KissMeData/393210/price/prices-20240701.csv

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
20240731,161252,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,7670,-140,5,-1.79,1142737680,148985,27.79,7800,7870,7490,10150,5470,7810,7670.13,0.00,0,13720,8803,8306,7883,7386,6963,8095,7175,78,2340,500,4840,10,1,15614544,1198,33.94,3.71,12,0.95,226.00,2069.00,13060,20240516,-41.27,3500,20230809,119.14,13060,-41.27,20240516,3930,95.17,20240201,13060,-41.27,20240516,3500,119.14,20230809,6.42,N,393210,500,78 억,,0,N,N,0,N,00,N
20240731,151310,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,7630,-180,5,-2.30,1090725970,142190,26.53,7800,7870,7490,10150,5470,7810,7670.90,0.00,0,11621,8803,8306,7883,7386,6963,8095,7175,78,2340,500,4840,10,1,15614544,1191,33.76,3.69,12,0.91,226.00,2069.00,13060,20240516,-41.58,3500,20230809,118.00,13060,-41.58,20240516,3930,94.15,20240201,13060,-41.58,20240516,3500,118.00,20230809,6.42,N,393210,500,78 억,,0,N,N,0,N,00,N
20240731,141310,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,7590,-220,5,-2.82,931607480,121405,22.65,7800,7870,7490,10150,5470,7810,7673.55,0.00,0,-1258,8803,8306,7883,7386,6963,8095,7175,78,2340,500,4840,10,1,15614544,1185,33.58,3.67,12,0.78,226.00,2069.00,13060,20240516,-41.88,3500,20230809,116.86,13060,-41.88,20240516,3930,93.13,20240201,13060,-41.88,20240516,3500,116.86,20230809,6.42,N,393210,500,78 억,,0,N,N,0,N,00,N
20240731,131305,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,7650,-160,5,-2.05,652345930,84660,15.79,7800,7870,7620,10150,5470,7810,7705.48,0.00,0,-2392,8803,8306,7883,7386,6963,8095,7175,78,2340,500,4840,10,1,15614544,1195,33.85,3.70,12,0.54,226.00,2069.00,13060,20240516,-41.42,3500,20230809,118.57,13060,-41.42,20240516,3930,94.66,20240201,13060,-41.42,20240516,3500,118.57,20230809,6.42,N,393210,500,78 억,,0,N,N,0,N,00,N
20240731,121303,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,7670,-140,5,-1.79,585811560,75966,14.17,7800,7870,7620,10150,5470,7810,7711.50,0.00,0,-1348,8803,8306,7883,7386,6963,8095,7175,78,2340,500,4840,10,1,15614544,1198,33.94,3.71,12,0.49,226.00,2069.00,13060,20240516,-41.27,3500,20230809,119.14,13060,-41.27,20240516,3930,95.17,20240201,13060,-41.27,20240516,3500,119.14,20230809,6.42,N,393210,500,78 억,,0,N,N,0,N,00,N
20240731,111306,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,7680,-130,5,-1.66,494540520,64096,11.96,7800,7870,7620,10150,5470,7810,7715.62,0.00,0,-4155,8803,8306,7883,7386,6963,8095,7175,78,2340,500,4840,10,1,15614544,1199,33.98,3.71,12,0.41,226.00,2069.00,13060,20240516,-41.19,3500,20230809,119.43,13060,-41.19,20240516,3930,95.42,20240201,13060,-41.19,20240516,3500,119.43,20230809,6.42,N,393210,500,78 억,,0,N,N,0,N,00,N
20240731,101303,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,7690,-120,5,-1.54,406566110,52664,9.82,7800,7870,7620,10150,5470,7810,7720.00,0.00,0,-2359,8803,8306,7883,7386,6963,8095,7175,78,2340,500,4840,10,1,15614544,1201,34.03,3.72,12,0.34,226.00,2069.00,13060,20240516,-41.12,3500,20230809,119.71,13060,-41.12,20240516,3930,95.67,20240201,13060,-41.12,20240516,3500,119.71,20230809,6.42,N,393210,500,78 억,,0,N,N,0,N,00,N
20240731,091301,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,7780,-30,5,-0.38,153924330,19822,3.70,7800,7810,7670,10150,5470,7810,7765.33,0.00,0,-5206,8803,8306,7883,7386,6963,8095,7175,78,2340,500,4840,10,1,15614544,1215,34.42,3.76,12,0.13,226.00,2069.00,13060,20240516,-40.43,3500,20230809,122.29,13060,-40.43,20240516,3930,97.96,20240201,13060,-40.43,20240516,3500,122.29,20230809,6.42,N,393210,500,78 억,,0,N,N,0,N,00,N
20240730,161230,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,7810,-450,5,-5.45,4162675970,535533,374.25,8160,8380,7460,10730,5790,8260,7772.94,0.00,0,31445,8740,8500,8380,8140,8020,8440,8080,78,2470,500,5120,10,1,15614544,1219,34.56,3.77,12,3.43,226.00,2069.00,13060,20240516,-40.20,3500,20230809,123.14,13060,-40.20,20240516,3930,98.73,20240201,13060,-40.20,20240516,3500,123.14,20230809,6.35,N,393210,500,78 억,,0,N,N,0,N,00,N
20240730,151257,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,7680,-580,5,-7.02,4065137910,522956,365.46,8160,8380,7460,10730,5790,8260,7773.37,0.00,0,30407,8740,8500,8380,8140,8020,8440,8080,78,2470,500,5120,10,1,15614544,1199,33.98,3.71,12,3.35,226.00,2069.00,13060,20240516,-41.19,3500,20230809,119.43,13060,-41.19,20240516,3930,95.42,20240201,13060,-41.19,20240516,3500,119.43,20230809,6.35,N,393210,500,78 억,,0,N,N,0,N,00,N
20240730,141239,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,7800,-460,5,-5.57,3680554770,473009,330.56,8160,8380,7460,10730,5790,8260,7781.13,0.00,0,27642,8740,8500,8380,8140,8020,8440,8080,78,2470,500,5120,10,1,15614544,1218,34.51,3.77,12,3.03,226.00,2069.00,13060,20240516,-40.28,3500,20230809,122.86,13060,-40.28,20240516,3930,98.47,20240201,13060,-40.28,20240516,3500,122.86,20230809,6.35,N,393210,500,78 억,,0,N,N,0,N,00,N
20240730,131246,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,7760,-500,5,-6.05,3469438560,445845,311.57,8160,8380,7460,10730,5790,8260,7781.69,0.00,0,15234,8740,8500,8380,8140,8020,8440,8080,78,2470,500,5120,10,1,15614544,1212,34.34,3.75,12,2.86,226.00,2069.00,13060,20240516,-40.58,3500,20230809,121.71,13060,-40.58,20240516,3930,97.46,20240201,13060,-40.58,20240516,3500,121.71,20230809,6.35,N,393210,500,78 억,,0,N,N,0,N,00,N
20240730,121237,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,7790,-470,5,-5.69,3273627880,420582,293.92,8160,8380,7460,10730,5790,8260,7783.54,0.00,0,9036,8740,8500,8380,8140,8020,8440,8080,78,2470,500,5120,10,1,15614544,1216,34.47,3.77,12,2.69,226.00,2069.00,13060,20240516,-40.35,3500,20230809,122.57,13060,-40.35,20240516,3930,98.22,20240201,13060,-40.35,20240516,3500,122.57,20230809,6.35,N,393210,500,78 억,,0,N,N,0,N,00,N
20240730,111247,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,7650,-610,5,-7.38,2942964630,377996,264.16,8160,8380,7460,10730,5790,8260,7785.68,0.00,0,6810,8740,8500,8380,8140,8020,8440,8080,78,2470,500,5120,10,1,15614544,1195,33.85,3.70,12,2.42,226.00,2069.00,13060,20240516,-41.42,3500,20230809,118.57,13060,-41.42,20240516,3930,94.66,20240201,13060,-41.42,20240516,3500,118.57,20230809,6.35,N,393210,500,78 억,,0,N,N,0,N,00,N
20240730,101255,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,7930,-330,5,-4.00,1208599790,151102,105.60,8160,8380,7830,10730,5790,8260,7998.53,0.00,0,29588,8740,8500,8380,8140,8020,8440,8080,78,2470,500,5120,10,1,15614544,1238,35.09,3.83,12,0.97,226.00,2069.00,13060,20240516,-39.28,3500,20230809,126.57,13060,-39.28,20240516,3930,101.78,20240201,13060,-39.28,20240516,3500,126.57,20230809,6.35,N,393210,500,78 억,,0,N,N,0,N,00,N
20240730,091302,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,8250,-10,5,-0.12,188783370,23080,16.13,8160,8280,8120,10730,5790,8260,8179.45,0.00,0,2174,8740,8500,8380,8140,8020,8440,8080,78,2470,500,5120,10,1,15614544,1288,36.50,3.99,12,0.15,226.00,2069.00,13060,20240516,-36.83,3500,20230809,135.71,13060,-36.83,20240516,3930,109.92,20240201,13060,-36.83,20240516,3500,135.71,20230809,6.35,N,393210,500,78 억,,0,N,N,0,N,00,N
20240729,161228,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,8260,-120,5,-1.43,1183465850,140735,39.67,8380,8620,8260,10890,5870,8380,8410.30,0.00,0,12608,9253,8816,8543,8106,7833,8680,7970,78,2510,500,5190,10,1,15614544,1290,36.55,3.99,12,0.90,226.00,2069.00,13060,20240516,-36.75,3500,20230809,136.00,13060,-36.75,20240516,3930,110.18,20240201,13060,-36.75,20240516,3500,136.00,20230809,5.91,N,393210,500,78 억,,0,N,N,0,N,00,N
20240729,151246,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,8310,-70,5,-0.84,1106705860,131463,37.06,8380,8620,8300,10890,5870,8380,8418.44,0.00,0,12545,9253,8816,8543,8106,7833,8680,7970,78,2510,500,5190,10,1,15614544,1298,36.77,4.02,12,0.84,226.00,2069.00,13060,20240516,-36.37,3500,20230809,137.43,13060,-36.37,20240516,3930,111.45,20240201,13060,-36.37,20240516,3500,137.43,20230809,5.91,N,393210,500,78 억,,0,N,N,0,N,00,N
20240729,141256,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,8320,-60,5,-0.72,943481380,111940,31.55,8380,8620,8300,10890,5870,8380,8428.53,0.00,0,15519,9253,8816,8543,8106,7833,8680,7970,78,2510,500,5190,10,1,15614544,1299,36.81,4.02,12,0.72,226.00,2069.00,13060,20240516,-36.29,3500,20230809,137.71,13060,-36.29,20240516,3930,111.70,20240201,13060,-36.29,20240516,3500,137.71,20230809,5.91,N,393210,500,78 억,,0,N,N,0,N,00,N
20240729,131253,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,8350,-30,5,-0.36,833177450,98722,27.83,8380,8620,8300,10890,5870,8380,8439.74,0.00,0,14764,9253,8816,8543,8106,7833,8680,7970,78,2510,500,5190,10,1,15614544,1304,36.95,4.04,12,0.63,226.00,2069.00,13060,20240516,-36.06,3500,20230809,138.57,13060,-36.06,20240516,3930,112.47,20240201,13060,-36.06,20240516,3500,138.57,20230809,5.91,N,393210,500,78 억,,0,N,N,0,N,00,N
20240729,121253,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,8380,0,3,0.00,645042210,76093,21.45,8380,8620,8360,10890,5870,8380,8477.25,0.00,0,6711,9253,8816,8543,8106,7833,8680,7970,78,2510,500,5190,10,1,15614544,1308,37.08,4.05,12,0.49,226.00,2069.00,13060,20240516,-35.83,3500,20230809,139.43,13060,-35.83,20240516,3930,113.23,20240201,13060,-35.83,20240516,3500,139.43,20230809,5.91,N,393210,500,78 억,,0,N,N,0,N,00,N
20240729,111241,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,8410,30,2,0.36,559246100,65843,18.56,8380,8620,8360,10890,5870,8380,8493.94,0.00,0,6873,9253,8816,8543,8106,7833,8680,7970,78,2510,500,5190,10,1,15614544,1313,37.21,4.06,12,0.42,226.00,2069.00,13060,20240516,-35.60,3500,20230809,140.29,13060,-35.60,20240516,3930,113.99,20240201,13060,-35.60,20240516,3500,140.29,20230809,5.91,N,393210,500,78 억,,0,N,N,0,N,00,N
20240729,101238,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,8540,160,2,1.91,404235660,47630,13.43,8380,8590,8360,10890,5870,8380,8487.40,0.00,0,10639,9253,8816,8543,8106,7833,8680,7970,78,2510,500,5190,10,1,15614544,1333,37.79,4.13,12,0.31,226.00,2069.00,13060,20240516,-34.61,3500,20230809,144.00,13060,-34.61,20240516,3930,117.30,20240201,13060,-34.61,20240516,3500,144.00,20230809,5.91,N,393210,500,78 억,,0,N,N,0,N,00,N
20240729,091234,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,8490,110,2,1.31,137567940,16339,4.61,8380,8560,8360,10890,5870,8380,8420.05,0.00,0,649,9253,8816,8543,8106,7833,8680,7970,78,2510,500,5190,10,1,15614544,1326,37.57,4.10,12,0.10,226.00,2069.00,13060,20240516,-34.99,3500,20230809,142.57,13060,-34.99,20240516,3930,116.03,20240201,13060,-34.99,20240516,3500,142.57,20230809,5.91,N,393210,500,78 억,,0,N,N,0,N,00,N
20240726,161216,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,8380,-420,5,-4.77,2994466270,349158,51.06,8700,8980,8270,11440,6160,8800,8577.45,0.00,0,-21419,9433,9116,8723,8406,8013,9275,8565,78,2640,500,5450,10,1,15614544,1308,37.08,4.05,12,2.24,226.00,2069.00,13060,20240516,-35.83,3500,20230809,139.43,13060,-35.83,20240516,3930,113.23,20240201,13060,-35.83,20240516,3500,139.43,20230809,6.62,N,393210,500,78 억,,0,N,N,0,N,00,N
20240726,151229,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,8330,-470,5,-5.34,2638340770,306418,44.81,8700,8980,8330,11440,6160,8800,8610.23,0.00,0,-27136,9433,9116,8723,8406,8013,9275,8565,78,2640,500,5450,10,1,15614544,1301,36.86,4.03,12,1.96,226.00,2069.00,13060,20240516,-36.22,3500,20230809,138.00,13060,-36.22,20240516,3930,111.96,20240201,13060,-36.22,20240516,3500,138.00,20230809,6.62,N,393210,500,78 억,,0,N,N,0,N,00,N
20240726,141228,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,8470,-330,5,-3.75,2037689560,234857,34.35,8700,8980,8440,11440,6160,8800,8676.27,0.00,0,-24729,9433,9116,8723,8406,8013,9275,8565,78,2640,500,5450,10,1,15614544,1323,37.48,4.09,12,1.50,226.00,2069.00,13060,20240516,-35.15,3500,20230809,142.00,13060,-35.15,20240516,3930,115.52,20240201,13060,-35.15,20240516,3500,142.00,20230809,6.62,N,393210,500,78 억,,0,N,N,0,N,00,N
20240726,131230,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,8480,-320,5,-3.64,1778125070,204241,29.87,8700,8980,8460,11440,6160,8800,8705.99,0.00,0,-22148,9433,9116,8723,8406,8013,9275,8565,78,2640,500,5450,10,1,15614544,1324,37.52,4.10,12,1.31,226.00,2069.00,13060,20240516,-35.07,3500,20230809,142.29,13060,-35.07,20240516,3930,115.78,20240201,13060,-35.07,20240516,3500,142.29,20230809,6.62,N,393210,500,78 억,,0,N,N,0,N,00,N
20240726,121236,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,8580,-220,5,-2.50,1485896310,170068,24.87,8700,8980,8570,11440,6160,8800,8737.05,0.00,0,-16137,9433,9116,8723,8406,8013,9275,8565,78,2640,500,5450,10,1,15614544,1340,37.96,4.15,12,1.09,226.00,2069.00,13060,20240516,-34.30,3500,20230809,145.14,13060,-34.30,20240516,3930,118.32,20240201,13060,-34.30,20240516,3500,145.14,20230809,6.62,N,393210,500,78 억,,0,N,N,0,N,00,N
20240726,111234,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,8630,-170,5,-1.93,1191989910,135942,19.88,8700,8980,8600,11440,6160,8800,8768.36,0.00,0,-15264,9433,9116,8723,8406,8013,9275,8565,78,2640,500,5450,10,1,15614544,1348,38.19,4.17,12,0.87,226.00,2069.00,13060,20240516,-33.92,3500,20230809,146.57,13060,-33.92,20240516,3930,119.59,20240201,13060,-33.92,20240516,3500,146.57,20230809,6.62,N,393210,500,78 억,,0,N,N,0,N,00,N
20240726,101227,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,8890,90,2,1.02,792067050,90087,13.17,8700,8980,8650,11440,6160,8800,8792.24,0.00,0,-6263,9433,9116,8723,8406,8013,9275,8565,78,2640,500,5450,10,1,15614544,1388,39.34,4.30,12,0.58,226.00,2069.00,13060,20240516,-31.93,3500,20230809,154.00,13060,-31.93,20240516,3930,126.21,20240201,13060,-31.93,20240516,3500,154.00,20230809,6.62,N,393210,500,78 억,,0,N,N,0,N,00,N
20240726,091227,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,8800,0,3,0.00,242438160,27502,4.02,8700,8980,8650,11440,6160,8800,8815.32,0.00,0,-4660,9433,9116,8723,8406,8013,9275,8565,78,2640,500,5450,10,1,15614544,1374,38.94,4.25,12,0.18,226.00,2069.00,13060,20240516,-32.62,3500,20230809,151.43,13060,-32.62,20240516,3930,123.92,20240201,13060,-32.62,20240516,3500,151.43,20230809,6.62,N,393210,500,78 억,,0,N,N,0,N,00,N
20240725,161224,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,8800,-200,5,-2.22,5895629850,681471,14.52,8600,9040,8330,11700,6300,9000,8651.22,0.00,0,18352,11240,10120,9160,8040,7080,10680,8600,78,2700,500,5580,10,1,15614544,1374,38.94,4.25,12,4.36,226.00,2069.00,13060,20240516,-32.62,3500,20230809,151.43,13060,-32.62,20240516,3930,123.92,20240201,13060,-32.62,20240516,3500,151.43,20230809,6.69,N,393210,500,78 억,,0,N,N,0,N,00,N
20240725,151237,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,8760,-240,5,-2.67,5653077310,653828,13.93,8600,9040,8330,11700,6300,9000,8646.11,0.00,0,15900,11240,10120,9160,8040,7080,10680,8600,78,2700,500,5580,10,1,15614544,1368,38.76,4.23,12,4.19,226.00,2069.00,13060,20240516,-32.92,3500,20230809,150.29,13060,-32.92,20240516,3930,122.90,20240201,13060,-32.92,20240516,3500,150.29,20230809,6.69,N,393210,500,78 억,,0,N,N,0,N,00,N
20240725,141233,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,8820,-180,5,-2.00,5370520280,621629,13.24,8600,9040,8330,11700,6300,9000,8639.42,0.00,0,10226,11240,10120,9160,8040,7080,10680,8600,78,2700,500,5580,10,1,15614544,1377,39.03,4.26,12,3.98,226.00,2069.00,13060,20240516,-32.47,3500,20230809,152.00,13060,-32.47,20240516,3930,124.43,20240201,13060,-32.47,20240516,3500,152.00,20230809,6.69,N,393210,500,78 억,,0,N,N,0,N,00,N
20240725,131225,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,8860,-140,5,-1.56,4663706430,542618,11.56,8600,8980,8330,11700,6300,9000,8594.81,0.00,0,17113,11240,10120,9160,8040,7080,10680,8600,78,2700,500,5580,10,1,15614544,1383,39.20,4.28,12,3.48,226.00,2069.00,13060,20240516,-32.16,3500,20230809,153.14,13060,-32.16,20240516,3930,125.45,20240201,13060,-32.16,20240516,3500,153.14,20230809,6.69,N,393210,500,78 억,,0,N,N,0,N,00,N
20240725,121231,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,8700,-300,5,-3.33,3813569940,446490,9.51,8600,8780,8330,11700,6300,9000,8541.20,0.00,0,16812,11240,10120,9160,8040,7080,10680,8600,78,2700,500,5580,10,1,15614544,1358,38.50,4.20,12,2.86,226.00,2069.00,13060,20240516,-33.38,3500,20230809,148.57,13060,-33.38,20240516,3930,121.37,20240201,13060,-33.38,20240516,3500,148.57,20230809,6.69,N,393210,500,78 억,,0,N,N,0,N,00,N
20240725,111230,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,8570,-430,5,-4.78,3303898160,387831,8.26,8600,8750,8330,11700,6300,9000,8518.89,0.00,0,9968,11240,10120,9160,8040,7080,10680,8600,78,2700,500,5580,10,1,15614544,1338,37.92,4.14,12,2.48,226.00,2069.00,13060,20240516,-34.38,3500,20230809,144.86,13060,-34.38,20240516,3930,118.07,20240201,13060,-34.38,20240516,3500,144.86,20230809,6.69,N,393210,500,78 억,,0,N,N,0,N,00,N
20240725,101222,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,8390,-610,5,-6.78,2730373420,320013,6.82,8600,8750,8330,11700,6300,9000,8532.04,0.00,0,-10220,11240,10120,9160,8040,7080,10680,8600,78,2700,500,5580,10,1,15614544,1310,37.12,4.06,12,2.05,226.00,2069.00,13060,20240516,-35.76,3500,20230809,139.71,13060,-35.76,20240516,3930,113.49,20240201,13060,-35.76,20240516,3500,139.71,20230809,6.69,N,393210,500,78 억,,0,N,N,0,N,00,N
20240725,091217,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,8510,-490,5,-5.44,1294653410,150913,3.21,8600,8700,8460,11700,6300,9000,8578.76,0.00,0,7208,11240,10120,9160,8040,7080,10680,8600,78,2700,500,5580,10,1,15614544,1329,37.65,4.11,12,0.97,226.00,2069.00,13060,20240516,-34.84,3500,20230809,143.14,13060,-34.84,20240516,3930,116.54,20240201,13060,-34.84,20240516,3500,143.14,20230809,6.69,N,393210,500,78 억,,0,N,N,0,N,00,N
20240724,161215,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,9000,650,2,7.78,44735831990,4664571,2581.70,8470,10280,8200,10850,5850,8350,9591.83,0.00,0,-24390,8636,8492,8206,8062,7776,8565,8135,78,2500,500,5170,10,1,15614544,1405,39.82,4.35,12,29.87,226.00,2069.00,13060,20240516,-31.09,3500,20230809,157.14,13060,-31.09,20240516,3930,129.01,20240201,13060,-31.09,20240516,3500,157.14,20230809,6.83,N,393210,500,78 억,,0,N,N,0,N,00,N
20240724,151233,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,8980,630,2,7.54,43858965770,4566726,2527.55,8470,10280,8200,10850,5850,8350,9604.03,0.00,0,-24820,8636,8492,8206,8062,7776,8565,8135,78,2500,500,5170,10,1,15614544,1402,39.73,4.34,12,29.25,226.00,2069.00,13060,20240516,-31.24,3500,20230809,156.57,13060,-31.24,20240516,3930,128.50,20240201,13060,-31.24,20240516,3500,156.57,20230809,6.83,N,393210,500,78 억,,0,N,N,0,N,00,N
20240724,141228,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,9100,750,2,8.98,38451908360,3969422,2196.96,8470,10280,8200,10850,5850,8350,9687.03,0.00,0,-103906,8636,8492,8206,8062,7776,8565,8135,78,2500,500,5170,10,1,15614544,1421,40.27,4.40,12,25.42,226.00,2069.00,13060,20240516,-30.32,3500,20230809,160.00,13060,-30.32,20240516,3930,131.55,20240201,13060,-30.32,20240516,3500,160.00,20230809,6.83,N,393210,500,78 억,,0,N,N,0,N,00,N
20240724,131232,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,9640,1290,2,15.45,9422077250,1019428,564.22,8470,9760,8200,10850,5850,8350,9242.51,0.00,0,-44972,8636,8492,8206,8062,7776,8565,8135,78,2500,500,5170,10,1,15614544,1505,42.65,4.66,12,6.53,226.00,2069.00,13060,20240516,-26.19,3500,20230809,175.43,13060,-26.19,20240516,3930,145.29,20240201,13060,-26.19,20240516,3500,175.43,20230809,6.83,N,393210,500,78 억,,0,N,N,0,N,00,N
20240724,121231,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,9000,650,2,7.78,2741793380,311287,172.29,8470,9130,8200,10850,5850,8350,8807.93,0.00,0,2323,8636,8492,8206,8062,7776,8565,8135,78,2500,500,5170,10,1,15614544,1405,39.82,4.35,12,1.99,226.00,2069.00,13060,20240516,-31.09,3500,20230809,157.14,13060,-31.09,20240516,3930,129.01,20240201,13060,-31.09,20240516,3500,157.14,20230809,6.83,N,393210,500,78 억,,0,N,N,0,N,00,N
20240724,111228,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,8640,290,2,3.47,1260548720,145266,80.40,8470,8840,8200,10850,5850,8350,8677.52,0.00,0,-4137,8636,8492,8206,8062,7776,8565,8135,78,2500,500,5170,10,1,15614544,1349,38.23,4.18,12,0.93,226.00,2069.00,13060,20240516,-33.84,3500,20230809,146.86,13060,-33.84,20240516,3930,119.85,20240201,13060,-33.84,20240516,3500,146.86,20230809,6.83,N,393210,500,78 억,,0,N,N,0,N,00,N
20240724,101254,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,8700,350,2,4.19,1061822380,122371,67.73,8470,8840,8200,10850,5850,8350,8677.08,0.00,0,5824,8636,8492,8206,8062,7776,8565,8135,78,2500,500,5170,10,1,15614544,1358,38.50,4.20,12,0.78,226.00,2069.00,13060,20240516,-33.38,3500,20230809,148.57,13060,-33.38,20240516,3930,121.37,20240201,13060,-33.38,20240516,3500,148.57,20230809,6.83,N,393210,500,78 억,,0,N,N,0,N,00,N
20240724,091217,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,8390,40,2,0.48,52059250,6257,3.46,8470,8470,8200,10850,5850,8350,8320.16,0.00,0,-1619,8636,8492,8206,8062,7776,8565,8135,78,2500,500,5170,10,1,15614544,1310,37.12,4.06,12,0.04,226.00,2069.00,13060,20240516,-35.76,3500,20230809,139.71,13060,-35.76,20240516,3930,113.49,20240201,13060,-35.76,20240516,3500,139.71,20230809,6.83,N,393210,500,78 억,,0,N,N,0,N,00,N
20240723,161208,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,8350,300,2,3.73,1458406900,180331,54.95,8050,8350,7920,10460,5640,8050,8087.38,0.00,0,13070,8830,8440,8190,7800,7550,8315,7675,78,2410,500,4990,10,1,15614544,1304,36.95,4.04,12,1.15,226.00,2069.00,13060,20240516,-36.06,3500,20230809,138.57,13060,-36.06,20240516,3930,112.47,20240201,13060,-36.06,20240516,3500,138.57,20230809,6.88,N,393210,500,78 억,,0,N,N,0,N,00,N
20240723,151236,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,8210,160,2,1.99,1387300430,171760,52.33,8050,8320,7920,10460,5640,8050,8077.02,0.00,0,7282,8830,8440,8190,7800,7550,8315,7675,78,2410,500,4990,10,1,15614544,1282,36.33,3.97,12,1.10,226.00,2069.00,13060,20240516,-37.14,3500,20230809,134.57,13060,-37.14,20240516,3930,108.91,20240201,13060,-37.14,20240516,3500,134.57,20230809,6.88,N,393210,500,78 억,,0,N,N,0,N,00,N
20240723,141212,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,8220,170,2,2.11,1319170080,163507,49.82,8050,8320,7920,10460,5640,8050,8068.01,0.00,0,6127,8830,8440,8190,7800,7550,8315,7675,78,2410,500,4990,10,1,15614544,1284,36.37,3.97,12,1.05,226.00,2069.00,13060,20240516,-37.06,3500,20230809,134.86,13060,-37.06,20240516,3930,109.16,20240201,13060,-37.06,20240516,3500,134.86,20230809,6.88,N,393210,500,78 억,,0,N,N,0,N,00,N
20240723,131208,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,8230,180,2,2.24,1110818820,138206,42.11,8050,8280,7920,10460,5640,8050,8037.39,0.00,0,2414,8830,8440,8190,7800,7550,8315,7675,78,2410,500,4990,10,1,15614544,1285,36.42,3.98,12,0.89,226.00,2069.00,13060,20240516,-36.98,3500,20230809,135.14,13060,-36.98,20240516,3930,109.41,20240201,13060,-36.98,20240516,3500,135.14,20230809,6.88,N,393210,500,78 억,,0,N,N,0,N,00,N
20240723,121217,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,8120,70,2,0.87,1054964440,131363,40.03,8050,8280,7920,10460,5640,8050,8030.87,0.00,0,342,8830,8440,8190,7800,7550,8315,7675,78,2410,500,4990,10,1,15614544,1268,35.93,3.92,12,0.84,226.00,2069.00,13060,20240516,-37.83,3500,20230809,132.00,13060,-37.83,20240516,3930,106.62,20240201,13060,-37.83,20240516,3500,132.00,20230809,6.88,N,393210,500,78 억,,0,N,N,0,N,00,N
20240723,111215,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,8110,60,2,0.75,1017243140,126707,38.61,8050,8280,7920,10460,5640,8050,8028.26,0.00,0,-1921,8830,8440,8190,7800,7550,8315,7675,78,2410,500,4990,10,1,15614544,1266,35.88,3.92,12,0.81,226.00,2069.00,13060,20240516,-37.90,3500,20230809,131.71,13060,-37.90,20240516,3930,106.36,20240201,13060,-37.90,20240516,3500,131.71,20230809,6.88,N,393210,500,78 억,,0,N,N,0,N,00,N
20240723,101209,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,8090,40,2,0.50,812191860,101223,30.84,8050,8280,7920,10460,5640,8050,8023.71,0.00,0,-3280,8830,8440,8190,7800,7550,8315,7675,78,2410,500,4990,10,1,15614544,1263,35.80,3.91,12,0.65,226.00,2069.00,13060,20240516,-38.06,3500,20230809,131.14,13060,-38.06,20240516,3930,105.85,20240201,13060,-38.06,20240516,3500,131.14,20230809,6.88,N,393210,500,78 억,,0,N,N,0,N,00,N
20240723,091222,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,8050,0,3,0.00,244897010,30404,9.26,8050,8280,7960,10460,5640,8050,8054.81,0.00,0,-685,8830,8440,8190,7800,7550,8315,7675,78,2410,500,4990,10,1,15614544,1257,35.62,3.89,12,0.19,226.00,2069.00,13060,20240516,-38.36,3500,20230809,130.00,13060,-38.36,20240516,3930,104.83,20240201,13060,-38.36,20240516,3500,130.00,20230809,6.88,N,393210,500,78 억,,0,N,N,0,N,00,N
20240722,161201,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,8050,-360,5,-4.28,2666483210,323286,198.09,8330,8580,7940,10930,5890,8410,8248.15,0.00,0,257,8803,8606,8353,8156,7903,8705,8255,78,2520,500,5210,10,1,15614544,1257,35.62,3.89,12,2.07,226.00,2069.00,13060,20240516,-38.36,3500,20230809,130.00,13060,-38.36,20240516,3930,104.83,20240201,13060,-38.36,20240516,3500,130.00,20230809,7.12,N,393210,500,78 억,,0,N,N,0,N,00,N
20240722,151214,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,7980,-430,5,-5.11,2500852010,302605,185.41,8330,8580,7950,10930,5890,8410,8264.41,0.00,0,-23,8803,8606,8353,8156,7903,8705,8255,78,2520,500,5210,10,1,15614544,1246,35.31,3.86,12,1.94,226.00,2069.00,13060,20240516,-38.90,3500,20230809,128.00,13060,-38.90,20240516,3930,103.05,20240201,13060,-38.90,20240516,3500,128.00,20230809,7.12,N,393210,500,78 억,,0,N,N,0,N,00,N
20240722,141221,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,8070,-340,5,-4.04,2229314930,268695,164.64,8330,8580,8030,10930,5890,8410,8296.82,0.00,0,5312,8803,8606,8353,8156,7903,8705,8255,78,2520,500,5210,10,1,15614544,1260,35.71,3.90,12,1.72,226.00,2069.00,13060,20240516,-38.21,3500,20230809,130.57,13060,-38.21,20240516,3930,105.34,20240201,13060,-38.21,20240516,3500,130.57,20230809,7.12,N,393210,500,78 억,,0,N,N,0,N,00,N
20240722,131216,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,8160,-250,5,-2.97,1973225000,237037,145.24,8330,8580,8090,10930,5890,8410,8324.54,0.00,0,4288,8803,8606,8353,8156,7903,8705,8255,78,2520,500,5210,10,1,15614544,1274,36.11,3.94,12,1.52,226.00,2069.00,13060,20240516,-37.52,3500,20230809,133.14,13060,-37.52,20240516,3930,107.63,20240201,13060,-37.52,20240516,3500,133.14,20230809,7.12,N,393210,500,78 억,,0,N,N,0,N,00,N
20240722,121213,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,8200,-210,5,-2.50,1872881090,224756,137.71,8330,8580,8090,10930,5890,8410,8332.95,0.00,0,6155,8803,8606,8353,8156,7903,8705,8255,78,2520,500,5210,10,1,15614544,1280,36.28,3.96,12,1.44,226.00,2069.00,13060,20240516,-37.21,3500,20230809,134.29,13060,-37.21,20240516,3930,108.65,20240201,13060,-37.21,20240516,3500,134.29,20230809,7.12,N,393210,500,78 억,,0,N,N,0,N,00,N
20240722,111212,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,8270,-140,5,-1.66,1496714530,178750,109.52,8330,8580,8240,10930,5890,8410,8373.23,0.00,0,6100,8803,8606,8353,8156,7903,8705,8255,78,2520,500,5210,10,1,15614544,1291,36.59,4.00,12,1.14,226.00,2069.00,13060,20240516,-36.68,3500,20230809,136.29,13060,-36.68,20240516,3930,110.43,20240201,13060,-36.68,20240516,3500,136.29,20230809,7.12,N,393210,500,78 억,,0,N,N,0,N,00,N
20240722,101210,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,8410,0,3,0.00,1123449490,133907,82.05,8330,8580,8240,10930,5890,8410,8389.77,0.00,0,6245,8803,8606,8353,8156,7903,8705,8255,78,2520,500,5210,10,1,15614544,1313,37.21,4.06,12,0.86,226.00,2069.00,13060,20240516,-35.60,3500,20230809,140.29,13060,-35.60,20240516,3930,113.99,20240201,13060,-35.60,20240516,3500,140.29,20230809,7.12,N,393210,500,78 억,,0,N,N,0,N,00,N
20240722,091214,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,8470,60,2,0.71,83398510,9838,6.03,8330,8560,8320,10930,5890,8410,8477.18,0.00,0,570,8803,8606,8353,8156,7903,8705,8255,78,2520,500,5210,10,1,15614544,1323,37.48,4.09,12,0.06,226.00,2069.00,13060,20240516,-35.15,3500,20230809,142.00,13060,-35.15,20240516,3930,115.52,20240201,13060,-35.15,20240516,3500,142.00,20230809,7.12,N,393210,500,78 억,,0,N,N,0,N,00,N
20240719,161140,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,8410,120,2,1.45,1302718680,156146,67.29,8280,8550,8100,10770,5810,8290,8342.73,0.00,0,2982,8583,8436,8173,8026,7763,8510,8100,78,2480,500,5130,10,1,15614544,1313,37.21,4.06,12,1.00,226.00,2069.00,13060,20240516,-35.60,3500,20230809,140.29,13060,-35.60,20240516,3930,113.99,20240201,13060,-35.60,20240516,3500,140.29,20230809,7.13,N,393210,500,78 억,,0,N,N,0,N,00,N
20240719,151153,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,8420,130,2,1.57,1206818360,144744,62.37,8280,8550,8100,10770,5810,8290,8337.61,0.00,0,5789,8583,8436,8173,8026,7763,8510,8100,78,2480,500,5130,10,1,15614544,1315,37.26,4.07,12,0.93,226.00,2069.00,13060,20240516,-35.53,3500,20230809,140.57,13060,-35.53,20240516,3930,114.25,20240201,13060,-35.53,20240516,3500,140.57,20230809,7.13,N,393210,500,78 억,,0,N,N,0,N,00,N
20240719,141156,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,8460,170,2,2.05,957508720,115117,49.61,8280,8550,8100,10770,5810,8290,8317.70,0.00,0,11931,8583,8436,8173,8026,7763,8510,8100,78,2480,500,5130,10,1,15614544,1321,37.43,4.09,12,0.74,226.00,2069.00,13060,20240516,-35.22,3500,20230809,141.71,13060,-35.22,20240516,3930,115.27,20240201,13060,-35.22,20240516,3500,141.71,20230809,7.13,N,393210,500,78 억,,0,N,N,0,N,00,N
20240719,131147,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,8470,180,2,2.17,858036170,103278,44.51,8280,8550,8100,10770,5810,8290,8308.02,0.00,0,9948,8583,8436,8173,8026,7763,8510,8100,78,2480,500,5130,10,1,15614544,1323,37.48,4.09,12,0.66,226.00,2069.00,13060,20240516,-35.15,3500,20230809,142.00,13060,-35.15,20240516,3930,115.52,20240201,13060,-35.15,20240516,3500,142.00,20230809,7.13,N,393210,500,78 억,,0,N,N,0,N,00,N
20240719,121145,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,8500,210,2,2.53,790979110,95309,41.07,8280,8550,8100,10770,5810,8290,8299.10,0.00,0,9511,8583,8436,8173,8026,7763,8510,8100,78,2480,500,5130,10,1,15614544,1327,37.61,4.11,12,0.61,226.00,2069.00,13060,20240516,-34.92,3500,20230809,142.86,13060,-34.92,20240516,3930,116.28,20240201,13060,-34.92,20240516,3500,142.86,20230809,7.13,N,393210,500,78 억,,0,N,N,0,N,00,N
20240719,111157,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,8300,10,2,0.12,511827580,62232,26.82,8280,8370,8100,10770,5810,8290,8224.51,0.00,0,-761,8583,8436,8173,8026,7763,8510,8100,78,2480,500,5130,10,1,15614544,1296,36.73,4.01,12,0.40,226.00,2069.00,13060,20240516,-36.45,3500,20230809,137.14,13060,-36.45,20240516,3930,111.20,20240201,13060,-36.45,20240516,3500,137.14,20230809,7.13,N,393210,500,78 억,,0,N,N,0,N,00,N
20240719,101143,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,8230,-60,5,-0.72,374817570,45683,19.69,8280,8370,8100,10770,5810,8290,8204.75,0.00,0,-4417,8583,8436,8173,8026,7763,8510,8100,78,2480,500,5130,10,1,15614544,1285,36.42,3.98,12,0.29,226.00,2069.00,13060,20240516,-36.98,3500,20230809,135.14,13060,-36.98,20240516,3930,109.41,20240201,13060,-36.98,20240516,3500,135.14,20230809,7.13,N,393210,500,78 억,,0,N,N,0,N,00,N
20240719,091200,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,8130,-160,5,-1.93,85445720,10491,4.52,8280,8280,8100,10770,5810,8290,8144.67,0.00,0,-4488,8583,8436,8173,8026,7763,8510,8100,78,2480,500,5130,10,1,15614544,1269,35.97,3.93,12,0.07,226.00,2069.00,13060,20240516,-37.75,3500,20230809,132.29,13060,-37.75,20240516,3930,106.87,20240201,13060,-37.75,20240516,3500,132.29,20230809,7.13,N,393210,500,78 억,,0,N,N,0,N,00,N
20240718,161134,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,8290,60,2,0.73,1872294990,230223,111.92,8170,8320,7910,10690,5770,8230,8132.50,0.00,0,65291,8950,8590,8410,8050,7870,8500,7960,78,2460,500,5100,10,1,15614544,1294,36.68,4.01,12,1.47,226.00,2069.00,13060,20240516,-36.52,3500,20230809,136.86,13060,-36.52,20240516,3930,110.94,20240201,13060,-36.52,20240516,3500,136.86,20230809,7.50,N,393210,500,78 억,,0,N,N,35,N,00,N
20240718,151146,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,8300,70,2,0.85,1818058060,223643,108.72,8170,8320,7910,10690,5770,8230,8129.29,0.00,0,65731,8950,8590,8410,8050,7870,8500,7960,78,2460,500,5100,10,1,15614544,1296,36.73,4.01,12,1.43,226.00,2069.00,13060,20240516,-36.45,3500,20230809,137.14,13060,-36.45,20240516,3930,111.20,20240201,13060,-36.45,20240516,3500,137.14,20230809,7.50,N,393210,500,78 억,,0,N,N,35,N,00,N
20240718,141137,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,8050,-180,5,-2.19,1003991240,123974,60.27,8170,8320,7910,10690,5770,8230,8098.40,0.00,0,41074,8950,8590,8410,8050,7870,8500,7960,78,2460,500,5100,10,1,15614544,1257,35.62,3.89,12,0.79,226.00,2069.00,13060,20240516,-38.36,3500,20230809,130.00,13060,-38.36,20240516,3930,104.83,20240201,13060,-38.36,20240516,3500,130.00,20230809,7.50,N,393210,500,78 억,,0,N,N,35,N,00,N
20240718,131137,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,8160,-70,5,-0.85,818339000,100945,49.07,8170,8320,7910,10690,5770,8230,8106.78,0.00,0,39239,8950,8590,8410,8050,7870,8500,7960,78,2460,500,5100,10,1,15614544,1274,36.11,3.94,12,0.65,226.00,2069.00,13060,20240516,-37.52,3500,20230809,133.14,13060,-37.52,20240516,3930,107.63,20240201,13060,-37.52,20240516,3500,133.14,20230809,7.50,N,393210,500,78 억,,0,N,N,35,N,00,N
20240718,121136,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,8130,-100,5,-1.22,731052950,90198,43.85,8170,8320,7910,10690,5770,8230,8104.98,0.00,0,35544,8950,8590,8410,8050,7870,8500,7960,78,2460,500,5100,10,1,15614544,1269,35.97,3.93,12,0.58,226.00,2069.00,13060,20240516,-37.75,3500,20230809,132.29,13060,-37.75,20240516,3930,106.87,20240201,13060,-37.75,20240516,3500,132.29,20230809,7.50,N,393210,500,78 억,,0,N,N,35,N,00,N
20240718,111145,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,8130,-100,5,-1.22,546361830,67434,32.78,8170,8320,7910,10690,5770,8230,8102.17,0.00,0,21664,8950,8590,8410,8050,7870,8500,7960,78,2460,500,5100,10,1,15614544,1269,35.97,3.93,12,0.43,226.00,2069.00,13060,20240516,-37.75,3500,20230809,132.29,13060,-37.75,20240516,3930,106.87,20240201,13060,-37.75,20240516,3500,132.29,20230809,7.50,N,393210,500,78 억,,0,N,N,35,N,00,N
20240718,101147,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,8110,-120,5,-1.46,433030760,53472,26.00,8170,8320,7910,10690,5770,8230,8098.27,0.00,0,16503,8950,8590,8410,8050,7870,8500,7960,78,2460,500,5100,10,1,15614544,1266,35.88,3.92,12,0.34,226.00,2069.00,13060,20240516,-37.90,3500,20230809,131.71,13060,-37.90,20240516,3930,106.36,20240201,13060,-37.90,20240516,3500,131.71,20230809,7.50,N,393210,500,78 억,,0,N,N,35,N,00,N
20240718,091149,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,8100,-130,5,-1.58,154132530,19152,9.31,8170,8320,7910,10690,5770,8230,8047.86,0.00,0,10371,8950,8590,8410,8050,7870,8500,7960,78,2460,500,5100,10,1,15614544,1265,35.84,3.91,12,0.12,226.00,2069.00,13060,20240516,-37.98,3500,20230809,131.43,13060,-37.98,20240516,3930,106.11,20240201,13060,-37.98,20240516,3500,131.43,20230809,7.50,N,393210,500,78 억,,0,N,N,35,N,00,N
20240717,161236,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,8230,-490,5,-5.62,1731841800,204424,53.28,8550,8770,8230,11330,6110,8720,8475.77,0.00,0,-19586,9260,8990,8590,8320,7920,8790,8120,78,2610,500,5400,10,1,15614544,1285,36.42,3.98,12,1.31,226.00,2069.00,13060,20240516,-36.98,3500,20230809,135.14,13060,-36.98,20240516,3930,109.41,20240201,13060,-36.98,20240516,3500,135.14,20230809,7.45,N,393210,500,78 억,,0,N,N,35,N,00,N
20240717,151243,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,8240,-480,5,-5.50,1592376350,187510,48.87,8550,8770,8240,11330,6110,8720,8492.22,0.00,0,-21473,9260,8990,8590,8320,7920,8790,8120,78,2610,500,5400,10,1,15614544,1287,36.46,3.98,12,1.20,226.00,2069.00,13060,20240516,-36.91,3500,20230809,135.43,13060,-36.91,20240516,3930,109.67,20240201,13060,-36.91,20240516,3500,135.43,20230809,7.45,N,393210,500,78 억,,0,N,N,0,N,00,N
20240717,141240,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,8410,-310,5,-3.56,1285961520,150584,39.25,8550,8770,8340,11330,6110,8720,8539.83,0.00,0,-23696,9260,8990,8590,8320,7920,8790,8120,78,2610,500,5400,10,1,15614544,1313,37.21,4.06,12,0.96,226.00,2069.00,13060,20240516,-35.60,3500,20230809,140.29,13060,-35.60,20240516,3930,113.99,20240201,13060,-35.60,20240516,3500,140.29,20230809,7.45,N,393210,500,78 억,,0,N,N,0,N,00,N
20240717,131237,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,8510,-210,5,-2.41,1137731970,132972,34.66,8550,8770,8410,11330,6110,8720,8556.18,0.00,0,-27605,9260,8990,8590,8320,7920,8790,8120,78,2610,500,5400,10,1,15614544,1329,37.65,4.11,12,0.85,226.00,2069.00,13060,20240516,-34.84,3500,20230809,143.14,13060,-34.84,20240516,3930,116.54,20240201,13060,-34.84,20240516,3500,143.14,20230809,7.45,N,393210,500,78 억,,0,N,N,0,N,00,N
20240717,121238,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,8440,-280,5,-3.21,1030747920,120344,31.37,8550,8770,8410,11330,6110,8720,8565.01,0.00,0,-27017,9260,8990,8590,8320,7920,8790,8120,78,2610,500,5400,10,1,15614544,1318,37.35,4.08,12,0.77,226.00,2069.00,13060,20240516,-35.38,3500,20230809,141.14,13060,-35.38,20240516,3930,114.76,20240201,13060,-35.38,20240516,3500,141.14,20230809,7.45,N,393210,500,78 억,,0,N,N,0,N,00,N
20240717,111241,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,8520,-200,5,-2.29,769397080,89523,23.33,8550,8770,8490,11330,6110,8720,8594.41,0.00,0,-15283,9260,8990,8590,8320,7920,8790,8120,78,2610,500,5400,10,1,15614544,1330,37.70,4.12,12,0.57,226.00,2069.00,13060,20240516,-34.76,3500,20230809,143.43,13060,-34.76,20240516,3930,116.79,20240201,13060,-34.76,20240516,3500,143.43,20230809,7.45,N,393210,500,78 억,,0,N,N,0,N,00,N
20240717,101244,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,8540,-180,5,-2.06,584658130,67858,17.69,8550,8770,8510,11330,6110,8720,8615.91,0.00,0,-8354,9260,8990,8590,8320,7920,8790,8120,78,2610,500,5400,10,1,15614544,1333,37.79,4.13,12,0.43,226.00,2069.00,13060,20240516,-34.61,3500,20230809,144.00,13060,-34.61,20240516,3930,117.30,20240201,13060,-34.61,20240516,3500,144.00,20230809,7.45,N,393210,500,78 억,,0,N,N,0,N,00,N
20240717,091018,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,8740,20,2,0.23,187323020,21692,5.65,8550,8770,8510,11330,6110,8720,8635.58,0.00,0,-4835,9260,8990,8590,8320,7920,8790,8120,78,2610,500,5400,10,1,15614544,1365,38.67,4.22,12,0.14,226.00,2069.00,13060,20240516,-33.08,3500,20230809,149.71,13060,-33.08,20240516,3930,122.39,20240201,13060,-33.08,20240516,3500,149.71,20230809,7.45,N,393210,500,78 억,,0,N,N,0,N,00,N
20240716,161241,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,8720,-140,5,-1.58,3221505950,381389,138.84,8860,8860,8190,11510,6210,8860,8446.37,0.00,0,-36223,9546,9202,8926,8582,8306,9375,8755,78,2650,500,5490,10,1,15614544,1362,38.58,4.21,12,2.44,226.00,2069.00,13060,20240516,-33.23,3500,20230809,149.14,13060,-33.23,20240516,3930,121.88,20240201,13060,-33.23,20240516,3500,149.14,20230809,7.58,N,393210,500,78 억,,0,N,N,117,N,00,N
20240716,151255,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,8520,-340,5,-3.84,2863397420,339808,123.70,8860,8860,8190,11510,6210,8860,8426.52,0.00,0,-39437,9546,9202,8926,8582,8306,9375,8755,78,2650,500,5490,10,1,15614544,1330,37.70,4.12,12,2.18,226.00,2069.00,13060,20240516,-34.76,3500,20230809,143.43,13060,-34.76,20240516,3930,116.79,20240201,13060,-34.76,20240516,3500,143.43,20230809,7.58,N,393210,500,78 억,,0,N,N,117,N,00,N
20240716,141249,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,8290,-570,5,-6.43,2322302950,275423,100.26,8860,8860,8190,11510,6210,8860,8431.77,0.00,0,-38199,9546,9202,8926,8582,8306,9375,8755,78,2650,500,5490,10,1,15614544,1294,36.68,4.01,12,1.76,226.00,2069.00,13060,20240516,-36.52,3500,20230809,136.86,13060,-36.52,20240516,3930,110.94,20240201,13060,-36.52,20240516,3500,136.86,20230809,7.58,N,393210,500,78 억,,0,N,N,117,N,00,N
20240716,131251,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,8530,-330,5,-3.72,1992307710,236217,85.99,8860,8860,8190,11510,6210,8860,8434.23,0.00,0,-20021,9546,9202,8926,8582,8306,9375,8755,78,2650,500,5490,10,1,15614544,1332,37.74,4.12,12,1.51,226.00,2069.00,13060,20240516,-34.69,3500,20230809,143.71,13060,-34.69,20240516,3930,117.05,20240201,13060,-34.69,20240516,3500,143.71,20230809,7.58,N,393210,500,78 억,,0,N,N,117,N,00,N
20240716,121246,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,8410,-450,5,-5.08,1845170100,218778,79.64,8860,8860,8190,11510,6210,8860,8433.98,0.00,0,-16362,9546,9202,8926,8582,8306,9375,8755,78,2650,500,5490,10,1,15614544,1313,37.21,4.06,12,1.40,226.00,2069.00,13060,20240516,-35.60,3500,20230809,140.29,13060,-35.60,20240516,3930,113.99,20240201,13060,-35.60,20240516,3500,140.29,20230809,7.58,N,393210,500,78 억,,0,N,N,117,N,00,N
20240716,111249,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,8370,-490,5,-5.53,1727414830,204716,74.52,8860,8860,8190,11510,6210,8860,8438.10,0.00,0,-13359,9546,9202,8926,8582,8306,9375,8755,78,2650,500,5490,10,1,15614544,1307,37.04,4.05,12,1.31,226.00,2069.00,13060,20240516,-35.91,3500,20230809,139.14,13060,-35.91,20240516,3930,112.98,20240201,13060,-35.91,20240516,3500,139.14,20230809,7.58,N,393210,500,78 억,,0,N,N,117,N,00,N
20240716,101248,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,8270,-590,5,-6.66,1232692440,144834,52.73,8860,8860,8220,11510,6210,8860,8511.07,0.00,0,-6650,9546,9202,8926,8582,8306,9375,8755,78,2650,500,5490,10,1,15614544,1291,36.59,4.00,12,0.93,226.00,2069.00,13060,20240516,-36.68,3500,20230809,136.29,13060,-36.68,20240516,3930,110.43,20240201,13060,-36.68,20240516,3500,136.29,20230809,7.58,N,393210,500,78 억,,0,N,N,117,N,00,N
20240716,091247,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,8680,-180,5,-2.03,245128980,28196,10.26,8860,8860,8620,11510,6210,8860,8693.75,0.00,0,-6041,9546,9202,8926,8582,8306,9375,8755,78,2650,500,5490,10,1,15614544,1355,38.41,4.20,12,0.18,226.00,2069.00,13060,20240516,-33.54,3500,20230809,148.00,13060,-33.54,20240516,3930,120.87,20240201,13060,-33.54,20240516,3500,148.00,20230809,7.58,N,393210,500,78 억,,0,N,N,117,N,00,N
20240715,161228,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,8860,-70,5,-0.78,2454460620,274309,17.21,8650,9270,8650,11600,6260,8930,8947.95,0.00,0,-4575,10490,9710,8820,8040,7150,10100,8430,78,2670,500,5530,10,1,15614544,1383,39.20,4.28,12,1.76,226.00,2069.00,13060,20240516,-32.16,3500,20230809,153.14,13060,-32.16,20240516,3930,125.45,20240201,13060,-32.16,20240516,3500,153.14,20230809,7.87,N,393210,500,78 억,,0,N,N,117,N,00,N
20240715,151236,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,8800,-130,5,-1.46,2375294230,265365,16.64,8650,9270,8650,11600,6260,8930,8951.13,0.00,0,-2143,10490,9710,8820,8040,7150,10100,8430,78,2670,500,5530,10,1,15614544,1374,38.94,4.25,12,1.70,226.00,2069.00,13060,20240516,-32.62,3500,20230809,151.43,13060,-32.62,20240516,3930,123.92,20240201,13060,-32.62,20240516,3500,151.43,20230809,7.87,N,393210,500,78 억,,0,N,N,0,N,00,N
20240715,141233,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,8870,-60,5,-0.67,2178986820,243095,15.25,8650,9270,8650,11600,6260,8930,8963.66,0.00,0,6097,10490,9710,8820,8040,7150,10100,8430,78,2670,500,5530,10,1,15614544,1385,39.25,4.29,12,1.56,226.00,2069.00,13060,20240516,-32.08,3500,20230809,153.43,13060,-32.08,20240516,3930,125.70,20240201,13060,-32.08,20240516,3500,153.43,20230809,7.87,N,393210,500,78 억,,0,N,N,0,N,00,N
20240715,131236,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,8950,20,2,0.22,1915811770,213386,13.38,8650,9270,8650,11600,6260,8930,8978.38,0.00,0,6923,10490,9710,8820,8040,7150,10100,8430,78,2670,500,5530,10,1,15614544,1398,39.60,4.33,12,1.37,226.00,2069.00,13060,20240516,-31.47,3500,20230809,155.71,13060,-31.47,20240516,3930,127.74,20240201,13060,-31.47,20240516,3500,155.71,20230809,7.87,N,393210,500,78 억,,0,N,N,0,N,00,N
20240715,121233,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,8940,10,2,0.11,1888388740,210319,13.19,8650,9270,8650,11600,6260,8930,8978.92,0.00,0,6965,10490,9710,8820,8040,7150,10100,8430,78,2670,500,5530,10,1,15614544,1396,39.56,4.32,12,1.35,226.00,2069.00,13060,20240516,-31.55,3500,20230809,155.43,13060,-31.55,20240516,3930,127.48,20240201,13060,-31.55,20240516,3500,155.43,20230809,7.87,N,393210,500,78 억,,0,N,N,0,N,00,N
20240715,111234,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,9030,100,2,1.12,1765908120,196607,12.33,8650,9270,8650,11600,6260,8930,8982.18,0.00,0,9057,10490,9710,8820,8040,7150,10100,8430,78,2670,500,5530,10,1,15614544,1410,39.96,4.36,12,1.26,226.00,2069.00,13060,20240516,-30.86,3500,20230809,158.00,13060,-30.86,20240516,3930,129.77,20240201,13060,-30.86,20240516,3500,158.00,20230809,7.87,N,393210,500,78 억,,0,N,N,0,N,00,N
20240715,101232,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,8840,-90,5,-1.01,1413904110,157462,9.88,8650,9270,8650,11600,6260,8930,8979.65,0.00,0,9975,10490,9710,8820,8040,7150,10100,8430,78,2670,500,5530,10,1,15614544,1380,39.12,4.27,12,1.01,226.00,2069.00,13060,20240516,-32.31,3500,20230809,152.57,13060,-32.31,20240516,3930,124.94,20240201,13060,-32.31,20240516,3500,152.57,20230809,7.87,N,393210,500,78 억,,0,N,N,0,N,00,N
20240715,091234,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,8850,-80,5,-0.90,906883370,100429,6.30,8650,9270,8650,11600,6260,8930,9031.10,0.00,0,15988,10490,9710,8820,8040,7150,10100,8430,78,2670,500,5530,10,1,15614544,1382,39.16,4.28,12,0.64,226.00,2069.00,13060,20240516,-32.24,3500,20230809,152.86,13060,-32.24,20240516,3930,125.19,20240201,13060,-32.24,20240516,3500,152.86,20230809,7.87,N,393210,500,78 억,,0,N,N,0,N,00,N
20240712,161224,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,8930,300,2,3.48,13691526970,1588246,277.38,8800,9600,7930,11210,6050,8630,8620.39,0.00,0,47219,10150,9390,8980,8220,7810,9185,8015,78,2580,500,5350,10,1,15614544,1394,39.51,4.32,12,10.17,226.00,2069.00,13060,20240516,-31.62,3500,20230809,155.14,13060,-31.62,20240516,3930,127.23,20240201,13060,-31.62,20240516,3500,155.14,20230809,7.63,N,393210,500,78 억,,0,N,N,66,N,00,N
20240712,151232,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,8890,260,2,3.01,13417663320,1557521,272.01,8800,9600,7930,11210,6050,8630,8614.75,0.00,0,39974,10150,9390,8980,8220,7810,9185,8015,78,2580,500,5350,10,1,15614544,1388,39.34,4.30,12,9.97,226.00,2069.00,13060,20240516,-31.93,3500,20230809,154.00,13060,-31.93,20240516,3930,126.21,20240201,13060,-31.93,20240516,3500,154.00,20230809,7.63,N,393210,500,78 억,,0,N,N,66,N,00,N
20240712,141235,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,8250,-380,5,-4.40,6268449980,762545,133.17,8800,8800,7930,11210,6050,8630,8220.09,0.00,0,76031,10150,9390,8980,8220,7810,9185,8015,78,2580,500,5350,10,1,15614544,1288,36.50,3.99,12,4.88,226.00,2069.00,13060,20240516,-36.83,3500,20230809,135.71,13060,-36.83,20240516,3930,109.92,20240201,13060,-36.83,20240516,3500,135.71,20230809,7.63,N,393210,500,78 억,,0,N,N,66,N,00,N
20240712,131229,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,8190,-440,5,-5.10,5277764680,641960,112.11,8800,8800,7930,11210,6050,8630,8220.92,0.00,0,66267,10150,9390,8980,8220,7810,9185,8015,78,2580,500,5350,10,1,15614544,1279,36.24,3.96,12,4.11,226.00,2069.00,13060,20240516,-37.29,3500,20230809,134.00,13060,-37.29,20240516,3930,108.40,20240201,13060,-37.29,20240516,3500,134.00,20230809,7.63,N,393210,500,78 억,,0,N,N,66,N,00,N
20240712,121230,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,8060,-570,5,-6.60,4816977310,585513,102.26,8800,8800,7930,11210,6050,8630,8226.49,0.00,0,65668,10150,9390,8980,8220,7810,9185,8015,78,2580,500,5350,10,1,15614544,1259,35.66,3.90,12,3.75,226.00,2069.00,13060,20240516,-38.28,3500,20230809,130.29,13060,-38.28,20240516,3930,105.09,20240201,13060,-38.28,20240516,3500,130.29,20230809,7.63,N,393210,500,78 억,,0,N,N,66,N,00,N
20240712,111227,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,8100,-530,5,-6.14,3669273900,442447,77.27,8800,8800,8050,11210,6050,8630,8292.65,0.00,0,68243,10150,9390,8980,8220,7810,9185,8015,78,2580,500,5350,10,1,15614544,1265,35.84,3.91,12,2.83,226.00,2069.00,13060,20240516,-37.98,3500,20230809,131.43,13060,-37.98,20240516,3930,106.11,20240201,13060,-37.98,20240516,3500,131.43,20230809,7.63,N,393210,500,78 억,,0,N,N,66,N,00,N
20240712,101228,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,8260,-370,5,-4.29,2797340440,336061,58.69,8800,8800,8120,11210,6050,8630,8323.32,0.00,0,39509,10150,9390,8980,8220,7810,9185,8015,78,2580,500,5350,10,1,15614544,1290,36.55,3.99,12,2.15,226.00,2069.00,13060,20240516,-36.75,3500,20230809,136.00,13060,-36.75,20240516,3930,110.18,20240201,13060,-36.75,20240516,3500,136.00,20230809,7.63,N,393210,500,78 억,,0,N,N,66,N,00,N
20240712,091225,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,8370,-260,5,-3.01,852160080,100283,17.51,8800,8800,8300,11210,6050,8630,8496.70,0.00,0,24426,10150,9390,8980,8220,7810,9185,8015,78,2580,500,5350,10,1,15614544,1307,37.04,4.05,12,0.64,226.00,2069.00,13060,20240516,-35.91,3500,20230809,139.14,13060,-35.91,20240516,3930,112.98,20240201,13060,-35.91,20240516,3500,139.14,20230809,7.63,N,393210,500,78 억,,0,N,N,66,N,00,N
20240711,161219,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,8630,-910,5,-9.54,5181525340,569888,40.89,9470,9740,8570,12400,6680,9540,9093.08,0.00,0,-3946,10940,10240,9800,9100,8660,10020,8880,78,2860,500,5910,10,1,15614544,1348,38.19,4.17,12,3.65,226.00,2069.00,13060,20240516,-33.92,3500,20230809,146.57,13060,-33.92,20240516,3930,119.59,20240201,13060,-33.92,20240516,3500,146.57,20230809,7.38,N,393210,500,78 억,,0,N,N,66,N,00,N
20240711,151227,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,8650,-890,5,-9.33,4592602580,501780,36.00,9470,9740,8650,12400,6680,9540,9152.59,0.00,0,364,10940,10240,9800,9100,8660,10020,8880,78,2860,500,5910,10,1,15614544,1351,38.27,4.18,12,3.21,226.00,2069.00,13060,20240516,-33.77,3500,20230809,147.14,13060,-33.77,20240516,3930,120.10,20240201,13060,-33.77,20240516,3500,147.14,20230809,7.38,N,393210,500,78 억,,0,N,N,16423,N,00,N
20240711,141228,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,9090,-450,5,-4.72,2739654520,293465,21.06,9470,9740,9040,12400,6680,9540,9335.51,0.00,0,-14691,10940,10240,9800,9100,8660,10020,8880,78,2860,500,5910,10,1,15614544,1419,40.22,4.39,12,1.88,226.00,2069.00,13060,20240516,-30.40,3500,20230809,159.71,13060,-30.40,20240516,3930,131.30,20240201,13060,-30.40,20240516,3500,159.71,20230809,7.38,N,393210,500,78 억,,0,N,N,16423,N,00,N
20240711,131226,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,9240,-300,5,-3.14,1903884440,202217,14.51,9470,9740,9210,12400,6680,9540,9415.03,0.00,0,-18174,10940,10240,9800,9100,8660,10020,8880,78,2860,500,5910,10,1,15614544,1443,40.88,4.47,12,1.30,226.00,2069.00,13060,20240516,-29.25,3500,20230809,164.00,13060,-29.25,20240516,3930,135.11,20240201,13060,-29.25,20240516,3500,164.00,20230809,7.38,N,393210,500,78 억,,0,N,N,16423,N,00,N
20240711,121224,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,9330,-210,5,-2.20,1538244500,162785,11.68,9470,9740,9210,12400,6680,9540,9449.52,0.00,0,-16433,10940,10240,9800,9100,8660,10020,8880,78,2860,500,5910,10,1,15614544,1457,41.28,4.51,12,1.04,226.00,2069.00,13060,20240516,-28.56,3500,20230809,166.57,13060,-28.56,20240516,3930,137.40,20240201,13060,-28.56,20240516,3500,166.57,20230809,7.38,N,393210,500,78 억,,0,N,N,16423,N,00,N
20240711,111221,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,9340,-200,5,-2.10,1239429370,130806,9.39,9470,9740,9210,12400,6680,9540,9475.31,0.00,0,-11103,10940,10240,9800,9100,8660,10020,8880,78,2860,500,5910,10,1,15614544,1458,41.33,4.51,12,0.84,226.00,2069.00,13060,20240516,-28.48,3500,20230809,166.86,13060,-28.48,20240516,3930,137.66,20240201,13060,-28.48,20240516,3500,166.86,20230809,7.38,N,393210,500,78 억,,0,N,N,16423,N,00,N
20240711,101223,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,9420,-120,5,-1.26,885213540,93137,6.68,9470,9740,9210,12400,6680,9540,9504.41,0.00,0,-5919,10940,10240,9800,9100,8660,10020,8880,78,2860,500,5910,10,1,15614544,1471,41.68,4.55,12,0.60,226.00,2069.00,13060,20240516,-27.87,3500,20230809,169.14,13060,-27.87,20240516,3930,139.69,20240201,13060,-27.87,20240516,3500,169.14,20230809,7.38,N,393210,500,78 억,,0,N,N,16423,N,00,N
20240711,091220,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,9400,-140,5,-1.47,234485410,25044,1.80,9470,9480,9210,12400,6680,9540,9362.65,0.00,0,-1117,10940,10240,9800,9100,8660,10020,8880,78,2860,500,5910,10,1,15614544,1468,41.59,4.54,12,0.16,226.00,2069.00,13060,20240516,-28.02,3500,20230809,168.57,13060,-28.02,20240516,3930,139.19,20240201,13060,-28.02,20240516,3500,168.57,20230809,7.38,N,393210,500,78 억,,0,N,N,16423,N,00,N
20240710,161214,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,9540,-630,5,-6.19,13444981120,1389144,302.76,10170,10500,9360,13220,7120,10170,9678.55,0.00,0,-130704,10970,10570,10290,9890,9610,10430,9750,78,3050,500,6300,10,1,15614544,1490,42.21,4.61,12,8.90,226.00,2069.00,13060,20240516,-26.95,3500,20230809,172.57,13060,-26.95,20240516,3930,142.75,20240201,13060,-26.95,20240516,3500,172.57,20230809,7.32,N,393210,500,78 억,,0,N,N,16423,N,00,N
20240710,151220,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,9510,-660,5,-6.49,13308220830,1374801,299.63,10170,10500,9360,13220,7120,10170,9679.82,0.00,0,-129338,10970,10570,10290,9890,9610,10430,9750,78,3050,500,6300,10,1,15614544,1485,42.08,4.60,12,8.80,226.00,2069.00,13060,20240516,-27.18,3500,20230809,171.71,13060,-27.18,20240516,3930,141.98,20240201,13060,-27.18,20240516,3500,171.71,20230809,7.32,N,393210,500,78 억,,0,N,N,2198,N,00,N
20240710,141220,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,9390,-780,5,-7.67,12450612980,1284155,279.88,10170,10500,9360,13220,7120,10170,9695.27,0.00,0,-131415,10970,10570,10290,9890,9610,10430,9750,78,3050,500,6300,10,1,15614544,1466,41.55,4.54,12,8.22,226.00,2069.00,13060,20240516,-28.10,3500,20230809,168.29,13060,-28.10,20240516,3930,138.93,20240201,13060,-28.10,20240516,3500,168.29,20230809,7.32,N,393210,500,78 억,,0,N,N,2198,N,00,N
20240710,131219,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,9400,-770,5,-7.57,11876228510,1222999,266.55,10170,10500,9380,13220,7120,10170,9710.44,0.00,0,-127237,10970,10570,10290,9890,9610,10430,9750,78,3050,500,6300,10,1,15614544,1468,41.59,4.54,12,7.83,226.00,2069.00,13060,20240516,-28.02,3500,20230809,168.57,13060,-28.02,20240516,3930,139.19,20240201,13060,-28.02,20240516,3500,168.57,20230809,7.32,N,393210,500,78 억,,0,N,N,2198,N,00,N
20240710,121216,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,9510,-660,5,-6.49,11113783300,1142397,248.98,10170,10500,9400,13220,7120,10170,9728.16,0.00,0,-126076,10970,10570,10290,9890,9610,10430,9750,78,3050,500,6300,10,1,15614544,1485,42.08,4.60,12,7.32,226.00,2069.00,13060,20240516,-27.18,3500,20230809,171.71,13060,-27.18,20240516,3930,141.98,20240201,13060,-27.18,20240516,3500,171.71,20230809,7.32,N,393210,500,78 억,,0,N,N,2198,N,00,N
20240710,111218,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,9400,-770,5,-7.57,10680901430,1096696,239.02,10170,10500,9400,13220,7120,10170,9738.84,0.00,0,-127727,10970,10570,10290,9890,9610,10430,9750,78,3050,500,6300,10,1,15614544,1468,41.59,4.54,12,7.02,226.00,2069.00,13060,20240516,-28.02,3500,20230809,168.57,13060,-28.02,20240516,3930,139.19,20240201,13060,-28.02,20240516,3500,168.57,20230809,7.32,N,393210,500,78 억,,0,N,N,2198,N,00,N
20240710,101213,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,9720,-450,5,-4.42,6090307420,616837,134.44,10170,10500,9490,13220,7120,10170,9873.06,0.00,0,-70407,10970,10570,10290,9890,9610,10430,9750,78,3050,500,6300,10,1,15614544,1518,43.01,4.70,12,3.95,226.00,2069.00,13060,20240516,-25.57,3500,20230809,177.71,13060,-25.57,20240516,3930,147.33,20240201,13060,-25.57,20240516,3500,177.71,20230809,7.32,N,393210,500,78 억,,0,N,N,2198,N,00,N
20240710,091219,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,9790,-380,5,-3.74,3080702580,309141,67.38,10170,10500,9490,13220,7120,10170,9964.82,0.00,0,-56810,10970,10570,10290,9890,9610,10430,9750,78,3050,500,6300,10,1,15614544,1529,43.32,4.73,12,1.98,226.00,2069.00,13060,20240516,-25.04,3500,20230809,179.71,13060,-25.04,20240516,3930,149.11,20240201,13060,-25.04,20240516,3500,179.71,20230809,7.32,N,393210,500,78 억,,0,N,N,2198,N,00,N
20240709,161210,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,10170,-290,5,-2.77,4655590280,455767,75.85,10650,10690,10010,13590,7330,10460,10214.99,0.06,0,-26007,11133,10796,10403,10066,9673,10965,10235,78,3130,500,6480,10,1,15614544,1588,45.00,4.92,12,2.92,226.00,2069.00,13060,20240516,-22.13,3500,20230809,190.57,13060,-22.13,20240516,3930,158.78,20240201,13060,-22.13,20240516,3500,190.57,20230809,6.76,N,393210,500,78 억,,10007,N,N,2198,N,00,N
20240709,151218,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,10070,-390,5,-3.73,4445753290,435035,72.40,10650,10690,10010,13590,7330,10460,10219.30,0.06,0,-23697,11133,10796,10403,10066,9673,10965,10235,78,3130,500,6480,10,1,15614544,1572,44.56,4.87,12,2.79,226.00,2069.00,13060,20240516,-22.89,3500,20230809,187.71,13060,-22.89,20240516,3930,156.23,20240201,13060,-22.89,20240516,3500,187.71,20230809,6.76,N,393210,500,78 억,,10007,N,N,1113,N,00,N
20240709,141217,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,10150,-310,5,-2.96,3600148870,351229,58.46,10650,10690,10050,13590,7330,10460,10250.15,0.06,0,-18341,11133,10796,10403,10066,9673,10965,10235,78,3130,500,6480,10,1,15614544,1585,44.91,4.91,12,2.25,226.00,2069.00,13060,20240516,-22.28,3500,20230809,190.00,13060,-22.28,20240516,3930,158.27,20240201,13060,-22.28,20240516,3500,190.00,20230809,6.76,N,393210,500,78 억,,10007,N,N,1113,N,00,N
20240709,131222,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,10110,-350,5,-3.35,2980813450,289915,48.25,10650,10690,10050,13590,7330,10460,10281.68,0.06,0,-42230,11133,10796,10403,10066,9673,10965,10235,78,3130,500,6480,10,1,15614544,1579,44.73,4.89,12,1.86,226.00,2069.00,13060,20240516,-22.59,3500,20230809,188.86,13060,-22.59,20240516,3930,157.25,20240201,13060,-22.59,20240516,3500,188.86,20230809,6.76,N,393210,500,78 억,,10007,N,N,1113,N,00,N
20240709,121222,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,10140,-320,5,-3.06,2727137990,264843,44.08,10650,10690,10050,13590,7330,10460,10297.19,0.06,0,-42909,11133,10796,10403,10066,9673,10965,10235,78,3130,500,6480,10,1,15614544,1583,44.87,4.90,12,1.70,226.00,2069.00,13060,20240516,-22.36,3500,20230809,189.71,13060,-22.36,20240516,3930,158.02,20240201,13060,-22.36,20240516,3500,189.71,20230809,6.76,N,393210,500,78 억,,10007,N,N,1113,N,00,N
20240709,111223,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,10160,-300,5,-2.87,2336362190,226233,37.65,10650,10690,10100,13590,7330,10460,10327.24,0.06,0,-43666,11133,10796,10403,10066,9673,10965,10235,78,3130,500,6480,10,1,15614544,1586,44.96,4.91,12,1.45,226.00,2069.00,13060,20240516,-22.21,3500,20230809,190.29,13060,-22.21,20240516,3930,158.52,20240201,13060,-22.21,20240516,3500,190.29,20230809,6.76,N,393210,500,78 억,,10007,N,N,1113,N,00,N
20240709,101218,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,10220,-240,5,-2.29,1671847740,161022,26.80,10650,10690,10120,13590,7330,10460,10382.73,0.06,0,-32664,11133,10796,10403,10066,9673,10965,10235,78,3130,500,6480,10,1,15614544,1596,45.22,4.94,12,1.03,226.00,2069.00,13060,20240516,-21.75,3500,20230809,192.00,13060,-21.75,20240516,3930,160.05,20240201,13060,-21.75,20240516,3500,192.00,20230809,6.76,N,393210,500,78 억,,10007,N,N,1113,N,00,N
20240709,091215,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,10410,-50,5,-0.48,404317460,38577,6.42,10650,10690,10350,13590,7330,10460,10480.79,0.06,0,-9109,11133,10796,10403,10066,9673,10965,10235,78,3130,500,6480,10,1,15614544,1625,46.06,5.03,12,0.25,226.00,2069.00,13060,20240516,-20.29,3500,20230809,197.43,13060,-20.29,20240516,3930,164.89,20240201,13060,-20.29,20240516,3500,197.43,20230809,6.76,N,393210,500,78 억,,10007,N,N,1113,N,00,N
20240708,161208,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,10460,60,2,0.58,6248720770,598811,51.07,10400,10740,10010,13520,7280,10400,10435.21,0.00,0,13731,11513,10956,10143,9586,8773,11235,9865,78,3120,500,6440,10,1,15614544,1633,46.28,5.06,12,3.83,226.00,2069.00,13060,20240516,-19.91,3500,20230809,198.86,13060,-19.91,20240516,3930,166.16,20240201,13060,-19.91,20240516,3500,198.86,20230809,6.63,N,393210,500,78 억,,0,N,N,1113,N,00,N
20240708,151210,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,10440,40,2,0.38,6130985370,587565,50.11,10400,10740,10010,13520,7280,10400,10434.58,0.00,0,13557,11513,10956,10143,9586,8773,11235,9865,78,3120,500,6440,10,1,15614544,1630,46.19,5.05,12,3.76,226.00,2069.00,13060,20240516,-20.06,3500,20230809,198.29,13060,-20.06,20240516,3930,165.65,20240201,13060,-20.06,20240516,3500,198.29,20230809,6.63,N,393210,500,78 억,,0,N,N,22064,N,00,N
20240708,141213,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,10500,100,2,0.96,5717072410,547968,46.73,10400,10740,10010,13520,7280,10400,10433.24,0.00,0,15864,11513,10956,10143,9586,8773,11235,9865,78,3120,500,6440,10,1,15614544,1640,46.46,5.07,12,3.51,226.00,2069.00,13060,20240516,-19.60,3500,20230809,200.00,13060,-19.60,20240516,3930,167.18,20240201,13060,-19.60,20240516,3500,200.00,20230809,6.63,N,393210,500,78 억,,0,N,N,22064,N,00,N
20240708,131208,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,10500,100,2,0.96,4552443830,437537,37.32,10400,10740,10010,13520,7280,10400,10404.71,0.00,0,-10732,11513,10956,10143,9586,8773,11235,9865,78,3120,500,6440,10,1,15614544,1640,46.46,5.07,12,2.80,226.00,2069.00,13060,20240516,-19.60,3500,20230809,200.00,13060,-19.60,20240516,3930,167.18,20240201,13060,-19.60,20240516,3500,200.00,20230809,6.63,N,393210,500,78 억,,0,N,N,22064,N,00,N
20240708,121209,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,10560,160,2,1.54,4311476640,414590,35.36,10400,10740,10010,13520,7280,10400,10399.37,0.00,0,-17066,11513,10956,10143,9586,8773,11235,9865,78,3120,500,6440,10,1,15614544,1649,46.73,5.10,12,2.66,226.00,2069.00,13060,20240516,-19.14,3500,20230809,201.71,13060,-19.14,20240516,3930,168.70,20240201,13060,-19.14,20240516,3500,201.71,20230809,6.63,N,393210,500,78 억,,0,N,N,22064,N,00,N
20240708,111207,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,10580,180,2,1.73,3419432600,330343,28.17,10400,10740,10010,13520,7280,10400,10351.11,0.00,0,-17624,11513,10956,10143,9586,8773,11235,9865,78,3120,500,6440,10,1,15614544,1652,46.81,5.11,12,2.12,226.00,2069.00,13060,20240516,-18.99,3500,20230809,202.29,13060,-18.99,20240516,3930,169.21,20240201,13060,-18.99,20240516,3500,202.29,20230809,6.63,N,393210,500,78 억,,0,N,N,22064,N,00,N
20240708,101207,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,10290,-110,5,-1.06,2261786730,219565,18.73,10400,10570,10010,13520,7280,10400,10301.07,0.00,0,-24020,11513,10956,10143,9586,8773,11235,9865,78,3120,500,6440,10,1,15614544,1607,45.53,4.97,12,1.41,226.00,2069.00,13060,20240516,-21.21,3500,20230809,194.00,13060,-21.21,20240516,3930,161.83,20240201,13060,-21.21,20240516,3500,194.00,20230809,6.63,N,393210,500,78 억,,0,N,N,22064,N,00,N
20240708,091206,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,10130,-270,5,-2.60,969832350,94191,8.03,10400,10410,10130,13520,7280,10400,10296.09,0.00,0,-22083,11513,10956,10143,9586,8773,11235,9865,78,3120,500,6440,10,1,15614544,1582,44.82,4.90,12,0.60,226.00,2069.00,13060,20240516,-22.43,3500,20230809,189.43,13060,-22.43,20240516,3930,157.76,20240201,13060,-22.43,20240516,3500,189.43,20230809,6.63,N,393210,500,78 억,,0,N,N,22064,N,00,N
20240705,161201,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,10400,870,2,9.13,11873065960,1165738,284.23,9550,10700,9330,12380,6680,9530,10184.66,0.00,0,81488,10096,9812,9476,9192,8856,9955,9335,78,2850,500,5900,10,1,15614544,1624,46.02,5.03,12,7.47,226.00,2069.00,13060,20240516,-20.37,3500,20230809,197.14,13060,-20.37,20240516,3930,164.63,20240201,13060,-20.37,20240516,3500,197.14,20230809,6.60,N,393210,500,78 억,,0,N,N,22064,N,00,N
20240705,151205,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,10540,1010,2,10.60,10427554680,1028745,250.82,9550,10570,9330,12380,6680,9530,10136.19,0.00,0,77475,10096,9812,9476,9192,8856,9955,9335,78,2850,500,5900,10,1,15614544,1646,46.64,5.09,12,6.59,226.00,2069.00,13060,20240516,-19.30,3500,20230809,201.14,13060,-19.30,20240516,3930,168.19,20240201,13060,-19.30,20240516,3500,201.14,20230809,6.60,N,393210,500,78 억,,0,N,N,0,N,00,N
20240705,141207,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,10270,740,2,7.76,8242772010,819401,199.78,9550,10450,9330,12380,6680,9530,10059.51,0.00,0,64537,10096,9812,9476,9192,8856,9955,9335,78,2850,500,5900,10,1,15614544,1604,45.44,4.96,12,5.25,226.00,2069.00,13060,20240516,-21.36,3500,20230809,193.43,13060,-21.36,20240516,3930,161.32,20240201,13060,-21.36,20240516,3500,193.43,20230809,6.60,N,393210,500,78 억,,0,N,N,0,N,00,N
20240705,131204,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,10290,760,2,7.97,7525483670,749475,182.73,9550,10450,9330,12380,6680,9530,10041.01,0.00,0,51626,10096,9812,9476,9192,8856,9955,9335,78,2850,500,5900,10,1,15614544,1607,45.53,4.97,12,4.80,226.00,2069.00,13060,20240516,-21.21,3500,20230809,194.00,13060,-21.21,20240516,3930,161.83,20240201,13060,-21.21,20240516,3500,194.00,20230809,6.60,N,393210,500,78 억,,0,N,N,0,N,00,N
20240705,121205,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,10200,670,2,7.03,5826574610,585604,142.78,9550,10390,9330,12380,6680,9530,9949.68,0.00,0,57835,10096,9812,9476,9192,8856,9955,9335,78,2850,500,5900,10,1,15614544,1593,45.13,4.93,12,3.75,226.00,2069.00,13060,20240516,-21.90,3500,20230809,191.43,13060,-21.90,20240516,3930,159.54,20240201,13060,-21.90,20240516,3500,191.43,20230809,6.60,N,393210,500,78 억,,0,N,N,0,N,00,N
20240705,111201,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,10070,540,2,5.67,2939125580,302545,73.77,9550,10110,9330,12380,6680,9530,9714.67,0.00,0,24452,10096,9812,9476,9192,8856,9955,9335,78,2850,500,5900,10,1,15614544,1572,44.56,4.87,12,1.94,226.00,2069.00,13060,20240516,-22.89,3500,20230809,187.71,13060,-22.89,20240516,3930,156.23,20240201,13060,-22.89,20240516,3500,187.71,20230809,6.60,N,393210,500,78 억,,0,N,N,0,N,00,N
20240705,101201,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,9540,10,2,0.10,984519570,104265,25.42,9550,9670,9330,12380,6680,9530,9442.47,0.00,0,-18,10096,9812,9476,9192,8856,9955,9335,78,2850,500,5900,10,1,15614544,1490,42.21,4.61,12,0.67,226.00,2069.00,13060,20240516,-26.95,3500,20230809,172.57,13060,-26.95,20240516,3930,142.75,20240201,13060,-26.95,20240516,3500,172.57,20230809,6.60,N,393210,500,78 억,,0,N,N,0,N,00,N
20240705,091203,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,9550,20,2,0.21,123105990,12935,3.15,9550,9670,9420,12380,6680,9530,9517.28,0.00,0,795,10096,9812,9476,9192,8856,9955,9335,78,2850,500,5900,10,1,15614544,1491,42.26,4.62,12,0.08,226.00,2069.00,13060,20240516,-26.88,3500,20230809,172.86,13060,-26.88,20240516,3930,143.00,20240201,13060,-26.88,20240516,3500,172.86,20230809,6.60,N,393210,500,78 억,,0,N,N,0,N,00,N
20240704,161157,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,9530,390,2,4.27,3850226640,405088,156.67,9420,9760,9140,11880,6400,9140,9504.57,0.00,0,63219,10120,9630,9300,8810,8480,9465,8645,78,2740,500,5660,10,1,15614544,1488,42.17,4.61,12,2.59,226.00,2069.00,13060,20240516,-27.03,3500,20230809,172.29,13060,-27.03,20240516,3930,142.49,20240201,13060,-27.03,20240516,3500,172.29,20230809,6.76,N,393210,500,78 억,,0,N,N,212,N,00,N
20240704,151201,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,9500,360,2,3.94,3712946660,390701,151.11,9420,9760,9140,11880,6400,9140,9503.29,0.00,0,64211,10120,9630,9300,8810,8480,9465,8645,78,2740,500,5660,10,1,15614544,1483,42.04,4.59,12,2.50,226.00,2069.00,13060,20240516,-27.26,3500,20230809,171.43,13060,-27.26,20240516,3930,141.73,20240201,13060,-27.26,20240516,3500,171.43,20230809,6.76,N,393210,500,78 억,,0,N,N,212,N,00,N
20240704,141200,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,9540,400,2,4.38,3170736640,333864,129.13,9420,9760,9140,11880,6400,9140,9497.09,0.00,0,73252,10120,9630,9300,8810,8480,9465,8645,78,2740,500,5660,10,1,15614544,1490,42.21,4.61,12,2.14,226.00,2069.00,13060,20240516,-26.95,3500,20230809,172.57,13060,-26.95,20240516,3930,142.75,20240201,13060,-26.95,20240516,3500,172.57,20230809,6.76,N,393210,500,78 억,,0,N,N,212,N,00,N
20240704,131200,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,9480,340,2,3.72,2641394630,278216,107.60,9420,9760,9140,11880,6400,9140,9494.04,0.00,0,67000,10120,9630,9300,8810,8480,9465,8645,78,2740,500,5660,10,1,15614544,1480,41.95,4.58,12,1.78,226.00,2069.00,13060,20240516,-27.41,3500,20230809,170.86,13060,-27.41,20240516,3930,141.22,20240201,13060,-27.41,20240516,3500,170.86,20230809,6.76,N,393210,500,78 억,,0,N,N,212,N,00,N
20240704,121200,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,9580,440,2,4.81,2242813990,236116,91.32,9420,9760,9140,11880,6400,9140,9498.78,0.00,0,60408,10120,9630,9300,8810,8480,9465,8645,78,2740,500,5660,10,1,15614544,1496,42.39,4.63,12,1.51,226.00,2069.00,13060,20240516,-26.65,3500,20230809,173.71,13060,-26.65,20240516,3930,143.77,20240201,13060,-26.65,20240516,3500,173.71,20230809,6.76,N,393210,500,78 억,,0,N,N,212,N,00,N
20240704,111158,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,9580,440,2,4.81,1532918710,162458,62.83,9420,9640,9140,11880,6400,9140,9435.78,0.00,0,44036,10120,9630,9300,8810,8480,9465,8645,78,2740,500,5660,10,1,15614544,1496,42.39,4.63,12,1.04,226.00,2069.00,13060,20240516,-26.65,3500,20230809,173.71,13060,-26.65,20240516,3930,143.77,20240201,13060,-26.65,20240516,3500,173.71,20230809,6.76,N,393210,500,78 억,,0,N,N,212,N,00,N
20240704,101159,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,9510,370,2,4.05,914457260,97586,37.74,9420,9640,9140,11880,6400,9140,9370.78,0.00,0,36456,10120,9630,9300,8810,8480,9465,8645,78,2740,500,5660,10,1,15614544,1485,42.08,4.60,12,0.62,226.00,2069.00,13060,20240516,-27.18,3500,20230809,171.71,13060,-27.18,20240516,3930,141.98,20240201,13060,-27.18,20240516,3500,171.71,20230809,6.76,N,393210,500,78 억,,0,N,N,212,N,00,N
20240704,091200,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,9290,150,2,1.64,165317790,17782,6.88,9420,9420,9230,11880,6400,9140,9296.92,0.00,0,5518,10120,9630,9300,8810,8480,9465,8645,78,2740,500,5660,10,1,15614544,1451,41.11,4.49,12,0.11,226.00,2069.00,13060,20240516,-28.87,3500,20230809,165.43,13060,-28.87,20240516,3930,136.39,20240201,13060,-28.87,20240516,3500,165.43,20230809,6.76,N,393210,500,78 억,,0,N,N,212,N,00,N
20240703,161154,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,9140,-330,5,-3.48,2390745000,257827,65.13,9520,9790,8970,12310,6630,9470,9272.97,0.00,0,-31181,10063,9766,9303,9006,8543,9915,9155,78,2840,500,5870,10,1,15614544,1427,40.44,4.42,12,1.65,226.00,2069.00,13060,20240516,-30.02,3500,20230809,161.14,13060,-30.02,20240516,3930,132.57,20240201,13060,-30.02,20240516,3500,161.14,20230809,6.79,N,393210,500,78 억,,0,N,N,212,N,00,N
20240703,151158,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,9140,-330,5,-3.48,2261997340,243729,61.57,9520,9790,8970,12310,6630,9470,9280.79,0.00,0,-29922,10063,9766,9303,9006,8543,9915,9155,78,2840,500,5870,10,1,15614544,1427,40.44,4.42,12,1.56,226.00,2069.00,13060,20240516,-30.02,3500,20230809,161.14,13060,-30.02,20240516,3930,132.57,20240201,13060,-30.02,20240516,3500,161.14,20230809,6.79,N,393210,500,78 억,,0,N,N,333,N,00,N
20240703,141158,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,9030,-440,5,-4.65,1684881940,180472,45.59,9520,9790,8970,12310,6630,9470,9335.97,0.00,0,-9918,10063,9766,9303,9006,8543,9915,9155,78,2840,500,5870,10,1,15614544,1410,39.96,4.36,12,1.16,226.00,2069.00,13060,20240516,-30.86,3500,20230809,158.00,13060,-30.86,20240516,3930,129.77,20240201,13060,-30.86,20240516,3500,158.00,20230809,6.79,N,393210,500,78 억,,0,N,N,333,N,00,N
20240703,131157,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,9200,-270,5,-2.85,1214979910,128690,32.51,9520,9790,9170,12310,6630,9470,9441.14,0.00,0,-2385,10063,9766,9303,9006,8543,9915,9155,78,2840,500,5870,10,1,15614544,1437,40.71,4.45,12,0.82,226.00,2069.00,13060,20240516,-29.56,3500,20230809,162.86,13060,-29.56,20240516,3930,134.10,20240201,13060,-29.56,20240516,3500,162.86,20230809,6.79,N,393210,500,78 억,,0,N,N,333,N,00,N
20240703,121156,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,9290,-180,5,-1.90,897474590,94350,23.83,9520,9790,9260,12310,6630,9470,9512.18,0.00,0,4349,10063,9766,9303,9006,8543,9915,9155,78,2840,500,5870,10,1,15614544,1451,41.11,4.49,12,0.60,226.00,2069.00,13060,20240516,-28.87,3500,20230809,165.43,13060,-28.87,20240516,3930,136.39,20240201,13060,-28.87,20240516,3500,165.43,20230809,6.79,N,393210,500,78 억,,0,N,N,333,N,00,N
20240703,111158,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,9370,-100,5,-1.06,795487970,83381,21.06,9520,9790,9300,12310,6630,9470,9540.40,0.00,0,3966,10063,9766,9303,9006,8543,9915,9155,78,2840,500,5870,10,1,15614544,1463,41.46,4.53,12,0.53,226.00,2069.00,13060,20240516,-28.25,3500,20230809,167.71,13060,-28.25,20240516,3930,138.42,20240201,13060,-28.25,20240516,3500,167.71,20230809,6.79,N,393210,500,78 억,,0,N,N,333,N,00,N
20240703,101159,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,9460,-10,5,-0.11,612982450,63881,16.14,9520,9790,9460,12310,6630,9470,9595.69,0.00,0,5178,10063,9766,9303,9006,8543,9915,9155,78,2840,500,5870,10,1,15614544,1477,41.86,4.57,12,0.41,226.00,2069.00,13060,20240516,-27.57,3500,20230809,170.29,13060,-27.57,20240516,3930,140.71,20240201,13060,-27.57,20240516,3500,170.29,20230809,6.79,N,393210,500,78 억,,0,N,N,333,N,00,N
20240703,091155,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,9660,190,2,2.01,264670080,27399,6.92,9520,9790,9510,12310,6630,9470,9659.84,0.00,0,1997,10063,9766,9303,9006,8543,9915,9155,78,2840,500,5870,10,1,15614544,1508,42.74,4.67,12,0.18,226.00,2069.00,13060,20240516,-26.03,3500,20230809,176.00,13060,-26.03,20240516,3930,145.80,20240201,13060,-26.03,20240516,3500,176.00,20230809,6.79,N,393210,500,78 억,,0,N,N,333,N,00,N
20240702,161151,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,9470,-40,5,-0.42,3625965760,395588,261.72,9380,9600,8840,12360,6660,9510,9165.88,0.00,0,34048,9956,9732,9476,9252,8996,9845,9365,78,2850,500,5890,10,1,15614544,1479,41.90,4.58,12,2.53,226.00,2069.00,13060,20240516,-27.49,3500,20230809,170.57,13060,-27.49,20240516,3930,140.97,20240201,13060,-27.49,20240516,3500,170.57,20230809,6.90,N,393210,500,78 억,,0,N,N,332,N,00,N
20240702,151154,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,9430,-80,5,-0.84,3450963680,377116,249.50,9380,9600,8840,12360,6660,9510,9150.93,0.00,0,36028,9956,9732,9476,9252,8996,9845,9365,78,2850,500,5890,10,1,15614544,1472,41.73,4.56,12,2.42,226.00,2069.00,13060,20240516,-27.79,3500,20230809,169.43,13060,-27.79,20240516,3930,139.95,20240201,13060,-27.79,20240516,3500,169.43,20230809,6.90,N,393210,500,78 억,,0,N,N,497,N,00,N
20240702,141154,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,9060,-450,5,-4.73,2705612160,297860,197.06,9380,9510,8840,12360,6660,9510,9083.50,0.00,0,21061,9956,9732,9476,9252,8996,9845,9365,78,2850,500,5890,10,1,15614544,1415,40.09,4.38,12,1.91,226.00,2069.00,13060,20240516,-30.63,3500,20230809,158.86,13060,-30.63,20240516,3930,130.53,20240201,13060,-30.63,20240516,3500,158.86,20230809,6.90,N,393210,500,78 억,,0,N,N,497,N,00,N
20240702,131154,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,9100,-410,5,-4.31,2390005000,263305,174.20,9380,9510,8840,12360,6660,9510,9076.94,0.00,0,24106,9956,9732,9476,9252,8996,9845,9365,78,2850,500,5890,10,1,15614544,1421,40.27,4.40,12,1.69,226.00,2069.00,13060,20240516,-30.32,3500,20230809,160.00,13060,-30.32,20240516,3930,131.55,20240201,13060,-30.32,20240516,3500,160.00,20230809,6.90,N,393210,500,78 억,,0,N,N,497,N,00,N
20240702,121154,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,9010,-500,5,-5.26,2160438240,237937,157.42,9380,9510,8840,12360,6660,9510,9079.88,0.00,0,24083,9956,9732,9476,9252,8996,9845,9365,78,2850,500,5890,10,1,15614544,1407,39.87,4.35,12,1.52,226.00,2069.00,13060,20240516,-31.01,3500,20230809,157.43,13060,-31.01,20240516,3930,129.26,20240201,13060,-31.01,20240516,3500,157.43,20230809,6.90,N,393210,500,78 억,,0,N,N,497,N,00,N
20240702,111154,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,8990,-520,5,-5.47,2019066650,222228,147.02,9380,9510,8840,12360,6660,9510,9085.56,0.00,0,23601,9956,9732,9476,9252,8996,9845,9365,78,2850,500,5890,10,1,15614544,1404,39.78,4.35,12,1.42,226.00,2069.00,13060,20240516,-31.16,3500,20230809,156.86,13060,-31.16,20240516,3930,128.75,20240201,13060,-31.16,20240516,3500,156.86,20230809,6.90,N,393210,500,78 억,,0,N,N,497,N,00,N
20240702,101153,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,8960,-550,5,-5.78,1440695600,157763,104.38,9380,9510,8870,12360,6660,9510,9132.02,0.00,0,29695,9956,9732,9476,9252,8996,9845,9365,78,2850,500,5890,10,1,15614544,1399,39.65,4.33,12,1.01,226.00,2069.00,13060,20240516,-31.39,3500,20230809,156.00,13060,-31.39,20240516,3930,127.99,20240201,13060,-31.39,20240516,3500,156.00,20230809,6.90,N,393210,500,78 억,,0,N,N,497,N,00,N
20240702,091154,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,9400,-110,5,-1.16,133157730,14213,9.40,9380,9510,9340,12360,6660,9510,9368.73,0.00,0,-3206,9956,9732,9476,9252,8996,9845,9365,78,2850,500,5890,10,1,15614544,1468,41.59,4.54,12,0.09,226.00,2069.00,13060,20240516,-28.02,3500,20230809,168.57,13060,-28.02,20240516,3930,139.19,20240201,13060,-28.02,20240516,3500,168.57,20230809,6.90,N,393210,500,78 억,,0,N,N,497,N,00,N
20240701,161149,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,9510,170,2,1.82,1428864490,150544,66.95,9220,9700,9220,12140,6540,9340,9491.35,0.00,0,10727,9926,9632,9486,9192,9046,9560,9120,78,2800,500,5790,10,1,15614544,1485,42.08,4.60,12,0.96,226.00,2069.00,13060,20240516,-27.18,3500,20230809,171.71,13060,-27.18,20240516,3930,141.98,20240201,13060,-27.18,20240516,3500,171.71,20230809,6.78,N,393210,500,78 억,,0,N,N,497,N,00,N
20240701,151152,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,9500,160,2,1.71,1392654340,146731,65.25,9220,9700,9220,12140,6540,9340,9491.22,0.00,0,11303,9926,9632,9486,9192,9046,9560,9120,78,2800,500,5790,10,1,15614544,1483,42.04,4.59,12,0.94,226.00,2069.00,13060,20240516,-27.26,3500,20230809,171.43,13060,-27.26,20240516,3930,141.73,20240201,13060,-27.26,20240516,3500,171.43,20230809,6.78,N,393210,500,78 억,,0,N,N,330,N,00,N
20240701,141150,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,9440,100,2,1.07,1220993620,128547,57.17,9220,9700,9220,12140,6540,9340,9498.43,0.00,0,5205,9926,9632,9486,9192,9046,9560,9120,78,2800,500,5790,10,1,15614544,1474,41.77,4.56,12,0.82,226.00,2069.00,13060,20240516,-27.72,3500,20230809,169.71,13060,-27.72,20240516,3930,140.20,20240201,13060,-27.72,20240516,3500,169.71,20230809,6.78,N,393210,500,78 억,,0,N,N,330,N,00,N
20240701,131150,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,9450,110,2,1.18,1101876350,115927,51.56,9220,9700,9220,12140,6540,9340,9504.93,0.00,0,9031,9926,9632,9486,9192,9046,9560,9120,78,2800,500,5790,10,1,15614544,1476,41.81,4.57,12,0.74,226.00,2069.00,13060,20240516,-27.64,3500,20230809,170.00,13060,-27.64,20240516,3930,140.46,20240201,13060,-27.64,20240516,3500,170.00,20230809,6.78,N,393210,500,78 억,,0,N,N,330,N,00,N
20240701,121153,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,9530,190,2,2.03,1017204940,107009,47.59,9220,9700,9220,12140,6540,9340,9505.80,0.00,0,10384,9926,9632,9486,9192,9046,9560,9120,78,2800,500,5790,10,1,15614544,1488,42.17,4.61,12,0.69,226.00,2069.00,13060,20240516,-27.03,3500,20230809,172.29,13060,-27.03,20240516,3930,142.49,20240201,13060,-27.03,20240516,3500,172.29,20230809,6.78,N,393210,500,78 억,,0,N,N,330,N,00,N
20240701,111147,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,9440,100,2,1.07,906668500,95396,42.42,9220,9700,9220,12140,6540,9340,9504.28,0.00,0,9541,9926,9632,9486,9192,9046,9560,9120,78,2800,500,5790,10,1,15614544,1474,41.77,4.56,12,0.61,226.00,2069.00,13060,20240516,-27.72,3500,20230809,169.71,13060,-27.72,20240516,3930,140.20,20240201,13060,-27.72,20240516,3500,169.71,20230809,6.78,N,393210,500,78 억,,0,N,N,330,N,00,N
20240701,101146,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,9470,130,2,1.39,675394890,70910,31.54,9220,9700,9220,12140,6540,9340,9524.70,0.00,0,291,9926,9632,9486,9192,9046,9560,9120,78,2800,500,5790,10,1,15614544,1479,41.90,4.58,12,0.45,226.00,2069.00,13060,20240516,-27.49,3500,20230809,170.57,13060,-27.49,20240516,3930,140.97,20240201,13060,-27.49,20240516,3500,170.57,20230809,6.78,N,393210,500,78 억,,0,N,N,330,N,00,N
20240701,091144,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,9540,200,2,2.14,185314260,19686,8.75,9220,9570,9220,12140,6540,9340,9413.54,0.00,0,2118,9926,9632,9486,9192,9046,9560,9120,78,2800,500,5790,10,1,15614544,1490,42.21,4.61,12,0.13,226.00,2069.00,13060,20240516,-26.95,3500,20230809,172.57,13060,-26.95,20240516,3930,142.75,20240201,13060,-26.95,20240516,3500,172.57,20230809,6.78,N,393210,500,78 억,,0,N,N,330,N,00,N