KissMeData/079970/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	160644	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1386	21	2	1.54	92869743	67727	127.98	1366	1390	1357	1774	956	1365	1371.24	0.68	0	11591	1453	1408	1369	1324	1285	1389	1305	46	409	500	900	1	1	9290500	129	-0.65	0.29	12	0.73	-2120.00	4811.00	10990	20230824	-87.39	1326	20240821	4.52	6170	-77.54	20240221	1326	4.52	20240821	2150	-35.53	20240821	175	692.00	20240718	0.00	N	079970	500	46 억		63302	N	N	0	N	00	N
3	20240830	150649	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1388	23	2	1.68	91762076	66926	126.47	1366	1390	1357	1774	956	1365	1371.10	0.68	0	11924	1453	1408	1369	1324	1285	1389	1305	46	409	500	900	1	1	9290500	129	-0.65	0.29	12	0.72	-2120.00	4811.00	10990	20230824	-87.37	1326	20240821	4.68	6170	-77.50	20240221	1326	4.68	20240821	2150	-35.44	20240821	175	693.14	20240718	0.00	N	079970	500	46 억		63302	N	N	0	N	00	N
4	20240830	140649	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1374	9	2	0.66	87672589	63964	120.87	1366	1390	1357	1774	956	1365	1370.66	0.68	0	10454	1453	1408	1369	1324	1285	1389	1305	46	409	500	900	1	1	9290500	128	-0.65	0.29	12	0.69	-2120.00	4811.00	10990	20230824	-87.50	1326	20240821	3.62	6170	-77.73	20240221	1326	3.62	20240821	2150	-36.09	20240821	175	685.14	20240718	0.00	N	079970	500	46 억		63302	N	N	0	N	00	N
5	20240830	130644	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1374	9	2	0.66	80980506	59052	111.59	1366	1390	1358	1774	956	1365	1371.34	0.68	0	9615	1453	1408	1369	1324	1285	1389	1305	46	409	500	900	1	1	9290500	128	-0.65	0.29	12	0.64	-2120.00	4811.00	10990	20230824	-87.50	1326	20240821	3.62	6170	-77.73	20240221	1326	3.62	20240821	2150	-36.09	20240821	175	685.14	20240718	0.00	N	079970	500	46 억		63302	N	N	0	N	00	N
6	20240830	120648	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1382	17	2	1.25	80175913	58465	110.48	1366	1390	1358	1774	956	1365	1371.35	0.68	0	9390	1453	1408	1369	1324	1285	1389	1305	46	409	500	900	1	1	9290500	128	-0.65	0.29	12	0.63	-2120.00	4811.00	10990	20230824	-87.42	1326	20240821	4.22	6170	-77.60	20240221	1326	4.22	20240821	2150	-35.72	20240821	175	689.71	20240718	0.00	N	079970	500	46 억		63302	N	N	0	N	00	N
7	20240830	110655	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1379	14	2	1.03	64922137	47375	89.53	1366	1390	1358	1774	956	1365	1370.39	0.68	0	8823	1453	1408	1369	1324	1285	1389	1305	46	409	500	900	1	1	9290500	128	-0.65	0.29	12	0.51	-2120.00	4811.00	10990	20230824	-87.45	1326	20240821	4.00	6170	-77.65	20240221	1326	4.00	20240821	2150	-35.86	20240821	175	688.00	20240718	0.00	N	079970	500	46 억		63302	N	N	0	N	00	N
8	20240830	100651	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1379	14	2	1.03	59331161	43312	81.85	1366	1390	1358	1774	956	1365	1369.86	0.68	0	6603	1453	1408	1369	1324	1285	1389	1305	46	409	500	900	1	1	9290500	128	-0.65	0.29	12	0.47	-2120.00	4811.00	10990	20230824	-87.45	1326	20240821	4.00	6170	-77.65	20240221	1326	4.00	20240821	2150	-35.86	20240821	175	688.00	20240718	0.00	N	079970	500	46 억		63302	N	N	0	N	00	N
9	20240830	090652	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1379	14	2	1.03	6574807	4780	9.03	1366	1390	1366	1774	956	1365	1375.48	0.68	0	1595	1453	1408	1369	1324	1285	1389	1305	46	409	500	900	1	1	9290500	128	-0.65	0.29	12	0.05	-2120.00	4811.00	10990	20230824	-87.45	1326	20240821	4.00	6170	-77.65	20240221	1326	4.00	20240821	2150	-35.86	20240821	175	688.00	20240718	0.00	N	079970	500	46 억		63302	N	N	0	N	00	N
10	20240829	160651	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1365	-35	5	-2.50	72439262	52902	67.45	1402	1414	1330	1820	980	1400	1369.31	0.67	0	1306	1499	1449	1419	1369	1339	1434	1354	46	420	500	920	1	1	9290500	127	-0.64	0.28	12	0.57	-2120.00	4811.00	10990	20230824	-87.58	1326	20240821	2.94	6170	-77.88	20240221	1326	2.94	20240821	2150	-36.51	20240821	175	680.00	20240718	0.00	N	079970	500	46 억		61946	N	N	0	N	00	N
11	20240829	150659	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1365	-35	5	-2.50	68245344	49829	63.53	1402	1414	1330	1820	980	1400	1369.59	0.67	0	1512	1499	1449	1419	1369	1339	1434	1354	46	420	500	920	1	1	9290500	127	-0.64	0.28	12	0.54	-2120.00	4811.00	10990	20230824	-87.58	1326	20240821	2.94	6170	-77.88	20240221	1326	2.94	20240821	2150	-36.51	20240821	175	680.00	20240718	0.00	N	079970	500	46 억		61946	N	N	0	N	00	N
12	20240829	140700	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1371	-29	5	-2.07	58229517	42492	54.18	1402	1414	1330	1820	980	1400	1370.36	0.67	0	-1206	1499	1449	1419	1369	1339	1434	1354	46	420	500	920	1	1	9290500	127	-0.65	0.28	12	0.46	-2120.00	4811.00	10990	20230824	-87.53	1326	20240821	3.39	6170	-77.78	20240221	1326	3.39	20240821	2150	-36.23	20240821	175	683.43	20240718	0.00	N	079970	500	46 억		61946	N	N	0	N	00	N
13	20240829	130701	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1369	-31	5	-2.21	52139564	38026	48.48	1402	1414	1330	1820	980	1400	1371.16	0.67	0	-1960	1499	1449	1419	1369	1339	1434	1354	46	420	500	920	1	1	9290500	127	-0.65	0.28	12	0.41	-2120.00	4811.00	10990	20230824	-87.54	1326	20240821	3.24	6170	-77.81	20240221	1326	3.24	20240821	2150	-36.33	20240821	175	682.29	20240718	0.00	N	079970	500	46 억		61946	N	N	0	N	00	N
14	20240829	120658	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1379	-21	5	-1.50	47186602	34395	43.85	1402	1414	1330	1820	980	1400	1371.90	0.67	0	-947	1499	1449	1419	1369	1339	1434	1354	46	420	500	920	1	1	9290500	128	-0.65	0.29	12	0.37	-2120.00	4811.00	10990	20230824	-87.45	1326	20240821	4.00	6170	-77.65	20240221	1326	4.00	20240821	2150	-35.86	20240821	175	688.00	20240718	0.00	N	079970	500	46 억		61946	N	N	0	N	00	N
15	20240829	110701	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1384	-16	5	-1.14	44631759	32531	41.48	1402	1414	1330	1820	980	1400	1371.98	0.67	0	-1803	1499	1449	1419	1369	1339	1434	1354	46	420	500	920	1	1	9290500	129	-0.65	0.29	12	0.35	-2120.00	4811.00	10990	20230824	-87.41	1326	20240821	4.37	6170	-77.57	20240221	1326	4.37	20240821	2150	-35.63	20240821	175	690.86	20240718	0.00	N	079970	500	46 억		61946	N	N	0	N	00	N
16	20240829	100656	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1374	-26	5	-1.86	37917659	27658	35.26	1402	1414	1330	1820	980	1400	1370.95	0.67	0	-1644	1499	1449	1419	1369	1339	1434	1354	46	420	500	920	1	1	9290500	128	-0.65	0.29	12	0.30	-2120.00	4811.00	10990	20230824	-87.50	1326	20240821	3.62	6170	-77.73	20240221	1326	3.62	20240821	2150	-36.09	20240821	175	685.14	20240718	0.00	N	079970	500	46 억		61946	N	N	0	N	00	N
17	20240829	090658	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1404	4	2	0.29	7343031	5242	6.68	1402	1414	1392	1820	980	1400	1400.81	0.67	0	-1509	1499	1449	1419	1369	1339	1434	1354	46	420	500	920	1	1	9290500	130	-0.66	0.29	12	0.06	-2120.00	4811.00	10990	20230824	-87.22	1326	20240821	5.88	6170	-77.24	20240221	1326	5.88	20240821	2150	-34.70	20240821	175	702.29	20240718	0.00	N	079970	500	46 억		61946	N	N	0	N	00	N
18	20240828	160638	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1400	-46	5	-3.18	110669450	78369	74.50	1446	1469	1389	1879	1013	1446	1412.17	0.67	0	-300	1514	1479	1450	1415	1386	1465	1401	46	433	500	950	1	1	9290500	130	-0.66	0.29	12	0.84	-2120.00	4811.00	10990	20230824	-87.26	1326	20240821	5.58	6170	-77.31	20240221	1326	5.58	20240821	2150	-34.88	20240821	175	700.00	20240718	0.00	N	079970	500	46 억		62246	N	N	0	N	00	N
19	20240828	150642	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1414	-32	5	-2.21	101325779	71684	68.15	1446	1469	1389	1879	1013	1446	1413.51	0.67	0	-356	1514	1479	1450	1415	1386	1465	1401	46	433	500	950	1	1	9290500	131	-0.67	0.29	12	0.77	-2120.00	4811.00	10990	20230824	-87.13	1326	20240821	6.64	6170	-77.08	20240221	1326	6.64	20240821	2150	-34.23	20240821	175	708.00	20240718	0.00	N	079970	500	46 억		62246	N	N	0	N	00	N
20	20240828	140644	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1409	-37	5	-2.56	89675467	63358	60.23	1446	1469	1389	1879	1013	1446	1415.38	0.67	0	-488	1514	1479	1450	1415	1386	1465	1401	46	433	500	950	1	1	9290500	131	-0.66	0.29	12	0.68	-2120.00	4811.00	10990	20230824	-87.18	1326	20240821	6.26	6170	-77.16	20240221	1326	6.26	20240821	2150	-34.47	20240821	175	705.14	20240718	0.00	N	079970	500	46 억		62246	N	N	0	N	00	N
21	20240828	130641	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1412	-34	5	-2.35	80838998	57069	54.25	1446	1469	1389	1879	1013	1446	1416.51	0.67	0	61	1514	1479	1450	1415	1386	1465	1401	46	433	500	950	1	1	9290500	131	-0.67	0.29	12	0.61	-2120.00	4811.00	10990	20230824	-87.15	1326	20240821	6.49	6170	-77.12	20240221	1326	6.49	20240821	2150	-34.33	20240821	175	706.86	20240718	0.00	N	079970	500	46 억		62246	N	N	0	N	00	N
22	20240828	120640	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1426	-20	5	-1.38	73575709	51953	49.39	1446	1469	1389	1879	1013	1446	1416.20	0.67	0	1325	1514	1479	1450	1415	1386	1465	1401	46	433	500	950	1	1	9290500	132	-0.67	0.30	12	0.56	-2120.00	4811.00	10990	20230824	-87.02	1326	20240821	7.54	6170	-76.89	20240221	1326	7.54	20240821	2150	-33.67	20240821	175	714.86	20240718	0.00	N	079970	500	46 억		62246	N	N	0	N	00	N
23	20240828	110640	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1409	-37	5	-2.56	42970911	30167	28.68	1446	1469	1407	1879	1013	1446	1424.43	0.67	0	3428	1514	1479	1450	1415	1386	1465	1401	46	433	500	950	1	1	9290500	131	-0.66	0.29	12	0.32	-2120.00	4811.00	10990	20230824	-87.18	1326	20240821	6.26	6170	-77.16	20240221	1326	6.26	20240821	2150	-34.47	20240821	175	705.14	20240718	0.00	N	079970	500	46 억		62246	N	N	0	N	00	N
24	20240828	100705	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1417	-29	5	-2.01	25469322	17761	16.88	1446	1469	1407	1879	1013	1446	1434.00	0.67	0	3404	1514	1479	1450	1415	1386	1465	1401	46	433	500	950	1	1	9290500	132	-0.67	0.29	12	0.19	-2120.00	4811.00	10990	20230824	-87.11	1326	20240821	6.86	6170	-77.03	20240221	1326	6.86	20240821	2150	-34.09	20240821	175	709.71	20240718	0.00	N	079970	500	46 억		62246	N	N	0	N	00	N
25	20240828	090651	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1468	22	2	1.52	5275797	3645	3.47	1446	1469	1443	1879	1013	1446	1447.41	0.67	0	2542	1514	1479	1450	1415	1386	1465	1401	46	433	500	950	1	1	9290500	136	-0.69	0.31	12	0.04	-2120.00	4811.00	10990	20230824	-86.64	1326	20240821	10.71	6170	-76.21	20240221	1326	10.71	20240821	2150	-31.72	20240821	175	738.86	20240718	0.00	N	079970	500	46 억		62246	N	N	0	N	00	N
26	20240827	160637	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1446	-3	5	-0.21	152608159	105185	46.52	1455	1485	1421	1883	1015	1449	1450.85	0.51	0	14536	1539	1493	1454	1408	1369	1517	1432	46	434	500	950	1	1	9290500	134	-0.68	0.30	12	1.13	-2120.00	4811.00	10990	20230824	-86.84	1326	20240821	9.05	6170	-76.56	20240221	1326	9.05	20240821	2150	-32.74	20240821	175	726.29	20240718	0.00	N	079970	500	46 억		47710	N	N	0	N	00	N
27	20240827	150640	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1446	-3	5	-0.21	148952760	102657	45.40	1455	1485	1421	1883	1015	1449	1450.98	0.51	0	14537	1539	1493	1454	1408	1369	1517	1432	46	434	500	950	1	1	9290500	134	-0.68	0.30	12	1.10	-2120.00	4811.00	10990	20230824	-86.84	1326	20240821	9.05	6170	-76.56	20240221	1326	9.05	20240821	2150	-32.74	20240821	175	726.29	20240718	0.00	N	079970	500	46 억		47710	N	N	0	N	00	N
28	20240827	140641	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1448	-1	5	-0.07	140451702	96739	42.78	1455	1485	1421	1883	1015	1449	1451.86	0.51	0	13106	1539	1493	1454	1408	1369	1517	1432	46	434	500	950	1	1	9290500	135	-0.68	0.30	12	1.04	-2120.00	4811.00	10990	20230824	-86.82	1326	20240821	9.20	6170	-76.53	20240221	1326	9.20	20240821	2150	-32.65	20240821	175	727.43	20240718	0.00	N	079970	500	46 억		47710	N	N	0	N	00	N
29	20240827	130645	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1449	0	3	0.00	137223659	94502	41.79	1455	1485	1421	1883	1015	1449	1452.07	0.51	0	13199	1539	1493	1454	1408	1369	1517	1432	46	434	500	950	1	1	9290500	135	-0.68	0.30	12	1.02	-2120.00	4811.00	10990	20230824	-86.82	1326	20240821	9.28	6170	-76.52	20240221	1326	9.28	20240821	2150	-32.60	20240821	175	728.00	20240718	0.00	N	079970	500	46 억		47710	N	N	0	N	00	N
30	20240827	120647	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1449	0	3	0.00	129554356	89184	39.44	1455	1485	1421	1883	1015	1449	1452.66	0.51	0	13096	1539	1493	1454	1408	1369	1517	1432	46	434	500	950	1	1	9290500	135	-0.68	0.30	12	0.96	-2120.00	4811.00	10990	20230824	-86.82	1326	20240821	9.28	6170	-76.52	20240221	1326	9.28	20240821	2150	-32.60	20240821	175	728.00	20240718	0.00	N	079970	500	46 억		47710	N	N	0	N	00	N
31	20240827	110642	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1458	9	2	0.62	105472753	72486	32.05	1455	1485	1421	1883	1015	1449	1455.08	0.51	0	14057	1539	1493	1454	1408	1369	1517	1432	46	434	500	950	1	1	9290500	135	-0.69	0.30	12	0.78	-2120.00	4811.00	10990	20230824	-86.73	1326	20240821	9.95	6170	-76.37	20240221	1326	9.95	20240821	2150	-32.19	20240821	175	733.14	20240718	0.00	N	079970	500	46 억		47710	N	N	0	N	00	N
32	20240827	100641	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1474	25	2	1.73	66425275	45771	20.24	1455	1479	1421	1883	1015	1449	1451.25	0.51	0	8264	1539	1493	1454	1408	1369	1517	1432	46	434	500	950	1	1	9290500	137	-0.70	0.31	12	0.49	-2120.00	4811.00	10990	20230824	-86.59	1326	20240821	11.16	6170	-76.11	20240221	1326	11.16	20240821	2150	-31.44	20240821	175	742.29	20240718	0.00	N	079970	500	46 억		47710	N	N	0	N	00	N
33	20240827	090640	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1448	-1	5	-0.07	32145387	22193	9.81	1455	1466	1435	1883	1015	1449	1448.45	0.51	0	2859	1539	1493	1454	1408	1369	1517	1432	46	434	500	950	1	1	9290500	135	-0.68	0.30	12	0.24	-2120.00	4811.00	10990	20230824	-86.82	1326	20240821	9.20	6170	-76.53	20240221	1326	9.20	20240821	2150	-32.65	20240821	175	727.43	20240718	0.00	N	079970	500	46 억		47710	N	N	0	N	00	N
34	20240826	160632	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1449	34	2	2.40	326128991	225845	62.45	1415	1500	1415	1839	991	1415	1444.04	0.53	0	-1680	1478	1446	1408	1376	1338	1462	1392	46	424	500	930	1	1	9290500	135	-0.68	0.30	12	2.43	-2120.00	4811.00	10990	20230824	-86.82	1326	20240821	9.28	6170	-76.52	20240221	1326	9.28	20240821	2150	-32.60	20240821	175	728.00	20240718	0.00	N	079970	500	46 억		49373	N	N	0	N	00	N
35	20240826	150636	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1459	44	2	3.11	302474597	209561	57.94	1415	1500	1415	1839	991	1415	1443.37	0.53	0	-1663	1478	1446	1408	1376	1338	1462	1392	46	424	500	930	1	1	9290500	136	-0.69	0.30	12	2.26	-2120.00	4811.00	10990	20230824	-86.72	1326	20240821	10.03	6170	-76.35	20240221	1326	10.03	20240821	2150	-32.14	20240821	175	733.71	20240718	0.00	N	079970	500	46 억		49373	N	N	0	N	00	N
36	20240826	140639	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1440	25	2	1.77	272910070	188880	52.22	1415	1500	1415	1839	991	1415	1444.89	0.53	0	-2901	1478	1446	1408	1376	1338	1462	1392	46	424	500	930	1	1	9290500	134	-0.68	0.30	12	2.03	-2120.00	4811.00	10990	20230824	-86.90	1326	20240821	8.60	6170	-76.66	20240221	1326	8.60	20240821	2150	-33.02	20240821	175	722.86	20240718	0.00	N	079970	500	46 억		49373	N	N	0	N	00	N
37	20240826	130643	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1438	23	2	1.63	248394568	171746	47.49	1415	1500	1415	1839	991	1415	1446.29	0.53	0	-1272	1478	1446	1408	1376	1338	1462	1392	46	424	500	930	1	1	9290500	134	-0.68	0.30	12	1.85	-2120.00	4811.00	10990	20230824	-86.92	1326	20240821	8.45	6170	-76.69	20240221	1326	8.45	20240821	2150	-33.12	20240821	175	721.71	20240718	0.00	N	079970	500	46 억		49373	N	N	0	N	00	N
38	20240826	120638	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1438	23	2	1.63	204532681	141520	39.13	1415	1500	1415	1839	991	1415	1445.26	0.53	0	-1126	1478	1446	1408	1376	1338	1462	1392	46	424	500	930	1	1	9290500	134	-0.68	0.30	12	1.52	-2120.00	4811.00	10990	20230824	-86.92	1326	20240821	8.45	6170	-76.69	20240221	1326	8.45	20240821	2150	-33.12	20240821	175	721.71	20240718	0.00	N	079970	500	46 억		49373	N	N	0	N	00	N
39	20240826	110637	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1430	15	2	1.06	193894531	134109	37.08	1415	1500	1415	1839	991	1415	1445.80	0.53	0	-3066	1478	1446	1408	1376	1338	1462	1392	46	424	500	930	1	1	9290500	133	-0.67	0.30	12	1.44	-2120.00	4811.00	10990	20230824	-86.99	1326	20240821	7.84	6170	-76.82	20240221	1326	7.84	20240821	2150	-33.49	20240821	175	717.14	20240718	0.00	N	079970	500	46 억		49373	N	N	0	N	00	N
40	20240826	100640	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1488	73	2	5.16	134980472	93242	25.78	1415	1500	1415	1839	991	1415	1447.64	0.53	0	-3615	1478	1446	1408	1376	1338	1462	1392	46	424	500	930	1	1	9290500	138	-0.70	0.31	12	1.00	-2120.00	4811.00	10990	20230824	-86.46	1326	20240821	12.22	6170	-75.88	20240221	1326	12.22	20240821	2150	-30.79	20240821	175	750.29	20240718	0.00	N	079970	500	46 억		49373	N	N	0	N	00	N
41	20240826	090638	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1426	11	2	0.78	16326207	11411	3.16	1415	1446	1415	1839	991	1415	1430.74	0.53	0	-781	1478	1446	1408	1376	1338	1462	1392	46	424	500	930	1	1	9290500	132	-0.67	0.30	12	0.12	-2120.00	4811.00	10990	20230824	-87.02	1326	20240821	7.54	6170	-76.89	20240221	1326	7.54	20240821	2150	-33.67	20240821	175	714.86	20240718	0.00	N	079970	500	46 억		49373	N	N	0	N	00	N
42	20240823	160634	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1415	30	2	2.17	500708850	357871	22.60	1385	1440	1370	1800	970	1385	1399.15	0.59	0	-5653	1657	1520	1440	1303	1223	1481	1264	46	415	500	910	1	1	9290500	131	-0.67	0.29	12	3.85	-2120.00	4811.00	10990	20230824	-87.12	1326	20240821	6.71	6170	-77.07	20240221	1326	6.71	20240821	2150	-34.19	20240821	175	708.57	20240718	0.00	N	079970	500	46 억		55022	N	N	0	N	00	N
43	20240823	150639	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1386	1	2	0.07	439426290	314415	19.86	1385	1440	1370	1800	970	1385	1397.62	0.59	0	-5176	1657	1520	1440	1303	1223	1481	1264	46	415	500	910	1	1	9290500	129	-0.65	0.29	12	3.38	-2120.00	4811.00	10990	20230824	-87.39	1326	20240821	4.52	6170	-77.54	20240221	1326	4.52	20240821	2150	-35.53	20240821	175	692.00	20240718	0.00	N	079970	500	46 억		55022	N	N	0	N	00	N
44	20240823	140638	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1383	-2	5	-0.14	397108100	283677	17.92	1385	1440	1373	1800	970	1385	1399.88	0.59	0	-5873	1657	1520	1440	1303	1223	1481	1264	46	415	500	910	1	1	9290500	128	-0.65	0.29	12	3.05	-2120.00	4811.00	10990	20230824	-87.42	1326	20240821	4.30	6170	-77.59	20240221	1326	4.30	20240821	2150	-35.67	20240821	175	690.29	20240718	0.00	N	079970	500	46 억		55022	N	N	0	N	00	N
45	20240823	130638	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1391	6	2	0.43	348196777	248140	15.67	1385	1440	1373	1800	970	1385	1403.26	0.59	0	-6137	1657	1520	1440	1303	1223	1481	1264	46	415	500	910	1	1	9290500	129	-0.66	0.29	12	2.67	-2120.00	4811.00	10990	20230824	-87.34	1326	20240821	4.90	6170	-77.46	20240221	1326	4.90	20240821	2150	-35.30	20240821	175	694.86	20240718	0.00	N	079970	500	46 억		55022	N	N	0	N	00	N
46	20240823	120636	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1401	16	2	1.16	310636826	220928	13.95	1385	1440	1379	1800	970	1385	1406.09	0.59	0	-5019	1657	1520	1440	1303	1223	1481	1264	46	415	500	910	1	1	9290500	130	-0.66	0.29	12	2.38	-2120.00	4811.00	10990	20230824	-87.25	1326	20240821	5.66	6170	-77.29	20240221	1326	5.66	20240821	2150	-34.84	20240821	175	700.57	20240718	0.00	N	079970	500	46 억		55022	N	N	0	N	00	N
47	20240823	110637	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1392	7	2	0.51	295121642	209845	13.25	1385	1440	1379	1800	970	1385	1406.42	0.59	0	-5481	1657	1520	1440	1303	1223	1481	1264	46	415	500	910	1	1	9290500	129	-0.66	0.29	12	2.26	-2120.00	4811.00	10990	20230824	-87.33	1326	20240821	4.98	6170	-77.44	20240221	1326	4.98	20240821	2150	-35.26	20240821	175	695.43	20240718	0.00	N	079970	500	46 억		55022	N	N	0	N	00	N
48	20240823	100637	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1394	9	2	0.65	259937717	184464	11.65	1385	1440	1379	1800	970	1385	1409.20	0.59	0	-3649	1657	1520	1440	1303	1223	1481	1264	46	415	500	910	1	1	9290500	130	-0.66	0.29	12	1.99	-2120.00	4811.00	10990	20230824	-87.32	1326	20240821	5.13	6170	-77.41	20240221	1326	5.13	20240821	2150	-35.16	20240821	175	696.57	20240718	0.00	N	079970	500	46 억		55022	N	N	0	N	00	N
49	20240823	090639	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1431	46	2	3.32	71098410	50182	3.17	1385	1440	1383	1800	970	1385	1417.07	0.59	0	1358	1657	1520	1440	1303	1223	1481	1264	46	415	500	910	1	1	9290500	133	-0.68	0.30	12	0.54	-2120.00	4811.00	10990	20230824	-86.98	1326	20240821	7.92	6170	-76.81	20240221	1326	7.92	20240821	2150	-33.44	20240821	175	717.71	20240718	0.00	N	079970	500	46 억		55022	N	N	0	N	00	N
50	20240822	160634	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1385	-192	5	-12.18	2271556929	1571763	42.73	1559	1577	1360	2050	1104	1577	1445.25	1.57	0	-90486	2508	2042	1684	1218	860	1863	1039	46	473	500	1040	1	1	9290500	129	-0.65	0.29	12	16.92	-2120.00	4811.00	10990	20230824	-87.40	1326	20240821	4.45	6170	-77.55	20240221	1326	4.45	20240821	2150	-35.58	20240821	175	691.43	20240718	0.00	N	079970	500	46 억		145508	N	N	0	N	01	N
51	20240822	150639	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1399	-178	5	-11.29	2243170563	1551329	42.18	1559	1577	1360	2050	1104	1577	1445.97	1.57	0	-89996	2508	2042	1684	1218	860	1863	1039	46	473	500	1040	1	1	9290500	130	-0.66	0.29	12	16.70	-2120.00	4811.00	10990	20230824	-87.27	1326	20240821	5.51	6170	-77.33	20240221	1326	5.51	20240821	2150	-34.93	20240821	175	699.43	20240718	0.00	N	079970	500	46 억		145508	N	N	0	N	01	N
52	20240822	140639	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1442	-135	5	-8.56	2014346693	1388459	37.75	1559	1577	1360	2050	1104	1577	1450.78	1.57	0	-90996	2508	2042	1684	1218	860	1863	1039	46	473	500	1040	1	1	9290500	134	-0.68	0.30	12	14.94	-2120.00	4811.00	10990	20230824	-86.88	1326	20240821	8.75	6170	-76.63	20240221	1326	8.75	20240821	2150	-32.93	20240821	175	724.00	20240718	0.00	N	079970	500	46 억		145508	N	N	0	N	01	N
53	20240822	130639	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1376	-201	5	-12.75	1220093891	854432	23.23	1559	1559	1360	2050	1104	1577	1427.96	1.57	0	-84474	2508	2042	1684	1218	860	1863	1039	46	473	500	1040	1	1	9290500	128	-0.65	0.29	12	9.20	-2120.00	4811.00	10990	20230824	-87.48	1326	20240821	3.77	6170	-77.70	20240221	1326	3.77	20240821	2150	-36.00	20240821	175	686.29	20240718	0.00	N	079970	500	46 억		145508	N	N	0	N	01	N
54	20240822	120642	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1401	-176	5	-11.16	1135325098	793267	21.57	1559	1559	1360	2050	1104	1577	1431.20	1.57	0	-73063	2508	2042	1684	1218	860	1863	1039	46	473	500	1040	1	1	9290500	130	-0.66	0.29	12	8.54	-2120.00	4811.00	10990	20230824	-87.25	1326	20240821	5.66	6170	-77.29	20240221	1326	5.66	20240821	2150	-34.84	20240821	175	700.57	20240718	0.00	N	079970	500	46 억		145508	N	N	0	N	01	N
55	20240822	110635	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1424	-153	5	-9.70	965994621	670391	18.23	1559	1559	1360	2050	1104	1577	1440.94	1.57	0	-52252	2508	2042	1684	1218	860	1863	1039	46	473	500	1040	1	1	9290500	132	-0.67	0.30	12	7.22	-2120.00	4811.00	10990	20230824	-87.04	1326	20240821	7.39	6170	-76.92	20240221	1326	7.39	20240821	2150	-33.77	20240821	175	713.71	20240718	0.00	N	079970	500	46 억		145508	N	N	0	N	01	N
56	20240822	100635	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1429	-148	5	-9.38	835198381	576897	15.69	1559	1559	1360	2050	1104	1577	1447.74	1.57	0	-34476	2508	2042	1684	1218	860	1863	1039	46	473	500	1040	1	1	9290500	133	-0.67	0.30	12	6.21	-2120.00	4811.00	10990	20230824	-87.00	1326	20240821	7.77	6170	-76.84	20240221	1326	7.77	20240821	2150	-33.53	20240821	175	716.57	20240718	0.00	N	079970	500	46 억		145508	N	N	0	N	01	N
57	20240822	090637	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1518	-59	5	-3.74	142696127	94364	2.57	1559	1559	1450	2050	1104	1577	1512.19	1.57	0	24027	2508	2042	1684	1218	860	1863	1039	46	473	500	1040	1	1	9290500	141	-0.72	0.32	12	1.02	-2120.00	4811.00	10990	20230824	-86.19	1326	20240821	14.48	6170	-75.40	20240221	1326	14.48	20240821	2150	-29.40	20240821	175	767.43	20240718	0.00	N	079970	500	46 억		145508	N	N	0	N	01	N
58	20240821	160631	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	1577	-303	5	-16.12	6285858842	3646920	0.00	1880	2150	1326	2440	1316	1880	1723.90	1.66	-1444461	-12422	1880	1880	1880	1880	1880	1880	1880	46	560	500	560	1	1	9290500	147	-0.74	0.33	12	39.25	-2120.00	4811.00	10990	20230824	-85.65	1326	20240821	18.93	6170	-74.44	20240221	1326	18.93	20240821	2150	-26.65	20240821	175	801.14	20240718	0.00	N	079970	500	46 억		154024	N	N	0	N	00	N
59	20240821	150639	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	1671	-209	5	-11.12	6070837292	3513340	0.00	1880	2150	1326	2440	1316	1880	1727.94	1.66	-1444461	-12422	1880	1880	1880	1880	1880	1880	1880	46	560	500	560	1	1	9290500	155	-0.79	0.35	12	37.82	-2120.00	4811.00	10990	20230824	-84.80	1326	20240821	26.02	6170	-72.92	20240221	1326	26.02	20240821	2150	-22.28	20240821	175	854.86	20240718	0.00	N	079970	500	46 억		154024	N	N	0	N	00	N
60	20240821	140635	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	1680	-200	5	-10.64	5599460048	3240472	0.00	1880	2150	1326	2440	1316	1880	1727.98	1.66	-1444461	-11127	1880	1880	1880	1880	1880	1880	1880	46	560	500	560	1	1	9290500	156	-0.79	0.35	12	34.88	-2120.00	4811.00	10990	20230824	-84.71	1326	20240821	26.70	6170	-72.77	20240221	1326	26.70	20240821	2150	-21.86	20240821	175	860.00	20240718	0.00	N	079970	500	46 억		154024	N	N	0	N	00	N
61	20240821	130642	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	1977	97	2	5.16	3341396385	2027873	0.00	1880	2150	1326	2440	1316	1880	1647.73	1.66	-1444461	-12422	1880	1880	1880	1880	1880	1880	1880	46	560	500	560	1	1	9290500	184	-0.93	0.41	12	21.83	-2120.00	4811.00	10990	20230824	-82.01	1326	20240821	49.10	6170	-67.96	20240221	1326	49.10	20240821	2150	-8.05	20240821	175	1029.71	20240718	0.00	N	079970	500	46 억		154024	N	N	0	N	00	N
62	20240821	120641	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	1480	-400	5	-21.28	2004557732	1316573	0.00	1880	1895	1326	2440	1316	1880	1522.56	1.66	-1444461	-3143	1880	1880	1880	1880	1880	1880	1880	46	560	500	560	1	1	9290500	137	-0.70	0.31	12	14.17	-2120.00	4811.00	10990	20230824	-86.53	1326	20240821	11.61	6170	-76.01	20240221	1326	11.61	20240821	1895	-21.90	20240821	175	745.71	20240718	0.00	N	079970	500	46 억		154024	N	N	0	N	00	N
63	20240821	110636	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	1520	-360	5	-19.15	1822551678	1193036	0.00	1880	1895	1326	2440	1316	1880	1527.66	1.66	-1444461	-3826	1880	1880	1880	1880	1880	1880	1880	46	560	500	560	1	1	9290500	141	-0.72	0.32	12	12.84	-2120.00	4811.00	10990	20230824	-86.17	1326	20240821	14.63	6170	-75.36	20240221	1326	14.63	20240821	1895	-19.79	20240821	175	768.57	20240718	0.00	N	079970	500	46 억		154024	N	N	0	N	00	N
64	20240821	100642	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	1589	-291	5	-15.48	663521449	390015	0.00	1880	1895	1589	2440	1316	1880	1701.27	1.66	-1444461	-3101	1880	1880	1880	1880	1880	1880	1880	46	560	500	560	1	1	9290500	148	-0.75	0.33	12	4.20	-2120.00	4811.00	10990	20230824	-85.54	1589	20240821	0.00	6170	-74.25	20240221	1589	0.00	20240821	1895	-16.15	20240821	175	808.00	20240718	0.00	N	079970	500	46 억		154024	N	N	0	N	00	N
65	20240821	090635	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	1882	2	2	0.11	150895005	82529	0.00	1880	1895	1749	2440	1316	1880	1828.39	1.66	-1444461	0	1880	1880	1880	1880	1880	1880	1880	46	560	500	560	1	1	9290500	175	-0.89	0.39	12	0.89	-2120.00	4811.00	10990	20230824	-82.88	1749	20240821	7.60	6170	-69.50	20240221	1749	7.60	20240821	1895	-0.69	20240821	175	975.43	20240718	0.00	N	079970	500	46 억		154024	N	N	0	N	00	N
66	20240820	160627	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	188	0	3	0.00	0	0	0.00	0	0	0	244	132	188	0.00	1.72	0	0	188	188	188	188	188	188	188	465	56	500	0	1	1	92905003	175	-0.09	0.04	12	0.00	-2120.00	4811.00	1099	20230824	-82.89	175	20240718	7.43	617	-69.53	20240221	175	7.43	20240718	1099	-82.89	20230824	175	7.43	20240718	0.00	N	079970	500	464 억		1598485	N	N	0	N	00	N
67	20240820	150636	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	188	0	3	0.00	0	0	0.00	0	0	0	244	132	188	0.00	1.72	0	0	188	188	188	188	188	188	188	465	56	500	0	1	1	92905003	175	-0.09	0.04	12	0.00	-2120.00	4811.00	1099	20230824	-82.89	175	20240718	7.43	617	-69.53	20240221	175	7.43	20240718	1099	-82.89	20230824	175	7.43	20240718	0.00	N	079970	500	464 억		1598485	N	N	0	N	00	N
68	20240820	140634	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	188	0	3	0.00	0	0	0.00	0	0	0	244	132	188	0.00	1.72	0	0	188	188	188	188	188	188	188	465	56	500	0	1	1	92905003	175	-0.09	0.04	12	0.00	-2120.00	4811.00	1099	20230824	-82.89	175	20240718	7.43	617	-69.53	20240221	175	7.43	20240718	1099	-82.89	20230824	175	7.43	20240718	0.00	N	079970	500	464 억		1598485	N	N	0	N	00	N
69	20240820	130635	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	188	0	3	0.00	0	0	0.00	0	0	0	244	132	188	0.00	1.72	0	0	188	188	188	188	188	188	188	465	56	500	0	1	1	92905003	175	-0.09	0.04	12	0.00	-2120.00	4811.00	1099	20230824	-82.89	175	20240718	7.43	617	-69.53	20240221	175	7.43	20240718	1099	-82.89	20230824	175	7.43	20240718	0.00	N	079970	500	464 억		1598485	N	N	0	N	00	N
70	20240820	120633	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	188	0	3	0.00	0	0	0.00	0	0	0	244	132	188	0.00	1.72	0	0	188	188	188	188	188	188	188	465	56	500	0	1	1	92905003	175	-0.09	0.04	12	0.00	-2120.00	4811.00	1099	20230824	-82.89	175	20240718	7.43	617	-69.53	20240221	175	7.43	20240718	1099	-82.89	20230824	175	7.43	20240718	0.00	N	079970	500	464 억		1598485	N	N	0	N	00	N
71	20240820	110631	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	188	0	3	0.00	0	0	0.00	0	0	0	244	132	188	0.00	1.72	0	0	188	188	188	188	188	188	188	465	56	500	0	1	1	92905003	175	-0.09	0.04	12	0.00	-2120.00	4811.00	1099	20230824	-82.89	175	20240718	7.43	617	-69.53	20240221	175	7.43	20240718	1099	-82.89	20230824	175	7.43	20240718	0.00	N	079970	500	464 억		1598485	N	N	0	N	00	N
72	20240820	100629	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	188	0	3	0.00	0	0	0.00	0	0	0	244	132	188	0.00	1.72	0	0	188	188	188	188	188	188	188	465	56	500	0	1	1	92905003	175	-0.09	0.04	12	0.00	-2120.00	4811.00	1099	20230824	-82.89	175	20240718	7.43	617	-69.53	20240221	175	7.43	20240718	1099	-82.89	20230824	175	7.43	20240718	0.00	N	079970	500	464 억		1598485	N	N	0	N	00	N
73	20240820	090631	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	188	0	3	0.00	0	0	0.00	0	0	0	244	132	188	0.00	1.72	0	0	188	188	188	188	188	188	188	465	56	500	0	1	1	92905003	175	-0.09	0.04	12	0.00	-2120.00	4811.00	1099	20230824	-82.89	175	20240718	7.43	617	-69.53	20240221	175	7.43	20240718	1099	-82.89	20230824	175	7.43	20240718	0.00	N	079970	500	464 억		1598485	N	N	0	N	00	N
74	20240819	160624	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	188	0	3	0.00	0	0	0.00	0	0	0	244	132	188	0.00	1.72	0	0	188	188	188	188	188	188	188	465	56	500	0	1	1	92905003	175	-0.09	0.04	12	0.00	-2120.00	4811.00	1099	20230824	-82.89	175	20240718	7.43	617	-69.53	20240221	175	7.43	20240718	1099	-82.89	20230824	175	7.43	20240718	0.00	N	079970	500	464 억		1598485	N	N	0	N	00	N
75	20240819	150628	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	188	0	3	0.00	0	0	0.00	0	0	0	244	132	188	0.00	1.72	0	0	188	188	188	188	188	188	188	465	56	500	0	1	1	92905003	175	-0.09	0.04	12	0.00	-2120.00	4811.00	1099	20230824	-82.89	175	20240718	7.43	617	-69.53	20240221	175	7.43	20240718	1099	-82.89	20230824	175	7.43	20240718	0.00	N	079970	500	464 억		1598485	N	N	0	N	00	N
76	20240819	140629	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	188	0	3	0.00	0	0	0.00	0	0	0	244	132	188	0.00	1.72	0	0	188	188	188	188	188	188	188	465	56	500	0	1	1	92905003	175	-0.09	0.04	12	0.00	-2120.00	4811.00	1099	20230824	-82.89	175	20240718	7.43	617	-69.53	20240221	175	7.43	20240718	1099	-82.89	20230824	175	7.43	20240718	0.00	N	079970	500	464 억		1598485	N	N	0	N	00	N
77	20240819	130626	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	188	0	3	0.00	0	0	0.00	0	0	0	244	132	188	0.00	1.72	0	0	188	188	188	188	188	188	188	465	56	500	0	1	1	92905003	175	-0.09	0.04	12	0.00	-2120.00	4811.00	1099	20230824	-82.89	175	20240718	7.43	617	-69.53	20240221	175	7.43	20240718	1099	-82.89	20230824	175	7.43	20240718	0.00	N	079970	500	464 억		1598485	N	N	0	N	00	N
78	20240819	120627	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	188	0	3	0.00	0	0	0.00	0	0	0	244	132	188	0.00	1.72	0	0	188	188	188	188	188	188	188	465	56	500	0	1	1	92905003	175	-0.09	0.04	12	0.00	-2120.00	4811.00	1099	20230824	-82.89	175	20240718	7.43	617	-69.53	20240221	175	7.43	20240718	1099	-82.89	20230824	175	7.43	20240718	0.00	N	079970	500	464 억		1598485	N	N	0	N	00	N
79	20240819	110628	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	188	0	3	0.00	0	0	0.00	0	0	0	244	132	188	0.00	1.72	0	0	188	188	188	188	188	188	188	465	56	500	0	1	1	92905003	175	-0.09	0.04	12	0.00	-2120.00	4811.00	1099	20230824	-82.89	175	20240718	7.43	617	-69.53	20240221	175	7.43	20240718	1099	-82.89	20230824	175	7.43	20240718	0.00	N	079970	500	464 억		1598485	N	N	0	N	00	N
80	20240819	100629	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	188	0	3	0.00	0	0	0.00	0	0	0	244	132	188	0.00	1.72	0	0	188	188	188	188	188	188	188	465	56	500	0	1	1	92905003	175	-0.09	0.04	12	0.00	-2120.00	4811.00	1099	20230824	-82.89	175	20240718	7.43	617	-69.53	20240221	175	7.43	20240718	1099	-82.89	20230824	175	7.43	20240718	0.00	N	079970	500	464 억		1598485	N	N	0	N	00	N
81	20240819	090629	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	188	0	3	0.00	0	0	0.00	0	0	0	244	132	188	0.00	1.72	0	0	188	188	188	188	188	188	188	465	56	500	0	1	1	92905003	175	-0.09	0.04	12	0.00	-2120.00	4811.00	1099	20230824	-82.89	175	20240718	7.43	617	-69.53	20240221	175	7.43	20240718	1099	-82.89	20230824	175	7.43	20240718	0.00	N	079970	500	464 억		1598485	N	N	0	N	00	N
82	20240816	160622	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	188	0	3	0.00	0	0	0.00	0	0	0	244	132	188	0.00	1.72	0	0	188	188	188	188	188	188	188	465	56	500	0	1	1	92905003	175	-0.09	0.04	12	0.00	-2120.00	4811.00	1099	20230824	-82.89	175	20240718	7.43	617	-69.53	20240221	175	7.43	20240718	1099	-82.89	20230824	175	7.43	20240718	0.00	N	079970	500	464 억		1598485	N	N	0	N	00	N
83	20240816	150625	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	188	0	3	0.00	0	0	0.00	0	0	0	244	132	188	0.00	1.72	0	0	188	188	188	188	188	188	188	465	56	500	0	1	1	92905003	175	-0.09	0.04	12	0.00	-2120.00	4811.00	1099	20230824	-82.89	175	20240718	7.43	617	-69.53	20240221	175	7.43	20240718	1099	-82.89	20230824	175	7.43	20240718	0.00	N	079970	500	464 억		1598485	N	N	0	N	00	N
84	20240816	140628	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	188	0	3	0.00	0	0	0.00	0	0	0	244	132	188	0.00	1.72	0	0	188	188	188	188	188	188	188	465	56	500	0	1	1	92905003	175	-0.09	0.04	12	0.00	-2120.00	4811.00	1099	20230824	-82.89	175	20240718	7.43	617	-69.53	20240221	175	7.43	20240718	1099	-82.89	20230824	175	7.43	20240718	0.00	N	079970	500	464 억		1598485	N	N	0	N	00	N
85	20240816	130629	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	188	0	3	0.00	0	0	0.00	0	0	0	244	132	188	0.00	1.72	0	0	188	188	188	188	188	188	188	465	56	500	0	1	1	92905003	175	-0.09	0.04	12	0.00	-2120.00	4811.00	1099	20230824	-82.89	175	20240718	7.43	617	-69.53	20240221	175	7.43	20240718	1099	-82.89	20230824	175	7.43	20240718	0.00	N	079970	500	464 억		1598485	N	N	0	N	00	N
86	20240816	120625	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	188	0	3	0.00	0	0	0.00	0	0	0	244	132	188	0.00	1.72	0	0	188	188	188	188	188	188	188	465	56	500	0	1	1	92905003	175	-0.09	0.04	12	0.00	-2120.00	4811.00	1099	20230824	-82.89	175	20240718	7.43	617	-69.53	20240221	175	7.43	20240718	1099	-82.89	20230824	175	7.43	20240718	0.00	N	079970	500	464 억		1598485	N	N	0	N	00	N
87	20240816	110628	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	188	0	3	0.00	0	0	0.00	0	0	0	244	132	188	0.00	1.72	0	0	188	188	188	188	188	188	188	465	56	500	0	1	1	92905003	175	-0.09	0.04	12	0.00	-2120.00	4811.00	1099	20230824	-82.89	175	20240718	7.43	617	-69.53	20240221	175	7.43	20240718	1099	-82.89	20230824	175	7.43	20240718	0.00	N	079970	500	464 억		1598485	N	N	0	N	00	N
88	20240816	100624	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	188	0	3	0.00	0	0	0.00	0	0	0	244	132	188	0.00	1.72	0	0	188	188	188	188	188	188	188	465	56	500	0	1	1	92905003	175	-0.09	0.04	12	0.00	-2120.00	4811.00	1099	20230824	-82.89	175	20240718	7.43	617	-69.53	20240221	175	7.43	20240718	1099	-82.89	20230824	175	7.43	20240718	0.00	N	079970	500	464 억		1598485	N	N	0	N	00	N
89	20240816	090626	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	188	0	3	0.00	0	0	0.00	0	0	0	244	132	188	0.00	1.72	0	0	188	188	188	188	188	188	188	465	56	500	0	1	1	92905003	175	-0.09	0.04	12	0.00	-2120.00	4811.00	1099	20230824	-82.89	175	20240718	7.43	617	-69.53	20240221	175	7.43	20240718	1099	-82.89	20230824	175	7.43	20240718	0.00	N	079970	500	464 억		1598485	N	N	0	N	00	N
90	20240814	160625	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	188	0	3	0.00	0	0	0.00	0	0	0	244	132	188	0.00	1.72	0	0	188	188	188	188	188	188	188	465	56	500	0	1	1	92905003	175	-0.09	0.04	12	0.00	-2120.00	4811.00	1099	20230824	-82.89	175	20240718	7.43	617	-69.53	20240221	175	7.43	20240718	1099	-82.89	20230824	175	7.43	20240718	0.00	N	079970	500	464 억		1598485	N	N	0	N	00	N
91	20240814	150627	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	188	0	3	0.00	0	0	0.00	0	0	0	244	132	188	0.00	1.72	0	0	188	188	188	188	188	188	188	465	56	500	0	1	1	92905003	175	-0.09	0.04	12	0.00	-2120.00	4811.00	1099	20230824	-82.89	175	20240718	7.43	617	-69.53	20240221	175	7.43	20240718	1099	-82.89	20230824	175	7.43	20240718	0.00	N	079970	500	464 억		1598485	N	N	0	N	00	N
92	20240814	140631	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	188	0	3	0.00	0	0	0.00	0	0	0	244	132	188	0.00	1.72	0	0	188	188	188	188	188	188	188	465	56	500	0	1	1	92905003	175	-0.09	0.04	12	0.00	-2120.00	4811.00	1099	20230824	-82.89	175	20240718	7.43	617	-69.53	20240221	175	7.43	20240718	1099	-82.89	20230824	175	7.43	20240718	0.00	N	079970	500	464 억		1598485	N	N	0	N	00	N
93	20240814	130628	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	188	0	3	0.00	0	0	0.00	0	0	0	244	132	188	0.00	1.72	0	0	188	188	188	188	188	188	188	465	56	500	0	1	1	92905003	175	-0.09	0.04	12	0.00	-2120.00	4811.00	1099	20230824	-82.89	175	20240718	7.43	617	-69.53	20240221	175	7.43	20240718	1099	-82.89	20230824	175	7.43	20240718	0.00	N	079970	500	464 억		1598485	N	N	0	N	00	N
94	20240814	120625	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	188	0	3	0.00	0	0	0.00	0	0	0	244	132	188	0.00	1.72	0	0	188	188	188	188	188	188	188	465	56	500	0	1	1	92905003	175	-0.09	0.04	12	0.00	-2120.00	4811.00	1099	20230824	-82.89	175	20240718	7.43	617	-69.53	20240221	175	7.43	20240718	1099	-82.89	20230824	175	7.43	20240718	0.00	N	079970	500	464 억		1598485	N	N	0	N	00	N
95	20240814	110622	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	188	0	3	0.00	0	0	0.00	0	0	0	244	132	188	0.00	1.72	0	0	188	188	188	188	188	188	188	465	56	500	0	1	1	92905003	175	-0.09	0.04	12	0.00	-2120.00	4811.00	1099	20230824	-82.89	175	20240718	7.43	617	-69.53	20240221	175	7.43	20240718	1099	-82.89	20230824	175	7.43	20240718	0.00	N	079970	500	464 억		1598485	N	N	0	N	00	N
96	20240814	100622	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	188	0	3	0.00	0	0	0.00	0	0	0	244	132	188	0.00	1.72	0	0	188	188	188	188	188	188	188	465	56	500	0	1	1	92905003	175	-0.09	0.04	12	0.00	-2120.00	4811.00	1099	20230824	-82.89	175	20240718	7.43	617	-69.53	20240221	175	7.43	20240718	1099	-82.89	20230824	175	7.43	20240718	0.00	N	079970	500	464 억		1598485	N	N	0	N	00	N
97	20240814	090655	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	188	0	3	0.00	0	0	0.00	0	0	0	244	132	188	0.00	1.72	0	0	188	188	188	188	188	188	188	465	56	500	0	1	1	92905003	175	-0.09	0.04	12	0.00	-2120.00	4811.00	1099	20230824	-82.89	175	20240718	7.43	617	-69.53	20240221	175	7.43	20240718	1099	-82.89	20230824	175	7.43	20240718	0.00	N	079970	500	464 억		1598485	N	N	0	N	00	N
98	20240813	160615	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	188	0	3	0.00	0	0	0.00	0	0	0	244	132	188	0.00	1.72	0	0	188	188	188	188	188	188	188	465	56	500	0	1	1	92905003	175	-0.09	0.04	12	0.00	-2120.00	4811.00	1099	20230824	-82.89	175	20240718	7.43	617	-69.53	20240221	175	7.43	20240718	1099	-82.89	20230824	175	7.43	20240718	0.00	N	079970	500	464 억		1598485	N	N	0	N	00	N
99	20240813	150619	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	188	0	3	0.00	0	0	0.00	0	0	0	244	132	188	0.00	1.72	0	0	188	188	188	188	188	188	188	465	56	500	0	1	1	92905003	175	-0.09	0.04	12	0.00	-2120.00	4811.00	1099	20230824	-82.89	175	20240718	7.43	617	-69.53	20240221	175	7.43	20240718	1099	-82.89	20230824	175	7.43	20240718	0.00	N	079970	500	464 억		1598485	N	N	0	N	00	N
100	20240813	140621	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	188	0	3	0.00	0	0	0.00	0	0	0	244	132	188	0.00	1.72	0	0	188	188	188	188	188	188	188	465	56	500	0	1	1	92905003	175	-0.09	0.04	12	0.00	-2120.00	4811.00	1099	20230824	-82.89	175	20240718	7.43	617	-69.53	20240221	175	7.43	20240718	1099	-82.89	20230824	175	7.43	20240718	0.00	N	079970	500	464 억		1598485	N	N	0	N	00	N
101	20240813	130621	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	188	0	3	0.00	0	0	0.00	0	0	0	244	132	188	0.00	1.72	0	0	188	188	188	188	188	188	188	465	56	500	0	1	1	92905003	175	-0.09	0.04	12	0.00	-2120.00	4811.00	1099	20230824	-82.89	175	20240718	7.43	617	-69.53	20240221	175	7.43	20240718	1099	-82.89	20230824	175	7.43	20240718	0.00	N	079970	500	464 억		1598485	N	N	0	N	00	N
102	20240813	120616	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	188	0	3	0.00	0	0	0.00	0	0	0	244	132	188	0.00	1.72	0	0	188	188	188	188	188	188	188	465	56	500	0	1	1	92905003	175	-0.09	0.04	12	0.00	-2120.00	4811.00	1099	20230824	-82.89	175	20240718	7.43	617	-69.53	20240221	175	7.43	20240718	1099	-82.89	20230824	175	7.43	20240718	0.00	N	079970	500	464 억		1598485	N	N	0	N	00	N
103	20240813	110615	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	188	0	3	0.00	0	0	0.00	0	0	0	244	132	188	0.00	1.72	0	0	188	188	188	188	188	188	188	465	56	500	0	1	1	92905003	175	-0.09	0.04	12	0.00	-2120.00	4811.00	1099	20230824	-82.89	175	20240718	7.43	617	-69.53	20240221	175	7.43	20240718	1099	-82.89	20230824	175	7.43	20240718	0.00	N	079970	500	464 억		1598485	N	N	0	N	00	N
104	20240813	100617	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	188	0	3	0.00	0	0	0.00	0	0	0	244	132	188	0.00	1.72	0	0	188	188	188	188	188	188	188	465	56	500	0	1	1	92905003	175	-0.09	0.04	12	0.00	-2120.00	4811.00	1099	20230824	-82.89	175	20240718	7.43	617	-69.53	20240221	175	7.43	20240718	1099	-82.89	20230824	175	7.43	20240718	0.00	N	079970	500	464 억		1598485	N	N	0	N	00	N
105	20240813	090620	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	188	0	3	0.00	0	0	0.00	0	0	0	244	132	188	0.00	1.72	0	0	188	188	188	188	188	188	188	465	56	500	0	1	1	92905003	175	-0.09	0.04	12	0.00	-2120.00	4811.00	1099	20230824	-82.89	175	20240718	7.43	617	-69.53	20240221	175	7.43	20240718	1099	-82.89	20230824	175	7.43	20240718	0.00	N	079970	500	464 억		1598485	N	N	0	N	00	N
106	20240812	160613	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	188	0	3	0.00	0	0	0.00	0	0	0	244	132	188	0.00	1.72	0	0	188	188	188	188	188	188	188	465	56	500	0	1	1	92905003	175	-0.09	0.04	12	0.00	-2120.00	4811.00	1099	20230824	-82.89	175	20240718	7.43	617	-69.53	20240221	175	7.43	20240718	1099	-82.89	20230824	175	7.43	20240718	0.00	N	079970	500	464 억		1598485	N	N	0	N	00	N
107	20240812	150614	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	188	0	3	0.00	0	0	0.00	0	0	0	244	132	188	0.00	1.72	0	0	188	188	188	188	188	188	188	465	56	500	0	1	1	92905003	175	-0.09	0.04	12	0.00	-2120.00	4811.00	1099	20230824	-82.89	175	20240718	7.43	617	-69.53	20240221	175	7.43	20240718	1099	-82.89	20230824	175	7.43	20240718	0.00	N	079970	500	464 억		1598485	N	N	0	N	00	N
108	20240812	140613	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	188	0	3	0.00	0	0	0.00	0	0	0	244	132	188	0.00	1.72	0	0	188	188	188	188	188	188	188	465	56	500	0	1	1	92905003	175	-0.09	0.04	12	0.00	-2120.00	4811.00	1099	20230824	-82.89	175	20240718	7.43	617	-69.53	20240221	175	7.43	20240718	1099	-82.89	20230824	175	7.43	20240718	0.00	N	079970	500	464 억		1598485	N	N	0	N	00	N
109	20240812	130610	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	188	0	3	0.00	0	0	0.00	0	0	0	244	132	188	0.00	1.72	0	0	188	188	188	188	188	188	188	465	56	500	0	1	1	92905003	175	-0.09	0.04	12	0.00	-2120.00	4811.00	1099	20230824	-82.89	175	20240718	7.43	617	-69.53	20240221	175	7.43	20240718	1099	-82.89	20230824	175	7.43	20240718	0.00	N	079970	500	464 억		1598485	N	N	0	N	00	N
110	20240812	120609	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	188	0	3	0.00	0	0	0.00	0	0	0	244	132	188	0.00	1.72	0	0	188	188	188	188	188	188	188	465	56	500	0	1	1	92905003	175	-0.09	0.04	12	0.00	-2120.00	4811.00	1099	20230824	-82.89	175	20240718	7.43	617	-69.53	20240221	175	7.43	20240718	1099	-82.89	20230824	175	7.43	20240718	0.00	N	079970	500	464 억		1598485	N	N	0	N	00	N
111	20240812	110610	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	188	0	3	0.00	0	0	0.00	0	0	0	244	132	188	0.00	1.72	0	0	188	188	188	188	188	188	188	465	56	500	0	1	1	92905003	175	-0.09	0.04	12	0.00	-2120.00	4811.00	1099	20230824	-82.89	175	20240718	7.43	617	-69.53	20240221	175	7.43	20240718	1099	-82.89	20230824	175	7.43	20240718	0.00	N	079970	500	464 억		1598485	N	N	0	N	00	N
112	20240812	100606	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	188	0	3	0.00	0	0	0.00	0	0	0	244	132	188	0.00	1.72	0	0	188	188	188	188	188	188	188	465	56	500	0	1	1	92905003	175	-0.09	0.04	12	0.00	-2120.00	4811.00	1099	20230824	-82.89	175	20240718	7.43	617	-69.53	20240221	175	7.43	20240718	1099	-82.89	20230824	175	7.43	20240718	0.00	N	079970	500	464 억		1598485	N	N	0	N	00	N
113	20240812	090605	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	188	0	3	0.00	0	0	0.00	0	0	0	244	132	188	0.00	1.72	0	0	188	188	188	188	188	188	188	465	56	500	0	1	1	92905003	175	-0.09	0.04	12	0.00	-2120.00	4811.00	1099	20230824	-82.89	175	20240718	7.43	617	-69.53	20240221	175	7.43	20240718	1099	-82.89	20230824	175	7.43	20240718	0.00	N	079970	500	464 억		1598485	N	N	0	N	00	N
114	20240809	160604	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	188	0	3	0.00	0	0	0.00	0	0	0	244	132	188	0.00	1.72	0	0	188	188	188	188	188	188	188	465	56	500	0	1	1	92905003	175	-0.09	0.04	12	0.00	-2120.00	4811.00	1099	20230824	-82.89	175	20240718	7.43	617	-69.53	20240221	175	7.43	20240718	1099	-82.89	20230824	175	7.43	20240718	0.00	N	079970	500	464 억		1598485	N	N	0	N	00	N
115	20240809	150618	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	188	0	3	0.00	0	0	0.00	0	0	0	244	132	188	0.00	1.72	0	0	188	188	188	188	188	188	188	465	56	500	0	1	1	92905003	175	-0.09	0.04	12	0.00	-2120.00	4811.00	1099	20230824	-82.89	175	20240718	7.43	617	-69.53	20240221	175	7.43	20240718	1099	-82.89	20230824	175	7.43	20240718	0.00	N	079970	500	464 억		1598485	N	N	0	N	00	N
116	20240809	140616	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	188	0	3	0.00	0	0	0.00	0	0	0	244	132	188	0.00	1.72	0	0	188	188	188	188	188	188	188	465	56	500	0	1	1	92905003	175	-0.09	0.04	12	0.00	-2120.00	4811.00	1099	20230824	-82.89	175	20240718	7.43	617	-69.53	20240221	175	7.43	20240718	1099	-82.89	20230824	175	7.43	20240718	0.00	N	079970	500	464 억		1598485	N	N	0	N	00	N
117	20240809	130616	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	188	0	3	0.00	0	0	0.00	0	0	0	244	132	188	0.00	1.72	0	0	188	188	188	188	188	188	188	465	56	500	0	1	1	92905003	175	-0.09	0.04	12	0.00	-2120.00	4811.00	1099	20230824	-82.89	175	20240718	7.43	617	-69.53	20240221	175	7.43	20240718	1099	-82.89	20230824	175	7.43	20240718	0.00	N	079970	500	464 억		1598485	N	N	0	N	00	N
118	20240809	120614	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	188	0	3	0.00	0	0	0.00	0	0	0	244	132	188	0.00	1.72	0	0	188	188	188	188	188	188	188	465	56	500	0	1	1	92905003	175	-0.09	0.04	12	0.00	-2120.00	4811.00	1099	20230824	-82.89	175	20240718	7.43	617	-69.53	20240221	175	7.43	20240718	1099	-82.89	20230824	175	7.43	20240718	0.00	N	079970	500	464 억		1598485	N	N	0	N	00	N
119	20240809	110608	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	188	0	3	0.00	0	0	0.00	0	0	0	244	132	188	0.00	1.72	0	0	188	188	188	188	188	188	188	465	56	500	0	1	1	92905003	175	-0.09	0.04	12	0.00	-2120.00	4811.00	1099	20230824	-82.89	175	20240718	7.43	617	-69.53	20240221	175	7.43	20240718	1099	-82.89	20230824	175	7.43	20240718	0.00	N	079970	500	464 억		1598485	N	N	0	N	00	N
120	20240809	100618	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	188	0	3	0.00	0	0	0.00	0	0	0	244	132	188	0.00	1.72	0	0	188	188	188	188	188	188	188	465	56	500	0	1	1	92905003	175	-0.09	0.04	12	0.00	-2120.00	4811.00	1099	20230824	-82.89	175	20240718	7.43	617	-69.53	20240221	175	7.43	20240718	1099	-82.89	20230824	175	7.43	20240718	0.00	N	079970	500	464 억		1598485	N	N	0	N	00	N
121	20240809	090609	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	188	0	3	0.00	0	0	0.00	0	0	0	244	132	188	0.00	1.72	0	0	188	188	188	188	188	188	188	465	56	500	0	1	1	92905003	175	-0.09	0.04	12	0.00	-2120.00	4811.00	1099	20230824	-82.89	175	20240718	7.43	617	-69.53	20240221	175	7.43	20240718	1099	-82.89	20230824	175	7.43	20240718	0.00	N	079970	500	464 억		1598485	N	N	0	N	00	N
122	20240808	160601	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	188	0	3	0.00	0	0	0.00	0	0	0	244	132	188	0.00	1.72	0	0	188	188	188	188	188	188	188	465	56	500	0	1	1	92905003	175	-0.09	0.04	12	0.00	-2120.00	4811.00	1099	20230824	-82.89	175	20240718	7.43	617	-69.53	20240221	175	7.43	20240718	1099	-82.89	20230824	175	7.43	20240718	0.00	N	079970	500	464 억		1598485	N	N	0	N	00	N
123	20240808	150606	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	188	0	3	0.00	0	0	0.00	0	0	0	244	132	188	0.00	1.72	0	0	188	188	188	188	188	188	188	465	56	500	0	1	1	92905003	175	-0.09	0.04	12	0.00	-2120.00	4811.00	1099	20230824	-82.89	175	20240718	7.43	617	-69.53	20240221	175	7.43	20240718	1099	-82.89	20230824	175	7.43	20240718	0.00	N	079970	500	464 억		1598485	N	N	0	N	00	N
124	20240808	140609	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	188	0	3	0.00	0	0	0.00	0	0	0	244	132	188	0.00	1.72	0	0	188	188	188	188	188	188	188	465	56	500	0	1	1	92905003	175	-0.09	0.04	12	0.00	-2120.00	4811.00	1099	20230824	-82.89	175	20240718	7.43	617	-69.53	20240221	175	7.43	20240718	1099	-82.89	20230824	175	7.43	20240718	0.00	N	079970	500	464 억		1598485	N	N	0	N	00	N
125	20240808	130609	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	188	0	3	0.00	0	0	0.00	0	0	0	244	132	188	0.00	1.72	0	0	188	188	188	188	188	188	188	465	56	500	0	1	1	92905003	175	-0.09	0.04	12	0.00	-2120.00	4811.00	1099	20230824	-82.89	175	20240718	7.43	617	-69.53	20240221	175	7.43	20240718	1099	-82.89	20230824	175	7.43	20240718	0.00	N	079970	500	464 억		1598485	N	N	0	N	00	N
126	20240808	120614	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	188	0	3	0.00	0	0	0.00	0	0	0	244	132	188	0.00	1.72	0	0	188	188	188	188	188	188	188	465	56	500	0	1	1	92905003	175	-0.09	0.04	12	0.00	-2120.00	4811.00	1099	20230824	-82.89	175	20240718	7.43	617	-69.53	20240221	175	7.43	20240718	1099	-82.89	20230824	175	7.43	20240718	0.00	N	079970	500	464 억		1598485	N	N	0	N	00	N
127	20240808	110609	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	188	0	3	0.00	0	0	0.00	0	0	0	244	132	188	0.00	1.72	0	0	188	188	188	188	188	188	188	465	56	500	0	1	1	92905003	175	-0.09	0.04	12	0.00	-2120.00	4811.00	1099	20230824	-82.89	175	20240718	7.43	617	-69.53	20240221	175	7.43	20240718	1099	-82.89	20230824	175	7.43	20240718	0.00	N	079970	500	464 억		1598485	N	N	0	N	00	N
128	20240808	100606	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	188	0	3	0.00	0	0	0.00	0	0	0	244	132	188	0.00	1.72	0	0	188	188	188	188	188	188	188	465	56	500	0	1	1	92905003	175	-0.09	0.04	12	0.00	-2120.00	4811.00	1099	20230824	-82.89	175	20240718	7.43	617	-69.53	20240221	175	7.43	20240718	1099	-82.89	20230824	175	7.43	20240718	0.00	N	079970	500	464 억		1598485	N	N	0	N	00	N
129	20240808	090603	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	188	0	3	0.00	0	0	0.00	0	0	0	244	132	188	0.00	1.72	0	0	188	188	188	188	188	188	188	465	56	500	0	1	1	92905003	175	-0.09	0.04	12	0.00	-2120.00	4811.00	1099	20230824	-82.89	175	20240718	7.43	617	-69.53	20240221	175	7.43	20240718	1099	-82.89	20230824	175	7.43	20240718	0.00	N	079970	500	464 억		1598485	N	N	0	N	00	N
130	20240807	160553	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	188	0	3	0.00	0	0	0.00	0	0	0	244	132	188	0.00	1.72	0	0	188	188	188	188	188	188	188	465	56	500	0	1	1	92905003	175	-0.09	0.04	12	0.00	-2120.00	4811.00	1099	20230824	-82.89	175	20240718	7.43	617	-69.53	20240221	175	7.43	20240718	1099	-82.89	20230824	175	7.43	20240718	0.00	N	079970	500	464 억		1598485	N	N	0	N	00	N
131	20240807	150603	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	188	0	3	0.00	0	0	0.00	0	0	0	244	132	188	0.00	1.72	0	0	188	188	188	188	188	188	188	465	56	500	0	1	1	92905003	175	-0.09	0.04	12	0.00	-2120.00	4811.00	1099	20230824	-82.89	175	20240718	7.43	617	-69.53	20240221	175	7.43	20240718	1099	-82.89	20230824	175	7.43	20240718	0.00	N	079970	500	464 억		1598485	N	N	0	N	00	N
132	20240807	140606	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	188	0	3	0.00	0	0	0.00	0	0	0	244	132	188	0.00	1.72	0	0	188	188	188	188	188	188	188	465	56	500	0	1	1	92905003	175	-0.09	0.04	12	0.00	-2120.00	4811.00	1099	20230824	-82.89	175	20240718	7.43	617	-69.53	20240221	175	7.43	20240718	1099	-82.89	20230824	175	7.43	20240718	0.00	N	079970	500	464 억		1598485	N	N	0	N	00	N
133	20240807	130601	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	188	0	3	0.00	0	0	0.00	0	0	0	244	132	188	0.00	1.72	0	0	188	188	188	188	188	188	188	465	56	500	0	1	1	92905003	175	-0.09	0.04	12	0.00	-2120.00	4811.00	1099	20230824	-82.89	175	20240718	7.43	617	-69.53	20240221	175	7.43	20240718	1099	-82.89	20230824	175	7.43	20240718	0.00	N	079970	500	464 억		1598485	N	N	0	N	00	N
134	20240807	120605	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	188	0	3	0.00	0	0	0.00	0	0	0	244	132	188	0.00	1.72	0	0	188	188	188	188	188	188	188	465	56	500	0	1	1	92905003	175	-0.09	0.04	12	0.00	-2120.00	4811.00	1099	20230824	-82.89	175	20240718	7.43	617	-69.53	20240221	175	7.43	20240718	1099	-82.89	20230824	175	7.43	20240718	0.00	N	079970	500	464 억		1598485	N	N	0	N	00	N
135	20240807	110604	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	188	0	3	0.00	0	0	0.00	0	0	0	244	132	188	0.00	1.72	0	0	188	188	188	188	188	188	188	465	56	500	0	1	1	92905003	175	-0.09	0.04	12	0.00	-2120.00	4811.00	1099	20230824	-82.89	175	20240718	7.43	617	-69.53	20240221	175	7.43	20240718	1099	-82.89	20230824	175	7.43	20240718	0.00	N	079970	500	464 억		1598485	N	N	0	N	00	N
136	20240807	100558	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	188	0	3	0.00	0	0	0.00	0	0	0	244	132	188	0.00	1.72	0	0	188	188	188	188	188	188	188	465	56	500	0	1	1	92905003	175	-0.09	0.04	12	0.00	-2120.00	4811.00	1099	20230824	-82.89	175	20240718	7.43	617	-69.53	20240221	175	7.43	20240718	1099	-82.89	20230824	175	7.43	20240718	0.00	N	079970	500	464 억		1598485	N	N	0	N	00	N
137	20240807	090600	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	188	0	3	0.00	0	0	0.00	0	0	0	244	132	188	0.00	1.72	0	0	188	188	188	188	188	188	188	465	56	500	0	1	1	92905003	175	-0.09	0.04	12	0.00	-2120.00	4811.00	1099	20230824	-82.89	175	20240718	7.43	617	-69.53	20240221	175	7.43	20240718	1099	-82.89	20230824	175	7.43	20240718	0.00	N	079970	500	464 억		1598485	N	N	0	N	00	N
138	20240806	160551	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	188	0	3	0.00	0	0	0.00	0	0	0	244	132	188	0.00	1.72	0	0	188	188	188	188	188	188	188	465	56	500	0	1	1	92905003	175	-0.09	0.04	12	0.00	-2120.00	4811.00	1099	20230824	-82.89	175	20240718	7.43	617	-69.53	20240221	175	7.43	20240718	1099	-82.89	20230824	175	7.43	20240718	0.00	N	079970	500	464 억		1598485	N	N	0	N	00	N
139	20240806	150602	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	188	0	3	0.00	0	0	0.00	0	0	0	244	132	188	0.00	1.72	0	0	188	188	188	188	188	188	188	465	56	500	0	1	1	92905003	175	-0.09	0.04	12	0.00	-2120.00	4811.00	1099	20230824	-82.89	175	20240718	7.43	617	-69.53	20240221	175	7.43	20240718	1099	-82.89	20230824	175	7.43	20240718	0.00	N	079970	500	464 억		1598485	N	N	0	N	00	N
140	20240806	140558	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	188	0	3	0.00	0	0	0.00	0	0	0	244	132	188	0.00	1.72	0	0	188	188	188	188	188	188	188	465	56	500	0	1	1	92905003	175	-0.09	0.04	12	0.00	-2120.00	4811.00	1099	20230824	-82.89	175	20240718	7.43	617	-69.53	20240221	175	7.43	20240718	1099	-82.89	20230824	175	7.43	20240718	0.00	N	079970	500	464 억		1598485	N	N	0	N	00	N
141	20240806	130559	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	188	0	3	0.00	0	0	0.00	0	0	0	244	132	188	0.00	1.72	0	0	188	188	188	188	188	188	188	465	56	500	0	1	1	92905003	175	-0.09	0.04	12	0.00	-2120.00	4811.00	1099	20230824	-82.89	175	20240718	7.43	617	-69.53	20240221	175	7.43	20240718	1099	-82.89	20230824	175	7.43	20240718	0.00	N	079970	500	464 억		1598485	N	N	0	N	00	N
142	20240806	120601	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	188	0	3	0.00	0	0	0.00	0	0	0	244	132	188	0.00	1.72	0	0	188	188	188	188	188	188	188	465	56	500	0	1	1	92905003	175	-0.09	0.04	12	0.00	-2120.00	4811.00	1099	20230824	-82.89	175	20240718	7.43	617	-69.53	20240221	175	7.43	20240718	1099	-82.89	20230824	175	7.43	20240718	0.00	N	079970	500	464 억		1598485	N	N	0	N	00	N
143	20240806	110554	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	188	0	3	0.00	0	0	0.00	0	0	0	244	132	188	0.00	1.72	0	0	188	188	188	188	188	188	188	465	56	500	0	1	1	92905003	175	-0.09	0.04	12	0.00	-2120.00	4811.00	1099	20230824	-82.89	175	20240718	7.43	617	-69.53	20240221	175	7.43	20240718	1099	-82.89	20230824	175	7.43	20240718	0.00	N	079970	500	464 억		1598485	N	N	0	N	00	N
144	20240806	100554	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	188	0	3	0.00	0	0	0.00	0	0	0	244	132	188	0.00	1.72	0	0	188	188	188	188	188	188	188	465	56	500	0	1	1	92905003	175	-0.09	0.04	12	0.00	-2120.00	4811.00	1099	20230824	-82.89	175	20240718	7.43	617	-69.53	20240221	175	7.43	20240718	1099	-82.89	20230824	175	7.43	20240718	0.00	N	079970	500	464 억		1598485	N	N	0	N	00	N
145	20240806	090555	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	188	0	3	0.00	0	0	0.00	0	0	0	244	132	188	0.00	1.72	0	0	188	188	188	188	188	188	188	465	56	500	0	1	1	92905003	175	-0.09	0.04	12	0.00	-2120.00	4811.00	1099	20230824	-82.89	175	20240718	7.43	617	-69.53	20240221	175	7.43	20240718	1099	-82.89	20230824	175	7.43	20240718	0.00	N	079970	500	464 억		1598485	N	N	0	N	00	N
146	20240805	160545	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	188	0	3	0.00	0	0	0.00	0	0	0	244	132	188	0.00	1.72	0	0	188	188	188	188	188	188	188	465	56	500	0	1	1	92905003	175	-0.09	0.04	12	0.00	-2120.00	4811.00	1099	20230824	-82.89	175	20240718	7.43	617	-69.53	20240221	175	7.43	20240718	1099	-82.89	20230824	175	7.43	20240718	0.00	N	079970	500	464 억		1598485	N	N	0	N	00	N
147	20240805	150555	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	188	0	3	0.00	0	0	0.00	0	0	0	244	132	188	0.00	1.72	0	0	188	188	188	188	188	188	188	465	56	500	0	1	1	92905003	175	-0.09	0.04	12	0.00	-2120.00	4811.00	1099	20230824	-82.89	175	20240718	7.43	617	-69.53	20240221	175	7.43	20240718	1099	-82.89	20230824	175	7.43	20240718	0.00	N	079970	500	464 억		1598485	N	N	0	N	00	N
148	20240805	140557	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	188	0	3	0.00	0	0	0.00	0	0	0	244	132	188	0.00	1.72	0	0	188	188	188	188	188	188	188	465	56	500	0	1	1	92905003	175	-0.09	0.04	12	0.00	-2120.00	4811.00	1099	20230824	-82.89	175	20240718	7.43	617	-69.53	20240221	175	7.43	20240718	1099	-82.89	20230824	175	7.43	20240718	0.00	N	079970	500	464 억		1598485	N	N	0	N	00	N
149	20240805	130553	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	188	0	3	0.00	0	0	0.00	0	0	0	244	132	188	0.00	1.72	0	0	188	188	188	188	188	188	188	465	56	500	0	1	1	92905003	175	-0.09	0.04	12	0.00	-2120.00	4811.00	1099	20230824	-82.89	175	20240718	7.43	617	-69.53	20240221	175	7.43	20240718	1099	-82.89	20230824	175	7.43	20240718	0.00	N	079970	500	464 억		1598485	N	N	0	N	00	N
150	20240805	120550	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	188	0	3	0.00	0	0	0.00	0	0	0	244	132	188	0.00	1.72	0	0	188	188	188	188	188	188	188	465	56	500	0	1	1	92905003	175	-0.09	0.04	12	0.00	-2120.00	4811.00	1099	20230824	-82.89	175	20240718	7.43	617	-69.53	20240221	175	7.43	20240718	1099	-82.89	20230824	175	7.43	20240718	0.00	N	079970	500	464 억		1598485	N	N	0	N	00	N
151	20240805	110553	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	188	0	3	0.00	0	0	0.00	0	0	0	244	132	188	0.00	1.72	0	0	188	188	188	188	188	188	188	465	56	500	0	1	1	92905003	175	-0.09	0.04	12	0.00	-2120.00	4811.00	1099	20230824	-82.89	175	20240718	7.43	617	-69.53	20240221	175	7.43	20240718	1099	-82.89	20230824	175	7.43	20240718	0.00	N	079970	500	464 억		1598485	N	N	0	N	00	N
152	20240805	100549	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	188	0	3	0.00	0	0	0.00	0	0	0	244	132	188	0.00	1.72	0	0	188	188	188	188	188	188	188	465	56	500	0	1	1	92905003	175	-0.09	0.04	12	0.00	-2120.00	4811.00	1099	20230824	-82.89	175	20240718	7.43	617	-69.53	20240221	175	7.43	20240718	1099	-82.89	20230824	175	7.43	20240718	0.00	N	079970	500	464 억		1598485	N	N	0	N	00	N
153	20240805	090546	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	188	0	3	0.00	0	0	0.00	0	0	0	244	132	188	0.00	1.72	0	0	188	188	188	188	188	188	188	465	56	500	0	1	1	92905003	175	-0.09	0.04	12	0.00	-2120.00	4811.00	1099	20230824	-82.89	175	20240718	7.43	617	-69.53	20240221	175	7.43	20240718	1099	-82.89	20230824	175	7.43	20240718	0.00	N	079970	500	464 억		1598485	N	N	0	N	00	N
154	20240802	160541	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	188	0	3	0.00	0	0	0.00	0	0	0	244	132	188	0.00	1.72	0	0	188	188	188	188	188	188	188	465	56	500	0	1	1	92905003	175	-0.09	0.04	12	0.00	-2120.00	4811.00	1099	20230824	-82.89	175	20240718	7.43	617	-69.53	20240221	175	7.43	20240718	1099	-82.89	20230824	175	7.43	20240718	0.00	N	079970	500	464 억		1598485	N	N	0	N	00	N
155	20240802	150539	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	188	0	3	0.00	0	0	0.00	0	0	0	244	132	188	0.00	1.72	0	0	188	188	188	188	188	188	188	465	56	500	0	1	1	92905003	175	-0.09	0.04	12	0.00	-2120.00	4811.00	1099	20230824	-82.89	175	20240718	7.43	617	-69.53	20240221	175	7.43	20240718	1099	-82.89	20230824	175	7.43	20240718	0.00	N	079970	500	464 억		1598485	N	N	0	N	00	N
156	20240802	140544	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	188	0	3	0.00	0	0	0.00	0	0	0	244	132	188	0.00	1.72	0	0	188	188	188	188	188	188	188	465	56	500	0	1	1	92905003	175	-0.09	0.04	12	0.00	-2120.00	4811.00	1099	20230824	-82.89	175	20240718	7.43	617	-69.53	20240221	175	7.43	20240718	1099	-82.89	20230824	175	7.43	20240718	0.00	N	079970	500	464 억		1598485	N	N	0	N	00	N
157	20240802	130543	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	188	0	3	0.00	0	0	0.00	0	0	0	244	132	188	0.00	1.72	0	0	188	188	188	188	188	188	188	465	56	500	0	1	1	92905003	175	-0.09	0.04	12	0.00	-2120.00	4811.00	1099	20230824	-82.89	175	20240718	7.43	617	-69.53	20240221	175	7.43	20240718	1099	-82.89	20230824	175	7.43	20240718	0.00	N	079970	500	464 억		1598485	N	N	0	N	00	N
158	20240802	120543	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	188	0	3	0.00	0	0	0.00	0	0	0	244	132	188	0.00	1.72	0	0	188	188	188	188	188	188	188	465	56	500	0	1	1	92905003	175	-0.09	0.04	12	0.00	-2120.00	4811.00	1099	20230824	-82.89	175	20240718	7.43	617	-69.53	20240221	175	7.43	20240718	1099	-82.89	20230824	175	7.43	20240718	0.00	N	079970	500	464 억		1598485	N	N	0	N	00	N
159	20240802	110543	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	188	0	3	0.00	0	0	0.00	0	0	0	244	132	188	0.00	1.72	0	0	188	188	188	188	188	188	188	465	56	500	0	1	1	92905003	175	-0.09	0.04	12	0.00	-2120.00	4811.00	1099	20230824	-82.89	175	20240718	7.43	617	-69.53	20240221	175	7.43	20240718	1099	-82.89	20230824	175	7.43	20240718	0.00	N	079970	500	464 억		1598485	N	N	0	N	00	N
160	20240802	100539	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	188	0	3	0.00	0	0	0.00	0	0	0	244	132	188	0.00	1.72	0	0	188	188	188	188	188	188	188	465	56	500	0	1	1	92905003	175	-0.09	0.04	12	0.00	-2120.00	4811.00	1099	20230824	-82.89	175	20240718	7.43	617	-69.53	20240221	175	7.43	20240718	1099	-82.89	20230824	175	7.43	20240718	0.00	N	079970	500	464 억		1598485	N	N	0	N	00	N
161	20240802	090545	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	188	0	3	0.00	0	0	0.00	0	0	0	244	132	188	0.00	1.72	0	0	188	188	188	188	188	188	188	465	56	500	0	1	1	92905003	175	-0.09	0.04	12	0.00	-2120.00	4811.00	1099	20230824	-82.89	175	20240718	7.43	617	-69.53	20240221	175	7.43	20240718	1099	-82.89	20230824	175	7.43	20240718	0.00	N	079970	500	464 억		1598485	N	N	0	N	00	N
162	20240801	160539	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	188	0	3	0.00	0	0	0.00	0	0	0	244	132	188	0.00	1.72	0	0	188	188	188	188	188	188	188	465	56	500	0	1	1	92905003	175	-0.09	0.04	12	0.00	-2120.00	4811.00	1099	20230824	-82.89	175	20240718	7.43	617	-69.53	20240221	175	7.43	20240718	1099	-82.89	20230824	175	7.43	20240718	0.00	N	079970	500	464 억		1598485	N	N	0	N	00	N
163	20240801	150555	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	188	0	3	0.00	0	0	0.00	0	0	0	244	132	188	0.00	1.72	0	0	188	188	188	188	188	188	188	465	56	500	0	1	1	92905003	175	-0.09	0.04	12	0.00	-2120.00	4811.00	1099	20230824	-82.89	175	20240718	7.43	617	-69.53	20240221	175	7.43	20240718	1099	-82.89	20230824	175	7.43	20240718	0.00	N	079970	500	464 억		1598485	N	N	0	N	00	N
164	20240801	140549	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	188	0	3	0.00	0	0	0.00	0	0	0	244	132	188	0.00	1.72	0	0	188	188	188	188	188	188	188	465	56	500	0	1	1	92905003	175	-0.09	0.04	12	0.00	-2120.00	4811.00	1099	20230824	-82.89	175	20240718	7.43	617	-69.53	20240221	175	7.43	20240718	1099	-82.89	20230824	175	7.43	20240718	0.00	N	079970	500	464 억		1598485	N	N	0	N	00	N
165	20240801	130541	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	188	0	3	0.00	0	0	0.00	0	0	0	244	132	188	0.00	1.72	0	0	188	188	188	188	188	188	188	465	56	500	0	1	1	92905003	175	-0.09	0.04	12	0.00	-2120.00	4811.00	1099	20230824	-82.89	175	20240718	7.43	617	-69.53	20240221	175	7.43	20240718	1099	-82.89	20230824	175	7.43	20240718	0.00	N	079970	500	464 억		1598485	N	N	0	N	00	N
166	20240801	120545	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	188	0	3	0.00	0	0	0.00	0	0	0	244	132	188	0.00	1.72	0	0	188	188	188	188	188	188	188	465	56	500	0	1	1	92905003	175	-0.09	0.04	12	0.00	-2120.00	4811.00	1099	20230824	-82.89	175	20240718	7.43	617	-69.53	20240221	175	7.43	20240718	1099	-82.89	20230824	175	7.43	20240718	0.00	N	079970	500	464 억		1598485	N	N	0	N	00	N
167	20240801	110545	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	188	0	3	0.00	0	0	0.00	0	0	0	244	132	188	0.00	1.72	0	0	188	188	188	188	188	188	188	465	56	500	0	1	1	92905003	175	-0.09	0.04	12	0.00	-2120.00	4811.00	1099	20230824	-82.89	175	20240718	7.43	617	-69.53	20240221	175	7.43	20240718	1099	-82.89	20230824	175	7.43	20240718	0.00	N	079970	500	464 억		1598485	N	N	0	N	00	N
168	20240801	100542	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	188	0	3	0.00	0	0	0.00	0	0	0	244	132	188	0.00	1.72	0	0	188	188	188	188	188	188	188	465	56	500	0	1	1	92905003	175	-0.09	0.04	12	0.00	-2120.00	4811.00	1099	20230824	-82.89	175	20240718	7.43	617	-69.53	20240221	175	7.43	20240718	1099	-82.89	20230824	175	7.43	20240718	0.00	N	079970	500	464 억		1598485	N	N	0	N	00	N
169	20240801	090534	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	188	0	3	0.00	0	0	0.00	0	0	0	244	132	188	0.00	1.72	0	0	188	188	188	188	188	188	188	465	56	500	0	1	1	92905003	175	-0.09	0.04	12	0.00	-2120.00	4811.00	1099	20230824	-82.89	175	20240718	7.43	617	-69.53	20240221	175	7.43	20240718	1099	-82.89	20230824	175	7.43	20240718	0.00	N	079970	500	464 억		1598485	N	N	0	N	00	N