KissMeData/100030/price/prices-20240801.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240830	160740	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19530	530	2	2.79	199593140	10282	574.09	19200	19900	19010	24700	13300	19000	19411.90	0.83	0	-1159	19233	19116	18883	18766	18533	19175	18825	16	5700	500	12540	10	1	3283714	641	11.99	1.09	12	0.31	1629.00	17969.00	24400	20240119	-19.96	15190	20231031	28.57	24400	-19.96	20240119	16430	18.87	20240102	24400	-19.96	20240119	15190	28.57	20231031	3.22	N	100030	500	16 억		27347	N	N	0	N	00	N
3	20240830	150745	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19500	500	2	2.63	192953600	9942	555.11	19200	19900	19010	24700	13300	19000	19407.93	0.83	0	-1181	19233	19116	18883	18766	18533	19175	18825	16	5700	500	12540	10	1	3283714	640	11.97	1.09	12	0.30	1629.00	17969.00	24400	20240119	-20.08	15190	20231031	28.37	24400	-20.08	20240119	16430	18.69	20240102	24400	-20.08	20240119	15190	28.37	20231031	3.22	N	100030	500	16 억		27347	N	N	0	N	00	N
4	20240830	140745	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19370	370	2	1.95	144700030	7461	416.58	19200	19900	19010	24700	13300	19000	19394.19	0.83	0	-497	19233	19116	18883	18766	18533	19175	18825	16	5700	500	12540	10	1	3283714	636	11.89	1.08	12	0.23	1629.00	17969.00	24400	20240119	-20.61	15190	20231031	27.52	24400	-20.61	20240119	16430	17.89	20240102	24400	-20.61	20240119	15190	27.52	20231031	3.22	N	100030	500	16 억		27347	N	N	0	N	00	N
5	20240830	130741	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19350	350	2	1.84	133300140	6872	383.70	19200	19900	19010	24700	13300	19000	19397.58	0.83	0	-54	19233	19116	18883	18766	18533	19175	18825	16	5700	500	12540	10	1	3283714	635	11.88	1.08	12	0.21	1629.00	17969.00	24400	20240119	-20.70	15190	20231031	27.39	24400	-20.70	20240119	16430	17.77	20240102	24400	-20.70	20240119	15190	27.39	20231031	3.22	N	100030	500	16 억		27347	N	N	0	N	00	N
6	20240830	120744	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19320	320	2	1.68	130045360	6704	374.32	19200	19900	19010	24700	13300	19000	19398.17	0.83	0	-36	19233	19116	18883	18766	18533	19175	18825	16	5700	500	12540	10	1	3283714	634	11.86	1.08	12	0.20	1629.00	17969.00	24400	20240119	-20.82	15190	20231031	27.19	24400	-20.82	20240119	16430	17.59	20240102	24400	-20.82	20240119	15190	27.19	20231031	3.22	N	100030	500	16 억		27347	N	N	0	N	00	N
7	20240830	110751	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19410	410	2	2.16	123093100	6345	354.27	19200	19900	19010	24700	13300	19000	19400.02	0.83	0	-53	19233	19116	18883	18766	18533	19175	18825	16	5700	500	12540	10	1	3283714	637	11.92	1.08	12	0.19	1629.00	17969.00	24400	20240119	-20.45	15190	20231031	27.78	24400	-20.45	20240119	16430	18.14	20240102	24400	-20.45	20240119	15190	27.78	20231031	3.22	N	100030	500	16 억		27347	N	N	0	N	00	N
8	20240830	100747	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19410	410	2	2.16	103543240	5333	297.77	19200	19900	19010	24700	13300	19000	19415.57	0.83	0	77	19233	19116	18883	18766	18533	19175	18825	16	5700	500	12540	10	1	3283714	637	11.92	1.08	12	0.16	1629.00	17969.00	24400	20240119	-20.45	15190	20231031	27.78	24400	-20.45	20240119	16430	18.14	20240102	24400	-20.45	20240119	15190	27.78	20231031	3.22	N	100030	500	16 억		27347	N	N	0	N	00	N
9	20240830	090749	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19190	190	2	1.00	382850	20	1.12	19200	19200	19010	24700	13300	19000	19142.50	0.83	0	-16	19233	19116	18883	18766	18533	19175	18825	16	5700	500	12540	10	1	3283714	630	11.78	1.07	12	0.00	1629.00	17969.00	24400	20240119	-21.35	15190	20231031	26.33	24400	-21.35	20240119	16430	16.80	20240102	24400	-21.35	20240119	15190	26.33	20231031	3.22	N	100030	500	16 억		27347	N	N	0	N	00	N
10	20240829	160749	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19000	30	2	0.16	33732020	1791	31.77	19000	19000	18650	24650	13280	18970	18834.18	0.84	0	-211	19783	19376	19003	18596	18223	19580	18800	16	5680	500	12520	10	1	3283714	624	11.66	1.06	12	0.05	1629.00	17969.00	24400	20240119	-22.13	15190	20231031	25.08	24400	-22.13	20240119	16430	15.64	20240102	24400	-22.13	20240119	15190	25.08	20231031	3.21	N	100030	500	16 억		27533	N	N	0	N	00	N
11	20240829	150756	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18860	-110	5	-0.58	26294180	1399	24.82	19000	19000	18650	24650	13280	18970	18794.98	0.84	0	-126	19783	19376	19003	18596	18223	19580	18800	16	5680	500	12520	10	1	3283714	619	11.58	1.05	12	0.04	1629.00	17969.00	24400	20240119	-22.70	15190	20231031	24.16	24400	-22.70	20240119	16430	14.79	20240102	24400	-22.70	20240119	15190	24.16	20231031	3.21	N	100030	500	16 억		27533	N	N	0	N	00	N
12	20240829	140758	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18860	-110	5	-0.58	25728450	1369	24.29	19000	19000	18650	24650	13280	18970	18793.61	0.84	0	-104	19783	19376	19003	18596	18223	19580	18800	16	5680	500	12520	10	1	3283714	619	11.58	1.05	12	0.04	1629.00	17969.00	24400	20240119	-22.70	15190	20231031	24.16	24400	-22.70	20240119	16430	14.79	20240102	24400	-22.70	20240119	15190	24.16	20231031	3.21	N	100030	500	16 억		27533	N	N	0	N	00	N
13	20240829	130758	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18810	-160	5	-0.84	24523130	1305	23.15	19000	19000	18650	24650	13280	18970	18791.67	0.84	0	-70	19783	19376	19003	18596	18223	19580	18800	16	5680	500	12520	10	1	3283714	618	11.55	1.05	12	0.04	1629.00	17969.00	24400	20240119	-22.91	15190	20231031	23.83	24400	-22.91	20240119	16430	14.49	20240102	24400	-22.91	20240119	15190	23.83	20231031	3.21	N	100030	500	16 억		27533	N	N	0	N	00	N
14	20240829	120756	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18840	-130	5	-0.69	19285970	1027	18.22	19000	19000	18650	24650	13280	18970	18778.94	0.84	0	-46	19783	19376	19003	18596	18223	19580	18800	16	5680	500	12520	10	1	3283714	619	11.57	1.05	12	0.03	1629.00	17969.00	24400	20240119	-22.79	15190	20231031	24.03	24400	-22.79	20240119	16430	14.67	20240102	24400	-22.79	20240119	15190	24.03	20231031	3.21	N	100030	500	16 억		27533	N	N	0	N	00	N
15	20240829	110757	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18850	-120	5	-0.63	11063100	589	10.45	19000	19000	18650	24650	13280	18970	18782.85	0.84	0	36	19783	19376	19003	18596	18223	19580	18800	16	5680	500	12520	10	1	3283714	619	11.57	1.05	12	0.02	1629.00	17969.00	24400	20240119	-22.75	15190	20231031	24.09	24400	-22.75	20240119	16430	14.73	20240102	24400	-22.75	20240119	15190	24.09	20231031	3.21	N	100030	500	16 억		27533	N	N	0	N	00	N
16	20240829	100752	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18880	-90	5	-0.47	11006660	586	10.40	19000	19000	18650	24650	13280	18970	18782.70	0.84	0	38	19783	19376	19003	18596	18223	19580	18800	16	5680	500	12520	10	1	3283714	620	11.59	1.05	12	0.02	1629.00	17969.00	24400	20240119	-22.62	15190	20231031	24.29	24400	-22.62	20240119	16430	14.91	20240102	24400	-22.62	20240119	15190	24.29	20231031	3.21	N	100030	500	16 억		27533	N	N	0	N	00	N
17	20240829	090756	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18990	20	2	0.11	2032200	107	1.90	19000	19000	18960	24650	13280	18970	18992.52	0.84	0	-64	19783	19376	19003	18596	18223	19580	18800	16	5680	500	12520	10	1	3283714	624	11.66	1.06	12	0.00	1629.00	17969.00	24400	20240119	-22.17	15190	20231031	25.02	24400	-22.17	20240119	16430	15.58	20240102	24400	-22.17	20240119	15190	25.02	20231031	3.21	N	100030	500	16 억		27533	N	N	0	N	00	N
18	20240828	160732	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18970	400	2	2.15	106408220	5586	131.56	18960	19410	18630	24100	13000	18570	19049.09	0.84	0	111	18963	18766	18383	18186	17803	18865	18285	16	5530	500	12250	10	1	3283714	623	11.65	1.06	12	0.17	1629.00	17969.00	24400	20240119	-22.25	15190	20231031	24.88	24400	-22.25	20240119	16430	15.46	20240102	24400	-22.25	20240119	15190	24.88	20231031	3.21	N	100030	500	16 억		27447	N	N	0	N	00	N
19	20240828	150736	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19000	430	2	2.32	101589350	5332	125.58	18960	19410	18630	24100	13000	18570	19052.77	0.84	0	112	18963	18766	18383	18186	17803	18865	18285	16	5530	500	12250	10	1	3283714	624	11.66	1.06	12	0.16	1629.00	17969.00	24400	20240119	-22.13	15190	20231031	25.08	24400	-22.13	20240119	16430	15.64	20240102	24400	-22.13	20240119	15190	25.08	20231031	3.21	N	100030	500	16 억		27447	N	N	0	N	00	N
20	20240828	140739	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19020	450	2	2.42	101133640	5308	125.01	18960	19410	18630	24100	13000	18570	19053.06	0.84	0	118	18963	18766	18383	18186	17803	18865	18285	16	5530	500	12250	10	1	3283714	625	11.68	1.06	12	0.16	1629.00	17969.00	24400	20240119	-22.05	15190	20231031	25.21	24400	-22.05	20240119	16430	15.76	20240102	24400	-22.05	20240119	15190	25.21	20231031	3.21	N	100030	500	16 억		27447	N	N	0	N	00	N
21	20240828	130735	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19060	490	2	2.64	100925550	5297	124.75	18960	19410	18630	24100	13000	18570	19053.34	0.84	0	120	18963	18766	18383	18186	17803	18865	18285	16	5530	500	12250	10	1	3283714	626	11.70	1.06	12	0.16	1629.00	17969.00	24400	20240119	-21.89	15190	20231031	25.48	24400	-21.89	20240119	16430	16.01	20240102	24400	-21.89	20240119	15190	25.48	20231031	3.21	N	100030	500	16 억		27447	N	N	0	N	00	N
22	20240828	120733	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18890	320	2	1.72	96931720	5085	119.76	18960	19410	18630	24100	13000	18570	19062.29	0.84	0	123	18963	18766	18383	18186	17803	18865	18285	16	5530	500	12250	10	1	3283714	620	11.60	1.05	12	0.15	1629.00	17969.00	24400	20240119	-22.58	15190	20231031	24.36	24400	-22.58	20240119	16430	14.97	20240102	24400	-22.58	20240119	15190	24.36	20231031	3.21	N	100030	500	16 억		27447	N	N	0	N	00	N
23	20240828	110734	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19110	540	2	2.91	85407350	4473	105.35	18960	19410	18630	24100	13000	18570	19093.97	0.84	0	88	18963	18766	18383	18186	17803	18865	18285	16	5530	500	12250	10	1	3283714	628	11.73	1.06	12	0.14	1629.00	17969.00	24400	20240119	-21.68	15190	20231031	25.81	24400	-21.68	20240119	16430	16.31	20240102	24400	-21.68	20240119	15190	25.81	20231031	3.21	N	100030	500	16 억		27447	N	N	0	N	00	N
24	20240828	100801	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19220	650	2	3.50	67767510	3544	83.47	18960	19410	18630	24100	13000	18570	19121.76	0.84	0	-4	18963	18766	18383	18186	17803	18865	18285	16	5530	500	12250	10	1	3283714	631	11.80	1.07	12	0.11	1629.00	17969.00	24400	20240119	-21.23	15190	20231031	26.53	24400	-21.23	20240119	16430	16.98	20240102	24400	-21.23	20240119	15190	26.53	20231031	3.21	N	100030	500	16 억		27447	N	N	0	N	00	N
25	20240828	090746	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18800	230	2	1.24	807940	43	1.01	18960	18960	18630	24100	13000	18570	18789.30	0.84	0	0	18963	18766	18383	18186	17803	18865	18285	16	5530	500	12250	10	1	3283714	617	11.54	1.05	12	0.00	1629.00	17969.00	24400	20240119	-22.95	15190	20231031	23.77	24400	-22.95	20240119	16430	14.42	20240102	24400	-22.95	20240119	15190	23.77	20231031	3.21	N	100030	500	16 억		27447	N	N	0	N	00	N
26	20240827	160731	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18570	380	2	2.09	77430070	4230	292.13	18340	18580	18000	23600	12740	18190	18304.98	0.78	0	1908	18550	18370	18230	18050	17910	18460	18140	16	5410	500	12000	10	1	3283714	610	11.40	1.03	12	0.13	1629.00	17969.00	24400	20240119	-23.89	15190	20231031	22.25	24400	-23.89	20240119	16430	13.02	20240102	24400	-23.89	20240119	15190	22.25	20231031	3.20	N	100030	500	16 억		25544	N	N	0	N	00	N
27	20240827	150735	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18570	380	2	2.09	71636040	3918	270.58	18340	18570	18000	23600	12740	18190	18283.83	0.78	0	1906	18550	18370	18230	18050	17910	18460	18140	16	5410	500	12000	10	1	3283714	610	11.40	1.03	12	0.12	1629.00	17969.00	24400	20240119	-23.89	15190	20231031	22.25	24400	-23.89	20240119	16430	13.02	20240102	24400	-23.89	20240119	15190	22.25	20231031	3.20	N	100030	500	16 억		25544	N	N	0	N	00	N
28	20240827	140736	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18220	30	2	0.16	13278270	731	50.48	18340	18340	18000	23600	12740	18190	18164.53	0.78	0	-86	18550	18370	18230	18050	17910	18460	18140	16	5410	500	12000	10	1	3283714	598	11.18	1.01	12	0.02	1629.00	17969.00	24400	20240119	-25.33	15190	20231031	19.95	24400	-25.33	20240119	16430	10.89	20240102	24400	-25.33	20240119	15190	19.95	20231031	3.20	N	100030	500	16 억		25544	N	N	0	N	00	N
29	20240827	130739	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18230	40	2	0.22	12604720	694	47.93	18340	18340	18000	23600	12740	18190	18162.42	0.78	0	-81	18550	18370	18230	18050	17910	18460	18140	16	5410	500	12000	10	1	3283714	599	11.19	1.01	12	0.02	1629.00	17969.00	24400	20240119	-25.29	15190	20231031	20.01	24400	-25.29	20240119	16430	10.96	20240102	24400	-25.29	20240119	15190	20.01	20231031	3.20	N	100030	500	16 억		25544	N	N	0	N	00	N
30	20240827	120742	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18230	40	2	0.22	9925030	547	37.78	18340	18340	18000	23600	12740	18190	18144.48	0.78	0	-69	18550	18370	18230	18050	17910	18460	18140	16	5410	500	12000	10	1	3283714	599	11.19	1.01	12	0.02	1629.00	17969.00	24400	20240119	-25.29	15190	20231031	20.01	24400	-25.29	20240119	16430	10.96	20240102	24400	-25.29	20240119	15190	20.01	20231031	3.20	N	100030	500	16 억		25544	N	N	0	N	00	N
31	20240827	110738	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18190	0	3	0.00	6795930	375	25.90	18340	18340	18000	23600	12740	18190	18122.48	0.78	0	-69	18550	18370	18230	18050	17910	18460	18140	16	5410	500	12000	10	1	3283714	597	11.17	1.01	12	0.01	1629.00	17969.00	24400	20240119	-25.45	15190	20231031	19.75	24400	-25.45	20240119	16430	10.71	20240102	24400	-25.45	20240119	15190	19.75	20231031	3.20	N	100030	500	16 억		25544	N	N	0	N	00	N
32	20240827	100735	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18180	-10	5	-0.05	4162210	230	15.88	18340	18340	18000	23600	12740	18190	18096.57	0.78	0	39	18550	18370	18230	18050	17910	18460	18140	16	5410	500	12000	10	1	3283714	597	11.16	1.01	12	0.01	1629.00	17969.00	24400	20240119	-25.49	15190	20231031	19.68	24400	-25.49	20240119	16430	10.65	20240102	24400	-25.49	20240119	15190	19.68	20231031	3.20	N	100030	500	16 억		25544	N	N	0	N	00	N
33	20240827	090736	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18290	100	2	0.55	439510	24	1.66	18340	18340	18290	23600	12740	18190	18312.92	0.78	0	0	18550	18370	18230	18050	17910	18460	18140	16	5410	500	12000	10	1	3283714	601	11.23	1.02	12	0.00	1629.00	17969.00	24400	20240119	-25.04	15190	20231031	20.41	24400	-25.04	20240119	16430	11.32	20240102	24400	-25.04	20240119	15190	20.41	20231031	3.20	N	100030	500	16 억		25544	N	N	0	N	00	N
34	20240826	160725	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18190	-30	5	-0.16	26305070	1448	59.66	18120	18410	18090	23650	12760	18220	18166.48	0.79	0	-236	18513	18366	18113	17966	17713	18440	18040	16	5430	500	12020	10	1	3283714	597	11.17	1.01	12	0.04	1629.00	17969.00	24400	20240119	-25.45	15190	20231031	19.75	24400	-25.45	20240119	16430	10.71	20240102	24400	-25.45	20240119	15190	19.75	20231031	3.25	N	100030	500	16 억		25778	N	N	0	N	00	N
35	20240826	150730	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18190	-30	5	-0.16	25322810	1394	57.44	18120	18410	18090	23650	12760	18220	18165.57	0.79	0	-218	18513	18366	18113	17966	17713	18440	18040	16	5430	500	12020	10	1	3283714	597	11.17	1.01	12	0.04	1629.00	17969.00	24400	20240119	-25.45	15190	20231031	19.75	24400	-25.45	20240119	16430	10.71	20240102	24400	-25.45	20240119	15190	19.75	20231031	3.25	N	100030	500	16 억		25778	N	N	0	N	00	N
36	20240826	140733	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18200	-20	5	-0.11	25141760	1384	57.03	18120	18410	18090	23650	12760	18220	18166.01	0.79	0	-218	18513	18366	18113	17966	17713	18440	18040	16	5430	500	12020	10	1	3283714	598	11.17	1.01	12	0.04	1629.00	17969.00	24400	20240119	-25.41	15190	20231031	19.82	24400	-25.41	20240119	16430	10.77	20240102	24400	-25.41	20240119	15190	19.82	20231031	3.25	N	100030	500	16 억		25778	N	N	0	N	00	N
37	20240826	130737	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18190	-30	5	-0.16	25123560	1383	56.98	18120	18410	18090	23650	12760	18220	18165.99	0.79	0	-218	18513	18366	18113	17966	17713	18440	18040	16	5430	500	12020	10	1	3283714	597	11.17	1.01	12	0.04	1629.00	17969.00	24400	20240119	-25.45	15190	20231031	19.75	24400	-25.45	20240119	16430	10.71	20240102	24400	-25.45	20240119	15190	19.75	20231031	3.25	N	100030	500	16 억		25778	N	N	0	N	00	N
38	20240826	120731	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18120	-100	5	-0.55	17117830	941	38.77	18120	18410	18110	23650	12760	18220	18191.11	0.79	0	-91	18513	18366	18113	17966	17713	18440	18040	16	5430	500	12020	10	1	3283714	595	11.12	1.01	12	0.03	1629.00	17969.00	24400	20240119	-25.74	15190	20231031	19.29	24400	-25.74	20240119	16430	10.29	20240102	24400	-25.74	20240119	15190	19.29	20231031	3.25	N	100030	500	16 억		25778	N	N	0	N	00	N
39	20240826	110732	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18120	-100	5	-0.55	17063330	938	38.65	18120	18410	18110	23650	12760	18220	18191.18	0.79	0	-91	18513	18366	18113	17966	17713	18440	18040	16	5430	500	12020	10	1	3283714	595	11.12	1.01	12	0.03	1629.00	17969.00	24400	20240119	-25.74	15190	20231031	19.29	24400	-25.74	20240119	16430	10.29	20240102	24400	-25.74	20240119	15190	19.29	20231031	3.25	N	100030	500	16 억		25778	N	N	0	N	00	N
40	20240826	100735	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18280	60	2	0.33	15627550	859	35.39	18120	18410	18110	23650	12760	18220	18192.72	0.79	0	-121	18513	18366	18113	17966	17713	18440	18040	16	5430	500	12020	10	1	3283714	600	11.22	1.02	12	0.03	1629.00	17969.00	24400	20240119	-25.08	15190	20231031	20.34	24400	-25.08	20240119	16430	11.26	20240102	24400	-25.08	20240119	15190	20.34	20231031	3.25	N	100030	500	16 억		25778	N	N	0	N	00	N
41	20240826	090730	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18380	160	2	0.88	751010	41	1.69	18120	18410	18120	23650	12760	18220	18317.32	0.79	0	-32	18513	18366	18113	17966	17713	18440	18040	16	5430	500	12020	10	1	3283714	604	11.28	1.02	12	0.00	1629.00	17969.00	24400	20240119	-24.67	15190	20231031	21.00	24400	-24.67	20240119	16430	11.87	20240102	24400	-24.67	20240119	15190	21.00	20231031	3.25	N	100030	500	16 억		25778	N	N	0	N	00	N
42	20240823	160727	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18220	230	2	1.28	43843500	2427	31.86	17990	18260	17860	23350	12600	17990	18064.89	0.78	0	212	18510	18250	18020	17760	17530	18135	17645	16	5360	500	11870	10	1	3283714	598	11.18	1.01	12	0.07	1629.00	17969.00	24400	20240119	-25.33	15190	20231031	19.95	24400	-25.33	20240119	16430	10.89	20240102	24400	-25.33	20240119	15190	19.95	20231031	3.28	N	100030	500	16 억		25568	N	N	0	N	00	N
43	20240823	150733	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18240	250	2	1.39	40787460	2259	29.66	17990	18260	17860	23350	12600	17990	18055.54	0.78	0	260	18510	18250	18020	17760	17530	18135	17645	16	5360	500	11870	10	1	3283714	599	11.20	1.02	12	0.07	1629.00	17969.00	24400	20240119	-25.25	15190	20231031	20.08	24400	-25.25	20240119	16430	11.02	20240102	24400	-25.25	20240119	15190	20.08	20231031	3.28	N	100030	500	16 억		25568	N	N	0	N	00	N
44	20240823	140731	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18260	270	2	1.50	35709600	1980	25.99	17990	18260	17860	23350	12600	17990	18035.15	0.78	0	185	18510	18250	18020	17760	17530	18135	17645	16	5360	500	11870	10	1	3283714	600	11.21	1.02	12	0.06	1629.00	17969.00	24400	20240119	-25.16	15190	20231031	20.21	24400	-25.16	20240119	16430	11.14	20240102	24400	-25.16	20240119	15190	20.21	20231031	3.28	N	100030	500	16 억		25568	N	N	0	N	00	N
45	20240823	130732	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18080	90	2	0.50	26495070	1471	19.31	17990	18100	17860	23350	12600	17990	18011.60	0.78	0	-99	18510	18250	18020	17760	17530	18135	17645	16	5360	500	11870	10	1	3283714	594	11.10	1.01	12	0.04	1629.00	17969.00	24400	20240119	-25.90	15190	20231031	19.03	24400	-25.90	20240119	16430	10.04	20240102	24400	-25.90	20240119	15190	19.03	20231031	3.28	N	100030	500	16 억		25568	N	N	0	N	00	N
46	20240823	120730	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18090	100	2	0.56	26025240	1445	18.97	17990	18100	17860	23350	12600	17990	18010.55	0.78	0	-119	18510	18250	18020	17760	17530	18135	17645	16	5360	500	11870	10	1	3283714	594	11.10	1.01	12	0.04	1629.00	17969.00	24400	20240119	-25.86	15190	20231031	19.09	24400	-25.86	20240119	16430	10.10	20240102	24400	-25.86	20240119	15190	19.09	20231031	3.28	N	100030	500	16 억		25568	N	N	0	N	00	N
47	20240823	110730	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18090	100	2	0.56	25934790	1440	18.91	17990	18100	17860	23350	12600	17990	18010.27	0.78	0	-121	18510	18250	18020	17760	17530	18135	17645	16	5360	500	11870	10	1	3283714	594	11.10	1.01	12	0.04	1629.00	17969.00	24400	20240119	-25.86	15190	20231031	19.09	24400	-25.86	20240119	16430	10.10	20240102	24400	-25.86	20240119	15190	19.09	20231031	3.28	N	100030	500	16 억		25568	N	N	0	N	00	N
48	20240823	100731	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18070	80	2	0.44	19445060	1081	14.19	17990	18070	17860	23350	12600	17990	17988.03	0.78	0	-98	18510	18250	18020	17760	17530	18135	17645	16	5360	500	11870	10	1	3283714	593	11.09	1.01	12	0.03	1629.00	17969.00	24400	20240119	-25.94	15190	20231031	18.96	24400	-25.94	20240119	16430	9.98	20240102	24400	-25.94	20240119	15190	18.96	20231031	3.28	N	100030	500	16 억		25568	N	N	0	N	00	N
49	20240823	090732	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17860	-130	5	-0.72	179620	10	0.13	17990	17990	17860	23350	12600	17990	17962.00	0.78	0	-2	18510	18250	18020	17760	17530	18135	17645	16	5360	500	11870	10	1	3283714	586	10.96	0.99	12	0.00	1629.00	17969.00	24400	20240119	-26.80	15190	20231031	17.58	24400	-26.80	20240119	16430	8.70	20240102	24400	-26.80	20240119	15190	17.58	20231031	3.28	N	100030	500	16 억		25568	N	N	0	N	00	N
50	20240822	160726	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17990	10	2	0.06	135617620	7568	192.96	18010	18280	17790	23350	12590	17980	17919.88	0.77	0	352	18380	18180	17900	17700	17420	18040	17560	16	5370	500	11860	10	1	3283714	591	11.04	1.00	12	0.23	1629.00	17969.00	24400	20240119	-26.27	15190	20231031	18.43	24400	-26.27	20240119	16430	9.49	20240102	24400	-26.27	20240119	15190	18.43	20231031	3.32	N	100030	500	16 억		25216	N	N	0	N	00	N
51	20240822	150731	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17990	10	2	0.06	125111460	6984	178.07	18010	18280	17790	23350	12590	17980	17914.01	0.77	0	352	18380	18180	17900	17700	17420	18040	17560	16	5370	500	11860	10	1	3283714	591	11.04	1.00	12	0.21	1629.00	17969.00	24400	20240119	-26.27	15190	20231031	18.43	24400	-26.27	20240119	16430	9.49	20240102	24400	-26.27	20240119	15190	18.43	20231031	3.32	N	100030	500	16 억		25216	N	N	0	N	00	N
52	20240822	140733	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17990	10	2	0.06	97702380	5449	138.93	18010	18280	17790	23350	12590	17980	17930.33	0.77	0	391	18380	18180	17900	17700	17420	18040	17560	16	5370	500	11860	10	1	3283714	591	11.04	1.00	12	0.17	1629.00	17969.00	24400	20240119	-26.27	15190	20231031	18.43	24400	-26.27	20240119	16430	9.49	20240102	24400	-26.27	20240119	15190	18.43	20231031	3.32	N	100030	500	16 억		25216	N	N	0	N	00	N
53	20240822	130733	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18050	70	2	0.39	87428030	4875	124.30	18010	18280	17790	23350	12590	17980	17933.95	0.77	0	361	18380	18180	17900	17700	17420	18040	17560	16	5370	500	11860	10	1	3283714	593	11.08	1.00	12	0.15	1629.00	17969.00	24400	20240119	-26.02	15190	20231031	18.83	24400	-26.02	20240119	16430	9.86	20240102	24400	-26.02	20240119	15190	18.83	20231031	3.32	N	100030	500	16 억		25216	N	N	0	N	00	N
54	20240822	120736	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18060	80	2	0.44	77037950	4296	109.54	18010	18280	17790	23350	12590	17980	17932.48	0.77	0	379	18380	18180	17900	17700	17420	18040	17560	16	5370	500	11860	10	1	3283714	593	11.09	1.01	12	0.13	1629.00	17969.00	24400	20240119	-25.98	15190	20231031	18.89	24400	-25.98	20240119	16430	9.92	20240102	24400	-25.98	20240119	15190	18.89	20231031	3.32	N	100030	500	16 억		25216	N	N	0	N	00	N
55	20240822	110729	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18180	200	2	1.11	75457160	4208	107.29	18010	18280	17790	23350	12590	17980	17931.83	0.77	0	374	18380	18180	17900	17700	17420	18040	17560	16	5370	500	11860	10	1	3283714	597	11.16	1.01	12	0.13	1629.00	17969.00	24400	20240119	-25.49	15190	20231031	19.68	24400	-25.49	20240119	16430	10.65	20240102	24400	-25.49	20240119	15190	19.68	20231031	3.32	N	100030	500	16 억		25216	N	N	0	N	00	N
56	20240822	100728	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17940	-40	5	-0.22	54207110	3025	77.13	18010	18280	17790	23350	12590	17980	17919.71	0.77	0	-49	18380	18180	17900	17700	17420	18040	17560	16	5370	500	11860	10	1	3283714	589	11.01	1.00	12	0.09	1629.00	17969.00	24400	20240119	-26.48	15190	20231031	18.10	24400	-26.48	20240119	16430	9.19	20240102	24400	-26.48	20240119	15190	18.10	20231031	3.32	N	100030	500	16 억		25216	N	N	0	N	00	N
57	20240822	090729	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18280	300	2	1.67	482140	27	0.69	18010	18280	17790	23350	12590	17980	17857.04	0.77	0	20	18380	18180	17900	17700	17420	18040	17560	16	5370	500	11860	10	1	3283714	600	11.22	1.02	12	0.00	1629.00	17969.00	24400	20240119	-25.08	15190	20231031	20.34	24400	-25.08	20240119	16430	11.26	20240102	24400	-25.08	20240119	15190	20.34	20231031	3.32	N	100030	500	16 억		25216	N	N	0	N	00	N
58	20240821	160724	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17980	-130	5	-0.72	69864980	3922	70.49	18100	18100	17620	23500	12680	18110	17813.57	0.76	0	322	18663	18386	18153	17876	17643	18270	17760	16	5390	500	11950	10	1	3283714	590	11.04	1.00	12	0.12	1629.00	17969.00	24400	20240119	-26.31	15190	20231031	18.37	24400	-26.31	20240119	16430	9.43	20240102	24400	-26.31	20240119	15190	18.37	20231031	3.28	N	100030	500	16 억		24894	N	N	0	N	00	N
59	20240821	150735	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17920	-190	5	-1.05	52603530	2958	53.16	18100	18100	17620	23500	12680	18110	17783.48	0.76	0	221	18663	18386	18153	17876	17643	18270	17760	16	5390	500	11950	10	1	3283714	588	11.00	1.00	12	0.09	1629.00	17969.00	24400	20240119	-26.56	15190	20231031	17.97	24400	-26.56	20240119	16430	9.07	20240102	24400	-26.56	20240119	15190	17.97	20231031	3.28	N	100030	500	16 억		24894	N	N	0	N	00	N
60	20240821	140727	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17900	-210	5	-1.16	48126960	2708	48.67	18100	18100	17620	23500	12680	18110	17772.14	0.76	0	290	18663	18386	18153	17876	17643	18270	17760	16	5390	500	11950	10	1	3283714	588	10.99	1.00	12	0.08	1629.00	17969.00	24400	20240119	-26.64	15190	20231031	17.84	24400	-26.64	20240119	16430	8.95	20240102	24400	-26.64	20240119	15190	17.84	20231031	3.28	N	100030	500	16 억		24894	N	N	0	N	00	N
61	20240821	130737	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17910	-200	5	-1.10	47697590	2684	48.24	18100	18100	17620	23500	12680	18110	17771.08	0.76	0	294	18663	18386	18153	17876	17643	18270	17760	16	5390	500	11950	10	1	3283714	588	10.99	1.00	12	0.08	1629.00	17969.00	24400	20240119	-26.60	15190	20231031	17.91	24400	-26.60	20240119	16430	9.01	20240102	24400	-26.60	20240119	15190	17.91	20231031	3.28	N	100030	500	16 억		24894	N	N	0	N	00	N
62	20240821	120736	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17840	-270	5	-1.49	37689020	2120	38.10	18100	18100	17620	23500	12680	18110	17777.84	0.76	0	294	18663	18386	18153	17876	17643	18270	17760	16	5390	500	11950	10	1	3283714	586	10.95	0.99	12	0.06	1629.00	17969.00	24400	20240119	-26.89	15190	20231031	17.45	24400	-26.89	20240119	16430	8.58	20240102	24400	-26.89	20240119	15190	17.45	20231031	3.28	N	100030	500	16 억		24894	N	N	0	N	00	N
63	20240821	110729	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17820	-290	5	-1.60	34927070	1965	35.32	18100	18100	17620	23500	12680	18110	17774.59	0.76	0	296	18663	18386	18153	17876	17643	18270	17760	16	5390	500	11950	10	1	3283714	585	10.94	0.99	12	0.06	1629.00	17969.00	24400	20240119	-26.97	15190	20231031	17.31	24400	-26.97	20240119	16430	8.46	20240102	24400	-26.97	20240119	15190	17.31	20231031	3.28	N	100030	500	16 억		24894	N	N	0	N	00	N
64	20240821	100735	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18060	-50	5	-0.28	10750730	599	10.77	18100	18100	17830	23500	12680	18110	17947.80	0.76	0	86	18663	18386	18153	17876	17643	18270	17760	16	5390	500	11950	10	1	3283714	593	11.09	1.01	12	0.02	1629.00	17969.00	24400	20240119	-25.98	15190	20231031	18.89	24400	-25.98	20240119	16430	9.92	20240102	24400	-25.98	20240119	15190	18.89	20231031	3.28	N	100030	500	16 억		24894	N	N	0	N	00	N
65	20240821	090728	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18100	-10	5	-0.06	108600	6	0.11	18100	18100	18100	23500	12680	18110	18100.00	0.76	0	0	18663	18386	18153	17876	17643	18270	17760	16	5390	500	11950	10	1	3283714	594	11.11	1.01	12	0.00	1629.00	17969.00	24400	20240119	-25.82	15190	20231031	19.16	24400	-25.82	20240119	16430	10.16	20240102	24400	-25.82	20240119	15190	19.16	20231031	3.28	N	100030	500	16 억		24894	N	N	0	N	00	N
66	20240820	160718	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18110	-290	5	-1.58	100841360	5557	71.07	18430	18430	17920	23900	12880	18400	18147.29	0.75	0	367	19260	18830	18340	17910	17420	18585	17665	16	5500	500	12140	10	1	3283714	595	11.12	1.01	12	0.17	1629.00	17969.00	24400	20240119	-25.78	15190	20231031	19.22	24400	-25.78	20240119	16430	10.23	20240102	24400	-25.78	20240119	15190	19.22	20231031	3.27	N	100030	500	16 억		24527	N	N	0	N	00	N
67	20240820	150729	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18100	-300	5	-1.63	73839340	4062	51.95	18430	18430	18060	23900	12880	18400	18178.07	0.75	0	591	19260	18830	18340	17910	17420	18585	17665	16	5500	500	12140	10	1	3283714	594	11.11	1.01	12	0.12	1629.00	17969.00	24400	20240119	-25.82	15190	20231031	19.16	24400	-25.82	20240119	16430	10.16	20240102	24400	-25.82	20240119	15190	19.16	20231031	3.27	N	100030	500	16 억		24527	N	N	0	N	00	N
68	20240820	140727	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18230	-170	5	-0.92	57546940	3163	40.45	18430	18430	18060	23900	12880	18400	18193.78	0.75	0	694	19260	18830	18340	17910	17420	18585	17665	16	5500	500	12140	10	1	3283714	599	11.19	1.01	12	0.10	1629.00	17969.00	24400	20240119	-25.29	15190	20231031	20.01	24400	-25.29	20240119	16430	10.96	20240102	24400	-25.29	20240119	15190	20.01	20231031	3.27	N	100030	500	16 억		24527	N	N	0	N	00	N
69	20240820	130728	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18210	-190	5	-1.03	24368560	1334	17.06	18430	18430	18200	23900	12880	18400	18267.29	0.75	0	209	19260	18830	18340	17910	17420	18585	17665	16	5500	500	12140	10	1	3283714	598	11.18	1.01	12	0.04	1629.00	17969.00	24400	20240119	-25.37	15190	20231031	19.88	24400	-25.37	20240119	16430	10.83	20240102	24400	-25.37	20240119	15190	19.88	20231031	3.27	N	100030	500	16 억		24527	N	N	0	N	00	N
70	20240820	120726	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18360	-40	5	-0.22	14808290	810	10.36	18430	18430	18200	23900	12880	18400	18281.84	0.75	0	-9	19260	18830	18340	17910	17420	18585	17665	16	5500	500	12140	10	1	3283714	603	11.27	1.02	12	0.02	1629.00	17969.00	24400	20240119	-24.75	15190	20231031	20.87	24400	-24.75	20240119	16430	11.75	20240102	24400	-24.75	20240119	15190	20.87	20231031	3.27	N	100030	500	16 억		24527	N	N	0	N	00	N
71	20240820	110723	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18210	-190	5	-1.03	4482470	245	3.13	18430	18430	18200	23900	12880	18400	18295.80	0.75	0	-103	19260	18830	18340	17910	17420	18585	17665	16	5500	500	12140	10	1	3283714	598	11.18	1.01	12	0.01	1629.00	17969.00	24400	20240119	-25.37	15190	20231031	19.88	24400	-25.37	20240119	16430	10.83	20240102	24400	-25.37	20240119	15190	19.88	20231031	3.27	N	100030	500	16 억		24527	N	N	0	N	00	N
72	20240820	100722	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18390	-10	5	-0.05	2625870	143	1.83	18430	18430	18280	23900	12880	18400	18362.73	0.75	0	-117	19260	18830	18340	17910	17420	18585	17665	16	5500	500	12140	10	1	3283714	604	11.29	1.02	12	0.00	1629.00	17969.00	24400	20240119	-24.63	15190	20231031	21.07	24400	-24.63	20240119	16430	11.93	20240102	24400	-24.63	20240119	15190	21.07	20231031	3.27	N	100030	500	16 억		24527	N	N	0	N	00	N
73	20240820	090724	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18420	20	2	0.11	73670	4	0.05	18430	18430	18390	23900	12880	18400	18417.50	0.75	0	-2	19260	18830	18340	17910	17420	18585	17665	16	5500	500	12140	10	1	3283714	605	11.31	1.03	12	0.00	1629.00	17969.00	24400	20240119	-24.51	15190	20231031	21.26	24400	-24.51	20240119	16430	12.11	20240102	24400	-24.51	20240119	15190	21.26	20231031	3.27	N	100030	500	16 억		24527	N	N	0	N	00	N
74	20240819	160714	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18400	-150	5	-0.81	141486850	7819	389.59	18770	18770	17850	24100	12990	18550	18095.26	0.76	0	-536	18910	18730	18590	18410	18270	18820	18500	16	5550	500	12240	10	1	3283714	604	11.30	1.02	12	0.24	1629.00	17969.00	24400	20240119	-24.59	15190	20231031	21.13	24400	-24.59	20240119	16430	11.99	20240102	24400	-24.59	20240119	15190	21.13	20231031	3.28	N	100030	500	16 억		25063	N	N	0	N	00	N
75	20240819	150720	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18230	-320	5	-1.73	126705620	7012	349.38	18770	18770	17850	24100	12990	18550	18069.83	0.76	0	-415	18910	18730	18590	18410	18270	18820	18500	16	5550	500	12240	10	1	3283714	599	11.19	1.01	12	0.21	1629.00	17969.00	24400	20240119	-25.29	15190	20231031	20.01	24400	-25.29	20240119	16430	10.96	20240102	24400	-25.29	20240119	15190	20.01	20231031	3.28	N	100030	500	16 억		25063	N	N	0	N	00	N
76	20240819	140722	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18260	-290	5	-1.56	30077080	1640	81.71	18770	18770	18120	24100	12990	18550	18339.68	0.76	0	26	18910	18730	18590	18410	18270	18820	18500	16	5550	500	12240	10	1	3283714	600	11.21	1.02	12	0.05	1629.00	17969.00	24400	20240119	-25.16	15190	20231031	20.21	24400	-25.16	20240119	16430	11.14	20240102	24400	-25.16	20240119	15190	20.21	20231031	3.28	N	100030	500	16 억		25063	N	N	0	N	00	N
77	20240819	130718	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18470	-80	5	-0.43	22204240	1208	60.19	18770	18770	18300	24100	12990	18550	18380.99	0.76	0	127	18910	18730	18590	18410	18270	18820	18500	16	5550	500	12240	10	1	3283714	607	11.34	1.03	12	0.04	1629.00	17969.00	24400	20240119	-24.30	15190	20231031	21.59	24400	-24.30	20240119	16430	12.42	20240102	24400	-24.30	20240119	15190	21.59	20231031	3.28	N	100030	500	16 억		25063	N	N	0	N	00	N
78	20240819	120719	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18470	-80	5	-0.43	19052100	1036	51.62	18770	18770	18340	24100	12990	18550	18390.06	0.76	0	107	18910	18730	18590	18410	18270	18820	18500	16	5550	500	12240	10	1	3283714	607	11.34	1.03	12	0.03	1629.00	17969.00	24400	20240119	-24.30	15190	20231031	21.59	24400	-24.30	20240119	16430	12.42	20240102	24400	-24.30	20240119	15190	21.59	20231031	3.28	N	100030	500	16 억		25063	N	N	0	N	00	N
79	20240819	110720	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18530	-20	5	-0.11	18664330	1015	50.57	18770	18770	18340	24100	12990	18550	18388.50	0.76	0	107	18910	18730	18590	18410	18270	18820	18500	16	5550	500	12240	10	1	3283714	608	11.38	1.03	12	0.03	1629.00	17969.00	24400	20240119	-24.06	15190	20231031	21.99	24400	-24.06	20240119	16430	12.78	20240102	24400	-24.06	20240119	15190	21.99	20231031	3.28	N	100030	500	16 억		25063	N	N	0	N	00	N
80	20240819	100722	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18570	20	2	0.11	18219640	991	49.38	18770	18770	18340	24100	12990	18550	18385.11	0.76	0	126	18910	18730	18590	18410	18270	18820	18500	16	5550	500	12240	10	1	3283714	610	11.40	1.03	12	0.03	1629.00	17969.00	24400	20240119	-23.89	15190	20231031	22.25	24400	-23.89	20240119	16430	13.02	20240102	24400	-23.89	20240119	15190	22.25	20231031	3.28	N	100030	500	16 억		25063	N	N	0	N	00	N
81	20240819	090721	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18770	220	2	1.19	18770	1	0.05	18770	18770	18770	24100	12990	18550	18770.00	0.76	0	0	18910	18730	18590	18410	18270	18820	18500	16	5550	500	12240	10	1	3283714	616	11.52	1.04	12	0.00	1629.00	17969.00	24400	20240119	-23.07	15190	20231031	23.57	24400	-23.07	20240119	16430	14.24	20240102	24400	-23.07	20240119	15190	23.57	20231031	3.28	N	100030	500	16 억		25063	N	N	0	N	00	N
82	20240816	160714	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18550	120	2	0.65	37273250	2007	42.52	18500	18770	18450	23950	12910	18430	18571.62	0.76	0	-28	19090	18760	18570	18240	18050	18665	18145	16	5520	500	12160	10	1	3283714	609	11.39	1.03	12	0.06	1629.00	17969.00	24400	20240119	-23.98	15190	20231031	22.12	24400	-23.98	20240119	16430	12.90	20240102	24400	-23.98	20240119	15190	22.12	20231031	3.27	N	100030	500	16 억		25091	N	N	0	N	00	N
83	20240816	150715	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18590	160	2	0.87	32877280	1770	37.50	18500	18770	18450	23950	12910	18430	18574.73	0.76	0	-23	19090	18760	18570	18240	18050	18665	18145	16	5520	500	12160	10	1	3283714	610	11.41	1.03	12	0.05	1629.00	17969.00	24400	20240119	-23.81	15190	20231031	22.38	24400	-23.81	20240119	16430	13.15	20240102	24400	-23.81	20240119	15190	22.38	20231031	3.27	N	100030	500	16 억		25091	N	N	0	N	00	N
84	20240816	140719	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18600	170	2	0.92	29310490	1578	33.43	18500	18770	18450	23950	12910	18430	18574.46	0.76	0	-85	19090	18760	18570	18240	18050	18665	18145	16	5520	500	12160	10	1	3283714	611	11.42	1.04	12	0.05	1629.00	17969.00	24400	20240119	-23.77	15190	20231031	22.45	24400	-23.77	20240119	16430	13.21	20240102	24400	-23.77	20240119	15190	22.45	20231031	3.27	N	100030	500	16 억		25091	N	N	0	N	00	N
85	20240816	130721	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18620	190	2	1.03	29124490	1568	33.22	18500	18770	18450	23950	12910	18430	18574.29	0.76	0	-85	19090	18760	18570	18240	18050	18665	18145	16	5520	500	12160	10	1	3283714	611	11.43	1.04	12	0.05	1629.00	17969.00	24400	20240119	-23.69	15190	20231031	22.58	24400	-23.69	20240119	16430	13.33	20240102	24400	-23.69	20240119	15190	22.58	20231031	3.27	N	100030	500	16 억		25091	N	N	0	N	00	N
86	20240816	120716	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18600	170	2	0.92	27952450	1505	31.89	18500	18770	18450	23950	12910	18430	18573.06	0.76	0	-39	19090	18760	18570	18240	18050	18665	18145	16	5520	500	12160	10	1	3283714	611	11.42	1.04	12	0.05	1629.00	17969.00	24400	20240119	-23.77	15190	20231031	22.45	24400	-23.77	20240119	16430	13.21	20240102	24400	-23.77	20240119	15190	22.45	20231031	3.27	N	100030	500	16 억		25091	N	N	0	N	00	N
87	20240816	110719	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18500	70	2	0.38	27027090	1455	30.83	18500	18770	18450	23950	12910	18430	18575.32	0.76	0	-35	19090	18760	18570	18240	18050	18665	18145	16	5520	500	12160	10	1	3283714	607	11.36	1.03	12	0.04	1629.00	17969.00	24400	20240119	-24.18	15190	20231031	21.79	24400	-24.18	20240119	16430	12.60	20240102	24400	-24.18	20240119	15190	21.79	20231031	3.27	N	100030	500	16 억		25091	N	N	0	N	00	N
88	20240816	100716	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18700	270	2	1.47	11287380	610	12.92	18500	18700	18450	23950	12910	18430	18503.90	0.76	0	334	19090	18760	18570	18240	18050	18665	18145	16	5520	500	12160	10	1	3283714	614	11.48	1.04	12	0.02	1629.00	17969.00	24400	20240119	-23.36	15190	20231031	23.11	24400	-23.36	20240119	16430	13.82	20240102	24400	-23.36	20240119	15190	23.11	20231031	3.27	N	100030	500	16 억		25091	N	N	0	N	00	N
89	20240816	090717	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18500	70	2	0.38	7751500	419	8.88	18500	18500	18500	23950	12910	18430	18500.00	0.76	0	328	19090	18760	18570	18240	18050	18665	18145	16	5520	500	12160	10	1	3283714	607	11.36	1.03	12	0.01	1629.00	17969.00	24400	20240119	-24.18	15190	20231031	21.79	24400	-24.18	20240119	16430	12.60	20240102	24400	-24.18	20240119	15190	21.79	20231031	3.27	N	100030	500	16 억		25091	N	N	0	N	00	N
90	20240814	160716	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18430	-90	5	-0.49	88061100	4720	321.09	18520	18900	18380	24050	12970	18520	18658.08	0.76	0	127	19273	18896	18603	18226	17933	18750	18080	16	5530	500	12220	10	1	3283714	605	11.31	1.03	12	0.14	1629.00	17969.00	24400	20240119	-24.47	15190	20231031	21.33	24400	-24.47	20240119	16430	12.17	20240102	24400	-24.47	20240119	15190	21.33	20231031	3.25	N	100030	500	16 억		24964	N	N	0	N	00	N
91	20240814	150719	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18670	150	2	0.81	56407430	3008	204.63	18520	18900	18380	24050	12970	18520	18752.47	0.76	0	-82	19273	18896	18603	18226	17933	18750	18080	16	5530	500	12220	10	1	3283714	613	11.46	1.04	12	0.09	1629.00	17969.00	24400	20240119	-23.48	15190	20231031	22.91	24400	-23.48	20240119	16430	13.63	20240102	24400	-23.48	20240119	15190	22.91	20231031	3.25	N	100030	500	16 억		24964	N	N	0	N	00	N
92	20240814	140722	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18590	70	2	0.38	10570890	568	38.64	18520	18900	18380	24050	12970	18520	18610.72	0.76	0	-159	19273	18896	18603	18226	17933	18750	18080	16	5530	500	12220	10	1	3283714	610	11.41	1.03	12	0.02	1629.00	17969.00	24400	20240119	-23.81	15190	20231031	22.38	24400	-23.81	20240119	16430	13.15	20240102	24400	-23.81	20240119	15190	22.38	20231031	3.25	N	100030	500	16 억		24964	N	N	0	N	00	N
93	20240814	130720	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18620	100	2	0.54	8157480	438	29.80	18520	18900	18380	24050	12970	18520	18624.38	0.76	0	-193	19273	18896	18603	18226	17933	18750	18080	16	5530	500	12220	10	1	3283714	611	11.43	1.04	12	0.01	1629.00	17969.00	24400	20240119	-23.69	15190	20231031	22.58	24400	-23.69	20240119	16430	13.33	20240102	24400	-23.69	20240119	15190	22.58	20231031	3.25	N	100030	500	16 억		24964	N	N	0	N	00	N
94	20240814	120715	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18680	160	2	0.86	5686890	305	20.75	18520	18900	18380	24050	12970	18520	18645.54	0.76	0	-125	19273	18896	18603	18226	17933	18750	18080	16	5530	500	12220	10	1	3283714	613	11.47	1.04	12	0.01	1629.00	17969.00	24400	20240119	-23.44	15190	20231031	22.98	24400	-23.44	20240119	16430	13.69	20240102	24400	-23.44	20240119	15190	22.98	20231031	3.25	N	100030	500	16 억		24964	N	N	0	N	00	N
95	20240814	110712	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18730	210	2	1.13	3433630	183	12.45	18520	18900	18380	24050	12970	18520	18763.01	0.76	0	-114	19273	18896	18603	18226	17933	18750	18080	16	5530	500	12220	10	1	3283714	615	11.50	1.04	12	0.01	1629.00	17969.00	24400	20240119	-23.24	15190	20231031	23.30	24400	-23.24	20240119	16430	14.00	20240102	24400	-23.24	20240119	15190	23.30	20231031	3.25	N	100030	500	16 억		24964	N	N	0	N	00	N
96	20240814	100712	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18730	210	2	1.13	2778200	148	10.07	18520	18900	18380	24050	12970	18520	18771.62	0.76	0	-111	19273	18896	18603	18226	17933	18750	18080	16	5530	500	12220	10	1	3283714	615	11.50	1.04	12	0.00	1629.00	17969.00	24400	20240119	-23.24	15190	20231031	23.30	24400	-23.24	20240119	16430	14.00	20240102	24400	-23.24	20240119	15190	23.30	20231031	3.25	N	100030	500	16 억		24964	N	N	0	N	00	N
97	20240814	090745	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18840	320	2	1.73	1654830	88	5.99	18520	18900	18520	24050	12970	18520	18804.89	0.76	0	-60	19273	18896	18603	18226	17933	18750	18080	16	5530	500	12220	10	1	3283714	619	11.57	1.05	12	0.00	1629.00	17969.00	24400	20240119	-22.79	15190	20231031	24.03	24400	-22.79	20240119	16430	14.67	20240102	24400	-22.79	20240119	15190	24.03	20231031	3.25	N	100030	500	16 억		24964	N	N	0	N	00	N
98	20240813	160704	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18520	-50	5	-0.27	27173220	1470	111.36	18560	18980	18310	24100	13000	18570	18485.18	0.77	0	-471	19163	18866	18673	18376	18183	18770	18280	16	5530	500	12250	10	1	3283714	608	11.37	1.03	12	0.04	1629.00	17969.00	24400	20240119	-24.10	15190	20231031	21.92	24400	-24.10	20240119	16430	12.72	20240102	24400	-24.10	20240119	15190	21.92	20231031	3.24	N	100030	500	16 억		25435	N	N	0	N	00	N
99	20240813	150710	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18530	-40	5	-0.22	21395150	1158	87.73	18560	18980	18310	24100	13000	18570	18475.95	0.77	0	-312	19163	18866	18673	18376	18183	18770	18280	16	5530	500	12250	10	1	3283714	608	11.38	1.03	12	0.04	1629.00	17969.00	24400	20240119	-24.06	15190	20231031	21.99	24400	-24.06	20240119	16430	12.78	20240102	24400	-24.06	20240119	15190	21.99	20231031	3.24	N	100030	500	16 억		25435	N	N	0	N	00	N
100	20240813	140711	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18550	-20	5	-0.11	12325420	664	50.30	18560	18980	18400	24100	13000	18570	18562.38	0.77	0	-452	19163	18866	18673	18376	18183	18770	18280	16	5530	500	12250	10	1	3283714	609	11.39	1.03	12	0.02	1629.00	17969.00	24400	20240119	-23.98	15190	20231031	22.12	24400	-23.98	20240119	16430	12.90	20240102	24400	-23.98	20240119	15190	22.12	20231031	3.24	N	100030	500	16 억		25435	N	N	0	N	00	N
101	20240813	130711	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18570	0	3	0.00	10740780	578	43.79	18560	18980	18480	24100	13000	18570	18582.66	0.77	0	-396	19163	18866	18673	18376	18183	18770	18280	16	5530	500	12250	10	1	3283714	610	11.40	1.03	12	0.02	1629.00	17969.00	24400	20240119	-23.89	15190	20231031	22.25	24400	-23.89	20240119	16430	13.02	20240102	24400	-23.89	20240119	15190	22.25	20231031	3.24	N	100030	500	16 억		25435	N	N	0	N	00	N
102	20240813	120705	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18610	40	2	0.22	3267540	176	13.33	18560	18980	18500	24100	13000	18570	18565.57	0.77	0	-88	19163	18866	18673	18376	18183	18770	18280	16	5530	500	12250	10	1	3283714	611	11.42	1.04	12	0.01	1629.00	17969.00	24400	20240119	-23.73	15190	20231031	22.51	24400	-23.73	20240119	16430	13.27	20240102	24400	-23.73	20240119	15190	22.51	20231031	3.24	N	100030	500	16 억		25435	N	N	0	N	00	N
103	20240813	110704	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18660	90	2	0.48	3193150	172	13.03	18560	18980	18500	24100	13000	18570	18564.83	0.77	0	-88	19163	18866	18673	18376	18183	18770	18280	16	5530	500	12250	10	1	3283714	613	11.45	1.04	12	0.01	1629.00	17969.00	24400	20240119	-23.52	15190	20231031	22.84	24400	-23.52	20240119	16430	13.57	20240102	24400	-23.52	20240119	15190	22.84	20231031	3.24	N	100030	500	16 억		25435	N	N	0	N	00	N
104	20240813	100707	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18760	190	2	1.02	298770	16	1.21	18560	18980	18560	24100	13000	18570	18673.12	0.77	0	-1	19163	18866	18673	18376	18183	18770	18280	16	5530	500	12250	10	1	3283714	616	11.52	1.04	12	0.00	1629.00	17969.00	24400	20240119	-23.11	15190	20231031	23.50	24400	-23.11	20240119	16430	14.18	20240102	24400	-23.11	20240119	15190	23.50	20231031	3.24	N	100030	500	16 억		25435	N	N	0	N	00	N
105	20240813	090710	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18970	400	2	2.15	56510	3	0.23	18560	18980	18560	24100	13000	18570	18836.67	0.77	0	-1	19163	18866	18673	18376	18183	18770	18280	16	5530	500	12250	10	1	3283714	623	11.65	1.06	12	0.00	1629.00	17969.00	24400	20240119	-22.25	15190	20231031	24.88	24400	-22.25	20240119	16430	15.46	20240102	24400	-22.25	20240119	15190	24.88	20231031	3.24	N	100030	500	16 억		25435	N	N	0	N	00	N
106	20240812	160702	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18570	130	2	0.70	24505320	1320	76.66	18970	18970	18480	23950	12910	18440	18564.64	0.77	0	153	19213	18826	18613	18226	18013	19020	18420	16	5510	500	12170	10	1	3283714	610	11.40	1.03	12	0.04	1629.00	17969.00	24400	20240119	-23.89	15190	20231031	22.25	24400	-23.89	20240119	16430	13.02	20240102	24400	-23.89	20240119	15190	22.25	20231031	3.25	N	100030	500	16 억		25282	N	N	0	N	00	N
107	20240812	150702	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18570	130	2	0.70	15064590	810	47.04	18970	18970	18480	23950	12910	18440	18598.26	0.77	0	138	19213	18826	18613	18226	18013	19020	18420	16	5510	500	12170	10	1	3283714	610	11.40	1.03	12	0.02	1629.00	17969.00	24400	20240119	-23.89	15190	20231031	22.25	24400	-23.89	20240119	16430	13.02	20240102	24400	-23.89	20240119	15190	22.25	20231031	3.25	N	100030	500	16 억		25282	N	N	0	N	00	N
108	20240812	140702	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18570	130	2	0.70	13064060	702	40.77	18970	18970	18480	23950	12910	18440	18609.77	0.77	0	105	19213	18826	18613	18226	18013	19020	18420	16	5510	500	12170	10	1	3283714	610	11.40	1.03	12	0.02	1629.00	17969.00	24400	20240119	-23.89	15190	20231031	22.25	24400	-23.89	20240119	16430	13.02	20240102	24400	-23.89	20240119	15190	22.25	20231031	3.25	N	100030	500	16 억		25282	N	N	0	N	00	N
109	20240812	130659	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18700	260	2	1.41	5729000	307	17.83	18970	18970	18480	23950	12910	18440	18661.24	0.77	0	39	19213	18826	18613	18226	18013	19020	18420	16	5510	500	12170	10	1	3283714	614	11.48	1.04	12	0.01	1629.00	17969.00	24400	20240119	-23.36	15190	20231031	23.11	24400	-23.36	20240119	16430	13.82	20240102	24400	-23.36	20240119	15190	23.11	20231031	3.25	N	100030	500	16 억		25282	N	N	0	N	00	N
110	20240812	120658	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18710	270	2	1.46	4762500	255	14.81	18970	18970	18480	23950	12910	18440	18676.47	0.77	0	17	19213	18826	18613	18226	18013	19020	18420	16	5510	500	12170	10	1	3283714	614	11.49	1.04	12	0.01	1629.00	17969.00	24400	20240119	-23.32	15190	20231031	23.17	24400	-23.32	20240119	16430	13.88	20240102	24400	-23.32	20240119	15190	23.17	20231031	3.25	N	100030	500	16 억		25282	N	N	0	N	00	N
111	20240812	110700	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18740	300	2	1.63	2418570	129	7.49	18970	18970	18480	23950	12910	18440	18748.60	0.77	0	-26	19213	18826	18613	18226	18013	19020	18420	16	5510	500	12170	10	1	3283714	615	11.50	1.04	12	0.00	1629.00	17969.00	24400	20240119	-23.20	15190	20231031	23.37	24400	-23.20	20240119	16430	14.06	20240102	24400	-23.20	20240119	15190	23.37	20231031	3.25	N	100030	500	16 억		25282	N	N	0	N	00	N
112	20240812	100655	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18770	330	2	1.79	2137610	114	6.62	18970	18970	18480	23950	12910	18440	18750.96	0.77	0	-16	19213	18826	18613	18226	18013	19020	18420	16	5510	500	12170	10	1	3283714	616	11.52	1.04	12	0.00	1629.00	17969.00	24400	20240119	-23.07	15190	20231031	23.57	24400	-23.07	20240119	16430	14.24	20240102	24400	-23.07	20240119	15190	23.57	20231031	3.25	N	100030	500	16 억		25282	N	N	0	N	00	N
113	20240812	090653	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18970	530	2	2.87	18970	1	0.06	18970	18970	18970	23950	12910	18440	18970.00	0.77	0	0	19213	18826	18613	18226	18013	19020	18420	16	5510	500	12170	10	1	3283714	623	11.65	1.06	12	0.00	1629.00	17969.00	24400	20240119	-22.25	15190	20231031	24.88	24400	-22.25	20240119	16430	15.46	20240102	24400	-22.25	20240119	15190	24.88	20231031	3.25	N	100030	500	16 억		25282	N	N	0	N	00	N
114	20240809	160651	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18440	40	2	0.22	31995760	1722	95.09	18400	19000	18400	23900	12880	18400	18580.66	0.76	0	221	18920	18660	18510	18250	18100	18585	18175	16	5500	500	12140	10	1	3283714	606	11.32	1.03	12	0.05	1629.00	17969.00	24400	20240119	-24.43	15190	20231031	21.40	24400	-24.43	20240119	16430	12.23	20240102	24400	-24.43	20240119	15190	21.40	20231031	3.25	N	100030	500	16 억		25061	N	N	0	N	00	N
115	20240809	150708	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18690	290	2	1.58	30776690	1656	91.44	18400	19000	18400	23900	12880	18400	18584.96	0.76	0	243	18920	18660	18510	18250	18100	18585	18175	16	5500	500	12140	10	1	3283714	614	11.47	1.04	12	0.05	1629.00	17969.00	24400	20240119	-23.40	15190	20231031	23.04	24400	-23.40	20240119	16430	13.76	20240102	24400	-23.40	20240119	15190	23.04	20231031	3.25	N	100030	500	16 억		25061	N	N	0	N	00	N
116	20240809	140707	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18750	350	2	1.90	16157580	868	47.93	18400	19000	18400	23900	12880	18400	18614.72	0.76	0	35	18920	18660	18510	18250	18100	18585	18175	16	5500	500	12140	10	1	3283714	616	11.51	1.04	12	0.03	1629.00	17969.00	24400	20240119	-23.16	15190	20231031	23.44	24400	-23.16	20240119	16430	14.12	20240102	24400	-23.16	20240119	15190	23.44	20231031	3.25	N	100030	500	16 억		25061	N	N	0	N	00	N
117	20240809	130705	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18750	350	2	1.90	15670330	842	46.49	18400	19000	18400	23900	12880	18400	18610.84	0.76	0	60	18920	18660	18510	18250	18100	18585	18175	16	5500	500	12140	10	1	3283714	616	11.51	1.04	12	0.03	1629.00	17969.00	24400	20240119	-23.16	15190	20231031	23.44	24400	-23.16	20240119	16430	14.12	20240102	24400	-23.16	20240119	15190	23.44	20231031	3.25	N	100030	500	16 억		25061	N	N	0	N	00	N
118	20240809	120703	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18760	360	2	1.96	13480520	724	39.98	18400	19000	18400	23900	12880	18400	18619.50	0.76	0	-27	18920	18660	18510	18250	18100	18585	18175	16	5500	500	12140	10	1	3283714	616	11.52	1.04	12	0.02	1629.00	17969.00	24400	20240119	-23.11	15190	20231031	23.50	24400	-23.11	20240119	16430	14.18	20240102	24400	-23.11	20240119	15190	23.50	20231031	3.25	N	100030	500	16 억		25061	N	N	0	N	00	N
119	20240809	110657	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18840	440	2	2.39	11493030	617	34.07	18400	19000	18400	23900	12880	18400	18627.28	0.76	0	-41	18920	18660	18510	18250	18100	18585	18175	16	5500	500	12140	10	1	3283714	619	11.57	1.05	12	0.02	1629.00	17969.00	24400	20240119	-22.79	15190	20231031	24.03	24400	-22.79	20240119	16430	14.67	20240102	24400	-22.79	20240119	15190	24.03	20231031	3.25	N	100030	500	16 억		25061	N	N	0	N	00	N
120	20240809	100707	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18900	500	2	2.72	6989480	375	20.71	18400	19000	18400	23900	12880	18400	18638.61	0.76	0	-59	18920	18660	18510	18250	18100	18585	18175	16	5500	500	12140	10	1	3283714	621	11.60	1.05	12	0.01	1629.00	17969.00	24400	20240119	-22.54	15190	20231031	24.42	24400	-22.54	20240119	16430	15.03	20240102	24400	-22.54	20240119	15190	24.42	20231031	3.25	N	100030	500	16 억		25061	N	N	0	N	00	N
121	20240809	090659	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19000	600	2	3.26	3251950	175	9.66	18400	19000	18400	23900	12880	18400	18582.57	0.76	0	-39	18920	18660	18510	18250	18100	18585	18175	16	5500	500	12140	10	1	3283714	624	11.66	1.06	12	0.01	1629.00	17969.00	24400	20240119	-22.13	15190	20231031	25.08	24400	-22.13	20240119	16430	15.64	20240102	24400	-22.13	20240119	15190	25.08	20231031	3.25	N	100030	500	16 억		25061	N	N	0	N	00	N
122	20240808	160648	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18400	-300	5	-1.60	33433920	1808	58.57	18690	18770	18360	24300	13090	18700	18492.21	0.77	0	-337	19080	18890	18670	18480	18260	18985	18575	16	5600	500	12340	10	1	3283714	604	11.30	1.02	12	0.06	1629.00	17969.00	24400	20240119	-24.59	15190	20231031	21.13	24400	-24.59	20240119	16430	11.99	20240102	24400	-24.59	20240119	15190	21.13	20231031	3.30	N	100030	500	16 억		25396	N	N	0	N	00	N
123	20240808	150655	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18400	-300	5	-1.60	25283780	1365	44.22	18690	18770	18360	24300	13090	18700	18522.92	0.77	0	-277	19080	18890	18670	18480	18260	18985	18575	16	5600	500	12340	10	1	3283714	604	11.30	1.02	12	0.04	1629.00	17969.00	24400	20240119	-24.59	15190	20231031	21.13	24400	-24.59	20240119	16430	11.99	20240102	24400	-24.59	20240119	15190	21.13	20231031	3.30	N	100030	500	16 억		25396	N	N	0	N	00	N
124	20240808	140658	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18500	-200	5	-1.07	13803920	742	24.04	18690	18770	18480	24300	13090	18700	18603.67	0.77	0	-191	19080	18890	18670	18480	18260	18985	18575	16	5600	500	12340	10	1	3283714	607	11.36	1.03	12	0.02	1629.00	17969.00	24400	20240119	-24.18	15190	20231031	21.79	24400	-24.18	20240119	16430	12.60	20240102	24400	-24.18	20240119	15190	21.79	20231031	3.30	N	100030	500	16 억		25396	N	N	0	N	00	N
125	20240808	130657	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18650	-50	5	-0.27	12046420	647	20.96	18690	18770	18480	24300	13090	18700	18618.89	0.77	0	-203	19080	18890	18670	18480	18260	18985	18575	16	5600	500	12340	10	1	3283714	612	11.45	1.04	12	0.02	1629.00	17969.00	24400	20240119	-23.57	15190	20231031	22.78	24400	-23.57	20240119	16430	13.51	20240102	24400	-23.57	20240119	15190	22.78	20231031	3.30	N	100030	500	16 억		25396	N	N	0	N	00	N
126	20240808	120701	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18660	-40	5	-0.21	10319440	554	17.95	18690	18770	18490	24300	13090	18700	18627.15	0.77	0	-251	19080	18890	18670	18480	18260	18985	18575	16	5600	500	12340	10	1	3283714	613	11.45	1.04	12	0.02	1629.00	17969.00	24400	20240119	-23.52	15190	20231031	22.84	24400	-23.52	20240119	16430	13.57	20240102	24400	-23.52	20240119	15190	22.84	20231031	3.30	N	100030	500	16 억		25396	N	N	0	N	00	N
127	20240808	110657	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18680	-20	5	-0.11	8854730	475	15.39	18690	18770	18490	24300	13090	18700	18641.54	0.77	0	-273	19080	18890	18670	18480	18260	18985	18575	16	5600	500	12340	10	1	3283714	613	11.47	1.04	12	0.01	1629.00	17969.00	24400	20240119	-23.44	15190	20231031	22.98	24400	-23.44	20240119	16430	13.69	20240102	24400	-23.44	20240119	15190	22.98	20231031	3.30	N	100030	500	16 억		25396	N	N	0	N	00	N
128	20240808	100654	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18690	-10	5	-0.05	8187830	439	14.22	18690	18770	18490	24300	13090	18700	18651.09	0.77	0	-272	19080	18890	18670	18480	18260	18985	18575	16	5600	500	12340	10	1	3283714	614	11.47	1.04	12	0.01	1629.00	17969.00	24400	20240119	-23.40	15190	20231031	23.04	24400	-23.40	20240119	16430	13.76	20240102	24400	-23.40	20240119	15190	23.04	20231031	3.30	N	100030	500	16 억		25396	N	N	0	N	00	N
129	20240808	090650	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18760	60	2	0.32	37450	2	0.06	18690	18760	18690	24300	13090	18700	18725.00	0.77	0	-1	19080	18890	18670	18480	18260	18985	18575	16	5600	500	12340	10	1	3283714	616	11.52	1.04	12	0.00	1629.00	17969.00	24400	20240119	-23.11	15190	20231031	23.50	24400	-23.11	20240119	16430	14.18	20240102	24400	-23.11	20240119	15190	23.50	20231031	3.30	N	100030	500	16 억		25396	N	N	0	N	00	N
130	20240807	160639	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18700	230	2	1.25	57434440	3084	23.36	18460	18860	18450	24000	12930	18470	18623.36	0.74	0	931	19403	18936	18123	17656	16843	19170	17890	16	5530	500	12190	10	1	3283714	614	11.48	1.04	12	0.09	1629.00	17969.00	24400	20240119	-23.36	15190	20231031	23.11	24400	-23.36	20240119	16430	13.82	20240102	24400	-23.36	20240119	15190	23.11	20231031	3.49	N	100030	500	16 억		24463	N	N	0	N	00	N
131	20240807	150650	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18800	330	2	1.79	51392750	2761	20.92	18460	18860	18450	24000	12930	18470	18613.82	0.74	0	864	19403	18936	18123	17656	16843	19170	17890	16	5530	500	12190	10	1	3283714	617	11.54	1.05	12	0.08	1629.00	17969.00	24400	20240119	-22.95	15190	20231031	23.77	24400	-22.95	20240119	16430	14.42	20240102	24400	-22.95	20240119	15190	23.77	20231031	3.49	N	100030	500	16 억		24463	N	N	0	N	00	N
132	20240807	140655	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18830	360	2	1.95	46889720	2519	19.08	18460	18860	18450	24000	12930	18470	18614.42	0.74	0	735	19403	18936	18123	17656	16843	19170	17890	16	5530	500	12190	10	1	3283714	618	11.56	1.05	12	0.08	1629.00	17969.00	24400	20240119	-22.83	15190	20231031	23.96	24400	-22.83	20240119	16430	14.61	20240102	24400	-22.83	20240119	15190	23.96	20231031	3.49	N	100030	500	16 억		24463	N	N	0	N	00	N
133	20240807	130648	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18830	360	2	1.95	45370710	2438	18.47	18460	18860	18450	24000	12930	18470	18609.81	0.74	0	735	19403	18936	18123	17656	16843	19170	17890	16	5530	500	12190	10	1	3283714	618	11.56	1.05	12	0.07	1629.00	17969.00	24400	20240119	-22.83	15190	20231031	23.96	24400	-22.83	20240119	16430	14.61	20240102	24400	-22.83	20240119	15190	23.96	20231031	3.49	N	100030	500	16 억		24463	N	N	0	N	00	N
134	20240807	120652	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18630	160	2	0.87	16874570	909	6.89	18460	18660	18450	24000	12930	18470	18563.88	0.74	0	-129	19403	18936	18123	17656	16843	19170	17890	16	5530	500	12190	10	1	3283714	612	11.44	1.04	12	0.03	1629.00	17969.00	24400	20240119	-23.65	15190	20231031	22.65	24400	-23.65	20240119	16430	13.39	20240102	24400	-23.65	20240119	15190	22.65	20231031	3.49	N	100030	500	16 억		24463	N	N	0	N	00	N
135	20240807	110651	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18630	160	2	0.87	10258310	553	4.19	18460	18660	18450	24000	12930	18470	18550.29	0.74	0	-127	19403	18936	18123	17656	16843	19170	17890	16	5530	500	12190	10	1	3283714	612	11.44	1.04	12	0.02	1629.00	17969.00	24400	20240119	-23.65	15190	20231031	22.65	24400	-23.65	20240119	16430	13.39	20240102	24400	-23.65	20240119	15190	22.65	20231031	3.49	N	100030	500	16 억		24463	N	N	0	N	00	N
136	20240807	100645	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18620	150	2	0.81	6342670	342	2.59	18460	18660	18450	24000	12930	18470	18545.82	0.74	0	-70	19403	18936	18123	17656	16843	19170	17890	16	5530	500	12190	10	1	3283714	611	11.43	1.04	12	0.01	1629.00	17969.00	24400	20240119	-23.69	15190	20231031	22.58	24400	-23.69	20240119	16430	13.33	20240102	24400	-23.69	20240119	15190	22.58	20231031	3.49	N	100030	500	16 억		24463	N	N	0	N	00	N
137	20240807	090657	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18460	-10	5	-0.05	18460	1	0.01	18460	18460	18460	24000	12930	18470	18460.00	0.74	0	0	19403	18936	18123	17656	16843	19170	17890	16	5530	500	12190	10	1	3283714	606	11.33	1.03	12	0.00	1629.00	17969.00	24400	20240119	-24.34	15190	20231031	21.53	24400	-24.34	20240119	16430	12.36	20240102	24400	-24.34	20240119	15190	21.53	20231031	3.49	N	100030	500	16 억		24463	N	N	0	N	00	N
138	20240806	160637	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18470	770	2	4.35	239306360	13200	62.52	17700	18590	17310	23000	12390	17700	18129.27	0.72	0	801	19820	18760	17890	16830	15960	18325	16395	16	5300	500	11680	10	1	3283714	607	11.34	1.03	12	0.40	1629.00	17969.00	24400	20240119	-24.30	15190	20231031	21.59	24400	-24.30	20240119	16430	12.42	20240102	24400	-24.30	20240119	15190	21.59	20231031	3.44	N	100030	500	16 억		23662	N	N	0	N	00	N
139	20240806	150648	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18370	670	2	3.79	211912130	11710	55.46	17700	18590	17310	23000	12390	17700	18096.68	0.72	0	904	19820	18760	17890	16830	15960	18325	16395	16	5300	500	11680	10	1	3283714	603	11.28	1.02	12	0.36	1629.00	17969.00	24400	20240119	-24.71	15190	20231031	20.93	24400	-24.71	20240119	16430	11.81	20240102	24400	-24.71	20240119	15190	20.93	20231031	3.44	N	100030	500	16 억		23662	N	N	0	N	00	N
140	20240806	140644	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18140	440	2	2.49	102907550	5671	26.86	17700	18590	17310	23000	12390	17700	18146.28	0.72	0	-436	19820	18760	17890	16830	15960	18325	16395	16	5300	500	11680	10	1	3283714	596	11.14	1.01	12	0.17	1629.00	17969.00	24400	20240119	-25.66	15190	20231031	19.42	24400	-25.66	20240119	16430	10.41	20240102	24400	-25.66	20240119	15190	19.42	20231031	3.44	N	100030	500	16 억		23662	N	N	0	N	00	N
141	20240806	130646	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18400	700	2	3.95	89181690	4917	23.29	17700	18590	17310	23000	12390	17700	18137.42	0.72	0	-614	19820	18760	17890	16830	15960	18325	16395	16	5300	500	11680	10	1	3283714	604	11.30	1.02	12	0.15	1629.00	17969.00	24400	20240119	-24.59	15190	20231031	21.13	24400	-24.59	20240119	16430	11.99	20240102	24400	-24.59	20240119	15190	21.13	20231031	3.44	N	100030	500	16 억		23662	N	N	0	N	00	N
142	20240806	120648	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18400	700	2	3.95	87120920	4805	22.76	17700	18590	17310	23000	12390	17700	18131.30	0.72	0	-614	19820	18760	17890	16830	15960	18325	16395	16	5300	500	11680	10	1	3283714	604	11.30	1.02	12	0.15	1629.00	17969.00	24400	20240119	-24.59	15190	20231031	21.13	24400	-24.59	20240119	16430	11.99	20240102	24400	-24.59	20240119	15190	21.13	20231031	3.44	N	100030	500	16 억		23662	N	N	0	N	00	N
143	20240806	110639	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18390	690	2	3.90	85980730	4743	22.46	17700	18590	17310	23000	12390	17700	18127.92	0.72	0	-613	19820	18760	17890	16830	15960	18325	16395	16	5300	500	11680	10	1	3283714	604	11.29	1.02	12	0.14	1629.00	17969.00	24400	20240119	-24.63	15190	20231031	21.07	24400	-24.63	20240119	16430	11.93	20240102	24400	-24.63	20240119	15190	21.07	20231031	3.44	N	100030	500	16 억		23662	N	N	0	N	00	N
144	20240806	100639	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18460	760	2	4.29	71182380	3936	18.64	17700	18590	17310	23000	12390	17700	18084.95	0.72	0	-129	19820	18760	17890	16830	15960	18325	16395	16	5300	500	11680	10	1	3283714	606	11.33	1.03	12	0.12	1629.00	17969.00	24400	20240119	-24.34	15190	20231031	21.53	24400	-24.34	20240119	16430	12.36	20240102	24400	-24.34	20240119	15190	21.53	20231031	3.44	N	100030	500	16 억		23662	N	N	0	N	00	N
145	20240806	090642	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18590	890	2	5.03	26113610	1467	6.95	17700	18590	17310	23000	12390	17700	17800.69	0.72	0	-58	19820	18760	17890	16830	15960	18325	16395	16	5300	500	11680	10	1	3283714	610	11.41	1.03	12	0.04	1629.00	17969.00	24400	20240119	-23.81	15190	20231031	22.38	24400	-23.81	20240119	16430	13.15	20240102	24400	-23.81	20240119	15190	22.38	20231031	3.44	N	100030	500	16 억		23662	N	N	0	N	00	N
146	20240805	160631	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17700	-1390	5	-7.28	369705240	21056	228.10	18950	18950	17020	24800	13370	19090	17558.19	0.79	0	-2394	20376	19732	18956	18312	17536	19345	17925	16	5710	500	12590	10	1	3283714	581	10.87	0.99	12	0.64	1629.00	17969.00	24400	20240119	-27.46	15190	20231031	16.52	24400	-27.46	20240119	16430	7.73	20240102	24400	-27.46	20240119	15190	16.52	20231031	3.44	N	100030	500	16 억		26087	N	N	0	N	00	N
147	20240805	150642	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17300	-1790	5	-9.38	308998540	17583	190.48	18950	18950	17020	24800	13370	19090	17573.71	0.79	0	-1849	20376	19732	18956	18312	17536	19345	17925	16	5710	500	12590	10	1	3283714	568	10.62	0.96	12	0.54	1629.00	17969.00	24400	20240119	-29.10	15190	20231031	13.89	24400	-29.10	20240119	16430	5.30	20240102	24400	-29.10	20240119	15190	13.89	20231031	3.44	N	100030	500	16 억		26087	N	N	0	N	00	N
148	20240805	140643	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17800	-1290	5	-6.76	250462030	14242	154.28	18950	18950	17020	24800	13370	19090	17586.16	0.79	0	-1317	20376	19732	18956	18312	17536	19345	17925	16	5710	500	12590	10	1	3283714	585	10.93	0.99	12	0.43	1629.00	17969.00	24400	20240119	-27.05	15190	20231031	17.18	24400	-27.05	20240119	16430	8.34	20240102	24400	-27.05	20240119	15190	17.18	20231031	3.44	N	100030	500	16 억		26087	N	N	0	N	00	N
149	20240805	130639	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17990	-1100	5	-5.76	90795680	5054	54.75	18950	18950	17510	24800	13370	19090	17965.11	0.79	0	-865	20376	19732	18956	18312	17536	19345	17925	16	5710	500	12590	10	1	3283714	591	11.04	1.00	12	0.15	1629.00	17969.00	24400	20240119	-26.27	15190	20231031	18.43	24400	-26.27	20240119	16430	9.49	20240102	24400	-26.27	20240119	15190	18.43	20231031	3.44	N	100030	500	16 억		26087	N	N	0	N	00	N
150	20240805	120635	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17530	-1560	5	-8.17	82909100	4608	49.92	18950	18950	17510	24800	13370	19090	17992.43	0.79	0	-860	20376	19732	18956	18312	17536	19345	17925	16	5710	500	12590	10	1	3283714	576	10.76	0.98	12	0.14	1629.00	17969.00	24400	20240119	-28.16	15190	20231031	15.40	24400	-28.16	20240119	16430	6.70	20240102	24400	-28.16	20240119	15190	15.40	20231031	3.44	N	100030	500	16 억		26087	N	N	0	N	00	N
151	20240805	110638	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18200	-890	5	-4.66	40882590	2232	24.18	18950	18950	18200	24800	13370	19090	18316.57	0.79	0	-595	20376	19732	18956	18312	17536	19345	17925	16	5710	500	12590	10	1	3283714	598	11.17	1.01	12	0.07	1629.00	17969.00	24400	20240119	-25.41	15190	20231031	19.82	24400	-25.41	20240119	16430	10.77	20240102	24400	-25.41	20240119	15190	19.82	20231031	3.44	N	100030	500	16 억		26087	N	N	0	N	00	N
152	20240805	100636	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18310	-780	5	-4.09	17389120	944	10.23	18950	18950	18310	24800	13370	19090	18420.68	0.79	0	-283	20376	19732	18956	18312	17536	19345	17925	16	5710	500	12590	10	1	3283714	601	11.24	1.02	12	0.03	1629.00	17969.00	24400	20240119	-24.96	15190	20231031	20.54	24400	-24.96	20240119	16430	11.44	20240102	24400	-24.96	20240119	15190	20.54	20231031	3.44	N	100030	500	16 억		26087	N	N	0	N	00	N
153	20240805	090631	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18370	-720	5	-3.77	2920950	158	1.71	18950	18950	18370	24800	13370	19090	18487.03	0.79	0	0	20376	19732	18956	18312	17536	19345	17925	16	5710	500	12590	10	1	3283714	603	11.28	1.02	12	0.00	1629.00	17969.00	24400	20240119	-24.71	15190	20231031	20.93	24400	-24.71	20240119	16430	11.81	20240102	24400	-24.71	20240119	15190	20.93	20231031	3.44	N	100030	500	16 억		26087	N	N	0	N	00	N
154	20240802	160626	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19090	-190	5	-0.99	171923470	9231	413.95	19280	19600	18180	25050	13500	19280	18624.58	0.82	0	-676	19573	19426	19163	19016	18753	19500	19090	16	5770	500	12720	10	1	3283714	627	11.72	1.06	12	0.28	1629.00	17969.00	24400	20240119	-21.76	15190	20231031	25.67	24400	-21.76	20240119	16430	16.19	20240102	24400	-21.76	20240119	15190	25.67	20231031	3.43	N	100030	500	16 억		26763	N	N	0	N	00	N
155	20240802	150624	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18540	-740	5	-3.84	131667960	7092	318.03	19280	19600	18180	25050	13500	19280	18565.70	0.82	0	-758	19573	19426	19163	19016	18753	19500	19090	16	5770	500	12720	10	1	3283714	609	11.38	1.03	12	0.22	1629.00	17969.00	24400	20240119	-24.02	15190	20231031	22.05	24400	-24.02	20240119	16430	12.84	20240102	24400	-24.02	20240119	15190	22.05	20231031	3.43	N	100030	500	16 억		26763	N	N	0	N	00	N
156	20240802	140629	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18550	-730	5	-3.79	105107970	5650	253.36	19280	19600	18180	25050	13500	19280	18603.18	0.82	0	-586	19573	19426	19163	19016	18753	19500	19090	16	5770	500	12720	10	1	3283714	609	11.39	1.03	12	0.17	1629.00	17969.00	24400	20240119	-23.98	15190	20231031	22.12	24400	-23.98	20240119	16430	12.90	20240102	24400	-23.98	20240119	15190	22.12	20231031	3.43	N	100030	500	16 억		26763	N	N	0	N	00	N
157	20240802	130627	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18550	-730	5	-3.79	102461540	5507	246.95	19280	19600	18180	25050	13500	19280	18605.69	0.82	0	-517	19573	19426	19163	19016	18753	19500	19090	16	5770	500	12720	10	1	3283714	609	11.39	1.03	12	0.17	1629.00	17969.00	24400	20240119	-23.98	15190	20231031	22.12	24400	-23.98	20240119	16430	12.90	20240102	24400	-23.98	20240119	15190	22.12	20231031	3.43	N	100030	500	16 억		26763	N	N	0	N	00	N
158	20240802	120628	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18510	-770	5	-3.99	98646290	5301	237.71	19280	19600	18180	25050	13500	19280	18609.00	0.82	0	-510	19573	19426	19163	19016	18753	19500	19090	16	5770	500	12720	10	1	3283714	608	11.36	1.03	12	0.16	1629.00	17969.00	24400	20240119	-24.14	15190	20231031	21.86	24400	-24.14	20240119	16430	12.66	20240102	24400	-24.14	20240119	15190	21.86	20231031	3.43	N	100030	500	16 억		26763	N	N	0	N	00	N
159	20240802	110628	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19040	-240	5	-1.24	16241630	851	38.16	19280	19600	18820	25050	13500	19280	19085.35	0.82	0	-168	19573	19426	19163	19016	18753	19500	19090	16	5770	500	12720	10	1	3283714	625	11.69	1.06	12	0.03	1629.00	17969.00	24400	20240119	-21.97	15190	20231031	25.35	24400	-21.97	20240119	16430	15.89	20240102	24400	-21.97	20240119	15190	25.35	20231031	3.43	N	100030	500	16 억		26763	N	N	0	N	00	N
160	20240802	100623	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19140	-140	5	-0.73	10462130	545	24.44	19280	19600	18830	25050	13500	19280	19196.57	0.82	0	-109	19573	19426	19163	19016	18753	19500	19090	16	5770	500	12720	10	1	3283714	629	11.75	1.07	12	0.02	1629.00	17969.00	24400	20240119	-21.56	15190	20231031	26.00	24400	-21.56	20240119	16430	16.49	20240102	24400	-21.56	20240119	15190	26.00	20231031	3.43	N	100030	500	16 억		26763	N	N	0	N	00	N
161	20240802	090629	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19580	300	2	1.56	5159270	266	11.93	19280	19600	19040	25050	13500	19280	19395.75	0.82	0	-75	19573	19426	19163	19016	18753	19500	19090	16	5770	500	12720	10	1	3283714	643	12.02	1.09	12	0.01	1629.00	17969.00	24400	20240119	-19.75	15190	20231031	28.90	24400	-19.75	20240119	16430	19.17	20240102	24400	-19.75	20240119	15190	28.90	20231031	3.43	N	100030	500	16 억		26763	N	N	0	N	00	N
162	20240801	160622	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19280	110	2	0.57	36740220	1922	103.28	18900	19310	18900	24900	13420	19170	19115.62	0.81	0	151	19590	19380	18960	18750	18330	19485	18855	16	5730	500	12650	10	1	3283714	633	11.84	1.07	12	0.06	1629.00	17969.00	24400	20240119	-20.98	15190	20231031	26.93	24400	-20.98	20240119	16430	17.35	20240102	24400	-20.98	20240119	15190	26.93	20231031	3.42	N	100030	500	16 억		26611	N	N	0	N	00	N
163	20240801	150641	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19200	30	2	0.16	31794780	1665	89.47	18900	19310	18900	24900	13420	19170	19095.96	0.81	0	248	19590	19380	18960	18750	18330	19485	18855	16	5730	500	12650	10	1	3283714	630	11.79	1.07	12	0.05	1629.00	17969.00	24400	20240119	-21.31	15190	20231031	26.40	24400	-21.31	20240119	16430	16.86	20240102	24400	-21.31	20240119	15190	26.40	20231031	3.42	N	100030	500	16 억		26611	N	N	0	N	00	N
164	20240801	140634	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19310	140	2	0.73	29601700	1551	83.34	18900	19310	18900	24900	13420	19170	19085.56	0.81	0	309	19590	19380	18960	18750	18330	19485	18855	16	5730	500	12650	10	1	3283714	634	11.85	1.07	12	0.05	1629.00	17969.00	24400	20240119	-20.86	15190	20231031	27.12	24400	-20.86	20240119	16430	17.53	20240102	24400	-20.86	20240119	15190	27.12	20231031	3.42	N	100030	500	16 억		26611	N	N	0	N	00	N
165	20240801	130625	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19140	-30	5	-0.16	15726270	825	44.33	18900	19170	18900	24900	13420	19170	19062.15	0.81	0	194	19590	19380	18960	18750	18330	19485	18855	16	5730	500	12650	10	1	3283714	629	11.75	1.07	12	0.03	1629.00	17969.00	24400	20240119	-21.56	15190	20231031	26.00	24400	-21.56	20240119	16430	16.49	20240102	24400	-21.56	20240119	15190	26.00	20231031	3.42	N	100030	500	16 억		26611	N	N	0	N	00	N
166	20240801	120630	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19150	-20	5	-0.10	15343920	805	43.26	18900	19170	18900	24900	13420	19170	19060.77	0.81	0	193	19590	19380	18960	18750	18330	19485	18855	16	5730	500	12650	10	1	3283714	629	11.76	1.07	12	0.02	1629.00	17969.00	24400	20240119	-21.52	15190	20231031	26.07	24400	-21.52	20240119	16430	16.56	20240102	24400	-21.52	20240119	15190	26.07	20231031	3.42	N	100030	500	16 억		26611	N	N	0	N	00	N
167	20240801	110630	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19160	-10	5	-0.05	13402600	703	37.78	18900	19170	18900	24900	13420	19170	19064.86	0.81	0	193	19590	19380	18960	18750	18330	19485	18855	16	5730	500	12650	10	1	3283714	629	11.76	1.07	12	0.02	1629.00	17969.00	24400	20240119	-21.48	15190	20231031	26.14	24400	-21.48	20240119	16430	16.62	20240102	24400	-21.48	20240119	15190	26.14	20231031	3.42	N	100030	500	16 억		26611	N	N	0	N	00	N
168	20240801	100626	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19170	0	3	0.00	12789310	671	36.06	18900	19170	18900	24900	13420	19170	19060.07	0.81	0	193	19590	19380	18960	18750	18330	19485	18855	16	5730	500	12650	10	1	3283714	629	11.77	1.07	12	0.02	1629.00	17969.00	24400	20240119	-21.43	15190	20231031	26.20	24400	-21.43	20240119	16430	16.68	20240102	24400	-21.43	20240119	15190	26.20	20231031	3.42	N	100030	500	16 억		26611	N	N	0	N	00	N
169	20240801	090618	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19170	0	3	0.00	286470	15	0.81	18900	19170	18900	24900	13420	19170	19098.00	0.81	0	-1	19590	19380	18960	18750	18330	19485	18855	16	5730	500	12650	10	1	3283714	629	11.77	1.07	12	0.00	1629.00	17969.00	24400	20240119	-21.43	15190	20231031	26.20	24400	-21.43	20240119	16430	16.68	20240102	24400	-21.43	20240119	15190	26.20	20231031	3.42	N	100030	500	16 억		26611	N	N	0	N	00	N