12	0.56	64.00	1268.00	1736	20240327	-40.09	1010	20240725	2.97	1736	-40.09	20240327	1010	2.97	20240725	1736	-40.09	20240327	1010	2.97	20240725	4.49	N	192250	100	70 억		368111	N	N	0	N	00	N
156	20240802	140748	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1055	-24	5	-2.22	336565823	318059	14.85	1079	1079	1035	1402	756	1079	1058.19	0.52	0	-2702	1231	1155	1095	1019	959	1193	1057	71	323	100	790	1	1	70671257	746	16.48	0.83	12	0.45	64.00	1268.00	1736	20240327	-39.23	1010	20240725	4.46	1736	-39.23	20240327	1010	4.46	20240725	1736	-39.23	20240327	1010	4.46	20240725	4.49	N	192250	100	70 억		368111	N	N	0	N	00	N
157	20240802	130746	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1061	-18	5	-1.67	286192752	270355	12.62	1079	1079	1035	1402	756	1079	1058.58	0.52	0	4656	1231	1155	1095	1019	959	1193	1057	71	323	100	790	1	1	70671257	750	16.58	0.84	12	0.38	64.00	1268.00	1736	20240327	-38.88	1010	20240725	5.05	1736	-38.88	20240327	1010	5.05	20240725	1736	-38.88	20240327	1010	5.05	20240725	4.49	N	192250	100	70 억		368111	N	N	0	N	00	N
158	20240802	120747	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1056	-23	5	-2.13	266674158	251866	11.76	1079	1079	1035	1402	756	1079	1058.79	0.52	0	15733	1231	1155	1095	1019	959	1193	1057	71	323	100	790	1	1	70671257	746	16.50	0.83	12	0.36	64.00	1268.00	1736	20240327	-39.17	1010	20240725	4.55	1736	-39.17	20240327	1010	4.55	20240725	1736	-39.17	20240327	1010	4.55	20240725	4.49	N	192250	100	70 억		368111	N	N	0	N	00	N
159	20240802	110748	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1061	-18	5	-1.67	215584204	203663	9.51	1079	1079	1035	1402	756	1079	1058.53	0.52	0	15957	1231	1155	1095	1019	959	1193	1057	71	323	100	790	1	1	70671257	750	16.58	0.84	12	0.29	64.00	1268.00	1736	20240327	-38.88	1010	20240725	5.05	1736	-38.88	20240327	1010	5.05	20240725	1736	-38.88	20240327	1010	5.05	20240725	4.49	N	192250	100	70 억		368111	N	N	0	N	00	N
160	20240802	100743	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1056	-23	5	-2.13	165302838	156382	7.30	1079	1079	1035	1402	756	1079	1057.05	0.52	0	-2747	1231	1155	1095	1019	959	1193	1057	71	323	100	790	1	1	70671257	746	16.50	0.83	12	0.22	64.00	1268.00	1736	20240327	-39.17	1010	20240725	4.55	1736	-39.17	20240327	1010	4.55	20240725	1736	-39.17	20240327	1010	4.55	20240725	4.49	N	192250	100	70 억		368111	N	N	0	N	00	N
161	20240802	090749	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1071	-8	5	-0.74	36520073	34242	1.60	1079	1079	1055	1402	756	1079	1066.53	0.52	0	5277	1231	1155	1095	1019	959	1193	1057	71	323	100	790	1	1	70671257	757	16.73	0.84	12	0.05	64.00	1268.00	1736	20240327	-38.31	1010	20240725	6.04	1736	-38.31	20240327	1010	6.04	20240725	1736	-38.31	20240327	1010	6.04	20240725	4.49	N	192250	100	70 억		368111	N	N	0	N	00	N
162	20240801	160742	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1079	35	2	3.35	2353140422	2118774	2278.28	1035	1171	1035	1357	731	1044	1110.69	0.40	0	73828	1061	1052	1038	1029	1015	1057	1034	71	313	100	770	1	1	70671257	763	16.86	0.85	12	3.00	64.00	1268.00	1736	20240327	-37.85	1010	20240725	6.83	1736	-37.85	20240327	1010	6.83	20240725	1736	-37.85	20240327	1010	6.83	20240725	4.46	N	192250	100	70 억		284191	N	N	0	N	00	N
163	20240801	150804	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1076	32	2	3.07	2137941640	1918506	2062.93	1035	1171	1035	1357	731	1044	1114.38	0.40	0	2116	1061	1052	1038	1029	1015	1057	1034	71	313	100	770	1	1	70671257	760	16.81	0.85	12	2.71	64.00	1268.00	1736	20240327	-38.02	1010	20240725	6.53	1736	-38.02	20240327	1010	6.53	20240725	1736	-38.02	20240327	1010	6.53	20240725	4.46	N	192250	100	70 억		284191	N	N	0	N	00	N
164	20240801	140755	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1068	24	2	2.30	118232849	111350	119.73	1035	1069	1035	1357	731	1044	1061.81	0.40	0	68808	1061	1052	1038	1029	1015	1057	1034	71	313	100	770	1	1	70671257	755	16.69	0.84	12	0.16	64.00	1268.00	1736	20240327	-38.48	1010	20240725	5.74	1736	-38.48	20240327	1010	5.74	20240725	1736	-38.48	20240327	1010	5.74	20240725	4.46	N	192250	100	70 억		284191	N	N	0	N	00	N
165	20240801	130745	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1066	22	2	2.11	112113823	105605	113.55	1035	1069	1035	1357	731	1044	1061.63	0.40	0	64125	1061	1052	1038	1029	1015	1057	1034	71	313	100	770	1	1	70671257	753	16.66	0.84	12	0.15	64.00	1268.00	1736	20240327	-38.59	1010	20240725	5.54	1736	-38.59	20240327	1010	5.54	20240725	1736	-38.59	20240327	1010	5.54	20240725	4.46	N	192250	100	70 억		284191	N	N	0	N	00	N
166	20240801	120750	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1062	18	2	1.72	88659220	83634	89.93	1035	1068	1035	1357	731	1044	1060.09	0.40	0	54950	1061	1052	1038	1029	1015	1057	1034	71	313	100	770	1	1	70671257	751	16.59	0.84	12	0.12	64.00	1268.00	1736	20240327	-38.82	1010	20240725	5.15	1736	-38.82	20240327	1010	5.15	20240725	1736	-38.82	20240327	1010	5.15	20240725	4.46	N	192250	100	70 억		284191	N	N	0	N	00	N
167	20240801	110750	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1063	19	2	1.82	77311117	72974	78.47	1035	1067	1035	1357	731	1044	1059.43	0.40	0	50762	1061	1052	1038	1029	1015	1057	1034	71	313	100	770	1	1	70671257	751	16.61	0.84	12	0.10	64.00	1268.00	1736	20240327	-38.77	1010	20240725	5.25	1736	-38.77	20240327	1010	5.25	20240725	1736	-38.77	20240327	1010	5.25	20240725	4.46	N	192250	100	70 억		284191	N	N	0	N	00	N
168	20240801	100745	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1060	16	2	1.53	60724359	57379	61.70	1035	1065	1035	1357	731	1044	1058.30	0.40	0	41766	1061	1052	1038	1029	1015	1057	1034	71	313	100	770	1	1	70671257	749	16.56	0.84	12	0.08	64.00	1268.00	1736	20240327	-38.94	1010	20240725	4.95	1736	-38.94	20240327	1010	4.95	20240725	1736	-38.94	20240327	1010	4.95	20240725	4.46	N	192250	100	70 억		284191	N	N	0	N	00	N
169	20240801	090738	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1054	10	2	0.96	6113557	5877	6.32	1035	1054	1035	1357	731	1044	1040.25	0.40	0	3502	1061	1052	1038	1029	1015	1057	1034	71	313	100	770	1	1	70671257	745	16.47	0.83	12	0.01	64.00	1268.00	1736	20240327	-39.29	1010	20240725	4.36	1736	-39.29	20240327	1010	4.36	20240725	1736	-39.29	20240327	1010	4.36	20240725	4.46	N	192250	100	70 억		284191	N	N	0	N	00	N