KissMeData/069080/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	160634	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	17250	760	2	4.61	5345648120	309927	165.68	16480	17600	16410	21400	11550	16490	17248.08	29.16	0	103665	17190	16840	16250	15900	15310	17015	16075	177	4910	500	12200	10	1	34950884	6029	10.48	0.86	12	0.89	1646.00	20086.00	18470	20240214	-6.61	12070	20231020	42.92	18470	-6.61	20240214	15100	14.24	20240725	18470	-6.61	20240214	12070	42.92	20231020	1.12	N	069080	500	176 억		10191583	N	N	28	N	00	N
3	20240731	150640	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	17210	720	2	4.37	5177192520	300147	160.45	16480	17600	16410	21400	11550	16490	17248.86	29.16	0	101002	17190	16840	16250	15900	15310	17015	16075	177	4910	500	12200	10	1	34950884	6015	10.46	0.86	12	0.86	1646.00	20086.00	18470	20240214	-6.82	12070	20231020	42.58	18470	-6.82	20240214	15100	13.97	20240725	18470	-6.82	20240214	12070	42.58	20231020	1.12	N	069080	500	176 억		10191583	N	N	56	N	00	N
4	20240731	140640	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	17390	900	2	5.46	4746521880	275286	147.16	16480	17600	16410	21400	11550	16490	17242.15	29.16	0	102207	17190	16840	16250	15900	15310	17015	16075	177	4910	500	12200	10	1	34950884	6078	10.57	0.87	12	0.79	1646.00	20086.00	18470	20240214	-5.85	12070	20231020	44.08	18470	-5.85	20240214	15100	15.17	20240725	18470	-5.85	20240214	12070	44.08	20231020	1.12	N	069080	500	176 억		10191583	N	N	56	N	00	N
5	20240731	130639	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	17500	1010	2	6.12	4155702330	241544	129.12	16480	17540	16410	21400	11550	16490	17204.74	29.16	0	96361	17190	16840	16250	15900	15310	17015	16075	177	4910	500	12200	10	1	34950884	6116	10.63	0.87	12	0.69	1646.00	20086.00	18470	20240214	-5.25	12070	20231020	44.99	18470	-5.25	20240214	15100	15.89	20240725	18470	-5.25	20240214	12070	44.99	20231020	1.12	N	069080	500	176 억		10191583	N	N	56	N	00	N
6	20240731	120639	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	17360	870	2	5.28	3236164970	188748	100.90	16480	17380	16410	21400	11550	16490	17145.43	29.16	0	70791	17190	16840	16250	15900	15310	17015	16075	177	4910	500	12200	10	1	34950884	6067	10.55	0.86	12	0.54	1646.00	20086.00	18470	20240214	-6.01	12070	20231020	43.83	18470	-6.01	20240214	15100	14.97	20240725	18470	-6.01	20240214	12070	43.83	20231020	1.12	N	069080	500	176 억		10191583	N	N	56	N	00	N
7	20240731	110640	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	17320	830	2	5.03	2754248210	160938	86.03	16480	17380	16410	21400	11550	16490	17113.72	29.16	0	64826	17190	16840	16250	15900	15310	17015	16075	177	4910	500	12200	10	1	34950884	6053	10.52	0.86	12	0.46	1646.00	20086.00	18470	20240214	-6.23	12070	20231020	43.50	18470	-6.23	20240214	15100	14.70	20240725	18470	-6.23	20240214	12070	43.50	20231020	1.12	N	069080	500	176 억		10191583	N	N	56	N	00	N
8	20240731	100639	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	17170	680	2	4.12	1341953420	78916	42.19	16480	17190	16410	21400	11550	16490	17004.83	29.16	0	31610	17190	16840	16250	15900	15310	17015	16075	177	4910	500	12200	10	1	34950884	6001	10.43	0.85	12	0.23	1646.00	20086.00	18470	20240214	-7.04	12070	20231020	42.25	18470	-7.04	20240214	15100	13.71	20240725	18470	-7.04	20240214	12070	42.25	20231020	1.12	N	069080	500	176 억		10191583	N	N	56	N	00	N
9	20240731	090633	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	16570	80	2	0.49	30449580	1844	0.99	16480	16590	16410	21400	11550	16490	16512.79	29.16	0	479	17190	16840	16250	15900	15310	17015	16075	177	4910	500	12200	10	1	34950884	5791	10.07	0.82	12	0.01	1646.00	20086.00	18470	20240214	-10.29	12070	20231020	37.28	18470	-10.29	20240214	15100	9.74	20240725	18470	-10.29	20240214	12070	37.28	20231020	1.12	N	069080	500	176 억		10191583	N	N	56	N	00	N
10	20240730	160623	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	16490	580	2	3.65	3029680190	186940	1412.79	15780	16600	15660	20650	11140	15910	16206.63	29.05	0	33245	16170	16040	15930	15800	15690	16105	15865	177	4740	500	11770	10	1	34950884	5763	10.02	0.82	12	0.53	1646.00	20086.00	18470	20240214	-10.72	12070	20231020	36.62	18470	-10.72	20240214	15100	9.21	20240725	18470	-10.72	20240214	12070	36.62	20231020	1.14	N	069080	500	176 억		10154313	N	N	56	N	00	N
11	20240730	150632	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	16500	590	2	3.71	2962005680	182834	1381.76	15780	16600	15660	20650	11140	15910	16200.52	29.05	0	31859	16170	16040	15930	15800	15690	16105	15865	177	4740	500	11770	10	1	34950884	5767	10.02	0.82	12	0.52	1646.00	20086.00	18470	20240214	-10.67	12070	20231020	36.70	18470	-10.67	20240214	15100	9.27	20240725	18470	-10.67	20240214	12070	36.70	20231020	1.14	N	069080	500	176 억		10154313	N	N	12	N	00	N
12	20240730	140626	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	16570	660	2	4.15	2465237420	152808	1154.84	15780	16590	15660	20650	11140	15910	16132.91	29.05	0	23369	16170	16040	15930	15800	15690	16105	15865	177	4740	500	11770	10	1	34950884	5791	10.07	0.82	12	0.44	1646.00	20086.00	18470	20240214	-10.29	12070	20231020	37.28	18470	-10.29	20240214	15100	9.74	20240725	18470	-10.29	20240214	12070	37.28	20231020	1.14	N	069080	500	176 억		10154313	N	N	12	N	00	N
13	20240730	130630	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	15710	-200	5	-1.26	1034050170	65067	491.74	15780	16190	15660	20650	11140	15910	15892.08	29.05	0	-7910	16170	16040	15930	15800	15690	16105	15865	177	4740	500	11770	10	1	34950884	5491	9.54	0.78	12	0.19	1646.00	20086.00	18470	20240214	-14.94	12070	20231020	30.16	18470	-14.94	20240214	15100	4.04	20240725	18470	-14.94	20240214	12070	30.16	20231020	1.14	N	069080	500	176 억		10154313	N	N	12	N	00	N
14	20240730	120625	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	15770	-140	5	-0.88	793768250	49784	376.24	15780	16190	15760	20650	11140	15910	15944.24	29.05	0	-6440	16170	16040	15930	15800	15690	16105	15865	177	4740	500	11770	10	1	34950884	5512	9.58	0.79	12	0.14	1646.00	20086.00	18470	20240214	-14.62	12070	20231020	30.65	18470	-14.62	20240214	15100	4.44	20240725	18470	-14.62	20240214	12070	30.65	20231020	1.14	N	069080	500	176 억		10154313	N	N	12	N	00	N
15	20240730	110631	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	16140	230	2	1.45	439153710	27429	207.29	15780	16190	15780	20650	11140	15910	16010.56	29.05	0	3012	16170	16040	15930	15800	15690	16105	15865	177	4740	500	11770	10	1	34950884	5641	9.81	0.80	12	0.08	1646.00	20086.00	18470	20240214	-12.62	12070	20231020	33.72	18470	-12.62	20240214	15100	6.89	20240725	18470	-12.62	20240214	12070	33.72	20231020	1.14	N	069080	500	176 억		10154313	N	N	12	N	00	N
16	20240730	100632	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	15980	70	2	0.44	38040310	2389	18.05	15780	15980	15780	20650	11140	15910	15923.11	29.05	0	-33	16170	16040	15930	15800	15690	16105	15865	177	4740	500	11770	10	1	34950884	5585	9.71	0.80	12	0.01	1646.00	20086.00	18470	20240214	-13.48	12070	20231020	32.39	18470	-13.48	20240214	15100	5.83	20240725	18470	-13.48	20240214	12070	32.39	20231020	1.14	N	069080	500	176 억		10154313	N	N	12	N	00	N
17	20240730	090633	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	15890	-20	5	-0.13	2279810	144	1.09	15780	15900	15780	20650	11140	15910	15832.01	29.05	0	-32	16170	16040	15930	15800	15690	16105	15865	177	4740	500	11770	10	1	34950884	5554	9.65	0.79	12	0.00	1646.00	20086.00	18470	20240214	-13.97	12070	20231020	31.65	18470	-13.97	20240214	15100	5.23	20240725	18470	-13.97	20240214	12070	31.65	20231020	1.14	N	069080	500	176 억		10154313	N	N	12	N	00	N
18	20240729	160622	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	15910	0	3	0.00	208642160	13072	21.81	15820	16060	15820	20650	11140	15910	15961.02	29.05	0	1824	16643	16276	15743	15376	14843	16460	15560	177	4740	500	11770	10	1	34950884	5561	9.67	0.79	12	0.04	1646.00	20086.00	18470	20240214	-13.86	12070	20231020	31.81	18470	-13.86	20240214	15100	5.36	20240725	18470	-13.86	20240214	12070	31.81	20231020	1.14	N	069080	500	176 억		10152494	N	N	12	N	00	N
19	20240729	150630	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	15920	10	2	0.06	189075650	11842	19.75	15820	16060	15820	20650	11140	15910	15966.53	29.05	0	1891	16643	16276	15743	15376	14843	16460	15560	177	4740	500	11770	10	1	34950884	5564	9.67	0.79	12	0.03	1646.00	20086.00	18470	20240214	-13.81	12070	20231020	31.90	18470	-13.81	20240214	15100	5.43	20240725	18470	-13.81	20240214	12070	31.90	20231020	1.14	N	069080	500	176 억		10152494	N	N	0	N	00	N
20	20240729	140634	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	15960	50	2	0.31	168593520	10556	17.61	15820	16060	15820	20650	11140	15910	15971.35	29.05	0	1848	16643	16276	15743	15376	14843	16460	15560	177	4740	500	11770	10	1	34950884	5578	9.70	0.79	12	0.03	1646.00	20086.00	18470	20240214	-13.59	12070	20231020	32.23	18470	-13.59	20240214	15100	5.70	20240725	18470	-13.59	20240214	12070	32.23	20231020	1.14	N	069080	500	176 억		10152494	N	N	0	N	00	N
21	20240729	130636	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	16000	90	2	0.57	146911440	9197	15.34	15820	16060	15820	20650	11140	15910	15973.85	29.05	0	1555	16643	16276	15743	15376	14843	16460	15560	177	4740	500	11770	10	1	34950884	5592	9.72	0.80	12	0.03	1646.00	20086.00	18470	20240214	-13.37	12070	20231020	32.56	18470	-13.37	20240214	15100	5.96	20240725	18470	-13.37	20240214	12070	32.56	20231020	1.14	N	069080	500	176 억		10152494	N	N	0	N	00	N
22	20240729	120629	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	15940	30	2	0.19	138176670	8650	14.43	15820	16060	15820	20650	11140	15910	15974.19	29.05	0	1381	16643	16276	15743	15376	14843	16460	15560	177	4740	500	11770	10	1	34950884	5571	9.68	0.79	12	0.02	1646.00	20086.00	18470	20240214	-13.70	12070	20231020	32.06	18470	-13.70	20240214	15100	5.56	20240725	18470	-13.70	20240214	12070	32.06	20231020	1.14	N	069080	500	176 억		10152494	N	N	0	N	00	N
23	20240729	110626	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	16010	100	2	0.63	82220400	5153	8.60	15820	16060	15820	20650	11140	15910	15955.84	29.05	0	1089	16643	16276	15743	15376	14843	16460	15560	177	4740	500	11770	10	1	34950884	5596	9.73	0.80	12	0.01	1646.00	20086.00	18470	20240214	-13.32	12070	20231020	32.64	18470	-13.32	20240214	15100	6.03	20240725	18470	-13.32	20240214	12070	32.64	20231020	1.14	N	069080	500	176 억		10152494	N	N	0	N	00	N
24	20240729	100624	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	15940	30	2	0.19	46976120	2947	4.92	15820	16060	15820	20650	11140	15910	15940.33	29.05	0	947	16643	16276	15743	15376	14843	16460	15560	177	4740	500	11770	10	1	34950884	5571	9.68	0.79	12	0.01	1646.00	20086.00	18470	20240214	-13.70	12070	20231020	32.06	18470	-13.70	20240214	15100	5.56	20240725	18470	-13.70	20240214	12070	32.06	20231020	1.14	N	069080	500	176 억		10152494	N	N	0	N	00	N
25	20240729	090622	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	16040	130	2	0.82	2492340	157	0.26	15820	16060	15820	20650	11140	15910	15874.55	29.05	0	20	16643	16276	15743	15376	14843	16460	15560	177	4740	500	11770	10	1	34950884	5606	9.74	0.80	12	0.00	1646.00	20086.00	18470	20240214	-13.16	12070	20231020	32.89	18470	-13.16	20240214	15100	6.23	20240725	18470	-13.16	20240214	12070	32.89	20231020	1.14	N	069080	500	176 억		10152494	N	N	0	N	00	N
26	20240726	160614	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	15910	440	2	2.84	949533370	59945	237.13	15320	16110	15210	20100	10830	15470	15840.08	29.01	0	11832	15810	15640	15370	15200	14930	15725	15285	177	4630	500	11440	10	1	34950884	5561	9.67	0.79	12	0.17	1646.00	20086.00	18470	20240214	-13.86	12070	20231020	31.81	18470	-13.86	20240214	15100	5.36	20240725	18470	-13.86	20240214	12070	31.81	20231020	1.12	N	069080	500	176 억		10139566	N	N	624	N	00	N
27	20240726	150620	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	15930	460	2	2.97	910269570	57477	227.37	15320	16110	15210	20100	10830	15470	15837.11	29.01	0	11738	15810	15640	15370	15200	14930	15725	15285	177	4630	500	11440	10	1	34950884	5568	9.68	0.79	12	0.16	1646.00	20086.00	18470	20240214	-13.75	12070	20231020	31.98	18470	-13.75	20240214	15100	5.50	20240725	18470	-13.75	20240214	12070	31.98	20231020	1.12	N	069080	500	176 억		10139566	N	N	624	N	00	N
28	20240726	140622	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	15940	470	2	3.04	840027740	53063	209.91	15320	16110	15210	20100	10830	15470	15830.76	29.01	0	12545	15810	15640	15370	15200	14930	15725	15285	177	4630	500	11440	10	1	34950884	5571	9.68	0.79	12	0.15	1646.00	20086.00	18470	20240214	-13.70	12070	20231020	32.06	18470	-13.70	20240214	15100	5.56	20240725	18470	-13.70	20240214	12070	32.06	20231020	1.12	N	069080	500	176 억		10139566	N	N	624	N	00	N
29	20240726	130622	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	15730	260	2	1.68	314356910	20162	79.76	15320	15760	15210	20100	10830	15470	15591.55	29.01	0	7210	15810	15640	15370	15200	14930	15725	15285	177	4630	500	11440	10	1	34950884	5498	9.56	0.78	12	0.06	1646.00	20086.00	18470	20240214	-14.83	12070	20231020	30.32	18470	-14.83	20240214	15100	4.17	20240725	18470	-14.83	20240214	12070	30.32	20231020	1.12	N	069080	500	176 억		10139566	N	N	624	N	00	N
30	20240726	120625	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	15640	170	2	1.10	256669790	16470	65.15	15320	15760	15210	20100	10830	15470	15584.08	29.01	0	5886	15810	15640	15370	15200	14930	15725	15285	177	4630	500	11440	10	1	34950884	5466	9.50	0.78	12	0.05	1646.00	20086.00	18470	20240214	-15.32	12070	20231020	29.58	18470	-15.32	20240214	15100	3.58	20240725	18470	-15.32	20240214	12070	29.58	20231020	1.12	N	069080	500	176 억		10139566	N	N	624	N	00	N
31	20240726	110624	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	15620	150	2	0.97	242759860	15581	61.64	15320	15760	15210	20100	10830	15470	15580.51	29.01	0	5586	15810	15640	15370	15200	14930	15725	15285	177	4630	500	11440	10	1	34950884	5459	9.49	0.78	12	0.04	1646.00	20086.00	18470	20240214	-15.43	12070	20231020	29.41	18470	-15.43	20240214	15100	3.44	20240725	18470	-15.43	20240214	12070	29.41	20231020	1.12	N	069080	500	176 억		10139566	N	N	624	N	00	N
32	20240726	100622	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	15700	230	2	1.49	186296940	11967	47.34	15320	15760	15210	20100	10830	15470	15567.56	29.01	0	4425	15810	15640	15370	15200	14930	15725	15285	177	4630	500	11440	10	1	34950884	5487	9.54	0.78	12	0.03	1646.00	20086.00	18470	20240214	-15.00	12070	20231020	30.07	18470	-15.00	20240214	15100	3.97	20240725	18470	-15.00	20240214	12070	30.07	20231020	1.12	N	069080	500	176 억		10139566	N	N	624	N	00	N
33	20240726	090616	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	15530	60	2	0.39	39853010	2595	10.27	15320	15530	15210	20100	10830	15470	15357.61	29.01	0	1094	15810	15640	15370	15200	14930	15725	15285	177	4630	500	11440	10	1	34950884	5428	9.43	0.77	12	0.01	1646.00	20086.00	18470	20240214	-15.92	12070	20231020	28.67	18470	-15.92	20240214	15100	2.85	20240725	18470	-15.92	20240214	12070	28.67	20231020	1.12	N	069080	500	176 억		10139566	N	N	624	N	00	N
34	20240725	160618	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	15470	220	2	1.44	384304470	25120	33.74	15250	15540	15100	19820	10680	15250	15298.74	29.01	0	152	15716	15482	15356	15122	14996	15420	15060	177	4570	500	11280	10	1	34950884	5407	9.40	0.77	12	0.07	1646.00	20086.00	18470	20240214	-16.24	12070	20231020	28.17	18470	-16.24	20240214	15100	2.45	20240725	18470	-16.24	20240214	12070	28.17	20231020	1.14	N	069080	500	176 억		10139383	N	N	624	N	00	N
35	20240725	150627	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	15530	280	2	1.84	368160020	24078	32.34	15250	15530	15100	19820	10680	15250	15290.31	29.01	0	-54	15716	15482	15356	15122	14996	15420	15060	177	4570	500	11280	10	1	34950884	5428	9.43	0.77	12	0.07	1646.00	20086.00	18470	20240214	-15.92	12070	20231020	28.67	18470	-15.92	20240214	15100	2.85	20240725	18470	-15.92	20240214	12070	28.67	20231020	1.14	N	069080	500	176 억		10139383	N	N	175	N	00	N
36	20240725	140626	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	15470	220	2	1.44	356050120	23297	31.29	15250	15520	15100	19820	10680	15250	15283.09	29.01	0	-58	15716	15482	15356	15122	14996	15420	15060	177	4570	500	11280	10	1	34950884	5407	9.40	0.77	12	0.07	1646.00	20086.00	18470	20240214	-16.24	12070	20231020	28.17	18470	-16.24	20240214	15100	2.45	20240725	18470	-16.24	20240214	12070	28.17	20231020	1.14	N	069080	500	176 억		10139383	N	N	175	N	00	N
37	20240725	130621	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	15490	240	2	1.57	335569420	21972	29.51	15250	15520	15100	19820	10680	15250	15272.59	29.01	0	-183	15716	15482	15356	15122	14996	15420	15060	177	4570	500	11280	10	1	34950884	5414	9.41	0.77	12	0.06	1646.00	20086.00	18470	20240214	-16.13	12070	20231020	28.33	18470	-16.13	20240214	15100	2.58	20240725	18470	-16.13	20240214	12070	28.33	20231020	1.14	N	069080	500	176 억		10139383	N	N	175	N	00	N
38	20240725	120624	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	15460	210	2	1.38	291999070	19160	25.73	15250	15470	15100	19820	10680	15250	15240.03	29.01	0	-412	15716	15482	15356	15122	14996	15420	15060	177	4570	500	11280	10	1	34950884	5403	9.39	0.77	12	0.05	1646.00	20086.00	18470	20240214	-16.30	12070	20231020	28.09	18470	-16.30	20240214	15100	2.38	20240725	18470	-16.30	20240214	12070	28.09	20231020	1.14	N	069080	500	176 억		10139383	N	N	175	N	00	N
39	20240725	110619	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	15360	110	2	0.72	191556140	12635	16.97	15250	15360	15100	19820	10680	15250	15160.76	29.01	0	304	15716	15482	15356	15122	14996	15420	15060	177	4570	500	11280	10	1	34950884	5368	9.33	0.76	12	0.04	1646.00	20086.00	18470	20240214	-16.84	12070	20231020	27.26	18470	-16.84	20240214	15100	1.72	20240725	18470	-16.84	20240214	12070	27.26	20231020	1.14	N	069080	500	176 억		10139383	N	N	175	N	00	N
40	20240725	100619	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	15130	-120	5	-0.79	88790410	5861	7.87	15250	15290	15100	19820	10680	15250	15149.36	29.01	0	145	15716	15482	15356	15122	14996	15420	15060	177	4570	500	11280	10	1	34950884	5288	9.19	0.75	12	0.02	1646.00	20086.00	18470	20240214	-18.08	12070	20231020	25.35	18470	-18.08	20240214	15100	0.20	20240725	18470	-18.08	20240214	12070	25.35	20231020	1.14	N	069080	500	176 억		10139383	N	N	175	N	00	N
41	20240725	090617	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	15250	0	3	0.00	12089180	794	1.07	15250	15290	15200	19820	10680	15250	15225.67	29.01	0	-177	15716	15482	15356	15122	14996	15420	15060	177	4570	500	11280	10	1	34950884	5330	9.26	0.76	12	0.00	1646.00	20086.00	18470	20240214	-17.43	12070	20231020	26.35	18470	-17.43	20240214	15200	0.33	20240725	18470	-17.43	20240214	12070	26.35	20231020	1.14	N	069080	500	176 억		10139383	N	N	175	N	00	N
42	20240724	160614	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	15250	-360	5	-2.31	1140936840	74350	152.48	15590	15590	15230	20250	10930	15610	15346.04	29.03	0	-7530	16070	15840	15710	15480	15350	15775	15415	177	4640	500	11550	10	1	34950884	5330	9.26	0.76	12	0.21	1646.00	20086.00	18470	20240214	-17.43	12070	20231020	26.35	18470	-17.43	20240214	15230	0.13	20240724	18470	-17.43	20240214	12070	26.35	20231020	1.14	N	069080	500	176 억		10145376	N	N	175	N	00	N
43	20240724	150624	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	15290	-320	5	-2.05	1062121720	69186	141.89	15590	15590	15230	20250	10930	15610	15351.69	29.03	0	-7426	16070	15840	15710	15480	15350	15775	15415	177	4640	500	11550	10	1	34950884	5344	9.29	0.76	12	0.20	1646.00	20086.00	18470	20240214	-17.22	12070	20231020	26.68	18470	-17.22	20240214	15230	0.39	20240724	18470	-17.22	20240214	12070	26.68	20231020	1.14	N	069080	500	176 억		10145376	N	N	36	N	00	N
44	20240724	140620	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	15260	-350	5	-2.24	798867890	51954	106.55	15590	15590	15230	20250	10930	15610	15376.45	29.03	0	-7659	16070	15840	15710	15480	15350	15775	15415	177	4640	500	11550	10	1	34950884	5334	9.27	0.76	12	0.15	1646.00	20086.00	18470	20240214	-17.38	12070	20231020	26.43	18470	-17.38	20240214	15230	0.20	20240724	18470	-17.38	20240214	12070	26.43	20231020	1.14	N	069080	500	176 억		10145376	N	N	36	N	00	N
45	20240724	130626	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	15400	-210	5	-1.35	495956470	32177	65.99	15590	15590	15340	20250	10930	15610	15413.38	29.03	0	-3834	16070	15840	15710	15480	15350	15775	15415	177	4640	500	11550	10	1	34950884	5382	9.36	0.77	12	0.09	1646.00	20086.00	18470	20240214	-16.62	12070	20231020	27.59	18470	-16.62	20240214	15250	0.98	20240117	18470	-16.62	20240214	12070	27.59	20231020	1.14	N	069080	500	176 억		10145376	N	N	36	N	00	N
46	20240724	120626	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	15390	-220	5	-1.41	412063110	26728	54.81	15590	15590	15340	20250	10930	15610	15416.91	29.03	0	-4138	16070	15840	15710	15480	15350	15775	15415	177	4640	500	11550	10	1	34950884	5379	9.35	0.77	12	0.08	1646.00	20086.00	18470	20240214	-16.68	12070	20231020	27.51	18470	-16.68	20240214	15250	0.92	20240117	18470	-16.68	20240214	12070	27.51	20231020	1.14	N	069080	500	176 억		10145376	N	N	36	N	00	N
47	20240724	110623	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	15400	-210	5	-1.35	315438190	20454	41.95	15590	15590	15340	20250	10930	15610	15421.83	29.03	0	-4706	16070	15840	15710	15480	15350	15775	15415	177	4640	500	11550	10	1	34950884	5382	9.36	0.77	12	0.06	1646.00	20086.00	18470	20240214	-16.62	12070	20231020	27.59	18470	-16.62	20240214	15250	0.98	20240117	18470	-16.62	20240214	12070	27.59	20231020	1.14	N	069080	500	176 억		10145376	N	N	36	N	00	N
48	20240724	100624	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	15400	-210	5	-1.35	238175320	15437	31.66	15590	15590	15340	20250	10930	15610	15428.86	29.03	0	-4953	16070	15840	15710	15480	15350	15775	15415	177	4640	500	11550	10	1	34950884	5382	9.36	0.77	12	0.04	1646.00	20086.00	18470	20240214	-16.62	12070	20231020	27.59	18470	-16.62	20240214	15250	0.98	20240117	18470	-16.62	20240214	12070	27.59	20231020	1.14	N	069080	500	176 억		10145376	N	N	36	N	00	N
49	20240724	090618	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	15450	-160	5	-1.02	74527420	4826	9.90	15590	15590	15340	20250	10930	15610	15442.90	29.03	0	-2987	16070	15840	15710	15480	15350	15775	15415	177	4640	500	11550	10	1	34950884	5400	9.39	0.77	12	0.01	1646.00	20086.00	18470	20240214	-16.35	12070	20231020	28.00	18470	-16.35	20240214	15250	1.31	20240117	18470	-16.35	20240214	12070	28.00	20231020	1.14	N	069080	500	176 억		10145376	N	N	36	N	00	N
50	20240723	160612	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	15610	-200	5	-1.27	760039250	48454	89.34	15940	15940	15580	20550	11070	15810	15685.79	29.03	0	-991	16123	15966	15843	15686	15563	15905	15625	177	4740	500	11690	10	1	34950884	5456	9.48	0.78	12	0.14	1646.00	20086.00	18470	20240214	-15.48	12070	20231020	29.33	18470	-15.48	20240214	15250	2.36	20240117	18470	-15.48	20240214	12070	29.33	20231020	1.13	N	069080	500	176 억		10145323	N	N	36	N	00	N
51	20240723	150625	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	15610	-200	5	-1.27	695188600	44302	81.69	15940	15940	15580	20550	11070	15810	15692.04	29.03	0	-436	16123	15966	15843	15686	15563	15905	15625	177	4740	500	11690	10	1	34950884	5456	9.48	0.78	12	0.13	1646.00	20086.00	18470	20240214	-15.48	12070	20231020	29.33	18470	-15.48	20240214	15250	2.36	20240117	18470	-15.48	20240214	12070	29.33	20231020	1.13	N	069080	500	176 억		10145323	N	N	487	N	00	N
52	20240723	140614	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	15690	-120	5	-0.76	513343570	32669	60.24	15940	15940	15600	20550	11070	15810	15713.48	29.03	0	-613	16123	15966	15843	15686	15563	15905	15625	177	4740	500	11690	10	1	34950884	5484	9.53	0.78	12	0.09	1646.00	20086.00	18470	20240214	-15.05	12070	20231020	29.99	18470	-15.05	20240214	15250	2.89	20240117	18470	-15.05	20240214	12070	29.99	20231020	1.13	N	069080	500	176 억		10145323	N	N	487	N	00	N
53	20240723	130612	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	15660	-150	5	-0.95	495600650	31537	58.15	15940	15940	15600	20550	11070	15810	15714.90	29.03	0	-646	16123	15966	15843	15686	15563	15905	15625	177	4740	500	11690	10	1	34950884	5473	9.51	0.78	12	0.09	1646.00	20086.00	18470	20240214	-15.21	12070	20231020	29.74	18470	-15.21	20240214	15250	2.69	20240117	18470	-15.21	20240214	12070	29.74	20231020	1.13	N	069080	500	176 억		10145323	N	N	487	N	00	N
54	20240723	120616	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	15700	-110	5	-0.70	445140760	28325	52.23	15940	15940	15600	20550	11070	15810	15715.47	29.03	0	-849	16123	15966	15843	15686	15563	15905	15625	177	4740	500	11690	10	1	34950884	5487	9.54	0.78	12	0.08	1646.00	20086.00	18470	20240214	-15.00	12070	20231020	30.07	18470	-15.00	20240214	15250	2.95	20240117	18470	-15.00	20240214	12070	30.07	20231020	1.13	N	069080	500	176 억		10145323	N	N	487	N	00	N
55	20240723	110619	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	15670	-140	5	-0.89	401937990	25567	47.14	15940	15940	15600	20550	11070	15810	15720.97	29.03	0	-1107	16123	15966	15843	15686	15563	15905	15625	177	4740	500	11690	10	1	34950884	5477	9.52	0.78	12	0.07	1646.00	20086.00	18470	20240214	-15.16	12070	20231020	29.83	18470	-15.16	20240214	15250	2.75	20240117	18470	-15.16	20240214	12070	29.83	20231020	1.13	N	069080	500	176 억		10145323	N	N	487	N	00	N
56	20240723	100616	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	15810	0	3	0.00	76137190	4814	8.88	15940	15940	15760	20550	11070	15810	15815.79	29.03	0	-1893	16123	15966	15843	15686	15563	15905	15625	177	4740	500	11690	10	1	34950884	5526	9.61	0.79	12	0.01	1646.00	20086.00	18470	20240214	-14.40	12070	20231020	30.99	18470	-14.40	20240214	15250	3.67	20240117	18470	-14.40	20240214	12070	30.99	20231020	1.13	N	069080	500	176 억		10145323	N	N	487	N	00	N
57	20240723	090619	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	15920	110	2	0.70	2421400	152	0.28	15940	15940	15920	20550	11070	15810	15930.26	29.03	0	-60	16123	15966	15843	15686	15563	15905	15625	177	4740	500	11690	10	1	34950884	5564	9.67	0.79	12	0.00	1646.00	20086.00	18470	20240214	-13.81	12070	20231020	31.90	18470	-13.81	20240214	15250	4.39	20240117	18470	-13.81	20240214	12070	31.90	20231020	1.13	N	069080	500	176 억		10145323	N	N	487	N	00	N
58	20240722	160610	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	15810	-120	5	-0.75	852267730	53841	105.06	15930	16000	15720	20700	11160	15930	15829.36	29.05	0	-10879	16290	16110	15970	15790	15650	16040	15720	177	4770	500	11780	10	1	34950884	5526	9.61	0.79	12	0.15	1646.00	20086.00	18470	20240214	-14.40	12070	20231020	30.99	18470	-14.40	20240214	15250	3.67	20240117	18470	-14.40	20240214	12070	30.99	20231020	1.13	N	069080	500	176 억		10151720	N	N	487	N	00	N
59	20240722	150615	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	15920	-10	5	-0.06	790139920	49921	97.41	15930	16000	15720	20700	11160	15930	15827.81	29.05	0	-10826	16290	16110	15970	15790	15650	16040	15720	177	4770	500	11780	10	1	34950884	5564	9.67	0.79	12	0.14	1646.00	20086.00	18470	20240214	-13.81	12070	20231020	31.90	18470	-13.81	20240214	15250	4.39	20240117	18470	-13.81	20240214	12070	31.90	20231020	1.13	N	069080	500	176 억		10151720	N	N	413	N	00	N
60	20240722	140616	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	15910	-20	5	-0.13	701970340	44375	86.59	15930	16000	15720	20700	11160	15930	15819.05	29.05	0	-9745	16290	16110	15970	15790	15650	16040	15720	177	4770	500	11780	10	1	34950884	5561	9.67	0.79	12	0.13	1646.00	20086.00	18470	20240214	-13.86	12070	20231020	31.81	18470	-13.86	20240214	15250	4.33	20240117	18470	-13.86	20240214	12070	31.81	20231020	1.13	N	069080	500	176 억		10151720	N	N	413	N	00	N
61	20240722	130613	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	15720	-210	5	-1.32	583751450	36920	72.04	15930	16000	15720	20700	11160	15930	15811.25	29.05	0	-9417	16290	16110	15970	15790	15650	16040	15720	177	4770	500	11780	10	1	34950884	5494	9.55	0.78	12	0.11	1646.00	20086.00	18470	20240214	-14.89	12070	20231020	30.24	18470	-14.89	20240214	15250	3.08	20240117	18470	-14.89	20240214	12070	30.24	20231020	1.13	N	069080	500	176 억		10151720	N	N	413	N	00	N
62	20240722	120614	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	15740	-190	5	-1.19	494386140	31237	60.95	15930	16000	15730	20700	11160	15930	15826.94	29.05	0	-7842	16290	16110	15970	15790	15650	16040	15720	177	4770	500	11780	10	1	34950884	5501	9.56	0.78	12	0.09	1646.00	20086.00	18470	20240214	-14.78	12070	20231020	30.41	18470	-14.78	20240214	15250	3.21	20240117	18470	-14.78	20240214	12070	30.41	20231020	1.13	N	069080	500	176 억		10151720	N	N	413	N	00	N
63	20240722	110612	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	15760	-170	5	-1.07	396619110	25031	48.84	15930	16000	15760	20700	11160	15930	15845.12	29.05	0	-5925	16290	16110	15970	15790	15650	16040	15720	177	4770	500	11780	10	1	34950884	5508	9.57	0.78	12	0.07	1646.00	20086.00	18470	20240214	-14.67	12070	20231020	30.57	18470	-14.67	20240214	15250	3.34	20240117	18470	-14.67	20240214	12070	30.57	20231020	1.13	N	069080	500	176 억		10151720	N	N	413	N	00	N
64	20240722	100614	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	15860	-70	5	-0.44	230754960	14535	28.36	15930	16000	15810	20700	11160	15930	15875.81	29.05	0	-60	16290	16110	15970	15790	15650	16040	15720	177	4770	500	11780	10	1	34950884	5543	9.64	0.79	12	0.04	1646.00	20086.00	18470	20240214	-14.13	12070	20231020	31.40	18470	-14.13	20240214	15250	4.00	20240117	18470	-14.13	20240214	12070	31.40	20231020	1.13	N	069080	500	176 억		10151720	N	N	413	N	00	N
65	20240722	090613	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	15900	-30	5	-0.19	9922020	626	1.22	15930	15930	15810	20700	11160	15930	15849.87	29.05	0	89	16290	16110	15970	15790	15650	16040	15720	177	4770	500	11780	10	1	34950884	5557	9.66	0.79	12	0.00	1646.00	20086.00	18470	20240214	-13.91	12070	20231020	31.73	18470	-13.91	20240214	15250	4.26	20240117	18470	-13.91	20240214	12070	31.73	20231020	1.13	N	069080	500	176 억		10151720	N	N	413	N	00	N
66	20240719	160559	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	15930	-150	5	-0.93	815077350	51206	125.02	16080	16150	15830	20900	11260	16080	15917.56	29.07	0	-10186	16440	16260	16120	15940	15800	16190	15870	177	4820	500	11890	10	1	34950884	5568	9.68	0.79	12	0.15	1646.00	20086.00	18470	20240214	-13.75	12070	20231020	31.98	18470	-13.75	20240214	15250	4.46	20240117	18470	-13.75	20240214	12070	31.98	20231020	1.13	N	069080	500	176 억		10161927	N	N	413	N	00	N
67	20240719	150605	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	15890	-190	5	-1.18	791756760	49741	121.44	16080	16150	15830	20900	11260	16080	15917.59	29.07	0	-10181	16440	16260	16120	15940	15800	16190	15870	177	4820	500	11890	10	1	34950884	5554	9.65	0.79	12	0.14	1646.00	20086.00	18470	20240214	-13.97	12070	20231020	31.65	18470	-13.97	20240214	15250	4.20	20240117	18470	-13.97	20240214	12070	31.65	20231020	1.13	N	069080	500	176 억		10161927	N	N	537	N	00	N
68	20240719	140609	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	15900	-180	5	-1.12	712813250	44776	109.32	16080	16150	15830	20900	11260	16080	15919.54	29.07	0	-10788	16440	16260	16120	15940	15800	16190	15870	177	4820	500	11890	10	1	34950884	5557	9.66	0.79	12	0.13	1646.00	20086.00	18470	20240214	-13.91	12070	20231020	31.73	18470	-13.91	20240214	15250	4.26	20240117	18470	-13.91	20240214	12070	31.73	20231020	1.13	N	069080	500	176 억		10161927	N	N	537	N	00	N
69	20240719	130601	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	15860	-220	5	-1.37	613785960	38532	94.08	16080	16150	15830	20900	11260	16080	15929.25	29.07	0	-10825	16440	16260	16120	15940	15800	16190	15870	177	4820	500	11890	10	1	34950884	5543	9.64	0.79	12	0.11	1646.00	20086.00	18470	20240214	-14.13	12070	20231020	31.40	18470	-14.13	20240214	15250	4.00	20240117	18470	-14.13	20240214	12070	31.40	20231020	1.13	N	069080	500	176 억		10161927	N	N	537	N	00	N
70	20240719	120601	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	15890	-190	5	-1.18	537259580	33709	82.30	16080	16150	15830	20900	11260	16080	15938.16	29.07	0	-10473	16440	16260	16120	15940	15800	16190	15870	177	4820	500	11890	10	1	34950884	5554	9.65	0.79	12	0.10	1646.00	20086.00	18470	20240214	-13.97	12070	20231020	31.65	18470	-13.97	20240214	15250	4.20	20240117	18470	-13.97	20240214	12070	31.65	20231020	1.13	N	069080	500	176 억		10161927	N	N	537	N	00	N
71	20240719	110605	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	15910	-170	5	-1.06	433357840	27171	66.34	16080	16150	15830	20900	11260	16080	15949.28	29.07	0	-10009	16440	16260	16120	15940	15800	16190	15870	177	4820	500	11890	10	1	34950884	5561	9.67	0.79	12	0.08	1646.00	20086.00	18470	20240214	-13.86	12070	20231020	31.81	18470	-13.86	20240214	15250	4.33	20240117	18470	-13.86	20240214	12070	31.81	20231020	1.13	N	069080	500	176 억		10161927	N	N	537	N	00	N
72	20240719	100515	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	16070	-10	5	-0.06	83579510	5211	12.72	16080	16150	15950	20900	11260	16080	16039.05	29.07	0	-204	16440	16260	16120	15940	15800	16190	15870	177	4820	500	11890	10	1	34950884	5617	9.76	0.80	12	0.01	1646.00	20086.00	18470	20240214	-12.99	12070	20231020	33.14	18470	-12.99	20240214	15250	5.38	20240117	18470	-12.99	20240214	12070	33.14	20231020	1.13	N	069080	500	176 억		10161927	N	N	537	N	00	N
73	20240719	090614	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	15950	-130	5	-0.81	5400070	338	0.83	16080	16080	15950	20900	11260	16080	15976.54	29.07	0	-24	16440	16260	16120	15940	15800	16190	15870	177	4820	500	11890	10	1	34950884	5575	9.69	0.79	12	0.00	1646.00	20086.00	18470	20240214	-13.64	12070	20231020	32.15	18470	-13.64	20240214	15250	4.59	20240117	18470	-13.64	20240214	12070	32.15	20231020	1.13	N	069080	500	176 억		10161927	N	N	537	N	00	N
74	20240718	160554	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	16080	-90	5	-0.56	658385280	40947	183.55	16170	16300	15980	21000	11320	16170	16078.96	29.10	0	-8254	16410	16290	16170	16050	15930	16350	16110	177	4830	500	11960	10	1	34950884	5620	9.77	0.80	12	0.12	1646.00	20086.00	18470	20240214	-12.94	12070	20231020	33.22	18470	-12.94	20240214	15250	5.44	20240117	18470	-12.94	20240214	12070	33.22	20231020	1.12	N	069080	500	176 억		10170188	N	N	537	N	00	N
75	20240718	150602	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	16110	-60	5	-0.37	617150700	38383	172.06	16170	16300	15980	21000	11320	16170	16078.75	29.10	0	-8887	16410	16290	16170	16050	15930	16350	16110	177	4830	500	11960	10	1	34950884	5631	9.79	0.80	12	0.11	1646.00	20086.00	18470	20240214	-12.78	12070	20231020	33.47	18470	-12.78	20240214	15250	5.64	20240117	18470	-12.78	20240214	12070	33.47	20231020	1.12	N	069080	500	176 억		10170188	N	N	240	N	00	N
76	20240718	140557	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	16150	-20	5	-0.12	576438550	35864	160.77	16170	16300	15980	21000	11320	16170	16072.90	29.10	0	-8352	16410	16290	16170	16050	15930	16350	16110	177	4830	500	11960	10	1	34950884	5645	9.81	0.80	12	0.10	1646.00	20086.00	18470	20240214	-12.56	12070	20231020	33.80	18470	-12.56	20240214	15250	5.90	20240117	18470	-12.56	20240214	12070	33.80	20231020	1.12	N	069080	500	176 억		10170188	N	N	240	N	00	N
77	20240718	130557	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	16080	-90	5	-0.56	543127480	33795	151.49	16170	16300	15980	21000	11320	16170	16071.23	29.10	0	-8128	16410	16290	16170	16050	15930	16350	16110	177	4830	500	11960	10	1	34950884	5620	9.77	0.80	12	0.10	1646.00	20086.00	18470	20240214	-12.94	12070	20231020	33.22	18470	-12.94	20240214	15250	5.44	20240117	18470	-12.94	20240214	12070	33.22	20231020	1.12	N	069080	500	176 억		10170188	N	N	240	N	00	N
78	20240718	120558	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	16120	-50	5	-0.31	518706530	32277	144.69	16170	16300	15980	21000	11320	16170	16070.47	29.10	0	-7450	16410	16290	16170	16050	15930	16350	16110	177	4830	500	11960	10	1	34950884	5634	9.79	0.80	12	0.09	1646.00	20086.00	18470	20240214	-12.72	12070	20231020	33.55	18470	-12.72	20240214	15250	5.70	20240117	18470	-12.72	20240214	12070	33.55	20231020	1.12	N	069080	500	176 억		10170188	N	N	240	N	00	N
79	20240718	110601	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	16000	-170	5	-1.05	300943540	18782	84.19	16170	16300	15980	21000	11320	16170	16022.97	29.10	0	-7954	16410	16290	16170	16050	15930	16350	16110	177	4830	500	11960	10	1	34950884	5592	9.72	0.80	12	0.05	1646.00	20086.00	18470	20240214	-13.37	12070	20231020	32.56	18470	-13.37	20240214	15250	4.92	20240117	18470	-13.37	20240214	12070	32.56	20231020	1.12	N	069080	500	176 억		10170188	N	N	240	N	00	N
80	20240718	100604	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	16030	-140	5	-0.87	162547450	10133	45.42	16170	16300	15980	21000	11320	16170	16041.38	29.10	0	-4039	16410	16290	16170	16050	15930	16350	16110	177	4830	500	11960	10	1	34950884	5603	9.74	0.80	12	0.03	1646.00	20086.00	18470	20240214	-13.21	12070	20231020	32.81	18470	-13.21	20240214	15250	5.11	20240117	18470	-13.21	20240214	12070	32.81	20231020	1.12	N	069080	500	176 억		10170188	N	N	240	N	00	N
81	20240718	090603	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	16010	-160	5	-0.99	41035260	2549	11.43	16170	16300	16010	21000	11320	16170	16098.54	29.10	0	316	16410	16290	16170	16050	15930	16350	16110	177	4830	500	11960	10	1	34950884	5596	9.73	0.80	12	0.01	1646.00	20086.00	18470	20240214	-13.32	12070	20231020	32.64	18470	-13.32	20240214	15250	4.98	20240117	18470	-13.32	20240214	12070	32.64	20231020	1.12	N	069080	500	176 억		10170188	N	N	240	N	00	N
82	20240717	160627	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	16170	60	2	0.37	357043340	22130	75.21	16120	16290	16050	20900	11280	16110	16133.90	29.10	0	238	16590	16350	16200	15960	15810	16275	15885	177	4790	500	11920	10	1	34950884	5652	9.82	0.81	12	0.06	1646.00	20086.00	18470	20240214	-12.45	12070	20231020	33.97	18470	-12.45	20240214	15250	6.03	20240117	18470	-12.45	20240214	12070	33.97	20231020	1.12	N	069080	500	176 억		10169674	N	N	240	N	00	N
83	20240717	150630	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	16160	50	2	0.31	341782010	21186	72.00	16120	16290	16050	20900	11280	16110	16132.45	29.10	0	309	16590	16350	16200	15960	15810	16275	15885	177	4790	500	11920	10	1	34950884	5648	9.82	0.80	12	0.06	1646.00	20086.00	18470	20240214	-12.51	12070	20231020	33.89	18470	-12.51	20240214	15250	5.97	20240117	18470	-12.51	20240214	12070	33.89	20231020	1.12	N	069080	500	176 억		10169674	N	N	51	N	00	N
84	20240717	140627	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	16180	70	2	0.43	249849590	15511	52.72	16120	16270	16050	20900	11280	16110	16107.90	29.10	0	-707	16590	16350	16200	15960	15810	16275	15885	177	4790	500	11920	10	1	34950884	5655	9.83	0.81	12	0.04	1646.00	20086.00	18470	20240214	-12.40	12070	20231020	34.05	18470	-12.40	20240214	15250	6.10	20240117	18470	-12.40	20240214	12070	34.05	20231020	1.12	N	069080	500	176 억		10169674	N	N	51	N	00	N
85	20240717	130627	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	16170	60	2	0.37	223745300	13896	47.23	16120	16270	16050	20900	11280	16110	16101.42	29.10	0	-846	16590	16350	16200	15960	15810	16275	15885	177	4790	500	11920	10	1	34950884	5652	9.82	0.81	12	0.04	1646.00	20086.00	18470	20240214	-12.45	12070	20231020	33.97	18470	-12.45	20240214	15250	6.03	20240117	18470	-12.45	20240214	12070	33.97	20231020	1.12	N	069080	500	176 억		10169674	N	N	51	N	00	N
86	20240717	120627	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	16190	80	2	0.50	218960020	13600	46.22	16120	16270	16050	20900	11280	16110	16100.00	29.10	0	-829	16590	16350	16200	15960	15810	16275	15885	177	4790	500	11920	10	1	34950884	5659	9.84	0.81	12	0.04	1646.00	20086.00	18470	20240214	-12.34	12070	20231020	34.13	18470	-12.34	20240214	15250	6.16	20240117	18470	-12.34	20240214	12070	34.13	20231020	1.12	N	069080	500	176 억		10169674	N	N	51	N	00	N
87	20240717	110627	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	16160	50	2	0.31	204615810	12712	43.20	16120	16270	16050	20900	11280	16110	16096.27	29.10	0	-1084	16590	16350	16200	15960	15810	16275	15885	177	4790	500	11920	10	1	34950884	5648	9.82	0.80	12	0.04	1646.00	20086.00	18470	20240214	-12.51	12070	20231020	33.89	18470	-12.51	20240214	15250	5.97	20240117	18470	-12.51	20240214	12070	33.89	20231020	1.12	N	069080	500	176 억		10169674	N	N	51	N	00	N
88	20240717	100626	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	16120	10	2	0.06	99914170	6208	21.10	16120	16270	16050	20900	11280	16110	16094.42	29.10	0	-717	16590	16350	16200	15960	15810	16275	15885	177	4790	500	11920	10	1	34950884	5634	9.79	0.80	12	0.02	1646.00	20086.00	18470	20240214	-12.72	12070	20231020	33.55	18470	-12.72	20240214	15250	5.70	20240117	18470	-12.72	20240214	12070	33.55	20231020	1.12	N	069080	500	176 억		10169674	N	N	51	N	00	N
89	20240717	090516	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	16100	-10	5	-0.06	10362030	643	2.19	16120	16130	16090	20900	11280	16110	16115.13	29.10	0	-635	16590	16350	16200	15960	15810	16275	15885	177	4790	500	11920	10	1	34950884	5627	9.78	0.80	12	0.00	1646.00	20086.00	18470	20240214	-12.83	12070	20231020	33.39	18470	-12.83	20240214	15250	5.57	20240117	18470	-12.83	20240214	12070	33.39	20231020	1.12	N	069080	500	176 억		10169674	N	N	51	N	00	N
90	20240716	160628	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	16110	-310	5	-1.89	474125310	29347	35.99	16290	16440	16050	21300	11500	16420	16155.84	29.14	0	-13986	16820	16620	16280	16080	15740	16720	16180	177	4880	500	12150	10	1	34950884	5631	9.79	0.80	12	0.08	1646.00	20086.00	18470	20240214	-12.78	12070	20231020	33.47	18470	-12.78	20240214	15250	5.64	20240117	18470	-12.78	20240214	12070	33.47	20231020	1.13	N	069080	500	176 억		10183535	N	N	51	N	00	N
91	20240716	150634	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	16070	-350	5	-2.13	444228770	27489	33.72	16290	16440	16050	21300	11500	16420	16160.24	29.14	0	-12854	16820	16620	16280	16080	15740	16720	16180	177	4880	500	12150	10	1	34950884	5617	9.76	0.80	12	0.08	1646.00	20086.00	18470	20240214	-12.99	12070	20231020	33.14	18470	-12.99	20240214	15250	5.38	20240117	18470	-12.99	20240214	12070	33.14	20231020	1.13	N	069080	500	176 억		10183535	N	N	49	N	00	N
92	20240716	140632	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	16110	-310	5	-1.89	357611660	22102	27.11	16290	16440	16070	21300	11500	16420	16180.06	29.14	0	-10457	16820	16620	16280	16080	15740	16720	16180	177	4880	500	12150	10	1	34950884	5631	9.79	0.80	12	0.06	1646.00	20086.00	18470	20240214	-12.78	12070	20231020	33.47	18470	-12.78	20240214	15250	5.64	20240117	18470	-12.78	20240214	12070	33.47	20231020	1.13	N	069080	500	176 억		10183535	N	N	49	N	00	N
93	20240716	130633	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	16110	-310	5	-1.89	339859720	21000	25.76	16290	16440	16070	21300	11500	16420	16183.80	29.14	0	-9951	16820	16620	16280	16080	15740	16720	16180	177	4880	500	12150	10	1	34950884	5631	9.79	0.80	12	0.06	1646.00	20086.00	18470	20240214	-12.78	12070	20231020	33.47	18470	-12.78	20240214	15250	5.64	20240117	18470	-12.78	20240214	12070	33.47	20231020	1.13	N	069080	500	176 억		10183535	N	N	49	N	00	N
94	20240716	120631	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	16140	-280	5	-1.71	304313190	18795	23.05	16290	16440	16070	21300	11500	16420	16191.18	29.14	0	-8117	16820	16620	16280	16080	15740	16720	16180	177	4880	500	12150	10	1	34950884	5641	9.81	0.80	12	0.05	1646.00	20086.00	18470	20240214	-12.62	12070	20231020	33.72	18470	-12.62	20240214	15250	5.84	20240117	18470	-12.62	20240214	12070	33.72	20231020	1.13	N	069080	500	176 억		10183535	N	N	49	N	00	N
95	20240716	110631	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	16120	-300	5	-1.83	262196840	16184	19.85	16290	16440	16070	21300	11500	16420	16200.99	29.14	0	-6658	16820	16620	16280	16080	15740	16720	16180	177	4880	500	12150	10	1	34950884	5634	9.79	0.80	12	0.05	1646.00	20086.00	18470	20240214	-12.72	12070	20231020	33.55	18470	-12.72	20240214	15250	5.70	20240117	18470	-12.72	20240214	12070	33.55	20231020	1.13	N	069080	500	176 억		10183535	N	N	49	N	00	N
96	20240716	100632	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	16110	-310	5	-1.89	171171890	10531	12.92	16290	16440	16090	21300	11500	16420	16254.10	29.14	0	-2851	16820	16620	16280	16080	15740	16720	16180	177	4880	500	12150	10	1	34950884	5631	9.79	0.80	12	0.03	1646.00	20086.00	18470	20240214	-12.78	12070	20231020	33.47	18470	-12.78	20240214	15250	5.64	20240117	18470	-12.78	20240214	12070	33.47	20231020	1.13	N	069080	500	176 억		10183535	N	N	49	N	00	N
97	20240716	090629	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	16370	-50	5	-0.30	37895320	2322	2.85	16290	16380	16290	21300	11500	16420	16320.12	29.14	0	82	16820	16620	16280	16080	15740	16720	16180	177	4880	500	12150	10	1	34950884	5721	9.95	0.81	12	0.01	1646.00	20086.00	18470	20240214	-11.37	12070	20231020	35.63	18470	-11.37	20240214	15250	7.34	20240117	18470	-11.37	20240214	12070	35.63	20231020	1.13	N	069080	500	176 억		10183535	N	N	49	N	00	N
98	20240715	160621	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	16420	400	2	2.50	1323247680	81462	316.01	16020	16480	15940	20800	11220	16020	16243.52	29.15	0	-4818	16353	16186	16103	15936	15853	16145	15895	177	4780	500	11850	10	1	34950884	5739	9.98	0.82	12	0.23	1646.00	20086.00	18470	20240214	-11.10	12070	20231020	36.04	18470	-11.10	20240214	15250	7.67	20240117	18470	-11.10	20240214	12070	36.04	20231020	1.12	N	069080	500	176 억		10189263	N	N	49	N	00	N
99	20240715	150625	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	16340	320	2	2.00	1201623080	74038	287.21	16020	16480	15940	20800	11220	16020	16229.82	29.15	0	-4882	16353	16186	16103	15936	15853	16145	15895	177	4780	500	11850	10	1	34950884	5711	9.93	0.81	12	0.21	1646.00	20086.00	18470	20240214	-11.53	12070	20231020	35.38	18470	-11.53	20240214	15250	7.15	20240117	18470	-11.53	20240214	12070	35.38	20231020	1.12	N	069080	500	176 억		10189263	N	N	3196	N	00	N
100	20240715	140624	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	16190	170	2	1.06	615158670	38151	148.00	16020	16280	15940	20800	11220	16020	16124.31	29.15	0	-7912	16353	16186	16103	15936	15853	16145	15895	177	4780	500	11850	10	1	34950884	5659	9.84	0.81	12	0.11	1646.00	20086.00	18470	20240214	-12.34	12070	20231020	34.13	18470	-12.34	20240214	15250	6.16	20240117	18470	-12.34	20240214	12070	34.13	20231020	1.12	N	069080	500	176 억		10189263	N	N	3196	N	00	N
101	20240715	130624	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	16180	160	2	1.00	388540770	24178	93.79	16020	16200	15940	20800	11220	16020	16070.01	29.15	0	-8242	16353	16186	16103	15936	15853	16145	15895	177	4780	500	11850	10	1	34950884	5655	9.83	0.81	12	0.07	1646.00	20086.00	18470	20240214	-12.40	12070	20231020	34.05	18470	-12.40	20240214	15250	6.10	20240117	18470	-12.40	20240214	12070	34.05	20231020	1.12	N	069080	500	176 억		10189263	N	N	3196	N	00	N
102	20240715	120624	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	16150	130	2	0.81	270833920	16898	65.55	16020	16200	15940	20800	11220	16020	16027.57	29.15	0	-6538	16353	16186	16103	15936	15853	16145	15895	177	4780	500	11850	10	1	34950884	5645	9.81	0.80	12	0.05	1646.00	20086.00	18470	20240214	-12.56	12070	20231020	33.80	18470	-12.56	20240214	15250	5.90	20240117	18470	-12.56	20240214	12070	33.80	20231020	1.12	N	069080	500	176 억		10189263	N	N	3196	N	00	N
103	20240715	110624	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	15980	-40	5	-0.25	164518200	10297	39.94	16020	16200	15940	20800	11220	16020	15977.29	29.15	0	-4545	16353	16186	16103	15936	15853	16145	15895	177	4780	500	11850	10	1	34950884	5585	9.71	0.80	12	0.03	1646.00	20086.00	18470	20240214	-13.48	12070	20231020	32.39	18470	-13.48	20240214	15250	4.79	20240117	18470	-13.48	20240214	12070	32.39	20231020	1.12	N	069080	500	176 억		10189263	N	N	3196	N	00	N
104	20240715	100624	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	15990	-30	5	-0.19	105657630	6610	25.64	16020	16200	15950	20800	11220	16020	15984.51	29.15	0	-2379	16353	16186	16103	15936	15853	16145	15895	177	4780	500	11850	10	1	34950884	5589	9.71	0.80	12	0.02	1646.00	20086.00	18470	20240214	-13.43	12070	20231020	32.48	18470	-13.43	20240214	15250	4.85	20240117	18470	-13.43	20240214	12070	32.48	20231020	1.12	N	069080	500	176 억		10189263	N	N	3196	N	00	N
105	20240715	090625	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	16020	0	3	0.00	14719380	920	3.57	16020	16020	15980	20800	11220	16020	15999.33	29.15	0	-24	16353	16186	16103	15936	15853	16145	15895	177	4780	500	11850	10	1	34950884	5599	9.73	0.80	12	0.00	1646.00	20086.00	18470	20240214	-13.26	12070	20231020	32.73	18470	-13.26	20240214	15250	5.05	20240117	18470	-13.26	20240214	12070	32.73	20231020	1.12	N	069080	500	176 억		10189263	N	N	3196	N	00	N
106	20240712	160619	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	16020	0	3	0.00	414423630	25727	77.41	16020	16270	16020	20800	11220	16020	16108.83	29.15	0	830	16406	16212	16116	15922	15826	16165	15875	177	4780	500	11850	10	1	34950884	5599	9.73	0.80	12	0.07	1646.00	20086.00	18470	20240214	-13.26	12070	20231020	32.73	18470	-13.26	20240214	15250	5.05	20240117	18470	-13.26	20240214	12070	32.73	20231020	1.12	N	069080	500	176 억		10188025	N	N	3196	N	00	N
107	20240712	150623	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	16060	40	2	0.25	328699680	20380	61.32	16020	16270	16020	20800	11220	16020	16128.54	29.15	0	563	16406	16212	16116	15922	15826	16165	15875	177	4780	500	11850	10	1	34950884	5613	9.76	0.80	12	0.06	1646.00	20086.00	18470	20240214	-13.05	12070	20231020	33.06	18470	-13.05	20240214	15250	5.31	20240117	18470	-13.05	20240214	12070	33.06	20231020	1.12	N	069080	500	176 억		10188025	N	N	721	N	00	N
108	20240712	140627	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	16060	40	2	0.25	303457370	18808	56.59	16020	16270	16020	20800	11220	16020	16134.48	29.15	0	696	16406	16212	16116	15922	15826	16165	15875	177	4780	500	11850	10	1	34950884	5613	9.76	0.80	12	0.05	1646.00	20086.00	18470	20240214	-13.05	12070	20231020	33.06	18470	-13.05	20240214	15250	5.31	20240117	18470	-13.05	20240214	12070	33.06	20231020	1.12	N	069080	500	176 억		10188025	N	N	721	N	00	N
109	20240712	130622	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	16050	30	2	0.19	265512110	16443	49.47	16020	16270	16020	20800	11220	16020	16147.43	29.15	0	919	16406	16212	16116	15922	15826	16165	15875	177	4780	500	11850	10	1	34950884	5610	9.75	0.80	12	0.05	1646.00	20086.00	18470	20240214	-13.10	12070	20231020	32.97	18470	-13.10	20240214	15250	5.25	20240117	18470	-13.10	20240214	12070	32.97	20231020	1.12	N	069080	500	176 억		10188025	N	N	721	N	00	N
110	20240712	120623	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	16100	80	2	0.50	220229440	13624	40.99	16020	16270	16020	20800	11220	16020	16164.82	29.15	0	1055	16406	16212	16116	15922	15826	16165	15875	177	4780	500	11850	10	1	34950884	5627	9.78	0.80	12	0.04	1646.00	20086.00	18470	20240214	-12.83	12070	20231020	33.39	18470	-12.83	20240214	15250	5.57	20240117	18470	-12.83	20240214	12070	33.39	20231020	1.12	N	069080	500	176 억		10188025	N	N	721	N	00	N
111	20240712	110620	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	16110	90	2	0.56	210445780	13017	39.17	16020	16270	16020	20800	11220	16020	16167.00	29.15	0	1289	16406	16212	16116	15922	15826	16165	15875	177	4780	500	11850	10	1	34950884	5631	9.79	0.80	12	0.04	1646.00	20086.00	18470	20240214	-12.78	12070	20231020	33.47	18470	-12.78	20240214	15250	5.64	20240117	18470	-12.78	20240214	12070	33.47	20231020	1.12	N	069080	500	176 억		10188025	N	N	721	N	00	N
112	20240712	100622	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	16210	190	2	1.19	147487740	9110	27.41	16020	16270	16020	20800	11220	16020	16189.65	29.15	0	712	16406	16212	16116	15922	15826	16165	15875	177	4780	500	11850	10	1	34950884	5666	9.85	0.81	12	0.03	1646.00	20086.00	18470	20240214	-12.24	12070	20231020	34.30	18470	-12.24	20240214	15250	6.30	20240117	18470	-12.24	20240214	12070	34.30	20231020	1.12	N	069080	500	176 억		10188025	N	N	721	N	00	N
113	20240712	090619	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	16180	160	2	1.00	24114450	1503	4.52	16020	16200	16020	20800	11220	16020	16044.21	29.15	0	544	16406	16212	16116	15922	15826	16165	15875	177	4780	500	11850	10	1	34950884	5655	9.83	0.81	12	0.00	1646.00	20086.00	18470	20240214	-12.40	12070	20231020	34.05	18470	-12.40	20240214	15250	6.10	20240117	18470	-12.40	20240214	12070	34.05	20231020	1.12	N	069080	500	176 억		10188025	N	N	721	N	00	N
114	20240711	160617	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	16020	-280	5	-1.72	532938180	33064	52.87	16310	16310	16020	21150	11410	16300	16119.30	29.18	0	-11260	16686	16492	16206	16012	15726	16590	16110	177	4850	500	12060	10	1	34950884	5599	9.73	0.80	12	0.09	1646.00	20086.00	18470	20240214	-13.26	12070	20231020	32.73	18470	-13.26	20240214	15250	5.05	20240117	18470	-13.26	20240214	12070	32.73	20231020	1.12	N	069080	500	176 억		10197664	N	N	721	N	00	N
115	20240711	150622	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	16090	-210	5	-1.29	383822130	23762	37.99	16310	16310	16070	21150	11410	16300	16152.77	29.18	0	-10397	16686	16492	16206	16012	15726	16590	16110	177	4850	500	12060	10	1	34950884	5624	9.78	0.80	12	0.07	1646.00	20086.00	18470	20240214	-12.89	12070	20231020	33.31	18470	-12.89	20240214	15250	5.51	20240117	18470	-12.89	20240214	12070	33.31	20231020	1.12	N	069080	500	176 억		10197664	N	N	4	N	00	N
116	20240711	140622	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	16140	-160	5	-0.98	318112670	19679	31.46	16310	16310	16100	21150	11410	16300	16165.08	29.18	0	-9110	16686	16492	16206	16012	15726	16590	16110	177	4850	500	12060	10	1	34950884	5641	9.81	0.80	12	0.06	1646.00	20086.00	18470	20240214	-12.62	12070	20231020	33.72	18470	-12.62	20240214	15250	5.84	20240117	18470	-12.62	20240214	12070	33.72	20231020	1.12	N	069080	500	176 억		10197664	N	N	4	N	00	N
117	20240711	130619	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	16120	-180	5	-1.10	261049360	16136	25.80	16310	16310	16100	21150	11410	16300	16178.07	29.18	0	-8195	16686	16492	16206	16012	15726	16590	16110	177	4850	500	12060	10	1	34950884	5634	9.79	0.80	12	0.05	1646.00	20086.00	18470	20240214	-12.72	12070	20231020	33.55	18470	-12.72	20240214	15250	5.70	20240117	18470	-12.72	20240214	12070	33.55	20231020	1.12	N	069080	500	176 억		10197664	N	N	4	N	00	N
118	20240711	120620	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	16160	-140	5	-0.86	190908990	11791	18.85	16310	16310	16140	21150	11410	16300	16191.08	29.18	0	-4156	16686	16492	16206	16012	15726	16590	16110	177	4850	500	12060	10	1	34950884	5648	9.82	0.80	12	0.03	1646.00	20086.00	18470	20240214	-12.51	12070	20231020	33.89	18470	-12.51	20240214	15250	5.97	20240117	18470	-12.51	20240214	12070	33.89	20231020	1.12	N	069080	500	176 억		10197664	N	N	4	N	00	N
119	20240711	110618	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	16210	-90	5	-0.55	139203220	8594	13.74	16310	16310	16140	21150	11410	16300	16197.72	29.18	0	-2716	16686	16492	16206	16012	15726	16590	16110	177	4850	500	12060	10	1	34950884	5666	9.85	0.81	12	0.02	1646.00	20086.00	18470	20240214	-12.24	12070	20231020	34.30	18470	-12.24	20240214	15250	6.30	20240117	18470	-12.24	20240214	12070	34.30	20231020	1.12	N	069080	500	176 억		10197664	N	N	4	N	00	N
120	20240711	100619	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	16220	-80	5	-0.49	101158800	6246	9.99	16310	16310	16140	21150	11410	16300	16195.77	29.18	0	-1868	16686	16492	16206	16012	15726	16590	16110	177	4850	500	12060	10	1	34950884	5669	9.85	0.81	12	0.02	1646.00	20086.00	18470	20240214	-12.18	12070	20231020	34.38	18470	-12.18	20240214	15250	6.36	20240117	18470	-12.18	20240214	12070	34.38	20231020	1.12	N	069080	500	176 억		10197664	N	N	4	N	00	N
121	20240711	090616	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	16230	-70	5	-0.43	14230070	876	1.40	16310	16310	16170	21150	11410	16300	16244.37	29.18	0	-465	16686	16492	16206	16012	15726	16590	16110	177	4850	500	12060	10	1	34950884	5673	9.86	0.81	12	0.00	1646.00	20086.00	18470	20240214	-12.13	12070	20231020	34.47	18470	-12.13	20240214	15250	6.43	20240117	18470	-12.13	20240214	12070	34.47	20231020	1.12	N	069080	500	176 억		10197664	N	N	4	N	00	N
122	20240710	160617	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	16300	150	2	0.93	1009539630	62484	134.14	16190	16400	15920	20950	11310	16150	16156.77	29.18	0	483	16636	16392	16236	15992	15836	16315	15915	177	4800	500	11950	10	1	34950884	5697	9.90	0.81	12	0.18	1646.00	20086.00	18470	20240214	-11.75	12070	20231020	35.05	18470	-11.75	20240214	15250	6.89	20240117	18470	-11.75	20240214	12070	35.05	20231020	1.12	N	069080	500	176 억		10196969	N	N	4	N	00	N
123	20240710	150619	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	16210	60	2	0.37	941590820	58309	125.18	16190	16400	15920	20950	11310	16150	16148.29	29.18	0	2028	16636	16392	16236	15992	15836	16315	15915	177	4800	500	11950	10	1	34950884	5666	9.85	0.81	12	0.17	1646.00	20086.00	18470	20240214	-12.24	12070	20231020	34.30	18470	-12.24	20240214	15250	6.30	20240117	18470	-12.24	20240214	12070	34.30	20231020	1.12	N	069080	500	176 억		10196969	N	N	888	N	00	N
124	20240710	140616	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	16300	150	2	0.93	888381740	55031	118.14	16190	16400	15920	20950	11310	16150	16143.30	29.18	0	1695	16636	16392	16236	15992	15836	16315	15915	177	4800	500	11950	10	1	34950884	5697	9.90	0.81	12	0.16	1646.00	20086.00	18470	20240214	-11.75	12070	20231020	35.05	18470	-11.75	20240214	15250	6.89	20240117	18470	-11.75	20240214	12070	35.05	20231020	1.12	N	069080	500	176 억		10196969	N	N	888	N	00	N
125	20240710	130617	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	16370	220	2	1.36	810523900	50263	107.91	16190	16400	15920	20950	11310	16150	16125.66	29.18	0	859	16636	16392	16236	15992	15836	16315	15915	177	4800	500	11950	10	1	34950884	5721	9.95	0.81	12	0.14	1646.00	20086.00	18470	20240214	-11.37	12070	20231020	35.63	18470	-11.37	20240214	15250	7.34	20240117	18470	-11.37	20240214	12070	35.63	20231020	1.12	N	069080	500	176 억		10196969	N	N	888	N	00	N
126	20240710	120617	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	16260	110	2	0.68	591081730	36839	79.09	16190	16370	15920	20950	11310	16150	16045.00	29.18	0	-3024	16636	16392	16236	15992	15836	16315	15915	177	4800	500	11950	10	1	34950884	5683	9.88	0.81	12	0.11	1646.00	20086.00	18470	20240214	-11.97	12070	20231020	34.71	18470	-11.97	20240214	15250	6.62	20240117	18470	-11.97	20240214	12070	34.71	20231020	1.12	N	069080	500	176 억		10196969	N	N	888	N	00	N
127	20240710	110618	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	16020	-130	5	-0.80	400115840	25019	53.71	16190	16370	15920	20950	11310	16150	15992.48	29.18	0	-4203	16636	16392	16236	15992	15836	16315	15915	177	4800	500	11950	10	1	34950884	5599	9.73	0.80	12	0.07	1646.00	20086.00	18470	20240214	-13.26	12070	20231020	32.73	18470	-13.26	20240214	15250	5.05	20240117	18470	-13.26	20240214	12070	32.73	20231020	1.12	N	069080	500	176 억		10196969	N	N	888	N	00	N
128	20240710	100613	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	15950	-200	5	-1.24	241629970	15101	32.42	16190	16370	15940	20950	11310	16150	16000.93	29.18	0	-4095	16636	16392	16236	15992	15836	16315	15915	177	4800	500	11950	10	1	34950884	5575	9.69	0.79	12	0.04	1646.00	20086.00	18470	20240214	-13.64	12070	20231020	32.15	18470	-13.64	20240214	15250	4.59	20240117	18470	-13.64	20240214	12070	32.15	20231020	1.12	N	069080	500	176 억		10196969	N	N	888	N	00	N
129	20240710	090616	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	16040	-110	5	-0.68	15190950	944	2.03	16190	16370	16040	20950	11310	16150	16092.11	29.18	0	-700	16636	16392	16236	15992	15836	16315	15915	177	4800	500	11950	10	1	34950884	5606	9.74	0.80	12	0.00	1646.00	20086.00	18470	20240214	-13.16	12070	20231020	32.89	18470	-13.16	20240214	15250	5.18	20240117	18470	-13.16	20240214	12070	32.89	20231020	1.12	N	069080	500	176 억		10196969	N	N	888	N	00	N
130	20240709	160615	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	16150	-40	5	-0.25	755054400	46530	157.29	16190	16480	16080	21000	11340	16190	16227.26	29.18	0	-1572	16483	16336	16203	16056	15923	16410	16130	177	4810	500	11980	10	1	34950884	5645	9.81	0.80	12	0.13	1646.00	20086.00	18470	20240214	-12.56	12070	20231020	33.80	18470	-12.56	20240214	15250	5.90	20240117	18470	-12.56	20240214	12070	33.80	20231020	1.10	N	069080	500	176 억		10199004	N	N	888	N	00	N
131	20240709	150616	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	16200	10	2	0.06	721738300	44468	150.32	16190	16480	16080	21000	11340	16190	16230.51	29.18	0	-1301	16483	16336	16203	16056	15923	16410	16130	177	4810	500	11980	10	1	34950884	5662	9.84	0.81	12	0.13	1646.00	20086.00	18470	20240214	-12.29	12070	20231020	34.22	18470	-12.29	20240214	15250	6.23	20240117	18470	-12.29	20240214	12070	34.22	20231020	1.10	N	069080	500	176 억		10199004	N	N	301	N	00	N
132	20240709	140617	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	16130	-60	5	-0.37	663058530	40840	138.05	16190	16480	16080	21000	11340	16190	16235.52	29.18	0	-33	16483	16336	16203	16056	15923	16410	16130	177	4810	500	11980	10	1	34950884	5638	9.80	0.80	12	0.12	1646.00	20086.00	18470	20240214	-12.67	12070	20231020	33.64	18470	-12.67	20240214	15250	5.77	20240117	18470	-12.67	20240214	12070	33.64	20231020	1.10	N	069080	500	176 억		10199004	N	N	301	N	00	N
133	20240709	130619	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	16130	-60	5	-0.37	582249520	35823	121.09	16190	16480	16080	21000	11340	16190	16253.51	29.18	0	1162	16483	16336	16203	16056	15923	16410	16130	177	4810	500	11980	10	1	34950884	5638	9.80	0.80	12	0.10	1646.00	20086.00	18470	20240214	-12.67	12070	20231020	33.64	18470	-12.67	20240214	15250	5.77	20240117	18470	-12.67	20240214	12070	33.64	20231020	1.10	N	069080	500	176 억		10199004	N	N	301	N	00	N
134	20240709	120620	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	16220	30	2	0.19	519120690	31918	107.89	16190	16480	16080	21000	11340	16190	16264.20	29.18	0	1583	16483	16336	16203	16056	15923	16410	16130	177	4810	500	11980	10	1	34950884	5669	9.85	0.81	12	0.09	1646.00	20086.00	18470	20240214	-12.18	12070	20231020	34.38	18470	-12.18	20240214	15250	6.36	20240117	18470	-12.18	20240214	12070	34.38	20231020	1.10	N	069080	500	176 억		10199004	N	N	301	N	00	N
135	20240709	110619	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	16250	60	2	0.37	483867260	29745	100.55	16190	16480	16080	21000	11340	16190	16267.18	29.18	0	2606	16483	16336	16203	16056	15923	16410	16130	177	4810	500	11980	10	1	34950884	5680	9.87	0.81	12	0.09	1646.00	20086.00	18470	20240214	-12.02	12070	20231020	34.63	18470	-12.02	20240214	15250	6.56	20240117	18470	-12.02	20240214	12070	34.63	20231020	1.10	N	069080	500	176 억		10199004	N	N	301	N	00	N
136	20240709	100617	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	16370	180	2	1.11	404723900	24888	84.13	16190	16480	16080	21000	11340	16190	16261.81	29.18	0	3649	16483	16336	16203	16056	15923	16410	16130	177	4810	500	11980	10	1	34950884	5721	9.95	0.81	12	0.07	1646.00	20086.00	18470	20240214	-11.37	12070	20231020	35.63	18470	-11.37	20240214	15250	7.34	20240117	18470	-11.37	20240214	12070	35.63	20231020	1.10	N	069080	500	176 억		10199004	N	N	301	N	00	N
137	20240709	090616	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	16150	-40	5	-0.25	4013070	248	0.84	16190	16270	16150	21000	11340	16190	16181.73	29.18	0	-12	16483	16336	16203	16056	15923	16410	16130	177	4810	500	11980	10	1	34950884	5645	9.81	0.80	12	0.00	1646.00	20086.00	18470	20240214	-12.56	12070	20231020	33.80	18470	-12.56	20240214	15250	5.90	20240117	18470	-12.56	20240214	12070	33.80	20231020	1.10	N	069080	500	176 억		10199004	N	N	301	N	00	N
138	20240708	160611	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	16190	20	2	0.12	479700680	29581	113.06	16160	16350	16070	21000	11320	16170	16216.51	29.16	0	6587	16370	16270	16130	16030	15890	16320	16080	177	4830	500	11960	10	1	34950884	5659	9.84	0.81	12	0.08	1646.00	20086.00	18470	20240214	-12.34	12070	20231020	34.13	18470	-12.34	20240214	15250	6.16	20240117	18470	-12.34	20240214	12070	34.13	20231020	1.12	N	069080	500	176 억		10192280	N	N	301	N	00	N
139	20240708	150614	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	16190	20	2	0.12	425031260	26200	100.14	16160	16350	16070	21000	11320	16170	16222.57	29.16	0	5994	16370	16270	16130	16030	15890	16320	16080	177	4830	500	11960	10	1	34950884	5659	9.84	0.81	12	0.07	1646.00	20086.00	18470	20240214	-12.34	12070	20231020	34.13	18470	-12.34	20240214	15250	6.16	20240117	18470	-12.34	20240214	12070	34.13	20231020	1.12	N	069080	500	176 억		10192280	N	N	29	N	00	N
140	20240708	140615	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	16260	90	2	0.56	376647700	23216	88.74	16160	16350	16070	21000	11320	16170	16223.63	29.16	0	5031	16370	16270	16130	16030	15890	16320	16080	177	4830	500	11960	10	1	34950884	5683	9.88	0.81	12	0.07	1646.00	20086.00	18470	20240214	-11.97	12070	20231020	34.71	18470	-11.97	20240214	15250	6.62	20240117	18470	-11.97	20240214	12070	34.71	20231020	1.12	N	069080	500	176 억		10192280	N	N	29	N	00	N
141	20240708	130611	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	16270	100	2	0.62	362358480	22337	85.38	16160	16350	16070	21000	11320	16170	16222.34	29.16	0	4715	16370	16270	16130	16030	15890	16320	16080	177	4830	500	11960	10	1	34950884	5687	9.88	0.81	12	0.06	1646.00	20086.00	18470	20240214	-11.91	12070	20231020	34.80	18470	-11.91	20240214	15250	6.69	20240117	18470	-11.91	20240214	12070	34.80	20231020	1.12	N	069080	500	176 억		10192280	N	N	29	N	00	N
142	20240708	120613	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	16270	100	2	0.62	308853450	19052	72.82	16160	16350	16070	21000	11320	16170	16211.08	29.16	0	4694	16370	16270	16130	16030	15890	16320	16080	177	4830	500	11960	10	1	34950884	5687	9.88	0.81	12	0.05	1646.00	20086.00	18470	20240214	-11.91	12070	20231020	34.80	18470	-11.91	20240214	15250	6.69	20240117	18470	-11.91	20240214	12070	34.80	20231020	1.12	N	069080	500	176 억		10192280	N	N	29	N	00	N
143	20240708	110611	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	16200	30	2	0.19	296098100	18267	69.82	16160	16350	16070	21000	11320	16170	16209.45	29.16	0	4745	16370	16270	16130	16030	15890	16320	16080	177	4830	500	11960	10	1	34950884	5662	9.84	0.81	12	0.05	1646.00	20086.00	18470	20240214	-12.29	12070	20231020	34.22	18470	-12.29	20240214	15250	6.23	20240117	18470	-12.29	20240214	12070	34.22	20231020	1.12	N	069080	500	176 억		10192280	N	N	29	N	00	N
144	20240708	100612	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	16230	60	2	0.37	256604360	15832	60.51	16160	16350	16070	21000	11320	16170	16207.96	29.16	0	4591	16370	16270	16130	16030	15890	16320	16080	177	4830	500	11960	10	1	34950884	5673	9.86	0.81	12	0.05	1646.00	20086.00	18470	20240214	-12.13	12070	20231020	34.47	18470	-12.13	20240214	15250	6.43	20240117	18470	-12.13	20240214	12070	34.47	20231020	1.12	N	069080	500	176 억		10192280	N	N	29	N	00	N
145	20240708	090612	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	16100	-70	5	-0.43	33167020	2060	7.87	16160	16190	16070	21000	11320	16170	16100.50	29.16	0	1332	16370	16270	16130	16030	15890	16320	16080	177	4830	500	11960	10	1	34950884	5627	9.78	0.80	12	0.01	1646.00	20086.00	18470	20240214	-12.83	12070	20231020	33.39	18470	-12.83	20240214	15250	5.57	20240117	18470	-12.83	20240214	12070	33.39	20231020	1.12	N	069080	500	176 억		10192280	N	N	29	N	00	N
146	20240705	160609	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	16170	130	2	0.81	417612450	25915	74.53	15990	16230	15990	20850	11230	16040	16113.42	29.15	0	1555	16233	16136	16013	15916	15793	16075	15855	177	4810	500	11860	10	1	34950884	5652	9.82	0.81	12	0.07	1646.00	20086.00	18470	20240214	-12.45	12070	20231020	33.97	18470	-12.45	20240214	15250	6.03	20240117	18470	-12.45	20240214	12070	33.97	20231020	1.10	N	069080	500	176 억		10189652	N	N	29	N	00	N
147	20240705	150611	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	16100	60	2	0.37	381598760	23685	68.12	15990	16230	15990	20850	11230	16040	16111.41	29.15	0	1818	16233	16136	16013	15916	15793	16075	15855	177	4810	500	11860	10	1	34950884	5627	9.78	0.80	12	0.07	1646.00	20086.00	18470	20240214	-12.83	12070	20231020	33.39	18470	-12.83	20240214	15250	5.57	20240117	18470	-12.83	20240214	12070	33.39	20231020	1.10	N	069080	500	176 억		10189652	N	N	0	N	00	N
148	20240705	140611	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	16080	40	2	0.25	296477650	18388	52.88	15990	16230	15990	20850	11230	16040	16123.43	29.15	0	2645	16233	16136	16013	15916	15793	16075	15855	177	4810	500	11860	10	1	34950884	5620	9.77	0.80	12	0.05	1646.00	20086.00	18470	20240214	-12.94	12070	20231020	33.22	18470	-12.94	20240214	15250	5.44	20240117	18470	-12.94	20240214	12070	33.22	20231020	1.10	N	069080	500	176 억		10189652	N	N	0	N	00	N
149	20240705	130611	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	16030	-10	5	-0.06	249058810	15437	44.39	15990	16230	15990	20850	11230	16040	16133.89	29.15	0	2394	16233	16136	16013	15916	15793	16075	15855	177	4810	500	11860	10	1	34950884	5603	9.74	0.80	12	0.04	1646.00	20086.00	18470	20240214	-13.21	12070	20231020	32.81	18470	-13.21	20240214	15250	5.11	20240117	18470	-13.21	20240214	12070	32.81	20231020	1.10	N	069080	500	176 억		10189652	N	N	0	N	00	N
150	20240705	120611	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	16130	90	2	0.56	184303740	11407	32.81	15990	16230	15990	20850	11230	16040	16157.07	29.15	0	3138	16233	16136	16013	15916	15793	16075	15855	177	4810	500	11860	10	1	34950884	5638	9.80	0.80	12	0.03	1646.00	20086.00	18470	20240214	-12.67	12070	20231020	33.64	18470	-12.67	20240214	15250	5.77	20240117	18470	-12.67	20240214	12070	33.64	20231020	1.10	N	069080	500	176 억		10189652	N	N	0	N	00	N
151	20240705	110609	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	16150	110	2	0.69	151649130	9385	26.99	15990	16230	15990	20850	11230	16040	16158.67	29.15	0	2736	16233	16136	16013	15916	15793	16075	15855	177	4810	500	11860	10	1	34950884	5645	9.81	0.80	12	0.03	1646.00	20086.00	18470	20240214	-12.56	12070	20231020	33.80	18470	-12.56	20240214	15250	5.90	20240117	18470	-12.56	20240214	12070	33.80	20231020	1.10	N	069080	500	176 억		10189652	N	N	0	N	00	N
152	20240705	100609	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	16150	110	2	0.69	111491600	6901	19.85	15990	16230	15990	20850	11230	16040	16155.86	29.15	0	2063	16233	16136	16013	15916	15793	16075	15855	177	4810	500	11860	10	1	34950884	5645	9.81	0.80	12	0.02	1646.00	20086.00	18470	20240214	-12.56	12070	20231020	33.80	18470	-12.56	20240214	15250	5.90	20240117	18470	-12.56	20240214	12070	33.80	20231020	1.10	N	069080	500	176 억		10189652	N	N	0	N	00	N
153	20240705	090610	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	16040	0	3	0.00	10115440	632	1.82	15990	16040	15990	20850	11230	16040	16005.44	29.15	0	17	16233	16136	16013	15916	15793	16075	15855	177	4810	500	11860	10	1	34950884	5606	9.74	0.80	12	0.00	1646.00	20086.00	18470	20240214	-13.16	12070	20231020	32.89	18470	-13.16	20240214	15250	5.18	20240117	18470	-13.16	20240214	12070	32.89	20231020	1.10	N	069080	500	176 억		10189652	N	N	0	N	00	N
154	20240704	160607	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	16040	-10	5	-0.06	555251240	34750	58.55	16050	16110	15890	20850	11240	16050	15978.41	29.17	0	-5322	16690	16370	16110	15790	15530	16240	15660	177	4800	500	11870	10	1	34950884	5606	9.74	0.80	12	0.10	1646.00	20086.00	18470	20240214	-13.16	12070	20231020	32.89	18470	-13.16	20240214	15250	5.18	20240117	18470	-13.16	20240214	12070	32.89	20231020	1.08	N	069080	500	176 억		10194913	N	N	80	N	00	N
155	20240704	150609	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	16060	10	2	0.06	509167440	31878	53.71	16050	16110	15890	20850	11240	16050	15972.38	29.17	0	-4905	16690	16370	16110	15790	15530	16240	15660	177	4800	500	11870	10	1	34950884	5613	9.76	0.80	12	0.09	1646.00	20086.00	18470	20240214	-13.05	12070	20231020	33.06	18470	-13.05	20240214	15250	5.31	20240117	18470	-13.05	20240214	12070	33.06	20231020	1.08	N	069080	500	176 억		10194913	N	N	80	N	00	N
156	20240704	140609	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	15970	-80	5	-0.50	402574210	25224	42.50	16050	16070	15890	20850	11240	16050	15959.97	29.17	0	-3118	16690	16370	16110	15790	15530	16240	15660	177	4800	500	11870	10	1	34950884	5582	9.70	0.80	12	0.07	1646.00	20086.00	18470	20240214	-13.54	12070	20231020	32.31	18470	-13.54	20240214	15250	4.72	20240117	18470	-13.54	20240214	12070	32.31	20231020	1.08	N	069080	500	176 억		10194913	N	N	80	N	00	N
157	20240704	130610	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	15960	-90	5	-0.56	355602170	22283	37.55	16050	16070	15890	20850	11240	16050	15958.45	29.17	0	-1715	16690	16370	16110	15790	15530	16240	15660	177	4800	500	11870	10	1	34950884	5578	9.70	0.79	12	0.06	1646.00	20086.00	18470	20240214	-13.59	12070	20231020	32.23	18470	-13.59	20240214	15250	4.66	20240117	18470	-13.59	20240214	12070	32.23	20231020	1.08	N	069080	500	176 억		10194913	N	N	80	N	00	N
158	20240704	120608	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	16030	-20	5	-0.12	314909530	19736	33.25	16050	16070	15890	20850	11240	16050	15956.10	29.17	0	-1023	16690	16370	16110	15790	15530	16240	15660	177	4800	500	11870	10	1	34950884	5603	9.74	0.80	12	0.06	1646.00	20086.00	18470	20240214	-13.21	12070	20231020	32.81	18470	-13.21	20240214	15250	5.11	20240117	18470	-13.21	20240214	12070	32.81	20231020	1.08	N	069080	500	176 억		10194913	N	N	80	N	00	N
159	20240704	110608	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	15930	-120	5	-0.75	263996420	16556	27.90	16050	16050	15890	20850	11240	16050	15945.66	29.17	0	-784	16690	16370	16110	15790	15530	16240	15660	177	4800	500	11870	10	1	34950884	5568	9.68	0.79	12	0.05	1646.00	20086.00	18470	20240214	-13.75	12070	20231020	31.98	18470	-13.75	20240214	15250	4.46	20240117	18470	-13.75	20240214	12070	31.98	20231020	1.08	N	069080	500	176 억		10194913	N	N	80	N	00	N
160	20240704	100608	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	15970	-80	5	-0.50	182678280	11458	19.31	16050	16050	15890	20850	11240	16050	15943.30	29.17	0	445	16690	16370	16110	15790	15530	16240	15660	177	4800	500	11870	10	1	34950884	5582	9.70	0.80	12	0.03	1646.00	20086.00	18470	20240214	-13.54	12070	20231020	32.31	18470	-13.54	20240214	15250	4.72	20240117	18470	-13.54	20240214	12070	32.31	20231020	1.08	N	069080	500	176 억		10194913	N	N	80	N	00	N
161	20240704	090609	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	15900	-150	5	-0.93	24587160	1542	2.60	16050	16050	15900	20850	11240	16050	15944.98	29.17	0	-37	16690	16370	16110	15790	15530	16240	15660	177	4800	500	11870	10	1	34950884	5557	9.66	0.79	12	0.00	1646.00	20086.00	18470	20240214	-13.91	12070	20231020	31.73	18470	-13.91	20240214	15250	4.26	20240117	18470	-13.91	20240214	12070	31.73	20231020	1.08	N	069080	500	176 억		10194913	N	N	80	N	00	N
162	20240703	160605	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	16050	-380	5	-2.31	953480810	59321	254.31	16430	16430	15850	21350	11510	16430	16070.21	29.22	0	-15999	16843	16636	16463	16256	16083	16550	16170	177	4920	500	12150	10	1	34950884	5610	9.75	0.80	12	0.17	1646.00	20086.00	18470	20240214	-13.10	12070	20231020	32.97	18470	-13.10	20240214	15250	5.25	20240117	18470	-13.10	20240214	12070	32.97	20231020	1.06	N	069080	500	176 억		10210943	N	N	80	N	00	N
163	20240703	150607	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	15940	-490	5	-2.98	907900490	56472	242.10	16430	16430	15850	21350	11510	16430	16073.85	29.22	0	-15580	16843	16636	16463	16256	16083	16550	16170	177	4920	500	12150	10	1	34950884	5571	9.68	0.79	12	0.16	1646.00	20086.00	18470	20240214	-13.70	12070	20231020	32.06	18470	-13.70	20240214	15250	4.52	20240117	18470	-13.70	20240214	12070	32.06	20231020	1.06	N	069080	500	176 억		10210943	N	N	5	N	00	N
164	20240703	140608	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	15980	-450	5	-2.74	785971700	48831	209.34	16430	16430	15850	21350	11510	16430	16092.29	29.22	0	-13679	16843	16636	16463	16256	16083	16550	16170	177	4920	500	12150	10	1	34950884	5585	9.71	0.80	12	0.14	1646.00	20086.00	18470	20240214	-13.48	12070	20231020	32.39	18470	-13.48	20240214	15250	4.79	20240117	18470	-13.48	20240214	12070	32.39	20231020	1.06	N	069080	500	176 억		10210943	N	N	5	N	00	N
165	20240703	130606	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	16100	-330	5	-2.01	410673390	25363	108.73	16430	16430	16090	21350	11510	16430	16187.04	29.22	0	-5217	16843	16636	16463	16256	16083	16550	16170	177	4920	500	12150	10	1	34950884	5627	9.78	0.80	12	0.07	1646.00	20086.00	18470	20240214	-12.83	12070	20231020	33.39	18470	-12.83	20240214	15250	5.57	20240117	18470	-12.83	20240214	12070	33.39	20231020	1.06	N	069080	500	176 억		10210943	N	N	5	N	00	N
166	20240703	120606	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	16110	-320	5	-1.95	374964010	23147	99.23	16430	16430	16090	21350	11510	16430	16194.15	29.22	0	-4664	16843	16636	16463	16256	16083	16550	16170	177	4920	500	12150	10	1	34950884	5631	9.79	0.80	12	0.07	1646.00	20086.00	18470	20240214	-12.78	12070	20231020	33.47	18470	-12.78	20240214	15250	5.64	20240117	18470	-12.78	20240214	12070	33.47	20231020	1.06	N	069080	500	176 억		10210943	N	N	5	N	00	N
167	20240703	110608	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	16150	-280	5	-1.70	305897180	18865	80.88	16430	16430	16090	21350	11510	16430	16209.21	29.22	0	-3105	16843	16636	16463	16256	16083	16550	16170	177	4920	500	12150	10	1	34950884	5645	9.81	0.80	12	0.05	1646.00	20086.00	18470	20240214	-12.56	12070	20231020	33.80	18470	-12.56	20240214	15250	5.90	20240117	18470	-12.56	20240214	12070	33.80	20231020	1.06	N	069080	500	176 억		10210943	N	N	5	N	00	N
168	20240703	100608	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	16160	-270	5	-1.64	238065460	14658	62.84	16430	16430	16150	21350	11510	16430	16234.67	29.22	0	-1764	16843	16636	16463	16256	16083	16550	16170	177	4920	500	12150	10	1	34950884	5648	9.82	0.80	12	0.04	1646.00	20086.00	18470	20240214	-12.51	12070	20231020	33.89	18470	-12.51	20240214	15250	5.97	20240117	18470	-12.51	20240214	12070	33.89	20231020	1.06	N	069080	500	176 억		10210943	N	N	5	N	00	N
169	20240703	090606	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	16340	-90	5	-0.55	35478400	2172	9.31	16430	16430	16260	21350	11510	16430	16305.86	29.22	0	59	16843	16636	16463	16256	16083	16550	16170	177	4920	500	12150	10	1	34950884	5711	9.93	0.81	12	0.01	1646.00	20086.00	18470	20240214	-11.53	12070	20231020	35.38	18470	-11.53	20240214	15250	7.15	20240117	18470	-11.53	20240214	12070	35.38	20231020	1.06	N	069080	500	176 억		10210943	N	N	5	N	00	N
170	20240702	160605	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	16430	-170	5	-1.02	382357710	23315	83.62	16530	16670	16290	21550	11620	16600	16399.60	29.23	0	-6779	16833	16716	16583	16466	16333	16650	16400	177	4950	500	12280	10	1	34950884	5742	9.98	0.82	12	0.07	1646.00	20086.00	18470	20240214	-11.04	12070	20231020	36.12	18470	-11.04	20240214	15250	7.74	20240117	18470	-11.04	20240214	12070	36.12	20231020	1.09	N	069080	500	176 억		10217704	N	N	5	N	00	N
171	20240702	150606	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	16360	-240	5	-1.45	312585200	19063	68.37	16530	16670	16290	21550	11620	16600	16397.48	29.23	0	-4506	16833	16716	16583	16466	16333	16650	16400	177	4950	500	12280	10	1	34950884	5718	9.94	0.81	12	0.05	1646.00	20086.00	18470	20240214	-11.42	12070	20231020	35.54	18470	-11.42	20240214	15250	7.28	20240117	18470	-11.42	20240214	12070	35.54	20231020	1.09	N	069080	500	176 억		10217704	N	N	26	N	00	N
172	20240702	140606	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	16370	-230	5	-1.39	271894620	16578	59.46	16530	16670	16290	21550	11620	16600	16400.93	29.23	0	-3665	16833	16716	16583	16466	16333	16650	16400	177	4950	500	12280	10	1	34950884	5721	9.95	0.81	12	0.05	1646.00	20086.00	18470	20240214	-11.37	12070	20231020	35.63	18470	-11.37	20240214	15250	7.34	20240117	18470	-11.37	20240214	12070	35.63	20231020	1.09	N	069080	500	176 억		10217704	N	N	26	N	00	N
173	20240702	130605	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	16370	-230	5	-1.39	251196990	15314	54.92	16530	16670	16290	21550	11620	16600	16403.09	29.23	0	-3526	16833	16716	16583	16466	16333	16650	16400	177	4950	500	12280	10	1	34950884	5721	9.95	0.81	12	0.04	1646.00	20086.00	18470	20240214	-11.37	12070	20231020	35.63	18470	-11.37	20240214	15250	7.34	20240117	18470	-11.37	20240214	12070	35.63	20231020	1.09	N	069080	500	176 억		10217704	N	N	26	N	00	N
174	20240702	120606	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	16360	-240	5	-1.45	246954980	15055	53.99	16530	16670	16290	21550	11620	16600	16403.52	29.23	0	-3519	16833	16716	16583	16466	16333	16650	16400	177	4950	500	12280	10	1	34950884	5718	9.94	0.81	12	0.04	1646.00	20086.00	18470	20240214	-11.42	12070	20231020	35.54	18470	-11.42	20240214	15250	7.28	20240117	18470	-11.42	20240214	12070	35.54	20231020	1.09	N	069080	500	176 억		10217704	N	N	26	N	00	N
175	20240702	110605	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	16380	-220	5	-1.33	199342690	12151	43.58	16530	16670	16290	21550	11620	16600	16405.46	29.23	0	-3527	16833	16716	16583	16466	16333	16650	16400	177	4950	500	12280	10	1	34950884	5725	9.95	0.82	12	0.03	1646.00	20086.00	18470	20240214	-11.32	12070	20231020	35.71	18470	-11.32	20240214	15250	7.41	20240117	18470	-11.32	20240214	12070	35.71	20231020	1.09	N	069080	500	176 억		10217704	N	N	26	N	00	N
176	20240702	100605	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	16400	-200	5	-1.20	173970010	10602	38.02	16530	16670	16290	21550	11620	16600	16409.17	29.23	0	-3454	16833	16716	16583	16466	16333	16650	16400	177	4950	500	12280	10	1	34950884	5732	9.96	0.82	12	0.03	1646.00	20086.00	18470	20240214	-11.21	12070	20231020	35.87	18470	-11.21	20240214	15250	7.54	20240117	18470	-11.21	20240214	12070	35.87	20231020	1.09	N	069080	500	176 억		10217704	N	N	26	N	00	N
177	20240702	090607	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	16440	-160	5	-0.96	59199530	3587	12.86	16530	16670	16440	21550	11620	16600	16503.91	29.23	0	-2003	16833	16716	16583	16466	16333	16650	16400	177	4950	500	12280	10	1	34950884	5746	9.99	0.82	12	0.01	1646.00	20086.00	18470	20240214	-10.99	12070	20231020	36.21	18470	-10.99	20240214	15250	7.80	20240117	18470	-10.99	20240214	12070	36.21	20231020	1.09	N	069080	500	176 억		10217704	N	N	26	N	00	N
178	20240701	160603	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	16600	-100	5	-0.60	461562860	27867	22.59	16700	16700	16450	21700	11690	16700	16563.05	29.26	0	-8987	17313	17006	16583	16276	15853	17160	16430	177	5000	500	12350	10	1	34950884	5802	10.09	0.83	12	0.08	1646.00	20086.00	18470	20240214	-10.12	12070	20231020	37.53	18470	-10.12	20240214	15250	8.85	20240117	18470	-10.12	20240214	12070	37.53	20231020	1.08	N	069080	500	176 억		10225988	N	N	26	N	00	N
179	20240701	150605	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	16550	-150	5	-0.90	373539910	22551	18.28	16700	16700	16450	21700	11690	16700	16564.23	29.26	0	-6466	17313	17006	16583	16276	15853	17160	16430	177	5000	500	12350	10	1	34950884	5784	10.05	0.82	12	0.06	1646.00	20086.00	18470	20240214	-10.40	12070	20231020	37.12	18470	-10.40	20240214	15250	8.52	20240117	18470	-10.40	20240214	12070	37.12	20231020	1.08	N	069080	500	176 억		10225988	N	N	1	N	00	N
180	20240701	140604	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	16590	-110	5	-0.66	359410620	21697	17.59	16700	16700	16450	21700	11690	16700	16564.99	29.26	0	-6171	17313	17006	16583	16276	15853	17160	16430	177	5000	500	12350	10	1	34950884	5798	10.08	0.83	12	0.06	1646.00	20086.00	18470	20240214	-10.18	12070	20231020	37.45	18470	-10.18	20240214	15250	8.79	20240117	18470	-10.18	20240214	12070	37.45	20231020	1.08	N	069080	500	176 억		10225988	N	N	1	N	00	N
181	20240701	130604	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	16620	-80	5	-0.48	319724730	19310	15.65	16700	16700	16450	21700	11690	16700	16557.47	29.26	0	-5684	17313	17006	16583	16276	15853	17160	16430	177	5000	500	12350	10	1	34950884	5809	10.10	0.83	12	0.06	1646.00	20086.00	18470	20240214	-10.02	12070	20231020	37.70	18470	-10.02	20240214	15250	8.98	20240117	18470	-10.02	20240214	12070	37.70	20231020	1.08	N	069080	500	176 억		10225988	N	N	1	N	00	N
182	20240701	120605	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	16620	-80	5	-0.48	262507420	15872	12.87	16700	16700	16450	21700	11690	16700	16539.03	29.26	0	-4466	17313	17006	16583	16276	15853	17160	16430	177	5000	500	12350	10	1	34950884	5809	10.10	0.83	12	0.05	1646.00	20086.00	18470	20240214	-10.02	12070	20231020	37.70	18470	-10.02	20240214	15250	8.98	20240117	18470	-10.02	20240214	12070	37.70	20231020	1.08	N	069080	500	176 억		10225988	N	N	1	N	00	N
183	20240701	110603	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	16560	-140	5	-0.84	246096190	14883	12.06	16700	16700	16450	21700	11690	16700	16535.39	29.26	0	-4307	17313	17006	16583	16276	15853	17160	16430	177	5000	500	12350	10	1	34950884	5788	10.06	0.82	12	0.04	1646.00	20086.00	18470	20240214	-10.34	12070	20231020	37.20	18470	-10.34	20240214	15250	8.59	20240117	18470	-10.34	20240214	12070	37.20	20231020	1.08	N	069080	500	176 억		10225988	N	N	1	N	00	N
184	20240701	100602	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	16490	-210	5	-1.26	191298480	11576	9.38	16700	16700	16450	21700	11690	16700	16525.44	29.26	0	-3539	17313	17006	16583	16276	15853	17160	16430	177	5000	500	12350	10	1	34950884	5763	10.02	0.82	12	0.03	1646.00	20086.00	18470	20240214	-10.72	12070	20231020	36.62	18470	-10.72	20240214	15250	8.13	20240117	18470	-10.72	20240214	12070	36.62	20231020	1.08	N	069080	500	176 억		10225988	N	N	1	N	00	N
185	20240701	090601	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	16650	-50	5	-0.30	7461160	447	0.36	16700	16700	16600	21700	11690	16700	16691.63	29.26	0	-210	17313	17006	16583	16276	15853	17160	16430	177	5000	500	12350	10	1	34950884	5819	10.12	0.83	12	0.00	1646.00	20086.00	18470	20240214	-9.85	12070	20231020	37.95	18470	-9.85	20240214	15250	9.18	20240117	18470	-9.85	20240214	12070	37.95	20231020	1.08	N	069080	500	176 억		10225988	N	N	1	N	00	N