KissMeData/258790/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	161030	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1013	34	2	3.47	68121546	67792	335.01	979	1016	977	1272	686	979	1004.84	0.41	0	1042	992	985	974	967	956	980	962	25	293	100	680	1	1	24991284	253	-4.35	1.90	12	0.27	-233.00	534.00	1787	20240119	-43.31	927	20240823	9.28	1787	-43.31	20240119	927	9.28	20240823	1787	-43.31	20240119	927	9.28	20240823	1.16	N	258790	100	24 억		103702	N	N	0	N	00	N
3	20240830	151043	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1013	34	2	3.47	66789453	66477	328.51	979	1016	977	1272	686	979	1004.70	0.41	0	1042	992	985	974	967	956	980	962	25	293	100	680	1	1	24991284	253	-4.35	1.90	12	0.27	-233.00	534.00	1787	20240119	-43.31	927	20240823	9.28	1787	-43.31	20240119	927	9.28	20240823	1787	-43.31	20240119	927	9.28	20240823	1.16	N	258790	100	24 억		103702	N	N	0	N	00	N
4	20240830	141041	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1013	34	2	3.47	59407676	59170	292.40	979	1016	977	1272	686	979	1004.02	0.41	0	1136	992	985	974	967	956	980	962	25	293	100	680	1	1	24991284	253	-4.35	1.90	12	0.24	-233.00	534.00	1787	20240119	-43.31	927	20240823	9.28	1787	-43.31	20240119	927	9.28	20240823	1787	-43.31	20240119	927	9.28	20240823	1.16	N	258790	100	24 억		103702	N	N	0	N	00	N
5	20240830	131034	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1010	31	2	3.17	58602550	58372	288.46	979	1016	977	1272	686	979	1003.95	0.41	0	1349	992	985	974	967	956	980	962	25	293	100	680	1	1	24991284	252	-4.33	1.89	12	0.23	-233.00	534.00	1787	20240119	-43.48	927	20240823	8.95	1787	-43.48	20240119	927	8.95	20240823	1787	-43.48	20240119	927	8.95	20240823	1.16	N	258790	100	24 억		103702	N	N	0	N	00	N
6	20240830	121039	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1012	33	2	3.37	46336059	46249	228.55	979	1012	977	1272	686	979	1001.88	0.41	0	873	992	985	974	967	956	980	962	25	293	100	680	1	1	24991284	253	-4.34	1.90	12	0.19	-233.00	534.00	1787	20240119	-43.37	927	20240823	9.17	1787	-43.37	20240119	927	9.17	20240823	1787	-43.37	20240119	927	9.17	20240823	1.16	N	258790	100	24 억		103702	N	N	0	N	00	N
7	20240830	111050	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1002	23	2	2.35	29306054	29380	145.19	979	1005	977	1272	686	979	997.48	0.41	0	-1310	992	985	974	967	956	980	962	25	293	100	680	1	1	24991284	250	-4.30	1.88	12	0.12	-233.00	534.00	1787	20240119	-43.93	927	20240823	8.09	1787	-43.93	20240119	927	8.09	20240823	1787	-43.93	20240119	927	8.09	20240823	1.16	N	258790	100	24 억		103702	N	N	0	N	00	N
8	20240830	101044	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	998	19	2	1.94	5846052	5916	29.24	979	998	977	1272	686	979	988.18	0.41	0	-573	992	985	974	967	956	980	962	25	293	100	680	1	1	24991284	249	-4.28	1.87	12	0.02	-233.00	534.00	1787	20240119	-44.15	927	20240823	7.66	1787	-44.15	20240119	927	7.66	20240823	1787	-44.15	20240119	927	7.66	20240823	1.16	N	258790	100	24 억		103702	N	N	0	N	00	N
9	20240830	091049	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	978	-1	5	-0.10	748932	765	3.78	979	979	978	1272	686	979	979.00	0.41	0	0	992	985	974	967	956	980	962	25	293	100	680	1	1	24991284	244	-4.20	1.83	12	0.00	-233.00	534.00	1787	20240119	-45.27	927	20240823	5.50	1787	-45.27	20240119	927	5.50	20240823	1787	-45.27	20240119	927	5.50	20240823	1.16	N	258790	100	24 억		103702	N	N	0	N	00	N
10	20240829	161047	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	979	1	2	0.10	19721727	20232	72.48	980	981	963	1271	685	978	974.78	0.42	0	-1552	1003	990	980	967	957	985	962	25	293	100	680	1	1	24991284	245	-4.20	1.83	12	0.08	-233.00	534.00	1787	20240119	-45.22	927	20240823	5.61	1787	-45.22	20240119	927	5.61	20240823	1787	-45.22	20240119	927	5.61	20240823	1.20	N	258790	100	24 억		105254	N	N	0	N	00	N
11	20240829	151058	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	979	1	2	0.10	18017862	18485	66.23	980	981	963	1271	685	978	974.73	0.42	0	-2068	1003	990	980	967	957	985	962	25	293	100	680	1	1	24991284	245	-4.20	1.83	12	0.07	-233.00	534.00	1787	20240119	-45.22	927	20240823	5.61	1787	-45.22	20240119	927	5.61	20240823	1787	-45.22	20240119	927	5.61	20240823	1.20	N	258790	100	24 억		105254	N	N	0	N	00	N
12	20240829	141056	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	980	2	2	0.20	17964994	18431	66.03	980	981	963	1271	685	978	974.72	0.42	0	-2066	1003	990	980	967	957	985	962	25	293	100	680	1	1	24991284	245	-4.21	1.84	12	0.07	-233.00	534.00	1787	20240119	-45.16	927	20240823	5.72	1787	-45.16	20240119	927	5.72	20240823	1787	-45.16	20240119	927	5.72	20240823	1.20	N	258790	100	24 억		105254	N	N	0	N	00	N
13	20240829	131058	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	978	0	3	0.00	16412055	16847	60.36	980	980	963	1271	685	978	974.18	0.42	0	-1825	1003	990	980	967	957	985	962	25	293	100	680	1	1	24991284	244	-4.20	1.83	12	0.07	-233.00	534.00	1787	20240119	-45.27	927	20240823	5.50	1787	-45.27	20240119	927	5.50	20240823	1787	-45.27	20240119	927	5.50	20240823	1.20	N	258790	100	24 억		105254	N	N	0	N	00	N
14	20240829	121057	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	974	-4	5	-0.41	10343416	10617	38.04	980	980	963	1271	685	978	974.23	0.42	0	-1687	1003	990	980	967	957	985	962	25	293	100	680	1	1	24991284	243	-4.18	1.82	12	0.04	-233.00	534.00	1787	20240119	-45.50	927	20240823	5.07	1787	-45.50	20240119	927	5.07	20240823	1787	-45.50	20240119	927	5.07	20240823	1.20	N	258790	100	24 억		105254	N	N	0	N	00	N
15	20240829	111057	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	973	-5	5	-0.51	10155421	10424	37.35	980	980	963	1271	685	978	974.23	0.42	0	-1498	1003	990	980	967	957	985	962	25	293	100	680	1	1	24991284	243	-4.18	1.82	12	0.04	-233.00	534.00	1787	20240119	-45.55	927	20240823	4.96	1787	-45.55	20240119	927	4.96	20240823	1787	-45.55	20240119	927	4.96	20240823	1.20	N	258790	100	24 억		105254	N	N	0	N	00	N
16	20240829	101050	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	975	-3	5	-0.31	3534406	3633	13.02	980	980	963	1271	685	978	972.86	0.42	0	-294	1003	990	980	967	957	985	962	25	293	100	680	1	1	24991284	244	-4.18	1.83	12	0.01	-233.00	534.00	1787	20240119	-45.44	927	20240823	5.18	1787	-45.44	20240119	927	5.18	20240823	1787	-45.44	20240119	927	5.18	20240823	1.20	N	258790	100	24 억		105254	N	N	0	N	00	N
17	20240829	091056	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	978	0	3	0.00	1801205	1838	6.58	980	980	971	1271	685	978	979.98	0.42	0	-221	1003	990	980	967	957	985	962	25	293	100	680	1	1	24991284	244	-4.20	1.83	12	0.01	-233.00	534.00	1787	20240119	-45.27	927	20240823	5.50	1787	-45.27	20240119	927	5.50	20240823	1787	-45.27	20240119	927	5.50	20240823	1.20	N	258790	100	24 억		105254	N	N	0	N	00	N
18	20240828	161021	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	978	-5	5	-0.51	27325131	27912	28.61	983	993	970	1277	689	983	978.97	0.43	0	-1593	1031	1006	974	949	917	1019	962	25	294	100	680	1	1	24991284	244	-4.20	1.83	12	0.11	-233.00	534.00	1787	20240119	-45.27	927	20240823	5.50	1787	-45.27	20240119	927	5.50	20240823	1787	-45.27	20240119	927	5.50	20240823	1.18	N	258790	100	24 억		106847	N	N	0	N	00	N
19	20240828	151029	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	975	-8	5	-0.81	17562430	17892	18.34	983	993	974	1277	689	983	981.58	0.43	0	-1151	1031	1006	974	949	917	1019	962	25	294	100	680	1	1	24991284	244	-4.18	1.83	12	0.07	-233.00	534.00	1787	20240119	-45.44	927	20240823	5.18	1787	-45.44	20240119	927	5.18	20240823	1787	-45.44	20240119	927	5.18	20240823	1.18	N	258790	100	24 억		106847	N	N	0	N	00	N
20	20240828	141031	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	982	-1	5	-0.10	15490214	15771	16.17	983	993	974	1277	689	983	982.20	0.43	0	-862	1031	1006	974	949	917	1019	962	25	294	100	680	1	1	24991284	245	-4.21	1.84	12	0.06	-233.00	534.00	1787	20240119	-45.05	927	20240823	5.93	1787	-45.05	20240119	927	5.93	20240823	1787	-45.05	20240119	927	5.93	20240823	1.18	N	258790	100	24 억		106847	N	N	0	N	00	N
21	20240828	131027	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	983	0	3	0.00	13085540	13311	13.64	983	993	974	1277	689	983	983.06	0.43	0	-373	1031	1006	974	949	917	1019	962	25	294	100	680	1	1	24991284	246	-4.22	1.84	12	0.05	-233.00	534.00	1787	20240119	-44.99	927	20240823	6.04	1787	-44.99	20240119	927	6.04	20240823	1787	-44.99	20240119	927	6.04	20240823	1.18	N	258790	100	24 억		106847	N	N	0	N	00	N
22	20240828	121025	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	987	4	2	0.41	12403049	12614	12.93	983	993	974	1277	689	983	983.28	0.43	0	-496	1031	1006	974	949	917	1019	962	25	294	100	680	1	1	24991284	247	-4.24	1.85	12	0.05	-233.00	534.00	1787	20240119	-44.77	927	20240823	6.47	1787	-44.77	20240119	927	6.47	20240823	1787	-44.77	20240119	927	6.47	20240823	1.18	N	258790	100	24 억		106847	N	N	0	N	00	N
23	20240828	111025	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	987	4	2	0.41	12206421	12414	12.73	983	993	974	1277	689	983	983.28	0.43	0	-496	1031	1006	974	949	917	1019	962	25	294	100	680	1	1	24991284	247	-4.24	1.85	12	0.05	-233.00	534.00	1787	20240119	-44.77	927	20240823	6.47	1787	-44.77	20240119	927	6.47	20240823	1787	-44.77	20240119	927	6.47	20240823	1.18	N	258790	100	24 억		106847	N	N	0	N	00	N
24	20240828	101052	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	988	5	2	0.51	11570860	11769	12.06	983	993	974	1277	689	983	983.16	0.43	0	-240	1031	1006	974	949	917	1019	962	25	294	100	680	1	1	24991284	247	-4.24	1.85	12	0.05	-233.00	534.00	1787	20240119	-44.71	927	20240823	6.58	1787	-44.71	20240119	927	6.58	20240823	1787	-44.71	20240119	927	6.58	20240823	1.18	N	258790	100	24 억		106847	N	N	0	N	00	N
25	20240828	091043	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	993	10	2	1.02	3461481	3517	3.61	983	993	983	1277	689	983	984.21	0.43	0	229	1031	1006	974	949	917	1019	962	25	294	100	680	1	1	24991284	248	-4.26	1.86	12	0.01	-233.00	534.00	1787	20240119	-44.43	927	20240823	7.12	1787	-44.43	20240119	927	7.12	20240823	1787	-44.43	20240119	927	7.12	20240823	1.18	N	258790	100	24 억		106847	N	N	0	N	00	N
26	20240827	161020	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	983	42	2	4.46	95545633	97468	112.25	942	999	942	1223	659	941	980.28	0.40	0	6484	993	967	954	928	915	960	921	25	282	100	650	1	1	24991284	246	-4.22	1.84	12	0.39	-233.00	534.00	1787	20240119	-44.99	927	20240823	6.04	1787	-44.99	20240119	927	6.04	20240823	1787	-44.99	20240119	927	6.04	20240823	1.15	N	258790	100	24 억		100262	N	N	0	N	00	N
27	20240827	151026	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	994	53	2	5.63	90881787	92720	106.78	942	999	942	1223	659	941	980.17	0.40	0	5398	993	967	954	928	915	960	921	25	282	100	650	1	1	24991284	248	-4.27	1.86	12	0.37	-233.00	534.00	1787	20240119	-44.38	927	20240823	7.23	1787	-44.38	20240119	927	7.23	20240823	1787	-44.38	20240119	927	7.23	20240823	1.15	N	258790	100	24 억		100262	N	N	0	N	00	N
28	20240827	141030	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	986	45	2	4.78	85627512	87407	100.66	942	999	942	1223	659	941	979.64	0.40	0	6566	993	967	954	928	915	960	921	25	282	100	650	1	1	24991284	246	-4.23	1.85	12	0.35	-233.00	534.00	1787	20240119	-44.82	927	20240823	6.36	1787	-44.82	20240119	927	6.36	20240823	1787	-44.82	20240119	927	6.36	20240823	1.15	N	258790	100	24 억		100262	N	N	0	N	00	N
29	20240827	131033	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	986	45	2	4.78	79821975	81502	93.86	942	999	942	1223	659	941	979.39	0.40	0	6428	993	967	954	928	915	960	921	25	282	100	650	1	1	24991284	246	-4.23	1.85	12	0.33	-233.00	534.00	1787	20240119	-44.82	927	20240823	6.36	1787	-44.82	20240119	927	6.36	20240823	1787	-44.82	20240119	927	6.36	20240823	1.15	N	258790	100	24 억		100262	N	N	0	N	00	N
30	20240827	121034	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	989	48	2	5.10	74846646	76451	88.04	942	999	942	1223	659	941	979.01	0.40	0	6020	993	967	954	928	915	960	921	25	282	100	650	1	1	24991284	247	-4.24	1.85	12	0.31	-233.00	534.00	1787	20240119	-44.66	927	20240823	6.69	1787	-44.66	20240119	927	6.69	20240823	1787	-44.66	20240119	927	6.69	20240823	1.15	N	258790	100	24 억		100262	N	N	0	N	00	N
31	20240827	111030	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	983	42	2	4.46	67228066	68697	79.11	942	999	942	1223	659	941	978.62	0.40	0	7032	993	967	954	928	915	960	921	25	282	100	650	1	1	24991284	246	-4.22	1.84	12	0.27	-233.00	534.00	1787	20240119	-44.99	927	20240823	6.04	1787	-44.99	20240119	927	6.04	20240823	1787	-44.99	20240119	927	6.04	20240823	1.15	N	258790	100	24 억		100262	N	N	0	N	00	N
32	20240827	101028	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	975	34	2	3.61	23072461	23860	27.48	942	984	942	1223	659	941	966.99	0.40	0	2196	993	967	954	928	915	960	921	25	282	100	650	1	1	24991284	244	-4.18	1.83	12	0.10	-233.00	534.00	1787	20240119	-45.44	927	20240823	5.18	1787	-45.44	20240119	927	5.18	20240823	1787	-45.44	20240119	927	5.18	20240823	1.15	N	258790	100	24 억		100262	N	N	0	N	00	N
33	20240827	091029	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	954	13	2	1.38	2590310	2744	3.16	942	954	942	1223	659	941	943.99	0.40	0	-318	993	967	954	928	915	960	921	25	282	100	650	1	1	24991284	238	-4.09	1.79	12	0.01	-233.00	534.00	1787	20240119	-46.61	927	20240823	2.91	1787	-46.61	20240119	927	2.91	20240823	1787	-46.61	20240119	927	2.91	20240823	1.15	N	258790	100	24 억		100262	N	N	0	N	00	N
34	20240826	161013	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	941	-15	5	-1.57	83271242	86803	41.99	956	980	941	1242	670	956	959.65	0.39	0	2065	982	969	948	935	914	973	939	25	286	100	660	1	1	24991284	235	-4.04	1.76	12	0.35	-233.00	534.00	1787	20240119	-47.34	927	20240823	1.51	1787	-47.34	20240119	927	1.51	20240823	1787	-47.34	20240119	927	1.51	20240823	1.15	N	258790	100	24 억		98188	N	N	0	N	00	N
35	20240826	151022	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	957	1	2	0.10	76740227	79884	38.64	956	980	946	1242	670	956	960.65	0.39	0	2943	982	969	948	935	914	973	939	25	286	100	660	1	1	24991284	239	-4.11	1.79	12	0.32	-233.00	534.00	1787	20240119	-46.45	927	20240823	3.24	1787	-46.45	20240119	927	3.24	20240823	1787	-46.45	20240119	927	3.24	20240823	1.15	N	258790	100	24 억		98188	N	N	0	N	00	N
36	20240826	141026	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	958	2	2	0.21	61016689	63570	30.75	956	980	949	1242	670	956	959.83	0.39	0	3664	982	969	948	935	914	973	939	25	286	100	660	1	1	24991284	239	-4.11	1.79	12	0.25	-233.00	534.00	1787	20240119	-46.39	927	20240823	3.34	1787	-46.39	20240119	927	3.34	20240823	1787	-46.39	20240119	927	3.34	20240823	1.15	N	258790	100	24 억		98188	N	N	0	N	00	N
37	20240826	131025	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	970	14	2	1.46	40726416	42320	20.47	956	980	955	1242	670	956	962.34	0.39	0	628	982	969	948	935	914	973	939	25	286	100	660	1	1	24991284	242	-4.16	1.82	12	0.17	-233.00	534.00	1787	20240119	-45.72	927	20240823	4.64	1787	-45.72	20240119	927	4.64	20240823	1787	-45.72	20240119	927	4.64	20240823	1.15	N	258790	100	24 억		98188	N	N	0	N	00	N
38	20240826	121020	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	969	13	2	1.36	33086697	34450	16.66	956	980	955	1242	670	956	960.43	0.39	0	820	982	969	948	935	914	973	939	25	286	100	660	1	1	24991284	242	-4.16	1.81	12	0.14	-233.00	534.00	1787	20240119	-45.78	927	20240823	4.53	1787	-45.78	20240119	927	4.53	20240823	1787	-45.78	20240119	927	4.53	20240823	1.15	N	258790	100	24 억		98188	N	N	0	N	00	N
39	20240826	111024	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	968	12	2	1.26	29282554	30513	14.76	956	980	955	1242	670	956	959.67	0.39	0	1300	982	969	948	935	914	973	939	25	286	100	660	1	1	24991284	242	-4.15	1.81	12	0.12	-233.00	534.00	1787	20240119	-45.83	927	20240823	4.42	1787	-45.83	20240119	927	4.42	20240823	1787	-45.83	20240119	927	4.42	20240823	1.15	N	258790	100	24 억		98188	N	N	0	N	00	N
40	20240826	101026	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	963	7	2	0.73	18207567	18990	9.19	956	980	955	1242	670	956	958.80	0.39	0	179	982	969	948	935	914	973	939	25	286	100	660	1	1	24991284	241	-4.13	1.80	12	0.08	-233.00	534.00	1787	20240119	-46.11	927	20240823	3.88	1787	-46.11	20240119	927	3.88	20240823	1787	-46.11	20240119	927	3.88	20240823	1.15	N	258790	100	24 억		98188	N	N	0	N	00	N
41	20240826	091019	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	969	13	2	1.36	8899309	9277	4.49	956	980	956	1242	670	956	959.29	0.39	0	1824	982	969	948	935	914	973	939	25	286	100	660	1	1	24991284	242	-4.16	1.81	12	0.04	-233.00	534.00	1787	20240119	-45.78	927	20240823	4.53	1787	-45.78	20240119	927	4.53	20240823	1787	-45.78	20240119	927	4.53	20240823	1.15	N	258790	100	24 억		98188	N	N	0	N	00	N
42	20240823	161014	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	956	-4	5	-0.42	179250048	190597	238.23	956	961	927	1248	672	960	940.46	0.37	0	4455	1066	1013	982	929	898	997	913	25	288	100	670	1	1	24991284	239	-4.10	1.79	12	0.76	-233.00	534.00	1787	20240119	-46.50	927	20240823	3.13	1787	-46.50	20240119	927	3.13	20240823	1787	-46.50	20240119	927	3.13	20240823	1.13	N	258790	100	24 억		93616	N	N	0	N	00	N
43	20240823	151023	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	942	-18	5	-1.88	176197431	187389	234.22	956	961	927	1248	672	960	940.28	0.37	0	4668	1066	1013	982	929	898	997	913	25	288	100	670	1	1	24991284	235	-4.04	1.76	12	0.75	-233.00	534.00	1787	20240119	-47.29	927	20240823	1.62	1787	-47.29	20240119	927	1.62	20240823	1787	-47.29	20240119	927	1.62	20240823	1.13	N	258790	100	24 억		93616	N	N	0	N	00	N
44	20240823	141022	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	930	-30	5	-3.12	150542165	159952	199.92	956	961	927	1248	672	960	941.17	0.37	0	17629	1066	1013	982	929	898	997	913	25	288	100	670	1	1	24991284	232	-3.99	1.74	12	0.64	-233.00	534.00	1787	20240119	-47.96	927	20240823	0.32	1787	-47.96	20240119	927	0.32	20240823	1787	-47.96	20240119	927	0.32	20240823	1.13	N	258790	100	24 억		93616	N	N	0	N	00	N
45	20240823	131021	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	936	-24	5	-2.50	112747842	119376	149.21	956	961	927	1248	672	960	944.48	0.37	0	23642	1066	1013	982	929	898	997	913	25	288	100	670	1	1	24991284	234	-4.02	1.75	12	0.48	-233.00	534.00	1787	20240119	-47.62	927	20240823	0.97	1787	-47.62	20240119	927	0.97	20240823	1787	-47.62	20240119	927	0.97	20240823	1.13	N	258790	100	24 억		93616	N	N	0	N	00	N
46	20240823	121020	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	933	-27	5	-2.81	99169559	104783	130.97	956	961	932	1248	672	960	946.43	0.37	0	26006	1066	1013	982	929	898	997	913	25	288	100	670	1	1	24991284	233	-4.00	1.75	12	0.42	-233.00	534.00	1787	20240119	-47.79	932	20240823	0.11	1787	-47.79	20240119	932	0.11	20240823	1787	-47.79	20240119	932	0.11	20240823	1.13	N	258790	100	24 억		93616	N	N	0	N	00	N
47	20240823	111017	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	950	-10	5	-1.04	38404667	40171	50.21	956	960	950	1248	672	960	956.03	0.37	0	-43	1066	1013	982	929	898	997	913	25	288	100	670	1	1	24991284	237	-4.08	1.78	12	0.16	-233.00	534.00	1787	20240119	-46.84	950	20240823	0.00	1787	-46.84	20240119	950	0.00	20240823	1787	-46.84	20240119	950	0.00	20240823	1.13	N	258790	100	24 억		93616	N	N	0	N	00	N
48	20240823	101022	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	958	-2	5	-0.21	13808492	14446	18.06	956	960	953	1248	672	960	955.87	0.37	0	-1370	1066	1013	982	929	898	997	913	25	288	100	670	1	1	24991284	239	-4.11	1.79	12	0.06	-233.00	534.00	1787	20240119	-46.39	951	20240822	0.74	1787	-46.39	20240119	951	0.74	20240822	1787	-46.39	20240119	951	0.74	20240822	1.13	N	258790	100	24 억		93616	N	N	0	N	00	N
49	20240823	091021	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	955	-5	5	-0.52	5768768	6035	7.54	956	958	955	1248	672	960	955.89	0.37	0	-103	1066	1013	982	929	898	997	913	25	288	100	670	1	1	24991284	239	-4.10	1.79	12	0.02	-233.00	534.00	1787	20240119	-46.56	951	20240822	0.42	1787	-46.56	20240119	951	0.42	20240822	1787	-46.56	20240119	951	0.42	20240822	1.13	N	258790	100	24 억		93616	N	N	0	N	00	N
50	20240822	161015	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	960	-59	5	-5.79	79069842	79989	80.39	1026	1035	951	1324	714	1019	989.53	0.40	0	-7255	1051	1034	1017	1000	983	1026	992	25	305	100	710	1	1	24991284	240	-4.12	1.80	12	0.32	-233.00	534.00	1787	20240119	-46.28	951	20240822	0.95	1787	-46.28	20240119	951	0.95	20240822	1787	-46.28	20240119	951	0.95	20240822	1.11	N	258790	100	24 억		100871	N	N	0	N	00	N
51	20240822	151023	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	983	-36	5	-3.53	64468884	64815	65.14	1026	1035	951	1324	714	1019	994.66	0.40	0	4858	1051	1034	1017	1000	983	1026	992	25	305	100	710	1	1	24991284	246	-4.22	1.84	12	0.26	-233.00	534.00	1787	20240119	-44.99	951	20240822	3.36	1787	-44.99	20240119	951	3.36	20240822	1787	-44.99	20240119	951	3.36	20240822	1.11	N	258790	100	24 억		100871	N	N	0	N	00	N
52	20240822	141024	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	986	-33	5	-3.24	60353243	60640	60.95	1026	1035	951	1324	714	1019	995.27	0.40	0	8883	1051	1034	1017	1000	983	1026	992	25	305	100	710	1	1	24991284	246	-4.23	1.85	12	0.24	-233.00	534.00	1787	20240119	-44.82	951	20240822	3.68	1787	-44.82	20240119	951	3.68	20240822	1787	-44.82	20240119	951	3.68	20240822	1.11	N	258790	100	24 억		100871	N	N	0	N	00	N
53	20240822	131023	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	986	-33	5	-3.24	56735248	56971	57.26	1026	1035	951	1324	714	1019	995.86	0.40	0	9415	1051	1034	1017	1000	983	1026	992	25	305	100	710	1	1	24991284	246	-4.23	1.85	12	0.23	-233.00	534.00	1787	20240119	-44.82	951	20240822	3.68	1787	-44.82	20240119	951	3.68	20240822	1787	-44.82	20240119	951	3.68	20240822	1.11	N	258790	100	24 억		100871	N	N	0	N	00	N
54	20240822	121027	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	983	-36	5	-3.53	50091573	50221	50.48	1026	1035	951	1324	714	1019	997.42	0.40	0	10541	1051	1034	1017	1000	983	1026	992	25	305	100	710	1	1	24991284	246	-4.22	1.84	12	0.20	-233.00	534.00	1787	20240119	-44.99	951	20240822	3.36	1787	-44.99	20240119	951	3.36	20240822	1787	-44.99	20240119	951	3.36	20240822	1.11	N	258790	100	24 억		100871	N	N	0	N	00	N
55	20240822	111017	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	998	-21	5	-2.06	34750532	34535	34.71	1026	1035	995	1324	714	1019	1006.24	0.40	0	8214	1051	1034	1017	1000	983	1026	992	25	305	100	710	1	1	24991284	249	-4.28	1.87	12	0.14	-233.00	534.00	1787	20240119	-44.15	995	20240822	0.30	1787	-44.15	20240119	995	0.30	20240822	1787	-44.15	20240119	995	0.30	20240822	1.11	N	258790	100	24 억		100871	N	N	0	N	00	N
56	20240822	101017	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1015	-4	5	-0.39	8305344	8127	8.17	1026	1035	1015	1324	714	1019	1021.94	0.40	0	-840	1051	1034	1017	1000	983	1026	992	25	305	100	710	1	1	24991284	254	-4.36	1.90	12	0.03	-233.00	534.00	1787	20240119	-43.20	1000	20240821	1.50	1787	-43.20	20240119	1000	1.50	20240821	1787	-43.20	20240119	1000	1.50	20240821	1.11	N	258790	100	24 억		100871	N	N	0	N	00	N
57	20240822	091018	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1021	2	2	0.20	2023931	1966	1.98	1026	1035	1021	1324	714	1019	1029.47	0.40	0	-235	1051	1034	1017	1000	983	1026	992	25	305	100	710	1	1	24991284	255	-4.38	1.91	12	0.01	-233.00	534.00	1787	20240119	-42.87	1000	20240821	2.10	1787	-42.87	20240119	1000	2.10	20240821	1787	-42.87	20240119	1000	2.10	20240821	1.11	N	258790	100	24 억		100871	N	N	0	N	00	N
58	20240821	161011	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1019	-18	5	-1.74	100744548	99493	98.86	1034	1034	1000	1348	726	1037	1012.17	0.44	0	-8637	1066	1051	1033	1018	1000	1059	1026	25	311	100	720	1	1	24991284	255	-4.37	1.91	12	0.40	-233.00	534.00	1787	20240119	-42.98	1000	20240821	1.90	1787	-42.98	20240119	1000	1.90	20240821	1787	-42.98	20240119	1000	1.90	20240821	1.11	N	258790	100	24 억		109508	N	N	0	N	00	N
59	20240821	151025	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1026	-11	5	-1.06	100112772	98875	98.25	1034	1034	1000	1348	726	1037	1012.11	0.44	0	-8664	1066	1051	1033	1018	1000	1059	1026	25	311	100	720	1	1	24991284	256	-4.40	1.92	12	0.40	-233.00	534.00	1787	20240119	-42.59	1000	20240821	2.60	1787	-42.59	20240119	1000	2.60	20240821	1787	-42.59	20240119	1000	2.60	20240821	1.11	N	258790	100	24 억		109508	N	N	0	N	00	N
60	20240821	141023	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1014	-23	5	-2.22	75397363	74747	74.27	1034	1034	1000	1348	726	1037	1008.07	0.44	0	-2060	1066	1051	1033	1018	1000	1059	1026	25	311	100	720	1	1	24991284	253	-4.35	1.90	12	0.30	-233.00	534.00	1787	20240119	-43.26	1000	20240821	1.40	1787	-43.26	20240119	1000	1.40	20240821	1787	-43.26	20240119	1000	1.40	20240821	1.11	N	258790	100	24 억		109508	N	N	0	N	00	N
61	20240821	131028	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1012	-25	5	-2.41	60965269	60360	59.98	1034	1034	1003	1348	726	1037	1009.28	0.44	0	-3486	1066	1051	1033	1018	1000	1059	1026	25	311	100	720	1	1	24991284	253	-4.34	1.90	12	0.24	-233.00	534.00	1787	20240119	-43.37	1002	20240812	1.00	1787	-43.37	20240119	1002	1.00	20240812	1787	-43.37	20240119	1002	1.00	20240812	1.11	N	258790	100	24 억		109508	N	N	0	N	00	N
62	20240821	121028	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1017	-20	5	-1.93	34966680	34488	34.27	1034	1034	1006	1348	726	1037	1012.74	0.44	0	-3482	1066	1051	1033	1018	1000	1059	1026	25	311	100	720	1	1	24991284	254	-4.36	1.90	12	0.14	-233.00	534.00	1787	20240119	-43.09	1002	20240812	1.50	1787	-43.09	20240119	1002	1.50	20240812	1787	-43.09	20240119	1002	1.50	20240812	1.11	N	258790	100	24 억		109508	N	N	0	N	00	N
63	20240821	111022	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1018	-19	5	-1.83	18648795	18307	18.19	1034	1034	1008	1348	726	1037	1016.88	0.44	0	-4224	1066	1051	1033	1018	1000	1059	1026	25	311	100	720	1	1	24991284	254	-4.37	1.91	12	0.07	-233.00	534.00	1787	20240119	-43.03	1002	20240812	1.60	1787	-43.03	20240119	1002	1.60	20240812	1787	-43.03	20240119	1002	1.60	20240812	1.11	N	258790	100	24 억		109508	N	N	0	N	00	N
64	20240821	101027	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1022	-15	5	-1.45	7685967	7480	7.43	1034	1034	1017	1348	726	1037	1024.91	0.44	0	-3335	1066	1051	1033	1018	1000	1059	1026	25	311	100	720	1	1	24991284	255	-4.39	1.91	12	0.03	-233.00	534.00	1787	20240119	-42.81	1002	20240812	2.00	1787	-42.81	20240119	1002	2.00	20240812	1787	-42.81	20240119	1002	2.00	20240812	1.11	N	258790	100	24 억		109508	N	N	0	N	00	N
65	20240821	091018	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1031	-6	5	-0.58	3533219	3420	3.40	1034	1034	1025	1348	726	1037	1029.57	0.44	0	-1058	1066	1051	1033	1018	1000	1059	1026	25	311	100	720	1	1	24991284	258	-4.42	1.93	12	0.01	-233.00	534.00	1787	20240119	-42.31	1002	20240812	2.89	1787	-42.31	20240119	1002	2.89	20240812	1787	-42.31	20240119	1002	2.89	20240812	1.11	N	258790	100	24 억		109508	N	N	0	N	00	N
66	20240820	161006	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1037	5	2	0.48	103642819	100633	370.11	1031	1048	1015	1341	723	1032	1029.84	0.43	0	3274	1048	1040	1030	1022	1012	1044	1026	25	309	100	720	1	1	24991284	259	-4.45	1.94	12	0.40	-233.00	534.00	1787	20240119	-41.97	1002	20240812	3.49	1787	-41.97	20240119	1002	3.49	20240812	1787	-41.97	20240119	1002	3.49	20240812	1.11	N	258790	100	24 억		106234	N	N	0	N	00	N
67	20240820	151017	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1030	-2	5	-0.19	99312208	96433	354.66	1031	1048	1015	1341	723	1032	1029.79	0.43	0	3499	1048	1040	1030	1022	1012	1044	1026	25	309	100	720	1	1	24991284	257	-4.42	1.93	12	0.39	-233.00	534.00	1787	20240119	-42.36	1002	20240812	2.79	1787	-42.36	20240119	1002	2.79	20240812	1787	-42.36	20240119	1002	2.79	20240812	1.11	N	258790	100	24 억		106234	N	N	0	N	00	N
68	20240820	141015	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1031	-1	5	-0.10	98188426	95340	350.64	1031	1048	1015	1341	723	1032	1029.81	0.43	0	3583	1048	1040	1030	1022	1012	1044	1026	25	309	100	720	1	1	24991284	258	-4.42	1.93	12	0.38	-233.00	534.00	1787	20240119	-42.31	1002	20240812	2.89	1787	-42.31	20240119	1002	2.89	20240812	1787	-42.31	20240119	1002	2.89	20240812	1.11	N	258790	100	24 억		106234	N	N	0	N	00	N
69	20240820	131018	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1022	-10	5	-0.97	81581700	79115	290.97	1031	1048	1015	1341	723	1032	1031.15	0.43	0	4764	1048	1040	1030	1022	1012	1044	1026	25	309	100	720	1	1	24991284	255	-4.39	1.91	12	0.32	-233.00	534.00	1787	20240119	-42.81	1002	20240812	2.00	1787	-42.81	20240119	1002	2.00	20240812	1787	-42.81	20240119	1002	2.00	20240812	1.11	N	258790	100	24 억		106234	N	N	0	N	00	N
70	20240820	121011	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1027	-5	5	-0.48	73265817	70953	260.95	1031	1048	1016	1341	723	1032	1032.62	0.43	0	6712	1048	1040	1030	1022	1012	1044	1026	25	309	100	720	1	1	24991284	257	-4.41	1.92	12	0.28	-233.00	534.00	1787	20240119	-42.53	1002	20240812	2.50	1787	-42.53	20240119	1002	2.50	20240812	1787	-42.53	20240119	1002	2.50	20240812	1.11	N	258790	100	24 억		106234	N	N	0	N	00	N
71	20240820	111010	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1034	2	2	0.19	50517144	48687	179.06	1031	1048	1026	1341	723	1032	1037.96	0.43	0	734	1048	1040	1030	1022	1012	1044	1026	25	309	100	720	1	1	24991284	258	-4.44	1.94	12	0.19	-233.00	534.00	1787	20240119	-42.14	1002	20240812	3.19	1787	-42.14	20240119	1002	3.19	20240812	1787	-42.14	20240119	1002	3.19	20240812	1.11	N	258790	100	24 억		106234	N	N	0	N	00	N
72	20240820	101007	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1033	1	2	0.10	43022151	41413	152.31	1031	1048	1028	1341	723	1032	1039.39	0.43	0	-120	1048	1040	1030	1022	1012	1044	1026	25	309	100	720	1	1	24991284	258	-4.43	1.93	12	0.17	-233.00	534.00	1787	20240119	-42.19	1002	20240812	3.09	1787	-42.19	20240119	1002	3.09	20240812	1787	-42.19	20240119	1002	3.09	20240812	1.11	N	258790	100	24 억		106234	N	N	0	N	00	N
73	20240820	091010	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1037	5	2	0.48	22320655	21556	79.28	1031	1038	1028	1341	723	1032	1036.04	0.43	0	-247	1048	1040	1030	1022	1012	1044	1026	25	309	100	720	1	1	24991284	259	-4.45	1.94	12	0.09	-233.00	534.00	1787	20240119	-41.97	1002	20240812	3.49	1787	-41.97	20240119	1002	3.49	20240812	1787	-41.97	20240119	1002	3.49	20240812	1.11	N	258790	100	24 억		106234	N	N	0	N	00	N
74	20240819	160958	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1032	4	2	0.39	27430874	26759	28.02	1028	1038	1020	1336	720	1028	1024.92	0.43	0	-2122	1072	1049	1034	1011	996	1042	1004	25	308	100	710	1	1	24991284	258	-4.43	1.93	12	0.11	-233.00	534.00	1787	20240119	-42.25	1002	20240812	2.99	1787	-42.25	20240119	1002	2.99	20240812	1787	-42.25	20240119	1002	2.99	20240812	1.08	N	258790	100	24 억		108276	N	N	0	N	00	N
75	20240819	151008	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1030	2	2	0.19	26773582	26120	27.35	1028	1038	1020	1336	720	1028	1024.83	0.43	0	-2110	1072	1049	1034	1011	996	1042	1004	25	308	100	710	1	1	24991284	257	-4.42	1.93	12	0.10	-233.00	534.00	1787	20240119	-42.36	1002	20240812	2.79	1787	-42.36	20240119	1002	2.79	20240812	1787	-42.36	20240119	1002	2.79	20240812	1.08	N	258790	100	24 억		108276	N	N	0	N	00	N
76	20240819	141009	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1029	1	2	0.10	25500874	24882	26.05	1028	1038	1020	1336	720	1028	1024.65	0.43	0	-1314	1072	1049	1034	1011	996	1042	1004	25	308	100	710	1	1	24991284	257	-4.42	1.93	12	0.10	-233.00	534.00	1787	20240119	-42.42	1002	20240812	2.69	1787	-42.42	20240119	1002	2.69	20240812	1787	-42.42	20240119	1002	2.69	20240812	1.08	N	258790	100	24 억		108276	N	N	0	N	00	N
77	20240819	131004	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1032	4	2	0.39	23535110	22959	24.04	1028	1038	1020	1336	720	1028	1024.87	0.43	0	-871	1072	1049	1034	1011	996	1042	1004	25	308	100	710	1	1	24991284	258	-4.43	1.93	12	0.09	-233.00	534.00	1787	20240119	-42.25	1002	20240812	2.99	1787	-42.25	20240119	1002	2.99	20240812	1787	-42.25	20240119	1002	2.99	20240812	1.08	N	258790	100	24 억		108276	N	N	0	N	00	N
78	20240819	121004	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1028	0	3	0.00	20098949	19612	20.54	1028	1038	1020	1336	720	1028	1024.54	0.43	0	-746	1072	1049	1034	1011	996	1042	1004	25	308	100	710	1	1	24991284	257	-4.41	1.93	12	0.08	-233.00	534.00	1787	20240119	-42.47	1002	20240812	2.59	1787	-42.47	20240119	1002	2.59	20240812	1787	-42.47	20240119	1002	2.59	20240812	1.08	N	258790	100	24 억		108276	N	N	0	N	00	N
79	20240819	111005	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1028	0	3	0.00	11000469	10704	11.21	1028	1038	1023	1336	720	1028	1027.64	0.43	0	-619	1072	1049	1034	1011	996	1042	1004	25	308	100	710	1	1	24991284	257	-4.41	1.93	12	0.04	-233.00	534.00	1787	20240119	-42.47	1002	20240812	2.59	1787	-42.47	20240119	1002	2.59	20240812	1787	-42.47	20240119	1002	2.59	20240812	1.08	N	258790	100	24 억		108276	N	N	0	N	00	N
80	20240819	101005	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1028	0	3	0.00	6702554	6516	6.82	1028	1038	1026	1336	720	1028	1028.84	0.43	0	-617	1072	1049	1034	1011	996	1042	1004	25	308	100	710	1	1	24991284	257	-4.41	1.93	12	0.03	-233.00	534.00	1787	20240119	-42.47	1002	20240812	2.59	1787	-42.47	20240119	1002	2.59	20240812	1787	-42.47	20240119	1002	2.59	20240812	1.08	N	258790	100	24 억		108276	N	N	0	N	00	N
81	20240819	091003	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1034	6	2	0.58	4498668	4376	4.58	1028	1035	1028	1336	720	1028	1028.05	0.43	0	-632	1072	1049	1034	1011	996	1042	1004	25	308	100	710	1	1	24991284	258	-4.44	1.94	12	0.02	-233.00	534.00	1787	20240119	-42.14	1002	20240812	3.19	1787	-42.14	20240119	1002	3.19	20240812	1787	-42.14	20240119	1002	3.19	20240812	1.08	N	258790	100	24 억		108276	N	N	0	N	00	N
82	20240816	160956	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1028	-21	5	-2.00	96568468	93421	110.15	1049	1057	1019	1363	735	1049	1033.69	0.42	0	2139	1081	1064	1052	1035	1023	1059	1030	25	314	100	730	1	1	24991284	257	-4.41	1.93	12	0.37	-233.00	534.00	1787	20240119	-42.47	1002	20240812	2.59	1787	-42.47	20240119	1002	2.59	20240812	1787	-42.47	20240119	1002	2.59	20240812	1.10	N	258790	100	24 억		106137	N	N	0	N	00	N
83	20240816	151001	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1030	-19	5	-1.81	87439801	84514	99.64	1049	1057	1021	1363	735	1049	1034.62	0.42	0	1792	1081	1064	1052	1035	1023	1059	1030	25	314	100	730	1	1	24991284	257	-4.42	1.93	12	0.34	-233.00	534.00	1787	20240119	-42.36	1002	20240812	2.79	1787	-42.36	20240119	1002	2.79	20240812	1787	-42.36	20240119	1002	2.79	20240812	1.10	N	258790	100	24 억		106137	N	N	0	N	00	N
84	20240816	141003	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1033	-16	5	-1.53	80377895	77661	91.56	1049	1057	1025	1363	735	1049	1034.98	0.42	0	1225	1081	1064	1052	1035	1023	1059	1030	25	314	100	730	1	1	24991284	258	-4.43	1.93	12	0.31	-233.00	534.00	1787	20240119	-42.19	1002	20240812	3.09	1787	-42.19	20240119	1002	3.09	20240812	1787	-42.19	20240119	1002	3.09	20240812	1.10	N	258790	100	24 억		106137	N	N	0	N	00	N
85	20240816	131006	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1034	-15	5	-1.43	68714339	66290	78.16	1049	1057	1025	1363	735	1049	1036.57	0.42	0	881	1081	1064	1052	1035	1023	1059	1030	25	314	100	730	1	1	24991284	258	-4.44	1.94	12	0.27	-233.00	534.00	1787	20240119	-42.14	1002	20240812	3.19	1787	-42.14	20240119	1002	3.19	20240812	1787	-42.14	20240119	1002	3.19	20240812	1.10	N	258790	100	24 억		106137	N	N	0	N	00	N
86	20240816	120959	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1035	-14	5	-1.33	59310380	57145	67.38	1049	1057	1025	1363	735	1049	1037.89	0.42	0	1467	1081	1064	1052	1035	1023	1059	1030	25	314	100	730	1	1	24991284	259	-4.44	1.94	12	0.23	-233.00	534.00	1787	20240119	-42.08	1002	20240812	3.29	1787	-42.08	20240119	1002	3.29	20240812	1787	-42.08	20240119	1002	3.29	20240812	1.10	N	258790	100	24 억		106137	N	N	0	N	00	N
87	20240816	111004	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1036	-13	5	-1.24	50270442	48352	57.01	1049	1057	1027	1363	735	1049	1039.68	0.42	0	1460	1081	1064	1052	1035	1023	1059	1030	25	314	100	730	1	1	24991284	259	-4.45	1.94	12	0.19	-233.00	534.00	1787	20240119	-42.03	1002	20240812	3.39	1787	-42.03	20240119	1002	3.39	20240812	1787	-42.03	20240119	1002	3.39	20240812	1.10	N	258790	100	24 억		106137	N	N	0	N	00	N
88	20240816	101000	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1037	-12	5	-1.14	47615991	45780	53.98	1049	1057	1027	1363	735	1049	1040.10	0.42	0	1011	1081	1064	1052	1035	1023	1059	1030	25	314	100	730	1	1	24991284	259	-4.45	1.94	12	0.18	-233.00	534.00	1787	20240119	-41.97	1002	20240812	3.49	1787	-41.97	20240119	1002	3.49	20240812	1787	-41.97	20240119	1002	3.49	20240812	1.10	N	258790	100	24 억		106137	N	N	0	N	00	N
89	20240816	091002	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1040	-9	5	-0.86	19744578	18860	22.24	1049	1057	1040	1363	735	1049	1046.90	0.42	0	-356	1081	1064	1052	1035	1023	1059	1030	25	314	100	730	1	1	24991284	260	-4.46	1.95	12	0.08	-233.00	534.00	1787	20240119	-41.80	1002	20240812	3.79	1787	-41.80	20240119	1002	3.79	20240812	1787	-41.80	20240119	1002	3.79	20240812	1.10	N	258790	100	24 억		106137	N	N	0	N	00	N
90	20240814	161001	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1049	-6	5	-0.57	88511507	84366	169.91	1065	1069	1040	1371	739	1055	1049.14	0.40	0	5198	1082	1068	1049	1035	1016	1071	1038	25	316	100	730	1	1	24991284	262	-4.50	1.96	12	0.34	-233.00	534.00	1787	20240119	-41.30	1002	20240812	4.69	1787	-41.30	20240119	1002	4.69	20240812	1787	-41.30	20240119	1002	4.69	20240812	1.01	N	258790	100	24 억		100939	N	N	0	N	00	N
91	20240814	151003	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1043	-12	5	-1.14	88195751	84065	169.30	1065	1069	1040	1371	739	1055	1049.14	0.40	0	5222	1082	1068	1049	1035	1016	1071	1038	25	316	100	730	1	1	24991284	261	-4.48	1.95	12	0.34	-233.00	534.00	1787	20240119	-41.63	1002	20240812	4.09	1787	-41.63	20240119	1002	4.09	20240812	1787	-41.63	20240119	1002	4.09	20240812	1.01	N	258790	100	24 억		100939	N	N	0	N	00	N
92	20240814	141007	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1048	-7	5	-0.66	75832652	72244	145.50	1065	1069	1040	1371	739	1055	1049.67	0.40	0	4458	1082	1068	1049	1035	1016	1071	1038	25	316	100	730	1	1	24991284	262	-4.50	1.96	12	0.29	-233.00	534.00	1787	20240119	-41.35	1002	20240812	4.59	1787	-41.35	20240119	1002	4.59	20240812	1787	-41.35	20240119	1002	4.59	20240812	1.01	N	258790	100	24 억		100939	N	N	0	N	00	N
93	20240814	131005	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1057	2	2	0.19	48906253	46471	93.59	1065	1069	1041	1371	739	1055	1052.40	0.40	0	1850	1082	1068	1049	1035	1016	1071	1038	25	316	100	730	1	1	24991284	264	-4.54	1.98	12	0.19	-233.00	534.00	1787	20240119	-40.85	1002	20240812	5.49	1787	-40.85	20240119	1002	5.49	20240812	1787	-40.85	20240119	1002	5.49	20240812	1.01	N	258790	100	24 억		100939	N	N	0	N	00	N
94	20240814	121000	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1055	0	3	0.00	48043246	45653	91.94	1065	1069	1041	1371	739	1055	1052.36	0.40	0	1848	1082	1068	1049	1035	1016	1071	1038	25	316	100	730	1	1	24991284	264	-4.53	1.98	12	0.18	-233.00	534.00	1787	20240119	-40.96	1002	20240812	5.29	1787	-40.96	20240119	1002	5.29	20240812	1787	-40.96	20240119	1002	5.29	20240812	1.01	N	258790	100	24 억		100939	N	N	0	N	00	N
95	20240814	110955	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1050	-5	5	-0.47	45505292	43237	87.08	1065	1069	1041	1371	739	1055	1052.46	0.40	0	1447	1082	1068	1049	1035	1016	1071	1038	25	316	100	730	1	1	24991284	262	-4.51	1.97	12	0.17	-233.00	534.00	1787	20240119	-41.24	1002	20240812	4.79	1787	-41.24	20240119	1002	4.79	20240812	1787	-41.24	20240119	1002	4.79	20240812	1.01	N	258790	100	24 억		100939	N	N	0	N	00	N
96	20240814	100952	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1048	-7	5	-0.66	36952847	35074	70.64	1065	1069	1048	1371	739	1055	1053.57	0.40	0	1139	1082	1068	1049	1035	1016	1071	1038	25	316	100	730	1	1	24991284	262	-4.50	1.96	12	0.14	-233.00	534.00	1787	20240119	-41.35	1002	20240812	4.59	1787	-41.35	20240119	1002	4.59	20240812	1787	-41.35	20240119	1002	4.59	20240812	1.01	N	258790	100	24 억		100939	N	N	0	N	00	N
97	20240814	091027	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1055	0	3	0.00	15435947	14614	29.43	1065	1069	1055	1371	739	1055	1056.24	0.40	0	1109	1082	1068	1049	1035	1016	1071	1038	25	316	100	730	1	1	24991284	264	-4.53	1.98	12	0.06	-233.00	534.00	1787	20240119	-40.96	1002	20240812	5.29	1787	-40.96	20240119	1002	5.29	20240812	1787	-40.96	20240119	1002	5.29	20240812	1.01	N	258790	100	24 억		100939	N	N	0	N	00	N
98	20240813	160945	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1055	0	3	0.00	51805906	49609	28.93	1055	1063	1030	1371	739	1055	1044.28	0.42	0	-3592	1091	1072	1037	1018	983	1082	1028	25	316	100	730	1	1	24991284	264	-4.53	1.98	12	0.20	-233.00	534.00	1787	20240119	-40.96	1002	20240812	5.29	1787	-40.96	20240119	1002	5.29	20240812	1787	-40.96	20240119	1002	5.29	20240812	0.95	N	258790	100	24 억		104531	N	N	0	N	00	N
99	20240813	150952	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1050	-5	5	-0.47	49545210	47462	27.68	1055	1063	1030	1371	739	1055	1043.89	0.42	0	-2074	1091	1072	1037	1018	983	1082	1028	25	316	100	730	1	1	24991284	262	-4.51	1.97	12	0.19	-233.00	534.00	1787	20240119	-41.24	1002	20240812	4.79	1787	-41.24	20240119	1002	4.79	20240812	1787	-41.24	20240119	1002	4.79	20240812	0.95	N	258790	100	24 억		104531	N	N	0	N	00	N
100	20240813	140952	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1037	-18	5	-1.71	36670110	35194	20.53	1055	1063	1030	1371	739	1055	1041.94	0.42	0	-905	1091	1072	1037	1018	983	1082	1028	25	316	100	730	1	1	24991284	259	-4.45	1.94	12	0.14	-233.00	534.00	1787	20240119	-41.97	1002	20240812	3.49	1787	-41.97	20240119	1002	3.49	20240812	1787	-41.97	20240119	1002	3.49	20240812	0.95	N	258790	100	24 억		104531	N	N	0	N	00	N
101	20240813	130952	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1038	-17	5	-1.61	31772122	30439	17.75	1055	1063	1034	1371	739	1055	1043.80	0.42	0	-1457	1091	1072	1037	1018	983	1082	1028	25	316	100	730	1	1	24991284	259	-4.45	1.94	12	0.12	-233.00	534.00	1787	20240119	-41.91	1002	20240812	3.59	1787	-41.91	20240119	1002	3.59	20240812	1787	-41.91	20240119	1002	3.59	20240812	0.95	N	258790	100	24 억		104531	N	N	0	N	00	N
102	20240813	120947	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1044	-11	5	-1.04	26539870	25387	14.81	1055	1063	1035	1371	739	1055	1045.41	0.42	0	-1432	1091	1072	1037	1018	983	1082	1028	25	316	100	730	1	1	24991284	261	-4.48	1.96	12	0.10	-233.00	534.00	1787	20240119	-41.58	1002	20240812	4.19	1787	-41.58	20240119	1002	4.19	20240812	1787	-41.58	20240119	1002	4.19	20240812	0.95	N	258790	100	24 억		104531	N	N	0	N	00	N
103	20240813	110945	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1048	-7	5	-0.66	25736076	24614	14.36	1055	1063	1035	1371	739	1055	1045.59	0.42	0	-1644	1091	1072	1037	1018	983	1082	1028	25	316	100	730	1	1	24991284	262	-4.50	1.96	12	0.10	-233.00	534.00	1787	20240119	-41.35	1002	20240812	4.59	1787	-41.35	20240119	1002	4.59	20240812	1787	-41.35	20240119	1002	4.59	20240812	0.95	N	258790	100	24 억		104531	N	N	0	N	00	N
104	20240813	100946	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1048	-7	5	-0.66	23663843	22632	13.20	1055	1063	1035	1371	739	1055	1045.59	0.42	0	-1334	1091	1072	1037	1018	983	1082	1028	25	316	100	730	1	1	24991284	262	-4.50	1.96	12	0.09	-233.00	534.00	1787	20240119	-41.35	1002	20240812	4.59	1787	-41.35	20240119	1002	4.59	20240812	1787	-41.35	20240119	1002	4.59	20240812	0.95	N	258790	100	24 억		104531	N	N	0	N	00	N
105	20240813	090951	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1045	-10	5	-0.95	11182175	10604	6.18	1055	1063	1045	1371	739	1055	1054.52	0.42	0	-522	1091	1072	1037	1018	983	1082	1028	25	316	100	730	1	1	24991284	261	-4.48	1.96	12	0.04	-233.00	534.00	1787	20240119	-41.52	1002	20240812	4.29	1787	-41.52	20240119	1002	4.29	20240812	1787	-41.52	20240119	1002	4.29	20240812	0.95	N	258790	100	24 억		104531	N	N	0	N	00	N
106	20240812	160937	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1055	52	2	5.18	175665910	171397	112.71	1014	1056	1002	1303	703	1003	1024.91	0.35	0	16725	1073	1037	1020	984	967	1029	976	25	300	100	700	1	1	24991284	264	-4.53	1.98	12	0.69	-233.00	534.00	1787	20240119	-40.96	1002	20240812	5.29	1787	-40.96	20240119	1002	5.29	20240812	1787	-40.96	20240119	1002	5.29	20240812	0.95	N	258790	100	24 억		87743	N	N	0	N	00	N
107	20240812	150940	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1040	37	2	3.69	165136440	161342	106.10	1014	1055	1002	1303	703	1003	1023.52	0.35	0	14560	1073	1037	1020	984	967	1029	976	25	300	100	700	1	1	24991284	260	-4.46	1.95	12	0.65	-233.00	534.00	1787	20240119	-41.80	1002	20240812	3.79	1787	-41.80	20240119	1002	3.79	20240812	1787	-41.80	20240119	1002	3.79	20240812	0.95	N	258790	100	24 억		87743	N	N	0	N	00	N
108	20240812	140940	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1033	30	2	2.99	157189481	153660	101.04	1014	1055	1002	1303	703	1003	1022.97	0.35	0	12293	1073	1037	1020	984	967	1029	976	25	300	100	700	1	1	24991284	258	-4.43	1.93	12	0.61	-233.00	534.00	1787	20240119	-42.19	1002	20240812	3.09	1787	-42.19	20240119	1002	3.09	20240812	1787	-42.19	20240119	1002	3.09	20240812	0.95	N	258790	100	24 억		87743	N	N	0	N	00	N
109	20240812	130936	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1038	35	2	3.49	134621414	131712	86.61	1014	1055	1002	1303	703	1003	1022.09	0.35	0	11817	1073	1037	1020	984	967	1029	976	25	300	100	700	1	1	24991284	259	-4.45	1.94	12	0.53	-233.00	534.00	1787	20240119	-41.91	1002	20240812	3.59	1787	-41.91	20240119	1002	3.59	20240812	1787	-41.91	20240119	1002	3.59	20240812	0.95	N	258790	100	24 억		87743	N	N	0	N	00	N
110	20240812	120936	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1047	44	2	4.39	126488481	123826	81.43	1014	1055	1002	1303	703	1003	1021.50	0.35	0	10339	1073	1037	1020	984	967	1029	976	25	300	100	700	1	1	24991284	262	-4.49	1.96	12	0.50	-233.00	534.00	1787	20240119	-41.41	1002	20240812	4.49	1787	-41.41	20240119	1002	4.49	20240812	1787	-41.41	20240119	1002	4.49	20240812	0.95	N	258790	100	24 억		87743	N	N	0	N	00	N
111	20240812	110939	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1046	43	2	4.29	123818131	121274	79.75	1014	1055	1002	1303	703	1003	1020.98	0.35	0	9635	1073	1037	1020	984	967	1029	976	25	300	100	700	1	1	24991284	261	-4.49	1.96	12	0.49	-233.00	534.00	1787	20240119	-41.47	1002	20240812	4.39	1787	-41.47	20240119	1002	4.39	20240812	1787	-41.47	20240119	1002	4.39	20240812	0.95	N	258790	100	24 억		87743	N	N	0	N	00	N
112	20240812	100929	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1035	32	2	3.19	96997641	95671	62.91	1014	1052	1002	1303	703	1003	1013.87	0.35	0	5723	1073	1037	1020	984	967	1029	976	25	300	100	700	1	1	24991284	259	-4.44	1.94	12	0.38	-233.00	534.00	1787	20240119	-42.08	1002	20240812	3.29	1787	-42.08	20240119	1002	3.29	20240812	1787	-42.08	20240119	1002	3.29	20240812	0.95	N	258790	100	24 억		87743	N	N	0	N	00	N
113	20240812	090928	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1016	13	2	1.30	1198620	1181	0.78	1014	1017	1014	1303	703	1003	1014.92	0.35	0	-133	1073	1037	1020	984	967	1029	976	25	300	100	700	1	1	24991284	254	-4.36	1.90	12	0.00	-233.00	534.00	1787	20240119	-43.14	1003	20240809	1.30	1787	-43.14	20240119	1003	1.30	20240809	1787	-43.14	20240119	1003	1.30	20240809	0.95	N	258790	100	24 억		87743	N	N	0	N	00	N
114	20240809	160924	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1003	-27	5	-2.62	154770407	152071	104.45	1035	1056	1003	1339	721	1030	1017.76	0.36	0	-2026	1197	1113	1061	977	925	1087	951	25	309	100	720	1	1	24991284	251	-4.30	1.88	12	0.61	-233.00	534.00	1787	20240119	-43.87	1003	20240809	0.00	1787	-43.87	20240119	1003	0.00	20240809	1787	-43.87	20240119	1003	0.00	20240809	0.94	N	258790	100	24 억		89769	N	N	0	N	00	N
115	20240809	150945	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1013	-17	5	-1.65	125816072	123241	84.65	1035	1056	1003	1339	721	1030	1020.89	0.36	0	17581	1197	1113	1061	977	925	1087	951	25	309	100	720	1	1	24991284	253	-4.35	1.90	12	0.49	-233.00	534.00	1787	20240119	-43.31	1003	20240809	1.00	1787	-43.31	20240119	1003	1.00	20240809	1787	-43.31	20240119	1003	1.00	20240809	0.94	N	258790	100	24 억		89769	N	N	0	N	00	N
116	20240809	140950	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1019	-11	5	-1.07	122398900	119872	82.33	1035	1056	1003	1339	721	1030	1021.08	0.36	0	16836	1197	1113	1061	977	925	1087	951	25	309	100	720	1	1	24991284	255	-4.37	1.91	12	0.48	-233.00	534.00	1787	20240119	-42.98	1003	20240809	1.60	1787	-42.98	20240119	1003	1.60	20240809	1787	-42.98	20240119	1003	1.60	20240809	0.94	N	258790	100	24 억		89769	N	N	0	N	00	N
117	20240809	130942	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1020	-10	5	-0.97	120124303	117634	80.79	1035	1056	1003	1339	721	1030	1021.17	0.36	0	16861	1197	1113	1061	977	925	1087	951	25	309	100	720	1	1	24991284	255	-4.38	1.91	12	0.47	-233.00	534.00	1787	20240119	-42.92	1003	20240809	1.69	1787	-42.92	20240119	1003	1.69	20240809	1787	-42.92	20240119	1003	1.69	20240809	0.94	N	258790	100	24 억		89769	N	N	0	N	00	N
118	20240809	120941	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1013	-17	5	-1.65	111979134	109618	75.29	1035	1056	1003	1339	721	1030	1021.54	0.36	0	17317	1197	1113	1061	977	925	1087	951	25	309	100	720	1	1	24991284	253	-4.35	1.90	12	0.44	-233.00	534.00	1787	20240119	-43.31	1003	20240809	1.00	1787	-43.31	20240119	1003	1.00	20240809	1787	-43.31	20240119	1003	1.00	20240809	0.94	N	258790	100	24 억		89769	N	N	0	N	00	N
119	20240809	110934	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1024	-6	5	-0.58	69124075	67159	46.13	1035	1056	1018	1339	721	1030	1029.26	0.36	0	7429	1197	1113	1061	977	925	1087	951	25	309	100	720	1	1	24991284	256	-4.39	1.92	12	0.27	-233.00	534.00	1787	20240119	-42.70	1006	20240805	1.79	1787	-42.70	20240119	1006	1.79	20240805	1787	-42.70	20240119	1006	1.79	20240805	0.94	N	258790	100	24 억		89769	N	N	0	N	00	N
120	20240809	100943	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1030	0	3	0.00	38647012	37435	25.71	1035	1056	1029	1339	721	1030	1032.38	0.36	0	-1201	1197	1113	1061	977	925	1087	951	25	309	100	720	1	1	24991284	257	-4.42	1.93	12	0.15	-233.00	534.00	1787	20240119	-42.36	1006	20240805	2.39	1787	-42.36	20240119	1006	2.39	20240805	1787	-42.36	20240119	1006	2.39	20240805	0.94	N	258790	100	24 억		89769	N	N	0	N	00	N
121	20240809	090937	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1056	26	2	2.52	2607748	2507	1.72	1035	1056	1035	1339	721	1030	1040.19	0.36	0	-116	1197	1113	1061	977	925	1087	951	25	309	100	720	1	1	24991284	264	-4.53	1.98	12	0.01	-233.00	534.00	1787	20240119	-40.91	1006	20240805	4.97	1787	-40.91	20240119	1006	4.97	20240805	1787	-40.91	20240119	1006	4.97	20240805	0.94	N	258790	100	24 억		89769	N	N	0	N	00	N
122	20240808	160919	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1030	-59	5	-5.42	151626311	145596	831.26	1089	1145	1009	1415	763	1089	1041.52	0.37	0	-1636	1127	1108	1091	1072	1055	1117	1081	25	326	100	760	1	1	24991284	257	-4.42	1.93	12	0.58	-233.00	534.00	1787	20240119	-42.36	1006	20240805	2.39	1787	-42.36	20240119	1006	2.39	20240805	1787	-42.36	20240119	1006	2.39	20240805	0.96	N	258790	100	24 억		91405	N	N	0	N	00	N
123	20240808	150933	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1020	-69	5	-6.34	139518777	133767	763.73	1089	1145	1009	1415	763	1089	1043.00	0.37	0	5319	1127	1108	1091	1072	1055	1117	1081	25	326	100	760	1	1	24991284	255	-4.38	1.91	12	0.54	-233.00	534.00	1787	20240119	-42.92	1006	20240805	1.39	1787	-42.92	20240119	1006	1.39	20240805	1787	-42.92	20240119	1006	1.39	20240805	0.96	N	258790	100	24 억		91405	N	N	0	N	00	N
124	20240808	140934	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1029	-60	5	-5.51	96845963	91757	523.88	1089	1145	1026	1415	763	1089	1055.46	0.37	0	12314	1127	1108	1091	1072	1055	1117	1081	25	326	100	760	1	1	24991284	257	-4.42	1.93	12	0.37	-233.00	534.00	1787	20240119	-42.42	1006	20240805	2.29	1787	-42.42	20240119	1006	2.29	20240805	1787	-42.42	20240119	1006	2.29	20240805	0.96	N	258790	100	24 억		91405	N	N	0	N	00	N
125	20240808	130932	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1042	-47	5	-4.32	45538762	42404	242.10	1089	1145	1040	1415	763	1089	1073.93	0.37	0	4302	1127	1108	1091	1072	1055	1117	1081	25	326	100	760	1	1	24991284	260	-4.47	1.95	12	0.17	-233.00	534.00	1787	20240119	-41.69	1006	20240805	3.58	1787	-41.69	20240119	1006	3.58	20240805	1787	-41.69	20240119	1006	3.58	20240805	0.96	N	258790	100	24 억		91405	N	N	0	N	00	N
126	20240808	120937	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1072	-17	5	-1.56	24260550	22153	126.48	1089	1145	1040	1415	763	1089	1095.14	0.37	0	-6723	1127	1108	1091	1072	1055	1117	1081	25	326	100	760	1	1	24991284	268	-4.60	2.01	12	0.09	-233.00	534.00	1787	20240119	-40.01	1006	20240805	6.56	1787	-40.01	20240119	1006	6.56	20240805	1787	-40.01	20240119	1006	6.56	20240805	0.96	N	258790	100	24 억		91405	N	N	0	N	00	N
127	20240808	110931	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1081	-8	5	-0.73	24256246	22149	126.46	1089	1145	1040	1415	763	1089	1095.14	0.37	0	-6723	1127	1108	1091	1072	1055	1117	1081	25	326	100	760	1	1	24991284	270	-4.64	2.02	12	0.09	-233.00	534.00	1787	20240119	-39.51	1006	20240805	7.46	1787	-39.51	20240119	1006	7.46	20240805	1787	-39.51	20240119	1006	7.46	20240805	0.96	N	258790	100	24 억		91405	N	N	0	N	00	N
128	20240808	100927	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1084	-5	5	-0.46	22557744	20567	117.43	1089	1145	1040	1415	763	1089	1096.79	0.37	0	-5742	1127	1108	1091	1072	1055	1117	1081	25	326	100	760	1	1	24991284	271	-4.65	2.03	12	0.08	-233.00	534.00	1787	20240119	-39.34	1006	20240805	7.75	1787	-39.34	20240119	1006	7.75	20240805	1787	-39.34	20240119	1006	7.75	20240805	0.96	N	258790	100	24 억		91405	N	N	0	N	00	N
129	20240808	090923	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1109	20	2	1.84	12988201	11764	67.17	1089	1145	1040	1415	763	1089	1104.06	0.37	0	-379	1127	1108	1091	1072	1055	1117	1081	25	326	100	760	1	1	24991284	277	-4.76	2.08	12	0.05	-233.00	534.00	1787	20240119	-37.94	1006	20240805	10.24	1787	-37.94	20240119	1006	10.24	20240805	1787	-37.94	20240119	1006	10.24	20240805	0.96	N	258790	100	24 억		91405	N	N	0	N	00	N
130	20240807	160909	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1089	1	2	0.09	19140380	17514	39.16	1088	1110	1074	1414	762	1088	1092.86	0.37	0	-1619	1168	1127	1096	1055	1024	1148	1076	25	326	100	760	1	1	24991284	272	-4.67	2.04	12	0.07	-233.00	534.00	1787	20240119	-39.06	1006	20240805	8.25	1787	-39.06	20240119	1006	8.25	20240805	1787	-39.06	20240119	1006	8.25	20240805	0.97	N	258790	100	24 억		93024	N	N	0	N	00	N
131	20240807	150921	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1089	1	2	0.09	17349077	15870	35.48	1088	1110	1074	1414	762	1088	1093.20	0.37	0	-247	1168	1127	1096	1055	1024	1148	1076	25	326	100	760	1	1	24991284	272	-4.67	2.04	12	0.06	-233.00	534.00	1787	20240119	-39.06	1006	20240805	8.25	1787	-39.06	20240119	1006	8.25	20240805	1787	-39.06	20240119	1006	8.25	20240805	0.97	N	258790	100	24 억		93024	N	N	0	N	00	N
132	20240807	140928	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1103	15	2	1.38	16647342	15228	34.05	1088	1110	1074	1414	762	1088	1093.21	0.37	0	-247	1168	1127	1096	1055	1024	1148	1076	25	326	100	760	1	1	24991284	276	-4.73	2.07	12	0.06	-233.00	534.00	1787	20240119	-38.28	1006	20240805	9.64	1787	-38.28	20240119	1006	9.64	20240805	1787	-38.28	20240119	1006	9.64	20240805	0.97	N	258790	100	24 억		93024	N	N	0	N	00	N
133	20240807	130921	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1098	10	2	0.92	10715155	9798	21.91	1088	1110	1074	1414	762	1088	1093.61	0.37	0	-204	1168	1127	1096	1055	1024	1148	1076	25	326	100	760	1	1	24991284	274	-4.71	2.06	12	0.04	-233.00	534.00	1787	20240119	-38.56	1006	20240805	9.15	1787	-38.56	20240119	1006	9.15	20240805	1787	-38.56	20240119	1006	9.15	20240805	0.97	N	258790	100	24 억		93024	N	N	0	N	00	N
134	20240807	120924	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1097	9	2	0.83	9660030	8836	19.76	1088	1110	1074	1414	762	1088	1093.26	0.37	0	-246	1168	1127	1096	1055	1024	1148	1076	25	326	100	760	1	1	24991284	274	-4.71	2.05	12	0.04	-233.00	534.00	1787	20240119	-38.61	1006	20240805	9.05	1787	-38.61	20240119	1006	9.05	20240805	1787	-38.61	20240119	1006	9.05	20240805	0.97	N	258790	100	24 억		93024	N	N	0	N	00	N
135	20240807	110923	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1107	19	2	1.75	5554997	5074	11.34	1088	1110	1074	1414	762	1088	1094.80	0.37	0	-644	1168	1127	1096	1055	1024	1148	1076	25	326	100	760	1	1	24991284	277	-4.75	2.07	12	0.02	-233.00	534.00	1787	20240119	-38.05	1006	20240805	10.04	1787	-38.05	20240119	1006	10.04	20240805	1787	-38.05	20240119	1006	10.04	20240805	0.97	N	258790	100	24 억		93024	N	N	0	N	00	N
136	20240807	100916	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1103	15	2	1.38	2821663	2586	5.78	1088	1110	1074	1414	762	1088	1091.13	0.37	0	-215	1168	1127	1096	1055	1024	1148	1076	25	326	100	760	1	1	24991284	276	-4.73	2.07	12	0.01	-233.00	534.00	1787	20240119	-38.28	1006	20240805	9.64	1787	-38.28	20240119	1006	9.64	20240805	1787	-38.28	20240119	1006	9.64	20240805	0.97	N	258790	100	24 억		93024	N	N	0	N	00	N
137	20240807	090943	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1078	-10	5	-0.92	740061	681	1.52	1088	1093	1078	1414	762	1088	1086.73	0.37	0	-335	1168	1127	1096	1055	1024	1148	1076	25	326	100	760	1	1	24991284	269	-4.63	2.02	12	0.00	-233.00	534.00	1787	20240119	-39.68	1006	20240805	7.16	1787	-39.68	20240119	1006	7.16	20240805	1787	-39.68	20240119	1006	7.16	20240805	0.97	N	258790	100	24 억		93024	N	N	0	N	00	N
138	20240806	160905	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1088	34	2	3.23	48455207	44717	35.04	1065	1137	1065	1370	738	1054	1083.60	0.38	0	-1926	1232	1142	1074	984	916	1109	951	25	316	100	730	1	1	24991284	272	-4.67	2.04	12	0.18	-233.00	534.00	1787	20240119	-39.12	1006	20240805	8.15	1787	-39.12	20240119	1006	8.15	20240805	1787	-39.12	20240119	1006	8.15	20240805	0.97	N	258790	100	24 억		94159	N	N	0	N	00	N
139	20240806	150918	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1089	35	2	3.32	45646902	42131	33.01	1065	1137	1065	1370	738	1054	1083.45	0.38	0	-1936	1232	1142	1074	984	916	1109	951	25	316	100	730	1	1	24991284	272	-4.67	2.04	12	0.17	-233.00	534.00	1787	20240119	-39.06	1006	20240805	8.25	1787	-39.06	20240119	1006	8.25	20240805	1787	-39.06	20240119	1006	8.25	20240805	0.97	N	258790	100	24 억		94159	N	N	0	N	00	N
140	20240806	140914	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1091	37	2	3.51	34058599	31331	24.55	1065	1137	1065	1370	738	1054	1087.06	0.38	0	-1848	1232	1142	1074	984	916	1109	951	25	316	100	730	1	1	24991284	273	-4.68	2.04	12	0.13	-233.00	534.00	1787	20240119	-38.95	1006	20240805	8.45	1787	-38.95	20240119	1006	8.45	20240805	1787	-38.95	20240119	1006	8.45	20240805	0.97	N	258790	100	24 억		94159	N	N	0	N	00	N
141	20240806	130917	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1070	16	2	1.52	28981750	26638	20.87	1065	1137	1065	1370	738	1054	1087.99	0.38	0	-1674	1232	1142	1074	984	916	1109	951	25	316	100	730	1	1	24991284	267	-4.59	2.00	12	0.11	-233.00	534.00	1787	20240119	-40.12	1006	20240805	6.36	1787	-40.12	20240119	1006	6.36	20240805	1787	-40.12	20240119	1006	6.36	20240805	0.97	N	258790	100	24 억		94159	N	N	0	N	00	N
142	20240806	120919	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1066	12	2	1.14	28821077	26488	20.76	1065	1137	1065	1370	738	1054	1088.08	0.38	0	-1694	1232	1142	1074	984	916	1109	951	25	316	100	730	1	1	24991284	266	-4.58	2.00	12	0.11	-233.00	534.00	1787	20240119	-40.35	1006	20240805	5.96	1787	-40.35	20240119	1006	5.96	20240805	1787	-40.35	20240119	1006	5.96	20240805	0.97	N	258790	100	24 억		94159	N	N	0	N	00	N
143	20240806	110906	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1066	12	2	1.14	23532818	21549	16.89	1065	1137	1065	1370	738	1054	1092.06	0.38	0	-2076	1232	1142	1074	984	916	1109	951	25	316	100	730	1	1	24991284	266	-4.58	2.00	12	0.09	-233.00	534.00	1787	20240119	-40.35	1006	20240805	5.96	1787	-40.35	20240119	1006	5.96	20240805	1787	-40.35	20240119	1006	5.96	20240805	0.97	N	258790	100	24 억		94159	N	N	0	N	00	N
144	20240806	100906	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1101	47	2	4.46	20819319	19086	14.96	1065	1137	1065	1370	738	1054	1090.82	0.38	0	-1394	1232	1142	1074	984	916	1109	951	25	316	100	730	1	1	24991284	275	-4.73	2.06	12	0.08	-233.00	534.00	1787	20240119	-38.39	1006	20240805	9.44	1787	-38.39	20240119	1006	9.44	20240805	1787	-38.39	20240119	1006	9.44	20240805	0.97	N	258790	100	24 억		94159	N	N	0	N	00	N
145	20240806	090914	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1098	44	2	4.17	3161927	2950	2.31	1065	1098	1065	1370	738	1054	1071.84	0.38	0	86	1232	1142	1074	984	916	1109	951	25	316	100	730	1	1	24991284	274	-4.71	2.06	12	0.01	-233.00	534.00	1787	20240119	-38.56	1006	20240805	9.15	1787	-38.56	20240119	1006	9.15	20240805	1787	-38.56	20240119	1006	9.15	20240805	0.97	N	258790	100	24 억		94159	N	N	0	N	00	N
146	20240805	160855	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1054	-121	5	-10.30	138811803	126619	144.00	1164	1164	1006	1527	823	1175	1096.30	0.52	0	-31479	1230	1202	1166	1138	1102	1184	1120	25	352	100	820	1	1	24991284	263	-4.52	1.97	12	0.51	-233.00	534.00	1787	20240119	-41.02	1006	20240805	4.77	1787	-41.02	20240119	1006	4.77	20240805	1787	-41.02	20240119	1006	4.77	20240805	0.99	N	258790	100	24 억		128728	N	N	0	N	00	N
147	20240805	150910	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1068	-107	5	-9.11	127439669	115765	131.65	1164	1164	1006	1527	823	1175	1100.85	0.52	0	-32559	1230	1202	1166	1138	1102	1184	1120	25	352	100	820	1	1	24991284	267	-4.58	2.00	12	0.46	-233.00	534.00	1787	20240119	-40.24	1006	20240805	6.16	1787	-40.24	20240119	1006	6.16	20240805	1787	-40.24	20240119	1006	6.16	20240805	0.99	N	258790	100	24 억		128728	N	N	0	N	00	N
148	20240805	140911	58	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1097	-78	5	-6.64	105715812	95456	108.56	1164	1164	1085	1527	823	1175	1107.48	0.52	0	-29516	1230	1202	1166	1138	1102	1184	1120	25	352	100	820	1	1	24991284	274	-4.71	2.05	12	0.38	-233.00	534.00	1787	20240119	-38.61	1085	20240805	1.11	1787	-38.61	20240119	1085	1.11	20240805	1787	-38.61	20240119	1085	1.11	20240805	0.99	N	258790	100	24 억		128728	N	N	0	N	00	N
149	20240805	130910	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1100	-75	5	-6.38	79446844	71427	81.23	1164	1164	1100	1527	823	1175	1112.28	0.52	0	-21714	1230	1202	1166	1138	1102	1184	1120	25	352	100	820	1	1	24991284	275	-4.72	2.06	12	0.29	-233.00	534.00	1787	20240119	-38.44	1100	20240805	0.00	1787	-38.44	20240119	1100	0.00	20240805	1787	-38.44	20240119	1100	0.00	20240805	0.99	N	258790	100	24 억		128728	N	N	0	N	00	N
150	20240805	120905	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1122	-53	5	-4.51	46140624	41399	47.08	1164	1164	1100	1527	823	1175	1114.53	0.52	0	-4591	1230	1202	1166	1138	1102	1184	1120	25	352	100	820	1	1	24991284	280	-4.82	2.10	12	0.17	-233.00	534.00	1787	20240119	-37.21	1100	20240805	2.00	1787	-37.21	20240119	1100	2.00	20240805	1787	-37.21	20240119	1100	2.00	20240805	0.99	N	258790	100	24 억		128728	N	N	0	N	00	N
151	20240805	110903	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1116	-59	5	-5.02	24159118	21523	24.48	1164	1164	1109	1527	823	1175	1122.48	0.52	0	-4019	1230	1202	1166	1138	1102	1184	1120	25	352	100	820	1	1	24991284	279	-4.79	2.09	12	0.09	-233.00	534.00	1787	20240119	-37.55	1100	20240723	1.45	1787	-37.55	20240119	1100	1.45	20240723	1787	-37.55	20240119	1100	1.45	20240723	0.99	N	258790	100	24 억		128728	N	N	0	N	00	N
152	20240805	100901	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1129	-46	5	-3.91	10126797	8966	10.20	1164	1164	1120	1527	823	1175	1129.47	0.52	0	-3135	1230	1202	1166	1138	1102	1184	1120	25	352	100	820	1	1	24991284	282	-4.85	2.11	12	0.04	-233.00	534.00	1787	20240119	-36.82	1100	20240723	2.64	1787	-36.82	20240119	1100	2.64	20240723	1787	-36.82	20240119	1100	2.64	20240723	0.99	N	258790	100	24 억		128728	N	N	0	N	00	N
153	20240805	090856	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1130	-45	5	-3.83	4130957	3642	4.14	1164	1164	1130	1527	823	1175	1134.26	0.52	0	-746	1230	1202	1166	1138	1102	1184	1120	25	352	100	820	1	1	24991284	282	-4.85	2.12	12	0.01	-233.00	534.00	1787	20240119	-36.77	1100	20240723	2.73	1787	-36.77	20240119	1100	2.73	20240723	1787	-36.77	20240119	1100	2.73	20240723	0.99	N	258790	100	24 억		128728	N	N	0	N	00	N
154	20240802	160848	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1175	-19	5	-1.59	100594144	87931	301.42	1186	1194	1130	1552	836	1194	1144.01	0.51	0	1859	1212	1203	1188	1179	1164	1207	1183	25	358	100	830	1	1	24991284	294	-5.04	2.20	12	0.35	-233.00	534.00	1787	20240119	-34.25	1100	20240723	6.82	1787	-34.25	20240119	1100	6.82	20240723	1787	-34.25	20240119	1100	6.82	20240723	1.00	N	258790	100	24 억		126806	N	N	0	N	00	N
155	20240802	150849	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1148	-46	5	-3.85	87969836	77172	264.54	1186	1194	1130	1552	836	1194	1139.92	0.51	0	2121	1212	1203	1188	1179	1164	1207	1183	25	358	100	830	1	1	24991284	287	-4.93	2.15	12	0.31	-233.00	534.00	1787	20240119	-35.76	1100	20240723	4.36	1787	-35.76	20240119	1100	4.36	20240723	1787	-35.76	20240119	1100	4.36	20240723	1.00	N	258790	100	24 억		126806	N	N	0	N	00	N
156	20240802	140853	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1143	-51	5	-4.27	49088419	42969	147.30	1186	1194	1130	1552	836	1194	1142.41	0.51	0	1849	1212	1203	1188	1179	1164	1207	1183	25	358	100	830	1	1	24991284	286	-4.91	2.14	12	0.17	-233.00	534.00	1787	20240119	-36.04	1100	20240723	3.91	1787	-36.04	20240119	1100	3.91	20240723	1787	-36.04	20240119	1100	3.91	20240723	1.00	N	258790	100	24 억		126806	N	N	0	N	00	N
157	20240802	130849	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1142	-52	5	-4.36	41082220	35946	123.22	1186	1194	1130	1552	836	1194	1142.89	0.51	0	4187	1212	1203	1188	1179	1164	1207	1183	25	358	100	830	1	1	24991284	285	-4.90	2.14	12	0.14	-233.00	534.00	1787	20240119	-36.09	1100	20240723	3.82	1787	-36.09	20240119	1100	3.82	20240723	1787	-36.09	20240119	1100	3.82	20240723	1.00	N	258790	100	24 억		126806	N	N	0	N	00	N
158	20240802	120850	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1150	-44	5	-3.69	19537589	16992	58.25	1186	1194	1130	1552	836	1194	1149.81	0.51	0	4206	1212	1203	1188	1179	1164	1207	1183	25	358	100	830	1	1	24991284	287	-4.94	2.15	12	0.07	-233.00	534.00	1787	20240119	-35.65	1100	20240723	4.55	1787	-35.65	20240119	1100	4.55	20240723	1787	-35.65	20240119	1100	4.55	20240723	1.00	N	258790	100	24 억		126806	N	N	0	N	00	N
159	20240802	110849	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1177	-17	5	-1.42	4826089	4109	14.09	1186	1194	1145	1552	836	1194	1174.52	0.51	0	-582	1212	1203	1188	1179	1164	1207	1183	25	358	100	830	1	1	24991284	294	-5.05	2.20	12	0.02	-233.00	534.00	1787	20240119	-34.14	1100	20240723	7.00	1787	-34.14	20240119	1100	7.00	20240723	1787	-34.14	20240119	1100	7.00	20240723	1.00	N	258790	100	24 억		126806	N	N	0	N	00	N
160	20240802	100845	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1177	-17	5	-1.42	3996885	3402	11.66	1186	1194	1145	1552	836	1194	1174.86	0.51	0	-623	1212	1203	1188	1179	1164	1207	1183	25	358	100	830	1	1	24991284	294	-5.05	2.20	12	0.01	-233.00	534.00	1787	20240119	-34.14	1100	20240723	7.00	1787	-34.14	20240119	1100	7.00	20240723	1787	-34.14	20240119	1100	7.00	20240723	1.00	N	258790	100	24 억		126806	N	N	0	N	00	N
161	20240802	090851	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1186	-8	5	-0.67	3490880	2971	10.18	1186	1194	1145	1552	836	1194	1174.98	0.51	0	-601	1212	1203	1188	1179	1164	1207	1183	25	358	100	830	1	1	24991284	296	-5.09	2.22	12	0.01	-233.00	534.00	1787	20240119	-33.63	1100	20240723	7.82	1787	-33.63	20240119	1100	7.82	20240723	1787	-33.63	20240119	1100	7.82	20240723	1.00	N	258790	100	24 억		126806	N	N	0	N	00	N
162	20240801	160845	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1194	19	2	1.62	34592441	29172	232.00	1176	1197	1173	1527	823	1175	1185.81	0.51	0	249	1199	1186	1173	1160	1147	1180	1154	25	352	100	820	1	1	24991284	298	-5.12	2.24	12	0.12	-233.00	534.00	1787	20240119	-33.18	1100	20240723	8.55	1787	-33.18	20240119	1100	8.55	20240723	1787	-33.18	20240119	1100	8.55	20240723	1.00	N	258790	100	24 억		126548	N	N	0	N	00	N
163	20240801	150906	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1190	15	2	1.28	33212728	28014	222.79	1176	1197	1173	1527	823	1175	1185.58	0.51	0	247	1199	1186	1173	1160	1147	1180	1154	25	352	100	820	1	1	24991284	297	-5.11	2.23	12	0.11	-233.00	534.00	1787	20240119	-33.41	1100	20240723	8.18	1787	-33.41	20240119	1100	8.18	20240723	1787	-33.41	20240119	1100	8.18	20240723	1.00	N	258790	100	24 억		126548	N	N	0	N	00	N
164	20240801	140857	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1181	6	2	0.51	10988287	9337	74.26	1176	1184	1173	1527	823	1175	1176.85	0.51	0	240	1199	1186	1173	1160	1147	1180	1154	25	352	100	820	1	1	24991284	295	-5.07	2.21	12	0.04	-233.00	534.00	1787	20240119	-33.91	1100	20240723	7.36	1787	-33.91	20240119	1100	7.36	20240723	1787	-33.91	20240119	1100	7.36	20240723	1.00	N	258790	100	24 억		126548	N	N	0	N	00	N
165	20240801	130849	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1175	0	3	0.00	8288382	7044	56.02	1176	1184	1173	1527	823	1175	1176.66	0.51	0	208	1199	1186	1173	1160	1147	1180	1154	25	352	100	820	1	1	24991284	294	-5.04	2.20	12	0.03	-233.00	534.00	1787	20240119	-34.25	1100	20240723	6.82	1787	-34.25	20240119	1100	6.82	20240723	1787	-34.25	20240119	1100	6.82	20240723	1.00	N	258790	100	24 억		126548	N	N	0	N	00	N
166	20240801	120853	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1177	2	2	0.17	6313295	5365	42.67	1176	1184	1173	1527	823	1175	1176.76	0.51	0	84	1199	1186	1173	1160	1147	1180	1154	25	352	100	820	1	1	24991284	294	-5.05	2.20	12	0.02	-233.00	534.00	1787	20240119	-34.14	1100	20240723	7.00	1787	-34.14	20240119	1100	7.00	20240723	1787	-34.14	20240119	1100	7.00	20240723	1.00	N	258790	100	24 억		126548	N	N	0	N	00	N
167	20240801	110853	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1176	1	2	0.09	4258725	3619	28.78	1176	1184	1173	1527	823	1175	1176.77	0.51	0	133	1199	1186	1173	1160	1147	1180	1154	25	352	100	820	1	1	24991284	294	-5.05	2.20	12	0.01	-233.00	534.00	1787	20240119	-34.19	1100	20240723	6.91	1787	-34.19	20240119	1100	6.91	20240723	1787	-34.19	20240119	1100	6.91	20240723	1.00	N	258790	100	24 억		126548	N	N	0	N	00	N
168	20240801	100849	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1173	-2	5	-0.17	4229324	3594	28.58	1176	1184	1173	1527	823	1175	1176.77	0.51	0	135	1199	1186	1173	1160	1147	1180	1154	25	352	100	820	1	1	24991284	293	-5.03	2.20	12	0.01	-233.00	534.00	1787	20240119	-34.36	1100	20240723	6.64	1787	-34.36	20240119	1100	6.64	20240723	1787	-34.36	20240119	1100	6.64	20240723	1.00	N	258790	100	24 억		126548	N	N	0	N	00	N
169	20240801	090840	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1181	6	2	0.51	3258370	2770	22.03	1176	1182	1176	1527	823	1175	1176.31	0.51	0	-258	1199	1186	1173	1160	1147	1180	1154	25	352	100	820	1	1	24991284	295	-5.07	2.21	12	0.01	-233.00	534.00	1787	20240119	-33.91	1100	20240723	7.36	1787	-33.91	20240119	1100	7.36	20240723	1787	-33.91	20240119	1100	7.36	20240723	1.00	N	258790	100	24 억		126548	N	N	0	N	00	N