KissMeData/063080/price/prices-20240701.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	20240731	160609	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	26250	-1000	5	-3.67	1481953500	56404	184.27	27050	27250	25900	35400	19100	27250	26273.91	3.49	0	16239	28683	27966	27533	26816	26383	27750	26600	33	8150	500	19070	50	1	6595192	1731	-18.53	0.60	12	0.86	-1417.00	43842.00	53600	20231211	-51.03	22650	20231024	15.89	44450	-40.94	20240305	24400	7.58	20240702	53600	-51.03	20231211	22650	15.89	20231024	2.32	N	063080	500	32 억		229984	N	N	3	N	00	N
3	20240731	150615	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	26150	-1100	5	-4.04	1278956200	48657	158.96	27050	27250	25900	35400	19100	27250	26285.14	3.49	0	9805	28683	27966	27533	26816	26383	27750	26600	33	8150	500	19070	50	1	6595192	1725	-18.45	0.60	12	0.74	-1417.00	43842.00	53600	20231211	-51.21	22650	20231024	15.45	44450	-41.17	20240305	24400	7.17	20240702	53600	-51.21	20231211	22650	15.45	20231024	2.32	N	063080	500	32 억		229984	N	N	3	N	00	N
4	20240731	140616	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	26050	-1200	5	-4.40	1039853800	39519	129.11	27050	27250	25900	35400	19100	27250	26312.76	3.49	0	3814	28683	27966	27533	26816	26383	27750	26600	33	8150	500	19070	50	1	6595192	1718	-18.38	0.59	12	0.60	-1417.00	43842.00	53600	20231211	-51.40	22650	20231024	15.01	44450	-41.39	20240305	24400	6.76	20240702	53600	-51.40	20231211	22650	15.01	20231024	2.32	N	063080	500	32 억		229984	N	N	3	N	00	N
5	20240731	130614	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	26150	-1100	5	-4.04	918775700	34881	113.96	27050	27250	25900	35400	19100	27250	26340.29	3.49	0	2328	28683	27966	27533	26816	26383	27750	26600	33	8150	500	19070	50	1	6595192	1725	-18.45	0.60	12	0.53	-1417.00	43842.00	53600	20231211	-51.21	22650	20231024	15.45	44450	-41.17	20240305	24400	7.17	20240702	53600	-51.21	20231211	22650	15.45	20231024	2.32	N	063080	500	32 억		229984	N	N	3	N	00	N
6	20240731	120616	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	26150	-1100	5	-4.04	775750700	29406	96.07	27050	27250	25900	35400	19100	27250	26380.69	3.49	0	-580	28683	27966	27533	26816	26383	27750	26600	33	8150	500	19070	50	1	6595192	1725	-18.45	0.60	12	0.45	-1417.00	43842.00	53600	20231211	-51.21	22650	20231024	15.45	44450	-41.17	20240305	24400	7.17	20240702	53600	-51.21	20231211	22650	15.45	20231024	2.32	N	063080	500	32 억		229984	N	N	3	N	00	N
7	20240731	110616	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	26150	-1100	5	-4.04	499983650	18818	61.48	27050	27250	26150	35400	19100	27250	26569.44	3.49	0	-3556	28683	27966	27533	26816	26383	27750	26600	33	8150	500	19070	50	1	6595192	1725	-18.45	0.60	12	0.29	-1417.00	43842.00	53600	20231211	-51.21	22650	20231024	15.45	44450	-41.17	20240305	24400	7.17	20240702	53600	-51.21	20231211	22650	15.45	20231024	2.32	N	063080	500	32 억		229984	N	N	3	N	00	N
8	20240731	100615	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	26700	-550	5	-2.02	271314400	10157	33.18	27050	27250	26500	35400	19100	27250	26712.06	3.49	0	-955	28683	27966	27533	26816	26383	27750	26600	33	8150	500	19070	50	1	6595192	1761	-18.84	0.61	12	0.15	-1417.00	43842.00	53600	20231211	-50.19	22650	20231024	17.88	44450	-39.93	20240305	24400	9.43	20240702	53600	-50.19	20231211	22650	17.88	20231024	2.32	N	063080	500	32 억		229984	N	N	3	N	00	N
9	20240731	090609	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	27050	-200	5	-0.73	19971700	739	2.41	27050	27250	26950	35400	19100	27250	27025.30	3.49	0	-138	28683	27966	27533	26816	26383	27750	26600	33	8150	500	19070	50	1	6595192	1784	-19.09	0.62	12	0.01	-1417.00	43842.00	53600	20231211	-49.53	22650	20231024	19.43	44450	-39.15	20240305	24400	10.86	20240702	53600	-49.53	20231211	22650	19.43	20231024	2.32	N	063080	500	32 억		229984	N	N	3	N	00	N
10	20240730	160558	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	27250	-1050	5	-3.71	838149350	30523	92.54	27800	28250	27100	36750	19850	28300	27460.03	3.57	0	-5197	29700	29000	28350	27650	27000	29350	28000	33	8450	500	19810	50	1	6595192	1797	-19.23	0.62	12	0.46	-1417.00	43842.00	53600	20231211	-49.16	22650	20231024	20.31	44450	-38.70	20240305	24400	11.68	20240702	53600	-49.16	20231211	22650	20.31	20231024	2.39	N	063080	500	32 억		235176	N	N	3	N	00	N
11	20240730	150608	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	27100	-1200	5	-4.24	823220050	29974	90.88	27800	28250	27100	36750	19850	28300	27464.47	3.57	0	-5202	29700	29000	28350	27650	27000	29350	28000	33	8450	500	19810	50	1	6595192	1787	-19.12	0.62	12	0.45	-1417.00	43842.00	53600	20231211	-49.44	22650	20231024	19.65	44450	-39.03	20240305	24400	11.07	20240702	53600	-49.44	20231211	22650	19.65	20231024	2.39	N	063080	500	32 억		235176	N	N	0	N	00	N
12	20240730	140601	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	27250	-1050	5	-3.71	728454650	26486	80.30	27800	28250	27100	36750	19850	28300	27503.38	3.57	0	-5135	29700	29000	28350	27650	27000	29350	28000	33	8450	500	19810	50	1	6595192	1797	-19.23	0.62	12	0.40	-1417.00	43842.00	53600	20231211	-49.16	22650	20231024	20.31	44450	-38.70	20240305	24400	11.68	20240702	53600	-49.16	20231211	22650	20.31	20231024	2.39	N	063080	500	32 억		235176	N	N	0	N	00	N
13	20240730	130606	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	27150	-1150	5	-4.06	647411900	23506	71.27	27800	28250	27100	36750	19850	28300	27542.41	3.57	0	-4826	29700	29000	28350	27650	27000	29350	28000	33	8450	500	19810	50	1	6595192	1791	-19.16	0.62	12	0.36	-1417.00	43842.00	53600	20231211	-49.35	22650	20231024	19.87	44450	-38.92	20240305	24400	11.27	20240702	53600	-49.35	20231211	22650	19.87	20231024	2.39	N	063080	500	32 억		235176	N	N	0	N	00	N
14	20240730	120601	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	27600	-700	5	-2.47	413106250	14924	45.25	27800	28250	27400	36750	19850	28300	27680.67	3.57	0	-2507	29700	29000	28350	27650	27000	29350	28000	33	8450	500	19810	50	1	6595192	1820	-19.48	0.63	12	0.23	-1417.00	43842.00	53600	20231211	-48.51	22650	20231024	21.85	44450	-37.91	20240305	24400	13.11	20240702	53600	-48.51	20231211	22650	21.85	20231024	2.39	N	063080	500	32 억		235176	N	N	0	N	00	N
15	20240730	110607	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	27550	-750	5	-2.65	371407000	13415	40.67	27800	28250	27400	36750	19850	28300	27685.95	3.57	0	-2033	29700	29000	28350	27650	27000	29350	28000	33	8450	500	19810	50	1	6595192	1817	-19.44	0.63	12	0.20	-1417.00	43842.00	53600	20231211	-48.60	22650	20231024	21.63	44450	-38.02	20240305	24400	12.91	20240702	53600	-48.60	20231211	22650	21.63	20231024	2.39	N	063080	500	32 억		235176	N	N	0	N	00	N
16	20240730	100607	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	27500	-800	5	-2.83	314671850	11350	34.41	27800	28250	27450	36750	19850	28300	27724.39	3.57	0	-1863	29700	29000	28350	27650	27000	29350	28000	33	8450	500	19810	50	1	6595192	1814	-19.41	0.63	12	0.17	-1417.00	43842.00	53600	20231211	-48.69	22650	20231024	21.41	44450	-38.13	20240305	24400	12.70	20240702	53600	-48.69	20231211	22650	21.41	20231024	2.39	N	063080	500	32 억		235176	N	N	0	N	00	N
17	20240730	090609	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	27850	-450	5	-1.59	99020300	3577	10.84	27800	27850	27500	36750	19850	28300	27682.50	3.57	0	1296	29700	29000	28350	27650	27000	29350	28000	33	8450	500	19810	50	1	6595192	1837	-19.65	0.64	12	0.05	-1417.00	43842.00	53600	20231211	-48.04	22650	20231024	22.96	44450	-37.35	20240305	24400	14.14	20240702	53600	-48.04	20231211	22650	22.96	20231024	2.39	N	063080	500	32 억		235176	N	N	0	N	00	N
18	20240729	160559	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	28300	300	2	1.07	927950200	32683	106.27	28050	29050	27700	36400	19600	28000	28392.56	3.56	0	254	29200	28600	27800	27200	26400	28900	27500	33	8400	500	19600	50	1	6595192	1866	-19.97	0.65	12	0.50	-1417.00	43842.00	53600	20231211	-47.20	22650	20231024	24.94	44450	-36.33	20240305	24400	15.98	20240702	53600	-47.20	20231211	22650	24.94	20231024	2.40	N	063080	500	32 억		234882	N	N	0	N	00	N
19	20240729	150606	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	28650	650	2	2.32	846645700	29820	96.96	28050	29050	27700	36400	19600	28000	28391.87	3.56	0	155	29200	28600	27800	27200	26400	28900	27500	33	8400	500	19600	50	1	6595192	1890	-20.22	0.65	12	0.45	-1417.00	43842.00	53600	20231211	-46.55	22650	20231024	26.49	44450	-35.55	20240305	24400	17.42	20240702	53600	-46.55	20231211	22650	26.49	20231024	2.40	N	063080	500	32 억		234882	N	N	0	N	00	N
20	20240729	140609	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	28250	250	2	0.89	631338850	22302	72.51	28050	28800	27700	36400	19600	28000	28308.62	3.56	0	2036	29200	28600	27800	27200	26400	28900	27500	33	8400	500	19600	50	1	6595192	1863	-19.94	0.64	12	0.34	-1417.00	43842.00	53600	20231211	-47.29	22650	20231024	24.72	44450	-36.45	20240305	24400	15.78	20240702	53600	-47.29	20231211	22650	24.72	20231024	2.40	N	063080	500	32 억		234882	N	N	0	N	00	N
21	20240729	130611	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	28200	200	2	0.71	589088400	20809	67.66	28050	28800	27700	36400	19600	28000	28309.31	3.56	0	1547	29200	28600	27800	27200	26400	28900	27500	33	8400	500	19600	50	1	6595192	1860	-19.90	0.64	12	0.32	-1417.00	43842.00	53600	20231211	-47.39	22650	20231024	24.50	44450	-36.56	20240305	24400	15.57	20240702	53600	-47.39	20231211	22650	24.50	20231024	2.40	N	063080	500	32 억		234882	N	N	0	N	00	N
22	20240729	120605	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	28050	50	2	0.18	536744500	18950	61.61	28050	28800	27700	36400	19600	28000	28324.25	3.56	0	670	29200	28600	27800	27200	26400	28900	27500	33	8400	500	19600	50	1	6595192	1850	-19.80	0.64	12	0.29	-1417.00	43842.00	53600	20231211	-47.67	22650	20231024	23.84	44450	-36.90	20240305	24400	14.96	20240702	53600	-47.67	20231211	22650	23.84	20231024	2.40	N	063080	500	32 억		234882	N	N	0	N	00	N
23	20240729	110603	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	28250	250	2	0.89	443302400	15619	50.78	28050	28800	27700	36400	19600	28000	28382.25	3.56	0	233	29200	28600	27800	27200	26400	28900	27500	33	8400	500	19600	50	1	6595192	1863	-19.94	0.64	12	0.24	-1417.00	43842.00	53600	20231211	-47.29	22650	20231024	24.72	44450	-36.45	20240305	24400	15.78	20240702	53600	-47.29	20231211	22650	24.72	20231024	2.40	N	063080	500	32 억		234882	N	N	0	N	00	N
24	20240729	100601	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	28650	650	2	2.32	315662550	11123	36.17	28050	28800	27700	36400	19600	28000	28379.26	3.56	0	442	29200	28600	27800	27200	26400	28900	27500	33	8400	500	19600	50	1	6595192	1890	-20.22	0.65	12	0.17	-1417.00	43842.00	53600	20231211	-46.55	22650	20231024	26.49	44450	-35.55	20240305	24400	17.42	20240702	53600	-46.55	20231211	22650	26.49	20231024	2.40	N	063080	500	32 억		234882	N	N	0	N	00	N
25	20240729	090559	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	28450	450	2	1.61	98995050	3517	11.44	28050	28450	27700	36400	19600	28000	28147.58	3.56	0	-664	29200	28600	27800	27200	26400	28900	27500	33	8400	500	19600	50	1	6595192	1876	-20.08	0.65	12	0.05	-1417.00	43842.00	53600	20231211	-46.92	22650	20231024	25.61	44450	-36.00	20240305	24400	16.60	20240702	53600	-46.92	20231211	22650	25.61	20231024	2.40	N	063080	500	32 억		234882	N	N	0	N	00	N
26	20240726	160551	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	28000	800	2	2.94	848895850	30488	75.30	27000	28400	27000	35350	19050	27200	27843.35	3.52	0	2718	28466	27832	27366	26732	26266	27600	26500	33	8150	500	19040	50	1	6595192	1847	-19.76	0.64	12	0.46	-1417.00	43842.00	53600	20231211	-47.76	22650	20231024	23.62	44450	-37.01	20240305	24400	14.75	20240702	53600	-47.76	20231211	22650	23.62	20231024	2.43	N	063080	500	32 억		231981	N	N	12	N	00	N
27	20240726	150556	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	28150	950	2	3.49	792272050	28472	70.32	27000	28400	27000	35350	19050	27200	27826.36	3.52	0	2693	28466	27832	27366	26732	26266	27600	26500	33	8150	500	19040	50	1	6595192	1857	-19.87	0.64	12	0.43	-1417.00	43842.00	53600	20231211	-47.48	22650	20231024	24.28	44450	-36.67	20240305	24400	15.37	20240702	53600	-47.48	20231211	22650	24.28	20231024	2.43	N	063080	500	32 억		231981	N	N	12	N	00	N
28	20240726	140558	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	28350	1150	2	4.23	688164400	24777	61.19	27000	28350	27000	35350	19050	27200	27774.32	3.52	0	2082	28466	27832	27366	26732	26266	27600	26500	33	8150	500	19040	50	1	6595192	1870	-20.01	0.65	12	0.38	-1417.00	43842.00	53600	20231211	-47.11	22650	20231024	25.17	44450	-36.22	20240305	24400	16.19	20240702	53600	-47.11	20231211	22650	25.17	20231024	2.43	N	063080	500	32 억		231981	N	N	12	N	00	N
29	20240726	130558	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	27950	750	2	2.76	466139500	16869	41.66	27000	28050	27000	35350	19050	27200	27632.91	3.52	0	604	28466	27832	27366	26732	26266	27600	26500	33	8150	500	19040	50	1	6595192	1843	-19.72	0.64	12	0.26	-1417.00	43842.00	53600	20231211	-47.85	22650	20231024	23.40	44450	-37.12	20240305	24400	14.55	20240702	53600	-47.85	20231211	22650	23.40	20231024	2.43	N	063080	500	32 억		231981	N	N	12	N	00	N
30	20240726	120601	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	27800	600	2	2.21	416626000	15095	37.28	27000	28000	27000	35350	19050	27200	27600.26	3.52	0	616	28466	27832	27366	26732	26266	27600	26500	33	8150	500	19040	50	1	6595192	1833	-19.62	0.63	12	0.23	-1417.00	43842.00	53600	20231211	-48.13	22650	20231024	22.74	44450	-37.46	20240305	24400	13.93	20240702	53600	-48.13	20231211	22650	22.74	20231024	2.43	N	063080	500	32 억		231981	N	N	12	N	00	N
31	20240726	110601	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	27600	400	2	1.47	295335950	10734	26.51	27000	27750	27000	35350	19050	27200	27514.06	3.52	0	-228	28466	27832	27366	26732	26266	27600	26500	33	8150	500	19040	50	1	6595192	1820	-19.48	0.63	12	0.16	-1417.00	43842.00	53600	20231211	-48.51	22650	20231024	21.85	44450	-37.91	20240305	24400	13.11	20240702	53600	-48.51	20231211	22650	21.85	20231024	2.43	N	063080	500	32 억		231981	N	N	12	N	00	N
32	20240726	100559	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	27650	450	2	1.65	183910650	6689	16.52	27000	27750	27000	35350	19050	27200	27494.49	3.52	0	-375	28466	27832	27366	26732	26266	27600	26500	33	8150	500	19040	50	1	6595192	1824	-19.51	0.63	12	0.10	-1417.00	43842.00	53600	20231211	-48.41	22650	20231024	22.08	44450	-37.80	20240305	24400	13.32	20240702	53600	-48.41	20231211	22650	22.08	20231024	2.43	N	063080	500	32 억		231981	N	N	12	N	00	N
33	20240726	090554	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	27250	50	2	0.18	7034350	258	0.64	27000	27400	27000	35350	19050	27200	27264.92	3.52	0	-159	28466	27832	27366	26732	26266	27600	26500	33	8150	500	19040	50	1	6595192	1797	-19.23	0.62	12	0.00	-1417.00	43842.00	53600	20231211	-49.16	22650	20231024	20.31	44450	-38.70	20240305	24400	11.68	20240702	53600	-49.16	20231211	22650	20.31	20231024	2.43	N	063080	500	32 억		231981	N	N	12	N	00	N
34	20240725	160555	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	27200	-850	5	-3.03	1104000800	40361	39.10	27500	28000	26900	36450	19650	28050	27353.25	3.50	0	1330	30983	29516	28333	26866	25683	30250	27600	33	8400	500	19630	50	1	6595192	1794	-19.20	0.62	12	0.61	-1417.00	43842.00	53600	20231211	-49.25	22650	20231024	20.09	44450	-38.81	20240305	24400	11.48	20240702	53600	-49.25	20231211	22650	20.09	20231024	2.42	N	063080	500	32 억		230610	N	N	12	N	00	N
35	20240725	150603	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	27350	-700	5	-2.50	1035967100	37865	36.68	27500	28000	26900	36450	19650	28050	27359.49	3.50	0	1042	30983	29516	28333	26866	25683	30250	27600	33	8400	500	19630	50	1	6595192	1804	-19.30	0.62	12	0.57	-1417.00	43842.00	53600	20231211	-48.97	22650	20231024	20.75	44450	-38.47	20240305	24400	12.09	20240702	53600	-48.97	20231211	22650	20.75	20231024	2.42	N	063080	500	32 억		230610	N	N	45	N	00	N
36	20240725	140603	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	27200	-850	5	-3.03	912461300	33366	32.33	27500	28000	26900	36450	19650	28050	27347.04	3.50	0	999	30983	29516	28333	26866	25683	30250	27600	33	8400	500	19630	50	1	6595192	1794	-19.20	0.62	12	0.51	-1417.00	43842.00	53600	20231211	-49.25	22650	20231024	20.09	44450	-38.81	20240305	24400	11.48	20240702	53600	-49.25	20231211	22650	20.09	20231024	2.42	N	063080	500	32 억		230610	N	N	45	N	00	N
37	20240725	130557	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	27100	-950	5	-3.39	844602200	30870	29.91	27500	28000	26900	36450	19650	28050	27359.97	3.50	0	-32	30983	29516	28333	26866	25683	30250	27600	33	8400	500	19630	50	1	6595192	1787	-19.12	0.62	12	0.47	-1417.00	43842.00	53600	20231211	-49.44	22650	20231024	19.65	44450	-39.03	20240305	24400	11.07	20240702	53600	-49.44	20231211	22650	19.65	20231024	2.42	N	063080	500	32 억		230610	N	N	45	N	00	N
38	20240725	120600	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	27200	-850	5	-3.03	656729350	23925	23.18	27500	28000	27100	36450	19650	28050	27449.50	3.50	0	-2186	30983	29516	28333	26866	25683	30250	27600	33	8400	500	19630	50	1	6595192	1794	-19.20	0.62	12	0.36	-1417.00	43842.00	53600	20231211	-49.25	22650	20231024	20.09	44450	-38.81	20240305	24400	11.48	20240702	53600	-49.25	20231211	22650	20.09	20231024	2.42	N	063080	500	32 억		230610	N	N	45	N	00	N
39	20240725	110556	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	27300	-750	5	-2.67	482848500	17546	17.00	27500	28000	27100	36450	19650	28050	27519.01	3.50	0	-3179	30983	29516	28333	26866	25683	30250	27600	33	8400	500	19630	50	1	6595192	1800	-19.27	0.62	12	0.27	-1417.00	43842.00	53600	20231211	-49.07	22650	20231024	20.53	44450	-38.58	20240305	24400	11.89	20240702	53600	-49.07	20231211	22650	20.53	20231024	2.42	N	063080	500	32 억		230610	N	N	45	N	00	N
40	20240725	100556	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	27600	-450	5	-1.60	219553100	7926	7.68	27500	28000	27450	36450	19650	28050	27700.37	3.50	0	-1660	30983	29516	28333	26866	25683	30250	27600	33	8400	500	19630	50	1	6595192	1820	-19.48	0.63	12	0.12	-1417.00	43842.00	53600	20231211	-48.51	22650	20231024	21.85	44450	-37.91	20240305	24400	13.11	20240702	53600	-48.51	20231211	22650	21.85	20231024	2.42	N	063080	500	32 억		230610	N	N	45	N	00	N
41	20240725	090554	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	27800	-250	5	-0.89	41787500	1500	1.45	27500	27950	27500	36450	19650	28050	27858.33	3.50	0	-647	30983	29516	28333	26866	25683	30250	27600	33	8400	500	19630	50	1	6595192	1833	-19.62	0.63	12	0.02	-1417.00	43842.00	53600	20231211	-48.13	22650	20231024	22.74	44450	-37.46	20240305	24400	13.93	20240702	53600	-48.13	20231211	22650	22.74	20231024	2.42	N	063080	500	32 억		230610	N	N	45	N	00	N
42	20240724	160551	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	28050	50	2	0.18	2900835550	101917	140.72	27500	29800	27150	36400	19600	28000	28463.68	3.49	0	175	29400	28700	28150	27450	26900	28425	27175	33	8400	500	19600	50	1	6595192	1850	-19.80	0.64	12	1.55	-1417.00	43842.00	53600	20231211	-47.67	22650	20231024	23.84	44450	-36.90	20240305	24400	14.96	20240702	53600	-47.67	20231211	22650	23.84	20231024	2.50	N	063080	500	32 억		230218	N	N	45	N	00	N
43	20240724	150600	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	27700	-300	5	-1.07	2759504000	96850	133.72	27500	29800	27150	36400	19600	28000	28492.56	3.49	0	-1799	29400	28700	28150	27450	26900	28425	27175	33	8400	500	19600	50	1	6595192	1827	-19.55	0.63	12	1.47	-1417.00	43842.00	53600	20231211	-48.32	22650	20231024	22.30	44450	-37.68	20240305	24400	13.52	20240702	53600	-48.32	20231211	22650	22.30	20231024	2.50	N	063080	500	32 억		230218	N	N	15	N	00	N
44	20240724	140557	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	28000	0	3	0.00	2622580750	91941	126.94	27500	29800	27150	36400	19600	28000	28524.61	3.49	0	-1498	29400	28700	28150	27450	26900	28425	27175	33	8400	500	19600	50	1	6595192	1847	-19.76	0.64	12	1.39	-1417.00	43842.00	53600	20231211	-47.76	22650	20231024	23.62	44450	-37.01	20240305	24400	14.75	20240702	53600	-47.76	20231211	22650	23.62	20231024	2.50	N	063080	500	32 억		230218	N	N	15	N	00	N
45	20240724	130601	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	27900	-100	5	-0.36	2493888350	87334	120.58	27500	29800	27150	36400	19600	28000	28555.76	3.49	0	-1414	29400	28700	28150	27450	26900	28425	27175	33	8400	500	19600	50	1	6595192	1840	-19.69	0.64	12	1.32	-1417.00	43842.00	53600	20231211	-47.95	22650	20231024	23.18	44450	-37.23	20240305	24400	14.34	20240702	53600	-47.95	20231211	22650	23.18	20231024	2.50	N	063080	500	32 억		230218	N	N	15	N	00	N
46	20240724	120603	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	28450	450	2	1.61	2303539700	80546	111.21	27500	29800	27150	36400	19600	28000	28599.06	3.49	0	-2468	29400	28700	28150	27450	26900	28425	27175	33	8400	500	19600	50	1	6595192	1876	-20.08	0.65	12	1.22	-1417.00	43842.00	53600	20231211	-46.92	22650	20231024	25.61	44450	-36.00	20240305	24400	16.60	20240702	53600	-46.92	20231211	22650	25.61	20231024	2.50	N	063080	500	32 억		230218	N	N	15	N	00	N
47	20240724	110558	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	28750	750	2	2.68	1819167300	63620	87.84	27500	29800	27150	36400	19600	28000	28594.27	3.49	0	-2979	29400	28700	28150	27450	26900	28425	27175	33	8400	500	19600	50	1	6595192	1896	-20.29	0.66	12	0.96	-1417.00	43842.00	53600	20231211	-46.36	22650	20231024	26.93	44450	-35.32	20240305	24400	17.83	20240702	53600	-46.36	20231211	22650	26.93	20231024	2.50	N	063080	500	32 억		230218	N	N	15	N	00	N
48	20240724	100558	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	27800	-200	5	-0.71	287226750	10411	14.37	27500	27950	27150	36400	19600	28000	27588.78	3.49	0	-816	29400	28700	28150	27450	26900	28425	27175	33	8400	500	19600	50	1	6595192	1833	-19.62	0.63	12	0.16	-1417.00	43842.00	53600	20231211	-48.13	22650	20231024	22.74	44450	-37.46	20240305	24400	13.93	20240702	53600	-48.13	20231211	22650	22.74	20231024	2.50	N	063080	500	32 억		230218	N	N	15	N	00	N
49	20240724	090555	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	27450	-550	5	-1.96	107330000	3920	5.41	27500	27600	27150	36400	19600	28000	27380.10	3.49	0	-516	29400	28700	28150	27450	26900	28425	27175	33	8400	500	19600	50	1	6595192	1810	-19.37	0.63	12	0.06	-1417.00	43842.00	53600	20231211	-48.79	22650	20231024	21.19	44450	-38.25	20240305	24400	12.50	20240702	53600	-48.79	20231211	22650	21.19	20231024	2.50	N	063080	500	32 억		230218	N	N	15	N	00	N
50	20240723	160548	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	28000	-450	5	-1.58	2009944150	71546	9.84	28300	28850	27600	36950	19950	28450	28092.34	3.37	0	6607	34550	31500	28850	25800	23150	33025	27325	33	8500	500	19910	50	1	6595192	1847	-19.76	0.64	12	1.08	-1417.00	43842.00	53600	20231211	-47.76	22650	20231024	23.62	44450	-37.01	20240305	24400	14.75	20240702	53600	-47.76	20231211	22650	23.62	20231024	2.50	N	063080	500	32 억		221950	N	N	15	N	00	N
51	20240723	150602	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	27800	-650	5	-2.28	1914561750	68112	9.37	28300	28850	27600	36950	19950	28450	28108.32	3.37	0	5883	34550	31500	28850	25800	23150	33025	27325	33	8500	500	19910	50	1	6595192	1833	-19.62	0.63	12	1.03	-1417.00	43842.00	53600	20231211	-48.13	22650	20231024	22.74	44450	-37.46	20240305	24400	13.93	20240702	53600	-48.13	20231211	22650	22.74	20231024	2.50	N	063080	500	32 억		221950	N	N	91	N	00	N
52	20240723	140550	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	27950	-500	5	-1.76	1776745850	63167	8.69	28300	28850	27600	36950	19950	28450	28127.04	3.37	0	5042	34550	31500	28850	25800	23150	33025	27325	33	8500	500	19910	50	1	6595192	1843	-19.72	0.64	12	0.96	-1417.00	43842.00	53600	20231211	-47.85	22650	20231024	23.40	44450	-37.12	20240305	24400	14.55	20240702	53600	-47.85	20231211	22650	23.40	20231024	2.50	N	063080	500	32 억		221950	N	N	91	N	00	N
53	20240723	130549	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	28000	-450	5	-1.58	1614498450	57372	7.89	28300	28850	27600	36950	19950	28450	28140.12	3.37	0	4899	34550	31500	28850	25800	23150	33025	27325	33	8500	500	19910	50	1	6595192	1847	-19.76	0.64	12	0.87	-1417.00	43842.00	53600	20231211	-47.76	22650	20231024	23.62	44450	-37.01	20240305	24400	14.75	20240702	53600	-47.76	20231211	22650	23.62	20231024	2.50	N	063080	500	32 억		221950	N	N	91	N	00	N
54	20240723	120553	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	28350	-100	5	-0.35	1498683100	53265	7.33	28300	28850	27600	36950	19950	28450	28135.53	3.37	0	4354	34550	31500	28850	25800	23150	33025	27325	33	8500	500	19910	50	1	6595192	1870	-20.01	0.65	12	0.81	-1417.00	43842.00	53600	20231211	-47.11	22650	20231024	25.17	44450	-36.22	20240305	24400	16.19	20240702	53600	-47.11	20231211	22650	25.17	20231024	2.50	N	063080	500	32 억		221950	N	N	91	N	00	N
55	20240723	110556	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	28200	-250	5	-0.88	1313323300	46719	6.43	28300	28850	27600	36950	19950	28450	28110.10	3.37	0	5183	34550	31500	28850	25800	23150	33025	27325	33	8500	500	19910	50	1	6595192	1860	-19.90	0.64	12	0.71	-1417.00	43842.00	53600	20231211	-47.39	22650	20231024	24.50	44450	-36.56	20240305	24400	15.57	20240702	53600	-47.39	20231211	22650	24.50	20231024	2.50	N	063080	500	32 억		221950	N	N	91	N	00	N
56	20240723	100552	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	27950	-500	5	-1.76	1064983000	37834	5.20	28300	28850	27600	36950	19950	28450	28147.72	3.37	0	4447	34550	31500	28850	25800	23150	33025	27325	33	8500	500	19910	50	1	6595192	1843	-19.72	0.64	12	0.57	-1417.00	43842.00	53600	20231211	-47.85	22650	20231024	23.40	44450	-37.12	20240305	24400	14.55	20240702	53600	-47.85	20231211	22650	23.40	20231024	2.50	N	063080	500	32 억		221950	N	N	91	N	00	N
57	20240723	090555	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	28050	-400	5	-1.41	225853550	8057	1.11	28300	28300	27800	36950	19950	28450	28024.57	3.37	0	667	34550	31500	28850	25800	23150	33025	27325	33	8500	500	19910	50	1	6595192	1850	-19.80	0.64	12	0.12	-1417.00	43842.00	53600	20231211	-47.67	22650	20231024	23.84	44450	-36.90	20240305	24400	14.96	20240702	53600	-47.67	20231211	22650	23.84	20231024	2.50	N	063080	500	32 억		221950	N	N	91	N	00	N
58	20240722	160547	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	28450	1600	2	5.96	21665118000	723623	6071.68	26600	31900	26200	34900	18800	26850	29940.53	3.62	0	-12907	27683	27266	26933	26516	26183	27100	26350	33	8050	500	18790	50	1	6595192	1876	-20.08	0.65	12	10.97	-1417.00	43842.00	53600	20231211	-46.92	22650	20231024	25.61	44450	-36.00	20240305	24400	16.60	20240702	53600	-46.92	20231211	22650	25.61	20231024	2.52	N	063080	500	32 억		238821	N	N	91	N	00	N
59	20240722	150553	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	29300	2450	2	9.12	21116321900	704511	5911.32	26600	31900	26200	34900	18800	26850	29973.02	3.62	0	-14419	27683	27266	26933	26516	26183	27100	26350	33	8050	500	18790	50	1	6595192	1932	-20.68	0.67	12	10.68	-1417.00	43842.00	53600	20231211	-45.34	22650	20231024	29.36	44450	-34.08	20240305	24400	20.08	20240702	53600	-45.34	20231211	22650	29.36	20231024	2.52	N	063080	500	32 억		238821	N	N	93	N	00	N
60	20240722	140554	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	29350	2500	2	9.31	20614103700	687374	5767.53	26600	31900	26200	34900	18800	26850	29989.65	3.62	0	-14580	27683	27266	26933	26516	26183	27100	26350	33	8050	500	18790	50	1	6595192	1936	-20.71	0.67	12	10.42	-1417.00	43842.00	53600	20231211	-45.24	22650	20231024	29.58	44450	-33.97	20240305	24400	20.29	20240702	53600	-45.24	20231211	22650	29.58	20231024	2.52	N	063080	500	32 억		238821	N	N	93	N	00	N
61	20240722	130549	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	29050	2200	2	8.19	19917882700	663535	5567.50	26600	31900	26200	34900	18800	26850	30017.83	3.62	0	-17363	27683	27266	26933	26516	26183	27100	26350	33	8050	500	18790	50	1	6595192	1916	-20.50	0.66	12	10.06	-1417.00	43842.00	53600	20231211	-45.80	22650	20231024	28.26	44450	-34.65	20240305	24400	19.06	20240702	53600	-45.80	20231211	22650	28.26	20231024	2.52	N	063080	500	32 억		238821	N	N	93	N	00	N
62	20240722	120551	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	29250	2400	2	8.94	18491952250	614237	5153.86	26600	31900	26200	34900	18800	26850	30105.57	3.62	0	-17820	27683	27266	26933	26516	26183	27100	26350	33	8050	500	18790	50	1	6595192	1929	-20.64	0.67	12	9.31	-1417.00	43842.00	53600	20231211	-45.43	22650	20231024	29.14	44450	-34.20	20240305	24400	19.88	20240702	53600	-45.43	20231211	22650	29.14	20231024	2.52	N	063080	500	32 억		238821	N	N	93	N	00	N
63	20240722	110549	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	28150	1300	2	4.84	673147500	24487	205.46	26600	28350	26200	34900	18800	26850	27489.99	3.62	0	-5378	27683	27266	26933	26516	26183	27100	26350	33	8050	500	18790	50	1	6595192	1857	-19.87	0.64	12	0.37	-1417.00	43842.00	53600	20231211	-47.48	22650	20231024	24.28	44450	-36.67	20240305	24400	15.37	20240702	53600	-47.48	20231211	22650	24.28	20231024	2.52	N	063080	500	32 억		238821	N	N	93	N	00	N
64	20240722	100551	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	26350	-500	5	-1.86	76913550	2909	24.41	26600	26800	26200	34900	18800	26850	26439.86	3.62	0	-57	27683	27266	26933	26516	26183	27100	26350	33	8050	500	18790	50	1	6595192	1738	-18.60	0.60	12	0.04	-1417.00	43842.00	53600	20231211	-50.84	22650	20231024	16.34	44450	-40.72	20240305	24400	7.99	20240702	53600	-50.84	20231211	22650	16.34	20231024	2.52	N	063080	500	32 억		238821	N	N	93	N	00	N
65	20240722	090549	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	26700	-150	5	-0.56	13749000	517	4.34	26600	26800	26300	34900	18800	26850	26593.81	3.62	0	145	27683	27266	26933	26516	26183	27100	26350	33	8050	500	18790	50	1	6595192	1761	-18.84	0.61	12	0.01	-1417.00	43842.00	53600	20231211	-50.19	22650	20231024	17.88	44450	-39.93	20240305	24400	9.43	20240702	53600	-50.19	20231211	22650	17.88	20231024	2.52	N	063080	500	32 억		238821	N	N	93	N	00	N
66	20240719	160538	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	26850	-500	5	-1.83	315000350	11747	98.42	27200	27350	26600	35550	19150	27350	26815.38	3.65	0	-1932	28183	27766	27133	26716	26083	27975	26925	33	8200	500	19140	50	1	6595192	1771	-18.95	0.61	12	0.18	-1417.00	43842.00	53600	20231211	-49.91	22650	20231024	18.54	44450	-39.60	20240305	24400	10.04	20240702	53600	-49.91	20231211	22650	18.54	20231024	2.52	N	063080	500	32 억		240751	N	N	93	N	00	N
67	20240719	150542	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	26800	-550	5	-2.01	237075150	8832	74.00	27200	27350	26600	35550	19150	27350	26842.75	3.65	0	-2028	28183	27766	27133	26716	26083	27975	26925	33	8200	500	19140	50	1	6595192	1768	-18.91	0.61	12	0.13	-1417.00	43842.00	53600	20231211	-50.00	22650	20231024	18.32	44450	-39.71	20240305	24400	9.84	20240702	53600	-50.00	20231211	22650	18.32	20231024	2.52	N	063080	500	32 억		240751	N	N	84	N	00	N
68	20240719	140547	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	26650	-700	5	-2.56	154948300	5762	48.28	27200	27350	26600	35550	19150	27350	26891.41	3.65	0	-1799	28183	27766	27133	26716	26083	27975	26925	33	8200	500	19140	50	1	6595192	1758	-18.81	0.61	12	0.09	-1417.00	43842.00	53600	20231211	-50.28	22650	20231024	17.66	44450	-40.04	20240305	24400	9.22	20240702	53600	-50.28	20231211	22650	17.66	20231024	2.52	N	063080	500	32 억		240751	N	N	84	N	00	N
69	20240719	130539	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	26700	-650	5	-2.38	146378200	5441	45.59	27200	27350	26600	35550	19150	27350	26902.81	3.65	0	-1662	28183	27766	27133	26716	26083	27975	26925	33	8200	500	19140	50	1	6595192	1761	-18.84	0.61	12	0.08	-1417.00	43842.00	53600	20231211	-50.19	22650	20231024	17.88	44450	-39.93	20240305	24400	9.43	20240702	53600	-50.19	20231211	22650	17.88	20231024	2.52	N	063080	500	32 억		240751	N	N	84	N	00	N
70	20240719	120539	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	26700	-650	5	-2.38	134736050	5005	41.94	27200	27350	26600	35550	19150	27350	26920.29	3.65	0	-1441	28183	27766	27133	26716	26083	27975	26925	33	8200	500	19140	50	1	6595192	1761	-18.84	0.61	12	0.08	-1417.00	43842.00	53600	20231211	-50.19	22650	20231024	17.88	44450	-39.93	20240305	24400	9.43	20240702	53600	-50.19	20231211	22650	17.88	20231024	2.52	N	063080	500	32 억		240751	N	N	84	N	00	N
71	20240719	110543	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	26950	-400	5	-1.46	123516250	4585	38.42	27200	27350	26600	35550	19150	27350	26939.20	3.65	0	-1369	28183	27766	27133	26716	26083	27975	26925	33	8200	500	19140	50	1	6595192	1777	-19.02	0.61	12	0.07	-1417.00	43842.00	53600	20231211	-49.72	22650	20231024	18.98	44450	-39.37	20240305	24400	10.45	20240702	53600	-49.72	20231211	22650	18.98	20231024	2.52	N	063080	500	32 억		240751	N	N	84	N	00	N
72	20240719	100456	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	27150	-200	5	-0.73	34287250	1262	10.57	27200	27350	27100	35550	19150	27350	27168.98	3.65	0	-268	28183	27766	27133	26716	26083	27975	26925	33	8200	500	19140	50	1	6595192	1791	-19.16	0.62	12	0.02	-1417.00	43842.00	53600	20231211	-49.35	22650	20231024	19.87	44450	-38.92	20240305	24400	11.27	20240702	53600	-49.35	20231211	22650	19.87	20231024	2.52	N	063080	500	32 억		240751	N	N	84	N	00	N
73	20240719	090552	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	27300	-50	5	-0.18	1581600	58	0.49	27200	27300	27200	35550	19150	27350	27268.97	3.65	0	0	28183	27766	27133	26716	26083	27975	26925	33	8200	500	19140	50	1	6595192	1800	-19.27	0.62	12	0.00	-1417.00	43842.00	53600	20231211	-49.07	22650	20231024	20.53	44450	-38.58	20240305	24400	11.89	20240702	53600	-49.07	20231211	22650	20.53	20231024	2.52	N	063080	500	32 억		240751	N	N	84	N	00	N
74	20240718	160531	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	27350	0	3	0.00	322065150	11931	49.47	27100	27550	26500	35550	19150	27350	26990.63	3.66	0	-1140	27850	27600	27350	27100	26850	27725	27225	33	8200	500	19140	50	1	6595192	1804	-19.30	0.62	12	0.18	-1417.00	43842.00	53600	20231211	-48.97	22650	20231024	20.75	44450	-38.47	20240305	24400	12.09	20240702	53600	-48.97	20231211	22650	20.75	20231024	2.50	N	063080	500	32 억		241658	N	N	84	N	00	N
75	20240718	150540	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	27050	-300	5	-1.10	207416700	7745	32.12	27100	27100	26500	35550	19150	27350	26780.65	3.66	0	412	27850	27600	27350	27100	26850	27725	27225	33	8200	500	19140	50	1	6595192	1784	-19.09	0.62	12	0.12	-1417.00	43842.00	53600	20231211	-49.53	22650	20231024	19.43	44450	-39.15	20240305	24400	10.86	20240702	53600	-49.53	20231211	22650	19.43	20231024	2.50	N	063080	500	32 억		241658	N	N	5	N	00	N
76	20240718	140536	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	26900	-450	5	-1.65	189940500	7095	29.42	27100	27100	26500	35550	19150	27350	26770.95	3.66	0	289	27850	27600	27350	27100	26850	27725	27225	33	8200	500	19140	50	1	6595192	1774	-18.98	0.61	12	0.11	-1417.00	43842.00	53600	20231211	-49.81	22650	20231024	18.76	44450	-39.48	20240305	24400	10.25	20240702	53600	-49.81	20231211	22650	18.76	20231024	2.50	N	063080	500	32 억		241658	N	N	5	N	00	N
77	20240718	130536	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	26900	-450	5	-1.65	153771850	5750	23.84	27100	27100	26500	35550	19150	27350	26742.82	3.66	0	808	27850	27600	27350	27100	26850	27725	27225	33	8200	500	19140	50	1	6595192	1774	-18.98	0.61	12	0.09	-1417.00	43842.00	53600	20231211	-49.81	22650	20231024	18.76	44450	-39.48	20240305	24400	10.25	20240702	53600	-49.81	20231211	22650	18.76	20231024	2.50	N	063080	500	32 억		241658	N	N	5	N	00	N
78	20240718	120535	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	26750	-600	5	-2.19	132819600	4969	20.60	27100	27100	26500	35550	19150	27350	26729.52	3.66	0	649	27850	27600	27350	27100	26850	27725	27225	33	8200	500	19140	50	1	6595192	1764	-18.88	0.61	12	0.08	-1417.00	43842.00	53600	20231211	-50.09	22650	20231024	18.10	44450	-39.82	20240305	24400	9.63	20240702	53600	-50.09	20231211	22650	18.10	20231024	2.50	N	063080	500	32 억		241658	N	N	5	N	00	N
79	20240718	110539	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	26750	-600	5	-2.19	86501150	3239	13.43	27100	27100	26500	35550	19150	27350	26705.93	3.66	0	623	27850	27600	27350	27100	26850	27725	27225	33	8200	500	19140	50	1	6595192	1764	-18.88	0.61	12	0.05	-1417.00	43842.00	53600	20231211	-50.09	22650	20231024	18.10	44450	-39.82	20240305	24400	9.63	20240702	53600	-50.09	20231211	22650	18.10	20231024	2.50	N	063080	500	32 억		241658	N	N	5	N	00	N
80	20240718	100541	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	26700	-650	5	-2.38	70910100	2656	11.01	27100	27100	26500	35550	19150	27350	26697.83	3.66	0	614	27850	27600	27350	27100	26850	27725	27225	33	8200	500	19140	50	1	6595192	1761	-18.84	0.61	12	0.04	-1417.00	43842.00	53600	20231211	-50.19	22650	20231024	17.88	44450	-39.93	20240305	24400	9.43	20240702	53600	-50.19	20231211	22650	17.88	20231024	2.50	N	063080	500	32 억		241658	N	N	5	N	00	N
81	20240718	090541	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	26750	-600	5	-2.19	16088400	598	2.48	27100	27100	26700	35550	19150	27350	26902.93	3.66	0	41	27850	27600	27350	27100	26850	27725	27225	33	8200	500	19140	50	1	6595192	1764	-18.88	0.61	12	0.01	-1417.00	43842.00	53600	20231211	-50.09	22650	20231024	18.10	44450	-39.82	20240305	24400	9.63	20240702	53600	-50.09	20231211	22650	18.10	20231024	2.50	N	063080	500	32 억		241658	N	N	5	N	00	N
82	20240717	160603	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	27350	-50	5	-0.18	656636850	24032	133.29	27250	27600	27100	35600	19200	27400	27323.44	3.61	0	3311	28533	27966	27533	26966	26533	27750	26750	33	8200	500	19180	50	1	6595192	1804	-19.30	0.62	12	0.36	-1417.00	43842.00	53600	20231211	-48.97	22650	20231024	20.75	44450	-38.47	20240305	24400	12.09	20240702	53600	-48.97	20231211	22650	20.75	20231024	2.54	N	063080	500	32 억		238147	N	N	5	N	00	N
83	20240717	150606	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	27200	-200	5	-0.73	625970500	22906	127.04	27250	27600	27200	35600	19200	27400	27327.80	3.61	0	3311	28533	27966	27533	26966	26533	27750	26750	33	8200	500	19180	50	1	6595192	1794	-19.20	0.62	12	0.35	-1417.00	43842.00	53600	20231211	-49.25	22650	20231024	20.09	44450	-38.81	20240305	24400	11.48	20240702	53600	-49.25	20231211	22650	20.09	20231024	2.54	N	063080	500	32 억		238147	N	N	5	N	00	N
84	20240717	140604	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	27450	50	2	0.18	526874050	19280	106.93	27250	27600	27200	35600	19200	27400	27327.49	3.61	0	5679	28533	27966	27533	26966	26533	27750	26750	33	8200	500	19180	50	1	6595192	1810	-19.37	0.63	12	0.29	-1417.00	43842.00	53600	20231211	-48.79	22650	20231024	21.19	44450	-38.25	20240305	24400	12.50	20240702	53600	-48.79	20231211	22650	21.19	20231024	2.54	N	063080	500	32 억		238147	N	N	5	N	00	N
85	20240717	130603	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	27400	0	3	0.00	440042250	16103	89.31	27250	27600	27200	35600	19200	27400	27326.72	3.61	0	6294	28533	27966	27533	26966	26533	27750	26750	33	8200	500	19180	50	1	6595192	1807	-19.34	0.62	12	0.24	-1417.00	43842.00	53600	20231211	-48.88	22650	20231024	20.97	44450	-38.36	20240305	24400	12.30	20240702	53600	-48.88	20231211	22650	20.97	20231024	2.54	N	063080	500	32 억		238147	N	N	5	N	00	N
86	20240717	120603	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	27500	100	2	0.36	402123200	14716	81.62	27250	27600	27200	35600	19200	27400	27325.58	3.61	0	6118	28533	27966	27533	26966	26533	27750	26750	33	8200	500	19180	50	1	6595192	1814	-19.41	0.63	12	0.22	-1417.00	43842.00	53600	20231211	-48.69	22650	20231024	21.41	44450	-38.13	20240305	24400	12.70	20240702	53600	-48.69	20231211	22650	21.41	20231024	2.54	N	063080	500	32 억		238147	N	N	5	N	00	N
87	20240717	110603	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	27450	50	2	0.18	281674100	10323	57.25	27250	27600	27200	35600	19200	27400	27286.07	3.61	0	5719	28533	27966	27533	26966	26533	27750	26750	33	8200	500	19180	50	1	6595192	1810	-19.37	0.63	12	0.16	-1417.00	43842.00	53600	20231211	-48.79	22650	20231024	21.19	44450	-38.25	20240305	24400	12.50	20240702	53600	-48.79	20231211	22650	21.19	20231024	2.54	N	063080	500	32 억		238147	N	N	5	N	00	N
88	20240717	100602	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	27350	-50	5	-0.18	98561350	3595	19.94	27250	27600	27250	35600	19200	27400	27416.23	3.61	0	-281	28533	27966	27533	26966	26533	27750	26750	33	8200	500	19180	50	1	6595192	1804	-19.30	0.62	12	0.05	-1417.00	43842.00	53600	20231211	-48.97	22650	20231024	20.75	44450	-38.47	20240305	24400	12.09	20240702	53600	-48.97	20231211	22650	20.75	20231024	2.54	N	063080	500	32 억		238147	N	N	5	N	00	N
89	20240717	090457	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	27350	-50	5	-0.18	1471800	54	0.30	27250	27350	27250	35600	19200	27400	27255.56	3.61	0	3	28533	27966	27533	26966	26533	27750	26750	33	8200	500	19180	50	1	6595192	1804	-19.30	0.62	12	0.00	-1417.00	43842.00	53600	20231211	-48.97	22650	20231024	20.75	44450	-38.47	20240305	24400	12.09	20240702	53600	-48.97	20231211	22650	20.75	20231024	2.54	N	063080	500	32 억		238147	N	N	5	N	00	N
90	20240716	160604	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	27400	-600	5	-2.14	488355000	17802	34.24	28100	28100	27100	36400	19600	28000	27432.60	3.68	0	-4659	29766	28882	27616	26732	25466	29325	27175	33	8400	500	19600	50	1	6595192	1807	-19.34	0.62	12	0.27	-1417.00	43842.00	53600	20231211	-48.88	22650	20231024	20.97	44450	-38.36	20240305	24400	12.30	20240702	53600	-48.88	20231211	22650	20.97	20231024	2.54	N	063080	500	32 억		242501	N	N	5	N	00	N
91	20240716	150610	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	27350	-650	5	-2.32	450692350	16424	31.59	28100	28100	27100	36400	19600	28000	27441.08	3.68	0	-4483	29766	28882	27616	26732	25466	29325	27175	33	8400	500	19600	50	1	6595192	1804	-19.30	0.62	12	0.25	-1417.00	43842.00	53600	20231211	-48.97	22650	20231024	20.75	44450	-38.47	20240305	24400	12.09	20240702	53600	-48.97	20231211	22650	20.75	20231024	2.54	N	063080	500	32 억		242501	N	N	19	N	00	N
92	20240716	140608	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	27500	-500	5	-1.79	381837450	13912	26.76	28100	28100	27100	36400	19600	28000	27446.63	3.68	0	-5088	29766	28882	27616	26732	25466	29325	27175	33	8400	500	19600	50	1	6595192	1814	-19.41	0.63	12	0.21	-1417.00	43842.00	53600	20231211	-48.69	22650	20231024	21.41	44450	-38.13	20240305	24400	12.70	20240702	53600	-48.69	20231211	22650	21.41	20231024	2.54	N	063080	500	32 억		242501	N	N	19	N	00	N
93	20240716	130608	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	27350	-650	5	-2.32	308816850	11261	21.66	28100	28100	27100	36400	19600	28000	27423.57	3.68	0	-4131	29766	28882	27616	26732	25466	29325	27175	33	8400	500	19600	50	1	6595192	1804	-19.30	0.62	12	0.17	-1417.00	43842.00	53600	20231211	-48.97	22650	20231024	20.75	44450	-38.47	20240305	24400	12.09	20240702	53600	-48.97	20231211	22650	20.75	20231024	2.54	N	063080	500	32 억		242501	N	N	19	N	00	N
94	20240716	120607	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	27300	-700	5	-2.50	260176250	9477	18.23	28100	28100	27100	36400	19600	28000	27453.44	3.68	0	-3959	29766	28882	27616	26732	25466	29325	27175	33	8400	500	19600	50	1	6595192	1800	-19.27	0.62	12	0.14	-1417.00	43842.00	53600	20231211	-49.07	22650	20231024	20.53	44450	-38.58	20240305	24400	11.89	20240702	53600	-49.07	20231211	22650	20.53	20231024	2.54	N	063080	500	32 억		242501	N	N	19	N	00	N
95	20240716	110606	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	27250	-750	5	-2.68	245367450	8933	17.18	28100	28100	27100	36400	19600	28000	27467.53	3.68	0	-3878	29766	28882	27616	26732	25466	29325	27175	33	8400	500	19600	50	1	6595192	1797	-19.23	0.62	12	0.14	-1417.00	43842.00	53600	20231211	-49.16	22650	20231024	20.31	44450	-38.70	20240305	24400	11.68	20240702	53600	-49.16	20231211	22650	20.31	20231024	2.54	N	063080	500	32 억		242501	N	N	19	N	00	N
96	20240716	100607	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	27300	-700	5	-2.50	199274550	7238	13.92	28100	28100	27250	36400	19600	28000	27531.71	3.68	0	-3237	29766	28882	27616	26732	25466	29325	27175	33	8400	500	19600	50	1	6595192	1800	-19.27	0.62	12	0.11	-1417.00	43842.00	53600	20231211	-49.07	22650	20231024	20.53	44450	-38.58	20240305	24400	11.89	20240702	53600	-49.07	20231211	22650	20.53	20231024	2.54	N	063080	500	32 억		242501	N	N	19	N	00	N
97	20240716	090605	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	27700	-300	5	-1.07	43970700	1578	3.03	28100	28100	27600	36400	19600	28000	27864.83	3.68	0	-958	29766	28882	27616	26732	25466	29325	27175	33	8400	500	19600	50	1	6595192	1827	-19.55	0.63	12	0.02	-1417.00	43842.00	53600	20231211	-48.32	22650	20231024	22.30	44450	-37.68	20240305	24400	13.52	20240702	53600	-48.32	20231211	22650	22.30	20231024	2.54	N	063080	500	32 억		242501	N	N	19	N	00	N
98	20240715	160557	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	28000	1400	2	5.26	1436821100	51940	378.27	26350	28500	26350	34550	18650	26600	27662.96	3.61	0	4587	27566	27082	26666	26182	25766	27325	26425	33	7950	500	18620	50	1	6595192	1847	-19.76	0.64	12	0.79	-1417.00	43842.00	53600	20231211	-47.76	22650	20231024	23.62	44450	-37.01	20240305	24400	14.75	20240702	53600	-47.76	20231211	22650	23.62	20231024	2.58	N	063080	500	32 억		237967	N	N	19	N	00	N
99	20240715	150601	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	27700	1100	2	4.14	1373413350	49660	361.66	26350	28500	26350	34550	18650	26600	27656.33	3.61	0	5055	27566	27082	26666	26182	25766	27325	26425	33	7950	500	18620	50	1	6595192	1827	-19.55	0.63	12	0.75	-1417.00	43842.00	53600	20231211	-48.32	22650	20231024	22.30	44450	-37.68	20240305	24400	13.52	20240702	53600	-48.32	20231211	22650	22.30	20231024	2.58	N	063080	500	32 억		237967	N	N	689	N	00	N
100	20240715	140600	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	27750	1150	2	4.32	1202061500	43497	316.78	26350	28500	26350	34550	18650	26600	27635.50	3.61	0	3935	27566	27082	26666	26182	25766	27325	26425	33	7950	500	18620	50	1	6595192	1830	-19.58	0.63	12	0.66	-1417.00	43842.00	53600	20231211	-48.23	22650	20231024	22.52	44450	-37.57	20240305	24400	13.73	20240702	53600	-48.23	20231211	22650	22.52	20231024	2.58	N	063080	500	32 억		237967	N	N	689	N	00	N
101	20240715	130600	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	28150	1550	2	5.83	1031516500	37403	272.40	26350	28500	26350	34550	18650	26600	27578.44	3.61	0	2993	27566	27082	26666	26182	25766	27325	26425	33	7950	500	18620	50	1	6595192	1857	-19.87	0.64	12	0.57	-1417.00	43842.00	53600	20231211	-47.48	22650	20231024	24.28	44450	-36.67	20240305	24400	15.37	20240702	53600	-47.48	20231211	22650	24.28	20231024	2.58	N	063080	500	32 억		237967	N	N	689	N	00	N
102	20240715	120601	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	27900	1300	2	4.89	799614800	29178	212.50	26350	28100	26350	34550	18650	26600	27404.72	3.61	0	2378	27566	27082	26666	26182	25766	27325	26425	33	7950	500	18620	50	1	6595192	1840	-19.69	0.64	12	0.44	-1417.00	43842.00	53600	20231211	-47.95	22650	20231024	23.18	44450	-37.23	20240305	24400	14.34	20240702	53600	-47.95	20231211	22650	23.18	20231024	2.58	N	063080	500	32 억		237967	N	N	689	N	00	N
103	20240715	110600	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	27200	600	2	2.26	331378250	12255	89.25	26350	27300	26350	34550	18650	26600	27040.25	3.61	0	416	27566	27082	26666	26182	25766	27325	26425	33	7950	500	18620	50	1	6595192	1794	-19.20	0.62	12	0.19	-1417.00	43842.00	53600	20231211	-49.25	22650	20231024	20.09	44450	-38.81	20240305	24400	11.48	20240702	53600	-49.25	20231211	22650	20.09	20231024	2.58	N	063080	500	32 억		237967	N	N	689	N	00	N
104	20240715	100600	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	27000	400	2	1.50	191667000	7103	51.73	26350	27300	26350	34550	18650	26600	26983.95	3.61	0	-2338	27566	27082	26666	26182	25766	27325	26425	33	7950	500	18620	50	1	6595192	1781	-19.05	0.62	12	0.11	-1417.00	43842.00	53600	20231211	-49.63	22650	20231024	19.21	44450	-39.26	20240305	24400	10.66	20240702	53600	-49.63	20231211	22650	19.21	20231024	2.58	N	063080	500	32 억		237967	N	N	689	N	00	N
105	20240715	090601	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	27050	450	2	1.69	36312600	1357	9.88	26350	27150	26350	34550	18650	26600	26759.47	3.61	0	664	27566	27082	26666	26182	25766	27325	26425	33	7950	500	18620	50	1	6595192	1784	-19.09	0.62	12	0.02	-1417.00	43842.00	53600	20231211	-49.53	22650	20231024	19.43	44450	-39.15	20240305	24400	10.86	20240702	53600	-49.53	20231211	22650	19.43	20231024	2.58	N	063080	500	32 억		237967	N	N	689	N	00	N
106	20240712	160556	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	26600	300	2	1.14	356806450	13376	97.44	26250	27150	26250	34150	18450	26300	26675.12	3.57	0	2338	27033	26666	26483	26116	25933	26575	26025	33	7850	500	18410	50	1	6595192	1754	-18.77	0.61	12	0.20	-1417.00	43842.00	53600	20231211	-50.37	22650	20231024	17.44	44450	-40.16	20240305	24400	9.02	20240702	53600	-50.37	20231211	22650	17.44	20231024	2.59	N	063080	500	32 억		235242	N	N	689	N	00	N
107	20240712	150600	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	26750	450	2	1.71	323364550	12116	88.26	26250	27150	26250	34150	18450	26300	26689.05	3.57	0	1871	27033	26666	26483	26116	25933	26575	26025	33	7850	500	18410	50	1	6595192	1764	-18.88	0.61	12	0.18	-1417.00	43842.00	53600	20231211	-50.09	22650	20231024	18.10	44450	-39.82	20240305	24400	9.63	20240702	53600	-50.09	20231211	22650	18.10	20231024	2.59	N	063080	500	32 억		235242	N	N	112	N	00	N
108	20240712	140603	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	26600	300	2	1.14	263257750	9844	71.71	26250	27150	26250	34150	18450	26300	26742.97	3.57	0	1038	27033	26666	26483	26116	25933	26575	26025	33	7850	500	18410	50	1	6595192	1754	-18.77	0.61	12	0.15	-1417.00	43842.00	53600	20231211	-50.37	22650	20231024	17.44	44450	-40.16	20240305	24400	9.02	20240702	53600	-50.37	20231211	22650	17.44	20231024	2.59	N	063080	500	32 억		235242	N	N	112	N	00	N
109	20240712	130558	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	26700	400	2	1.52	224119050	8377	61.03	26250	27150	26250	34150	18450	26300	26754.09	3.57	0	2152	27033	26666	26483	26116	25933	26575	26025	33	7850	500	18410	50	1	6595192	1761	-18.84	0.61	12	0.13	-1417.00	43842.00	53600	20231211	-50.19	22650	20231024	17.88	44450	-39.93	20240305	24400	9.43	20240702	53600	-50.19	20231211	22650	17.88	20231024	2.59	N	063080	500	32 억		235242	N	N	112	N	00	N
110	20240712	120559	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	26800	500	2	1.90	206667950	7724	56.27	26250	27150	26250	34150	18450	26300	26756.60	3.57	0	2271	27033	26666	26483	26116	25933	26575	26025	33	7850	500	18410	50	1	6595192	1768	-18.91	0.61	12	0.12	-1417.00	43842.00	53600	20231211	-50.00	22650	20231024	18.32	44450	-39.71	20240305	24400	9.84	20240702	53600	-50.00	20231211	22650	18.32	20231024	2.59	N	063080	500	32 억		235242	N	N	112	N	00	N
111	20240712	110556	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	26950	650	2	2.47	191220900	7148	52.07	26250	27150	26250	34150	18450	26300	26751.66	3.57	0	2321	27033	26666	26483	26116	25933	26575	26025	33	7850	500	18410	50	1	6595192	1777	-19.02	0.61	12	0.11	-1417.00	43842.00	53600	20231211	-49.72	22650	20231024	18.98	44450	-39.37	20240305	24400	10.45	20240702	53600	-49.72	20231211	22650	18.98	20231024	2.59	N	063080	500	32 억		235242	N	N	112	N	00	N
112	20240712	100558	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	26700	400	2	1.52	153828650	5752	41.90	26250	27150	26250	34150	18450	26300	26743.51	3.57	0	2254	27033	26666	26483	26116	25933	26575	26025	33	7850	500	18410	50	1	6595192	1761	-18.84	0.61	12	0.09	-1417.00	43842.00	53600	20231211	-50.19	22650	20231024	17.88	44450	-39.93	20240305	24400	9.43	20240702	53600	-50.19	20231211	22650	17.88	20231024	2.59	N	063080	500	32 억		235242	N	N	112	N	00	N
113	20240712	090555	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	26500	200	2	0.76	3771200	143	1.04	26250	26500	26250	34150	18450	26300	26372.03	3.57	0	-55	27033	26666	26483	26116	25933	26575	26025	33	7850	500	18410	50	1	6595192	1748	-18.70	0.60	12	0.00	-1417.00	43842.00	53600	20231211	-50.56	22650	20231024	17.00	44450	-40.38	20240305	24400	8.61	20240702	53600	-50.56	20231211	22650	17.00	20231024	2.59	N	063080	500	32 억		235242	N	N	112	N	00	N
114	20240711	160553	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	26300	-600	5	-2.23	360606350	13624	101.32	26850	26850	26300	34950	18850	26900	26468.56	3.61	0	-3028	27500	27200	26650	26350	25800	27350	26500	33	8050	500	18830	50	1	6595192	1735	-18.56	0.60	12	0.21	-1417.00	43842.00	53600	20231211	-50.93	22650	20231024	16.11	44450	-40.83	20240305	24400	7.79	20240702	53600	-50.93	20231211	22650	16.11	20231024	2.57	N	063080	500	32 억		238071	N	N	112	N	00	N
115	20240711	150559	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	26450	-450	5	-1.67	308055800	11630	86.49	26850	26850	26350	34950	18850	26900	26488.03	3.61	0	-2373	27500	27200	26650	26350	25800	27350	26500	33	8050	500	18830	50	1	6595192	1744	-18.67	0.60	12	0.18	-1417.00	43842.00	53600	20231211	-50.65	22650	20231024	16.78	44450	-40.49	20240305	24400	8.40	20240702	53600	-50.65	20231211	22650	16.78	20231024	2.57	N	063080	500	32 억		238071	N	N	0	N	00	N
116	20240711	140558	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	26400	-500	5	-1.86	290146950	10952	81.45	26850	26850	26350	34950	18850	26900	26492.60	3.61	0	-2305	27500	27200	26650	26350	25800	27350	26500	33	8050	500	18830	50	1	6595192	1741	-18.63	0.60	12	0.17	-1417.00	43842.00	53600	20231211	-50.75	22650	20231024	16.56	44450	-40.61	20240305	24400	8.20	20240702	53600	-50.75	20231211	22650	16.56	20231024	2.57	N	063080	500	32 억		238071	N	N	0	N	00	N
117	20240711	130556	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	26500	-400	5	-1.49	232052200	8757	65.12	26850	26850	26350	34950	18850	26900	26499.05	3.61	0	-1749	27500	27200	26650	26350	25800	27350	26500	33	8050	500	18830	50	1	6595192	1748	-18.70	0.60	12	0.13	-1417.00	43842.00	53600	20231211	-50.56	22650	20231024	17.00	44450	-40.38	20240305	24400	8.61	20240702	53600	-50.56	20231211	22650	17.00	20231024	2.57	N	063080	500	32 억		238071	N	N	0	N	00	N
118	20240711	120557	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	26550	-350	5	-1.30	209649550	7912	58.84	26850	26850	26350	34950	18850	26900	26497.67	3.61	0	-1360	27500	27200	26650	26350	25800	27350	26500	33	8050	500	18830	50	1	6595192	1751	-18.74	0.61	12	0.12	-1417.00	43842.00	53600	20231211	-50.47	22650	20231024	17.22	44450	-40.27	20240305	24400	8.81	20240702	53600	-50.47	20231211	22650	17.22	20231024	2.57	N	063080	500	32 억		238071	N	N	0	N	00	N
119	20240711	110555	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	26400	-500	5	-1.86	173176150	6533	48.58	26850	26850	26350	34950	18850	26900	26507.91	3.61	0	-1318	27500	27200	26650	26350	25800	27350	26500	33	8050	500	18830	50	1	6595192	1741	-18.63	0.60	12	0.10	-1417.00	43842.00	53600	20231211	-50.75	22650	20231024	16.56	44450	-40.61	20240305	24400	8.20	20240702	53600	-50.75	20231211	22650	16.56	20231024	2.57	N	063080	500	32 억		238071	N	N	0	N	00	N
120	20240711	100555	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	26550	-350	5	-1.30	44504900	1668	12.40	26850	26850	26500	34950	18850	26900	26681.59	3.61	0	-367	27500	27200	26650	26350	25800	27350	26500	33	8050	500	18830	50	1	6595192	1751	-18.74	0.61	12	0.03	-1417.00	43842.00	53600	20231211	-50.47	22650	20231024	17.22	44450	-40.27	20240305	24400	8.81	20240702	53600	-50.47	20231211	22650	17.22	20231024	2.57	N	063080	500	32 억		238071	N	N	0	N	00	N
121	20240711	090553	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	26800	-100	5	-0.37	5632950	210	1.56	26850	26850	26750	34950	18850	26900	26823.57	3.61	0	-56	27500	27200	26650	26350	25800	27350	26500	33	8050	500	18830	50	1	6595192	1768	-18.91	0.61	12	0.00	-1417.00	43842.00	53600	20231211	-50.00	22650	20231024	18.32	44450	-39.71	20240305	24400	9.84	20240702	53600	-50.00	20231211	22650	18.32	20231024	2.57	N	063080	500	32 억		238071	N	N	0	N	00	N
122	20240710	160554	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	26900	100	2	0.37	351810100	13259	75.19	26500	26950	26100	34800	18800	26800	26533.68	3.64	0	-1644	27500	27150	26700	26350	25900	27325	26525	33	8000	500	18760	50	1	6595192	1774	-18.98	0.61	12	0.20	-1417.00	43842.00	53600	20231211	-49.81	22650	20231024	18.76	44450	-39.48	20240305	24400	10.25	20240702	53600	-49.81	20231211	22650	18.76	20231024	2.61	N	063080	500	32 억		239780	N	N	102	N	00	N
123	20240710	150555	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	26750	-50	5	-0.19	300675150	11349	64.36	26500	26950	26100	34800	18800	26800	26493.54	3.64	0	-1088	27500	27150	26700	26350	25900	27325	26525	33	8000	500	18760	50	1	6595192	1764	-18.88	0.61	12	0.17	-1417.00	43842.00	53600	20231211	-50.09	22650	20231024	18.10	44450	-39.82	20240305	24400	9.63	20240702	53600	-50.09	20231211	22650	18.10	20231024	2.61	N	063080	500	32 억		239780	N	N	102	N	00	N
124	20240710	140553	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	26800	0	3	0.00	283499500	10706	60.72	26500	26950	26100	34800	18800	26800	26480.43	3.64	0	-983	27500	27150	26700	26350	25900	27325	26525	33	8000	500	18760	50	1	6595192	1768	-18.91	0.61	12	0.16	-1417.00	43842.00	53600	20231211	-50.00	22650	20231024	18.32	44450	-39.71	20240305	24400	9.84	20240702	53600	-50.00	20231211	22650	18.32	20231024	2.61	N	063080	500	32 억		239780	N	N	102	N	00	N
125	20240710	130553	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	26900	100	2	0.37	259195100	9798	55.57	26500	26950	26100	34800	18800	26800	26453.88	3.64	0	-1005	27500	27150	26700	26350	25900	27325	26525	33	8000	500	18760	50	1	6595192	1774	-18.98	0.61	12	0.15	-1417.00	43842.00	53600	20231211	-49.81	22650	20231024	18.76	44450	-39.48	20240305	24400	10.25	20240702	53600	-49.81	20231211	22650	18.76	20231024	2.61	N	063080	500	32 억		239780	N	N	102	N	00	N
126	20240710	120554	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	26800	0	3	0.00	207856800	7889	44.74	26500	26850	26100	34800	18800	26800	26347.67	3.64	0	-591	27500	27150	26700	26350	25900	27325	26525	33	8000	500	18760	50	1	6595192	1768	-18.91	0.61	12	0.12	-1417.00	43842.00	53600	20231211	-50.00	22650	20231024	18.32	44450	-39.71	20240305	24400	9.84	20240702	53600	-50.00	20231211	22650	18.32	20231024	2.61	N	063080	500	32 억		239780	N	N	102	N	00	N
127	20240710	110554	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	26350	-450	5	-1.68	139586050	5318	30.16	26500	26700	26100	34800	18800	26800	26247.85	3.64	0	-1134	27500	27150	26700	26350	25900	27325	26525	33	8000	500	18760	50	1	6595192	1738	-18.60	0.60	12	0.08	-1417.00	43842.00	53600	20231211	-50.84	22650	20231024	16.34	44450	-40.72	20240305	24400	7.99	20240702	53600	-50.84	20231211	22650	16.34	20231024	2.61	N	063080	500	32 억		239780	N	N	102	N	00	N
128	20240710	100550	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	26200	-600	5	-2.24	109660400	4178	23.69	26500	26700	26100	34800	18800	26800	26247.10	3.64	0	-994	27500	27150	26700	26350	25900	27325	26525	33	8000	500	18760	50	1	6595192	1728	-18.49	0.60	12	0.06	-1417.00	43842.00	53600	20231211	-51.12	22650	20231024	15.67	44450	-41.06	20240305	24400	7.38	20240702	53600	-51.12	20231211	22650	15.67	20231024	2.61	N	063080	500	32 억		239780	N	N	102	N	00	N
129	20240710	090553	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	26500	-300	5	-1.12	38153800	1449	8.22	26500	26700	26200	34800	18800	26800	26331.12	3.64	0	9	27500	27150	26700	26350	25900	27325	26525	33	8000	500	18760	50	1	6595192	1748	-18.70	0.60	12	0.02	-1417.00	43842.00	53600	20231211	-50.56	22650	20231024	17.00	44450	-40.38	20240305	24400	8.61	20240702	53600	-50.56	20231211	22650	17.00	20231024	2.61	N	063080	500	32 억		239780	N	N	102	N	00	N
130	20240709	160552	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	26800	500	2	1.90	461100650	17214	125.57	26450	27050	26250	34150	18450	26300	26786.37	3.67	0	-2261	27000	26650	26050	25700	25100	26825	25875	33	7850	500	18410	50	1	6595192	1768	-18.91	0.61	12	0.26	-1417.00	43842.00	53600	20231211	-50.00	22650	20231024	18.32	44450	-39.71	20240305	24400	9.84	20240702	53600	-50.00	20231211	22650	18.32	20231024	2.62	N	063080	500	32 억		242043	N	N	102	N	00	N
131	20240709	150552	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	26800	500	2	1.90	427290350	15952	116.36	26450	27050	26250	34150	18450	26300	26786.00	3.67	0	-1784	27000	26650	26050	25700	25100	26825	25875	33	7850	500	18410	50	1	6595192	1768	-18.91	0.61	12	0.24	-1417.00	43842.00	53600	20231211	-50.00	22650	20231024	18.32	44450	-39.71	20240305	24400	9.84	20240702	53600	-50.00	20231211	22650	18.32	20231024	2.62	N	063080	500	32 억		242043	N	N	29	N	00	N
132	20240709	140553	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	26600	300	2	1.14	372436000	13895	101.36	26450	27050	26250	34150	18450	26300	26803.60	3.67	0	-1732	27000	26650	26050	25700	25100	26825	25875	33	7850	500	18410	50	1	6595192	1754	-18.77	0.61	12	0.21	-1417.00	43842.00	53600	20231211	-50.37	22650	20231024	17.44	44450	-40.16	20240305	24400	9.02	20240702	53600	-50.37	20231211	22650	17.44	20231024	2.62	N	063080	500	32 억		242043	N	N	29	N	00	N
133	20240709	130555	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	26800	500	2	1.90	343772300	12821	93.52	26450	27050	26250	34150	18450	26300	26813.22	3.67	0	-1315	27000	26650	26050	25700	25100	26825	25875	33	7850	500	18410	50	1	6595192	1768	-18.91	0.61	12	0.19	-1417.00	43842.00	53600	20231211	-50.00	22650	20231024	18.32	44450	-39.71	20240305	24400	9.84	20240702	53600	-50.00	20231211	22650	18.32	20231024	2.62	N	063080	500	32 억		242043	N	N	29	N	00	N
134	20240709	120556	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	26800	500	2	1.90	322019300	12008	87.59	26450	27050	26250	34150	18450	26300	26817.06	3.67	0	-1251	27000	26650	26050	25700	25100	26825	25875	33	7850	500	18410	50	1	6595192	1768	-18.91	0.61	12	0.18	-1417.00	43842.00	53600	20231211	-50.00	22650	20231024	18.32	44450	-39.71	20240305	24400	9.84	20240702	53600	-50.00	20231211	22650	18.32	20231024	2.62	N	063080	500	32 억		242043	N	N	29	N	00	N
135	20240709	110555	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	26750	450	2	1.71	302850450	11293	82.38	26450	27050	26250	34150	18450	26300	26817.54	3.67	0	-1043	27000	26650	26050	25700	25100	26825	25875	33	7850	500	18410	50	1	6595192	1764	-18.88	0.61	12	0.17	-1417.00	43842.00	53600	20231211	-50.09	22650	20231024	18.10	44450	-39.82	20240305	24400	9.63	20240702	53600	-50.09	20231211	22650	18.10	20231024	2.62	N	063080	500	32 억		242043	N	N	29	N	00	N
136	20240709	100554	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	26950	650	2	2.47	182717400	6828	49.81	26450	27000	26250	34150	18450	26300	26760.02	3.67	0	-886	27000	26650	26050	25700	25100	26825	25875	33	7850	500	18410	50	1	6595192	1777	-19.02	0.61	12	0.10	-1417.00	43842.00	53600	20231211	-49.72	22650	20231024	18.98	44450	-39.37	20240305	24400	10.45	20240702	53600	-49.72	20231211	22650	18.98	20231024	2.62	N	063080	500	32 억		242043	N	N	29	N	00	N
137	20240709	090553	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	26300	0	3	0.00	6810000	259	1.89	26450	26450	26250	34150	18450	26300	26293.44	3.67	0	-3	27000	26650	26050	25700	25100	26825	25875	33	7850	500	18410	50	1	6595192	1735	-18.56	0.60	12	0.00	-1417.00	43842.00	53600	20231211	-50.93	22650	20231024	16.11	44450	-40.83	20240305	24400	7.79	20240702	53600	-50.93	20231211	22650	16.11	20231024	2.62	N	063080	500	32 억		242043	N	N	29	N	00	N
138	20240708	160549	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	26300	750	2	2.94	356736850	13705	74.72	25550	26400	25450	33200	17900	25550	26028.97	3.62	0	3212	26450	26000	25650	25200	24850	26225	25425	33	7650	500	17880	50	1	6595192	1735	-18.56	0.60	12	0.21	-1417.00	43842.00	53600	20231211	-50.93	22650	20231024	16.11	44450	-40.83	20240305	24400	7.79	20240702	53600	-50.93	20231211	22650	16.11	20231024	2.57	N	063080	500	32 억		238420	N	N	29	N	00	N
139	20240708	150550	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	26300	750	2	2.94	340633750	13093	71.38	25550	26400	25450	33200	17900	25550	26016.48	3.62	0	3118	26450	26000	25650	25200	24850	26225	25425	33	7650	500	17880	50	1	6595192	1735	-18.56	0.60	12	0.20	-1417.00	43842.00	53600	20231211	-50.93	22650	20231024	16.11	44450	-40.83	20240305	24400	7.79	20240702	53600	-50.93	20231211	22650	16.11	20231024	2.57	N	063080	500	32 억		238420	N	N	0	N	00	N
140	20240708	140552	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	26300	750	2	2.94	286127350	11023	60.09	25550	26400	25450	33200	17900	25550	25957.30	3.62	0	2875	26450	26000	25650	25200	24850	26225	25425	33	7650	500	17880	50	1	6595192	1735	-18.56	0.60	12	0.17	-1417.00	43842.00	53600	20231211	-50.93	22650	20231024	16.11	44450	-40.83	20240305	24400	7.79	20240702	53600	-50.93	20231211	22650	16.11	20231024	2.57	N	063080	500	32 억		238420	N	N	0	N	00	N
141	20240708	130548	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	26150	600	2	2.35	207694450	8031	43.78	25550	26200	25450	33200	17900	25550	25861.59	3.62	0	1637	26450	26000	25650	25200	24850	26225	25425	33	7650	500	17880	50	1	6595192	1725	-18.45	0.60	12	0.12	-1417.00	43842.00	53600	20231211	-51.21	22650	20231024	15.45	44450	-41.17	20240305	24400	7.17	20240702	53600	-51.21	20231211	22650	15.45	20231024	2.57	N	063080	500	32 억		238420	N	N	0	N	00	N
142	20240708	120550	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	26050	500	2	1.96	151597250	5887	32.09	25550	26050	25450	33200	17900	25550	25751.19	3.62	0	2229	26450	26000	25650	25200	24850	26225	25425	33	7650	500	17880	50	1	6595192	1718	-18.38	0.59	12	0.09	-1417.00	43842.00	53600	20231211	-51.40	22650	20231024	15.01	44450	-41.39	20240305	24400	6.76	20240702	53600	-51.40	20231211	22650	15.01	20231024	2.57	N	063080	500	32 억		238420	N	N	0	N	00	N
143	20240708	110548	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	25700	150	2	0.59	80560600	3142	17.13	25550	25800	25450	33200	17900	25550	25639.91	3.62	0	615	26450	26000	25650	25200	24850	26225	25425	33	7650	500	17880	50	1	6595192	1695	-18.14	0.59	12	0.05	-1417.00	43842.00	53600	20231211	-52.05	22650	20231024	13.47	44450	-42.18	20240305	24400	5.33	20240702	53600	-52.05	20231211	22650	13.47	20231024	2.57	N	063080	500	32 억		238420	N	N	0	N	00	N
144	20240708	100549	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	25600	50	2	0.20	52156850	2036	11.10	25550	25800	25450	33200	17900	25550	25617.31	3.62	0	86	26450	26000	25650	25200	24850	26225	25425	33	7650	500	17880	50	1	6595192	1688	-18.07	0.58	12	0.03	-1417.00	43842.00	53600	20231211	-52.24	22650	20231024	13.02	44450	-42.41	20240305	24400	4.92	20240702	53600	-52.24	20231211	22650	13.02	20231024	2.57	N	063080	500	32 억		238420	N	N	0	N	00	N
145	20240708	090549	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	25600	50	2	0.20	24362700	953	5.20	25550	25800	25450	33200	17900	25550	25564.22	3.62	0	321	26450	26000	25650	25200	24850	26225	25425	33	7650	500	17880	50	1	6595192	1688	-18.07	0.58	12	0.01	-1417.00	43842.00	53600	20231211	-52.24	22650	20231024	13.02	44450	-42.41	20240305	24400	4.92	20240702	53600	-52.24	20231211	22650	13.02	20231024	2.57	N	063080	500	32 억		238420	N	N	0	N	00	N
146	20240705	160546	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	25550	50	2	0.20	466796200	18147	59.33	25500	26100	25300	33150	17850	25500	25723.05	3.58	0	2309	26600	26050	25500	24950	24400	26325	25225	33	7650	500	17850	50	1	6595192	1685	-18.03	0.58	12	0.28	-1417.00	43842.00	53600	20231211	-52.33	22650	20231024	12.80	44450	-42.52	20240305	24400	4.71	20240702	53600	-52.33	20231211	22650	12.80	20231024	2.60	N	063080	500	32 억		236336	N	N	6	N	00	N
147	20240705	150549	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	25500	0	3	0.00	451687300	17555	57.40	25500	26100	25300	33150	17850	25500	25729.84	3.58	0	2348	26600	26050	25500	24950	24400	26325	25225	33	7650	500	17850	50	1	6595192	1682	-18.00	0.58	12	0.27	-1417.00	43842.00	53600	20231211	-52.43	22650	20231024	12.58	44450	-42.63	20240305	24400	4.51	20240702	53600	-52.43	20231211	22650	12.58	20231024	2.60	N	063080	500	32 억		236336	N	N	6	N	00	N
148	20240705	140549	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	25550	50	2	0.20	382507650	14837	48.51	25500	26100	25500	33150	17850	25500	25780.66	3.58	0	1856	26600	26050	25500	24950	24400	26325	25225	33	7650	500	17850	50	1	6595192	1685	-18.03	0.58	12	0.22	-1417.00	43842.00	53600	20231211	-52.33	22650	20231024	12.80	44450	-42.52	20240305	24400	4.71	20240702	53600	-52.33	20231211	22650	12.80	20231024	2.60	N	063080	500	32 억		236336	N	N	6	N	00	N
149	20240705	130548	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	25650	150	2	0.59	297549650	11519	37.66	25500	26100	25500	33150	17850	25500	25831.20	3.58	0	399	26600	26050	25500	24950	24400	26325	25225	33	7650	500	17850	50	1	6595192	1692	-18.10	0.59	12	0.17	-1417.00	43842.00	53600	20231211	-52.15	22650	20231024	13.25	44450	-42.29	20240305	24400	5.12	20240702	53600	-52.15	20231211	22650	13.25	20231024	2.60	N	063080	500	32 억		236336	N	N	6	N	00	N
150	20240705	120548	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	25900	400	2	1.57	240798650	9310	30.44	25500	26100	25500	33150	17850	25500	25864.52	3.58	0	976	26600	26050	25500	24950	24400	26325	25225	33	7650	500	17850	50	1	6595192	1708	-18.28	0.59	12	0.14	-1417.00	43842.00	53600	20231211	-51.68	22650	20231024	14.35	44450	-41.73	20240305	24400	6.15	20240702	53600	-51.68	20231211	22650	14.35	20231024	2.60	N	063080	500	32 억		236336	N	N	6	N	00	N
151	20240705	110546	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	25850	350	2	1.37	230592650	8916	29.15	25500	26100	25500	33150	17850	25500	25862.79	3.58	0	994	26600	26050	25500	24950	24400	26325	25225	33	7650	500	17850	50	1	6595192	1705	-18.24	0.59	12	0.14	-1417.00	43842.00	53600	20231211	-51.77	22650	20231024	14.13	44450	-41.84	20240305	24400	5.94	20240702	53600	-51.77	20231211	22650	14.13	20231024	2.60	N	063080	500	32 억		236336	N	N	6	N	00	N
152	20240705	100547	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	26050	550	2	2.16	140284450	5425	17.74	25500	26100	25500	33150	17850	25500	25858.88	3.58	0	1894	26600	26050	25500	24950	24400	26325	25225	33	7650	500	17850	50	1	6595192	1718	-18.38	0.59	12	0.08	-1417.00	43842.00	53600	20231211	-51.40	22650	20231024	15.01	44450	-41.39	20240305	24400	6.76	20240702	53600	-51.40	20231211	22650	15.01	20231024	2.60	N	063080	500	32 억		236336	N	N	6	N	00	N
153	20240705	090547	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	25550	50	2	0.20	23778250	928	3.03	25500	25800	25500	33150	17850	25500	25623.11	3.58	0	-25	26600	26050	25500	24950	24400	26325	25225	33	7650	500	17850	50	1	6595192	1685	-18.03	0.58	12	0.01	-1417.00	43842.00	53600	20231211	-52.33	22650	20231024	12.80	44450	-42.52	20240305	24400	4.71	20240702	53600	-52.33	20231211	22650	12.80	20231024	2.60	N	063080	500	32 억		236336	N	N	6	N	00	N
154	20240704	160544	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	25500	750	2	3.03	783549750	30571	261.76	25200	26050	24950	32150	17350	24750	25630.50	3.63	0	-7909	25283	25016	24833	24566	24383	25150	24700	33	7400	500	17320	50	1	6595192	1682	-18.00	0.58	12	0.46	-1417.00	43842.00	53600	20231211	-52.43	22650	20231024	12.58	44450	-42.63	20240305	24400	4.51	20240702	53600	-52.43	20231211	22650	12.58	20231024	2.61	N	063080	500	32 억		239458	N	N	6	N	00	N
155	20240704	150547	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	25600	850	2	3.43	743233250	28991	248.23	25200	26050	24950	32150	17350	24750	25636.69	3.63	0	-8177	25283	25016	24833	24566	24383	25150	24700	33	7400	500	17320	50	1	6595192	1688	-18.07	0.58	12	0.44	-1417.00	43842.00	53600	20231211	-52.24	22650	20231024	13.02	44450	-42.41	20240305	24400	4.92	20240702	53600	-52.24	20231211	22650	13.02	20231024	2.61	N	063080	500	32 억		239458	N	N	27	N	00	N
156	20240704	140546	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	25550	800	2	3.23	690418150	26919	230.49	25200	26050	24950	32150	17350	24750	25647.99	3.63	0	-7702	25283	25016	24833	24566	24383	25150	24700	33	7400	500	17320	50	1	6595192	1685	-18.03	0.58	12	0.41	-1417.00	43842.00	53600	20231211	-52.33	22650	20231024	12.80	44450	-42.52	20240305	24400	4.71	20240702	53600	-52.33	20231211	22650	12.80	20231024	2.61	N	063080	500	32 억		239458	N	N	27	N	00	N
157	20240704	130547	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	25650	900	2	3.64	616179250	24028	205.74	25200	26050	24950	32150	17350	24750	25644.22	3.63	0	-6245	25283	25016	24833	24566	24383	25150	24700	33	7400	500	17320	50	1	6595192	1692	-18.10	0.59	12	0.36	-1417.00	43842.00	53600	20231211	-52.15	22650	20231024	13.25	44450	-42.29	20240305	24400	5.12	20240702	53600	-52.15	20231211	22650	13.25	20231024	2.61	N	063080	500	32 억		239458	N	N	27	N	00	N
158	20240704	120545	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	25550	800	2	3.23	548361500	21379	183.06	25200	26050	24950	32150	17350	24750	25649.54	3.63	0	-4489	25283	25016	24833	24566	24383	25150	24700	33	7400	500	17320	50	1	6595192	1685	-18.03	0.58	12	0.32	-1417.00	43842.00	53600	20231211	-52.33	22650	20231024	12.80	44450	-42.52	20240305	24400	4.71	20240702	53600	-52.33	20231211	22650	12.80	20231024	2.61	N	063080	500	32 억		239458	N	N	27	N	00	N
159	20240704	110545	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	25900	1150	2	4.65	380244300	14826	126.95	25200	26050	24950	32150	17350	24750	25647.13	3.63	0	-931	25283	25016	24833	24566	24383	25150	24700	33	7400	500	17320	50	1	6595192	1708	-18.28	0.59	12	0.22	-1417.00	43842.00	53600	20231211	-51.68	22650	20231024	14.35	44450	-41.73	20240305	24400	6.15	20240702	53600	-51.68	20231211	22650	14.35	20231024	2.61	N	063080	500	32 억		239458	N	N	27	N	00	N
160	20240704	100545	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	25900	1150	2	4.65	156368550	6158	52.73	25200	25950	24950	32150	17350	24750	25392.75	3.63	0	1406	25283	25016	24833	24566	24383	25150	24700	33	7400	500	17320	50	1	6595192	1708	-18.28	0.59	12	0.09	-1417.00	43842.00	53600	20231211	-51.68	22650	20231024	14.35	44450	-41.73	20240305	24400	6.15	20240702	53600	-51.68	20231211	22650	14.35	20231024	2.61	N	063080	500	32 억		239458	N	N	27	N	00	N
161	20240704	090546	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	25150	400	2	1.62	21044500	836	7.16	25200	25200	24950	32150	17350	24750	25172.85	3.63	0	211	25283	25016	24833	24566	24383	25150	24700	33	7400	500	17320	50	1	6595192	1659	-17.75	0.57	12	0.01	-1417.00	43842.00	53600	20231211	-53.08	22650	20231024	11.04	44450	-43.42	20240305	24400	3.07	20240702	53600	-53.08	20231211	22650	11.04	20231024	2.61	N	063080	500	32 억		239458	N	N	27	N	00	N
162	20240703	160542	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	24750	50	2	0.20	286144150	11530	87.34	24700	25100	24650	32100	17300	24700	24817.80	3.65	0	-1461	25766	25232	24816	24282	23866	25025	24075	33	7400	500	17290	50	1	6595192	1632	-17.47	0.56	12	0.17	-1417.00	43842.00	53600	20231211	-53.82	22650	20231024	9.27	44450	-44.32	20240305	24400	1.43	20240702	53600	-53.82	20231211	22650	9.27	20231024	2.64	N	063080	500	32 억		240895	N	N	27	N	00	N
163	20240703	150545	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	24800	100	2	0.40	243480400	9804	74.27	24700	25100	24650	32100	17300	24700	24834.80	3.65	0	-1643	25766	25232	24816	24282	23866	25025	24075	33	7400	500	17290	50	1	6595192	1636	-17.50	0.57	12	0.15	-1417.00	43842.00	53600	20231211	-53.73	22650	20231024	9.49	44450	-44.21	20240305	24400	1.64	20240702	53600	-53.73	20231211	22650	9.49	20231024	2.64	N	063080	500	32 억		240895	N	N	20	N	00	N
164	20240703	140545	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	24800	100	2	0.40	224421550	9035	68.44	24700	25100	24650	32100	17300	24700	24839.13	3.65	0	-1622	25766	25232	24816	24282	23866	25025	24075	33	7400	500	17290	50	1	6595192	1636	-17.50	0.57	12	0.14	-1417.00	43842.00	53600	20231211	-53.73	22650	20231024	9.49	44450	-44.21	20240305	24400	1.64	20240702	53600	-53.73	20231211	22650	9.49	20231024	2.64	N	063080	500	32 억		240895	N	N	20	N	00	N
165	20240703	130544	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	24800	100	2	0.40	209857950	8448	64.00	24700	25100	24650	32100	17300	24700	24841.14	3.65	0	-1761	25766	25232	24816	24282	23866	25025	24075	33	7400	500	17290	50	1	6595192	1636	-17.50	0.57	12	0.13	-1417.00	43842.00	53600	20231211	-53.73	22650	20231024	9.49	44450	-44.21	20240305	24400	1.64	20240702	53600	-53.73	20231211	22650	9.49	20231024	2.64	N	063080	500	32 억		240895	N	N	20	N	00	N
166	20240703	120543	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	24750	50	2	0.20	195807100	7880	59.69	24700	25100	24650	32100	17300	24700	24848.62	3.65	0	-1918	25766	25232	24816	24282	23866	25025	24075	33	7400	500	17290	50	1	6595192	1632	-17.47	0.56	12	0.12	-1417.00	43842.00	53600	20231211	-53.82	22650	20231024	9.27	44450	-44.32	20240305	24400	1.43	20240702	53600	-53.82	20231211	22650	9.27	20231024	2.64	N	063080	500	32 억		240895	N	N	20	N	00	N
167	20240703	110546	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	24750	50	2	0.20	168923150	6792	51.45	24700	25100	24650	32100	17300	24700	24870.90	3.65	0	-2000	25766	25232	24816	24282	23866	25025	24075	33	7400	500	17290	50	1	6595192	1632	-17.47	0.56	12	0.10	-1417.00	43842.00	53600	20231211	-53.82	22650	20231024	9.27	44450	-44.32	20240305	24400	1.43	20240702	53600	-53.82	20231211	22650	9.27	20231024	2.64	N	063080	500	32 억		240895	N	N	20	N	00	N
168	20240703	100545	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	24950	250	2	1.01	84365750	3388	25.66	24700	25100	24700	32100	17300	24700	24901.34	3.65	0	-200	25766	25232	24816	24282	23866	25025	24075	33	7400	500	17290	50	1	6595192	1646	-17.61	0.57	12	0.05	-1417.00	43842.00	53600	20231211	-53.45	22650	20231024	10.15	44450	-43.87	20240305	24400	2.25	20240702	53600	-53.45	20231211	22650	10.15	20231024	2.64	N	063080	500	32 억		240895	N	N	20	N	00	N
169	20240703	090544	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	24850	150	2	0.61	14641750	591	4.48	24700	24900	24700	32100	17300	24700	24774.53	3.65	0	-3	25766	25232	24816	24282	23866	25025	24075	33	7400	500	17290	50	1	6595192	1639	-17.54	0.57	12	0.01	-1417.00	43842.00	53600	20231211	-53.64	22650	20231024	9.71	44450	-44.09	20240305	24400	1.84	20240702	53600	-53.64	20231211	22650	9.71	20231024	2.64	N	063080	500	32 억		240895	N	N	20	N	00	N
170	20240702	160542	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	24700	-650	5	-2.56	323905850	13119	103.71	25100	25350	24400	32950	17750	25350	24689.78	3.70	0	-3124	25783	25566	25133	24916	24483	25675	25025	33	7600	500	17740	50	1	6595192	1629	-17.43	0.56	12	0.20	-1417.00	43842.00	53600	20231211	-53.92	22650	20231024	9.05	44450	-44.43	20240305	24400	1.23	20240702	53600	-53.92	20231211	22650	9.05	20231024	2.68	N	063080	500	32 억		244019	N	N	20	N	00	N
171	20240702	150543	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	24700	-650	5	-2.56	296673900	12017	95.00	25100	25350	24400	32950	17750	25350	24687.85	3.70	0	-3074	25783	25566	25133	24916	24483	25675	25025	33	7600	500	17740	50	1	6595192	1629	-17.43	0.56	12	0.18	-1417.00	43842.00	53600	20231211	-53.92	22650	20231024	9.05	44450	-44.43	20240305	24400	1.23	20240702	53600	-53.92	20231211	22650	9.05	20231024	2.68	N	063080	500	32 억		244019	N	N	0	N	00	N
172	20240702	140543	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	24700	-650	5	-2.56	281883350	11419	90.27	25100	25350	24400	32950	17750	25350	24685.47	3.70	0	-3077	25783	25566	25133	24916	24483	25675	25025	33	7600	500	17740	50	1	6595192	1629	-17.43	0.56	12	0.17	-1417.00	43842.00	53600	20231211	-53.92	22650	20231024	9.05	44450	-44.43	20240305	24400	1.23	20240702	53600	-53.92	20231211	22650	9.05	20231024	2.68	N	063080	500	32 억		244019	N	N	0	N	00	N
173	20240702	130543	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	24750	-600	5	-2.37	249658200	10115	79.96	25100	25350	24400	32950	17750	25350	24681.98	3.70	0	-2910	25783	25566	25133	24916	24483	25675	25025	33	7600	500	17740	50	1	6595192	1632	-17.47	0.56	12	0.15	-1417.00	43842.00	53600	20231211	-53.82	22650	20231024	9.27	44450	-44.32	20240305	24400	1.43	20240702	53600	-53.82	20231211	22650	9.27	20231024	2.68	N	063080	500	32 억		244019	N	N	0	N	00	N
174	20240702	120544	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	24750	-600	5	-2.37	210066850	8514	67.30	25100	25350	24400	32950	17750	25350	24673.11	3.70	0	-3074	25783	25566	25133	24916	24483	25675	25025	33	7600	500	17740	50	1	6595192	1632	-17.47	0.56	12	0.13	-1417.00	43842.00	53600	20231211	-53.82	22650	20231024	9.27	44450	-44.32	20240305	24400	1.43	20240702	53600	-53.82	20231211	22650	9.27	20231024	2.68	N	063080	500	32 억		244019	N	N	0	N	00	N
175	20240702	110543	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	24650	-700	5	-2.76	191772850	7774	61.45	25100	25350	24400	32950	17750	25350	24668.49	3.70	0	-3150	25783	25566	25133	24916	24483	25675	25025	33	7600	500	17740	50	1	6595192	1626	-17.40	0.56	12	0.12	-1417.00	43842.00	53600	20231211	-54.01	22650	20231024	8.83	44450	-44.54	20240305	24400	1.02	20240702	53600	-54.01	20231211	22650	8.83	20231024	2.68	N	063080	500	32 억		244019	N	N	0	N	00	N
176	20240702	100543	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	24700	-650	5	-2.56	156964800	6357	50.25	25100	25350	24400	32950	17750	25350	24691.65	3.70	0	-2818	25783	25566	25133	24916	24483	25675	25025	33	7600	500	17740	50	1	6595192	1629	-17.43	0.56	12	0.10	-1417.00	43842.00	53600	20231211	-53.92	22650	20231024	9.05	44450	-44.43	20240305	24400	1.23	20240702	53600	-53.92	20231211	22650	9.05	20231024	2.68	N	063080	500	32 억		244019	N	N	0	N	00	N
177	20240702	090544	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	24950	-400	5	-1.58	21898050	871	6.89	25100	25350	24950	32950	17750	25350	25141.27	3.70	0	-164	25783	25566	25133	24916	24483	25675	25025	33	7600	500	17740	50	1	6595192	1646	-17.61	0.57	12	0.01	-1417.00	43842.00	53600	20231211	-53.45	22650	20231024	10.15	44450	-43.87	20240305	24650	1.22	20240628	53600	-53.45	20231211	22650	10.15	20231024	2.68	N	063080	500	32 억		244019	N	N	0	N	00	N
178	20240701	160541	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	25350	350	2	1.40	315861800	12565	71.47	24800	25350	24700	32500	17500	25000	25138.23	3.61	0	6155	25633	25316	24983	24666	24333	25475	24825	33	7500	500	17500	50	1	6595192	1672	-17.89	0.58	12	0.19	-1417.00	43842.00	53600	20231211	-52.71	22650	20231024	11.92	44450	-42.97	20240305	24650	2.84	20240628	53600	-52.71	20231211	22650	11.92	20231024	2.73	N	063080	500	32 억		237817	N	N	0	N	00	N
179	20240701	150543	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	25300	300	2	1.20	296175750	11788	67.05	24800	25350	24700	32500	17500	25000	25125.19	3.61	0	5736	25633	25316	24983	24666	24333	25475	24825	33	7500	500	17500	50	1	6595192	1669	-17.85	0.58	12	0.18	-1417.00	43842.00	53600	20231211	-52.80	22650	20231024	11.70	44450	-43.08	20240305	24650	2.64	20240628	53600	-52.80	20231211	22650	11.70	20231024	2.73	N	063080	500	32 억		237817	N	N	0	N	00	N
180	20240701	140542	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	25250	250	2	1.00	250396400	9976	56.75	24800	25300	24700	32500	17500	25000	25099.88	3.61	0	4622	25633	25316	24983	24666	24333	25475	24825	33	7500	500	17500	50	1	6595192	1665	-17.82	0.58	12	0.15	-1417.00	43842.00	53600	20231211	-52.89	22650	20231024	11.48	44450	-43.19	20240305	24650	2.43	20240628	53600	-52.89	20231211	22650	11.48	20231024	2.73	N	063080	500	32 억		237817	N	N	0	N	00	N
181	20240701	130541	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	25250	250	2	1.00	230514900	9188	52.26	24800	25300	24700	32500	17500	25000	25088.69	3.61	0	4219	25633	25316	24983	24666	24333	25475	24825	33	7500	500	17500	50	1	6595192	1665	-17.82	0.58	12	0.14	-1417.00	43842.00	53600	20231211	-52.89	22650	20231024	11.48	44450	-43.19	20240305	24650	2.43	20240628	53600	-52.89	20231211	22650	11.48	20231024	2.73	N	063080	500	32 억		237817	N	N	0	N	00	N
182	20240701	120543	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	25200	200	2	0.80	205114400	8182	46.54	24800	25300	24700	32500	17500	25000	25068.98	3.61	0	4020	25633	25316	24983	24666	24333	25475	24825	33	7500	500	17500	50	1	6595192	1662	-17.78	0.57	12	0.12	-1417.00	43842.00	53600	20231211	-52.99	22650	20231024	11.26	44450	-43.31	20240305	24650	2.23	20240628	53600	-52.99	20231211	22650	11.26	20231024	2.73	N	063080	500	32 억		237817	N	N	0	N	00	N
183	20240701	110541	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	25200	200	2	0.80	146248200	5838	33.21	24800	25300	24700	32500	17500	25000	25051.08	3.61	0	2710	25633	25316	24983	24666	24333	25475	24825	33	7500	500	17500	50	1	6595192	1662	-17.78	0.57	12	0.09	-1417.00	43842.00	53600	20231211	-52.99	22650	20231024	11.26	44450	-43.31	20240305	24650	2.23	20240628	53600	-52.99	20231211	22650	11.26	20231024	2.73	N	063080	500	32 억		237817	N	N	0	N	00	N
184	20240701	100541	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	25050	50	2	0.20	67663350	2719	15.47	24800	25150	24700	32500	17500	25000	24885.38	3.61	0	1134	25633	25316	24983	24666	24333	25475	24825	33	7500	500	17500	50	1	6595192	1652	-17.68	0.57	12	0.04	-1417.00	43842.00	53600	20231211	-53.26	22650	20231024	10.60	44450	-43.64	20240305	24650	1.62	20240628	53600	-53.26	20231211	22650	10.60	20231024	2.73	N	063080	500	32 억		237817	N	N	0	N	00	N
185	20240701	090539	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	24850	-150	5	-0.60	3920750	158	0.90	24800	24850	24800	32500	17500	25000	24814.87	3.61	0	32	25633	25316	24983	24666	24333	25475	24825	33	7500	500	17500	50	1	6595192	1639	-17.54	0.57	12	0.00	-1417.00	43842.00	53600	20231211	-53.64	22650	20231024	9.71	44450	-44.09	20240305	24650	0.81	20240628	53600	-53.64	20231211	22650	9.71	20231024	2.73	N	063080	500	32 억		237817	N	N	0	N	00	N