KissMeData/079940/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	160658	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14080	-280	5	-1.95	255852190	18128	73.38	14230	14390	14000	18660	10060	14360	14113.66	29.02	0	-5406	14726	14542	14206	14022	13686	14635	14115	68	4300	500	10330	10	1	13535684	1906	11.89	1.26	12	0.13	1184.00	11131.00	24350	20240314	-42.18	11080	20230818	27.08	24350	-42.18	20240314	13870	1.51	20240730	24350	-42.18	20240314	11080	27.08	20230818	2.37	N	079940	500	67 억		3927390	N	N	0	N	00	N
3	20240731	150705	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14030	-330	5	-2.30	241373350	17098	69.21	14230	14390	14000	18660	10060	14360	14117.05	29.02	0	-4687	14726	14542	14206	14022	13686	14635	14115	68	4300	500	10330	10	1	13535684	1899	11.85	1.26	12	0.13	1184.00	11131.00	24350	20240314	-42.38	11080	20230818	26.62	24350	-42.38	20240314	13870	1.15	20240730	24350	-42.38	20240314	11080	26.62	20230818	2.37	N	079940	500	67 억		3927390	N	N	0	N	00	N
4	20240731	140705	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14040	-320	5	-2.23	185403210	13108	53.06	14230	14390	14040	18660	10060	14360	14144.28	29.02	0	-4237	14726	14542	14206	14022	13686	14635	14115	68	4300	500	10330	10	1	13535684	1900	11.86	1.26	12	0.10	1184.00	11131.00	24350	20240314	-42.34	11080	20230818	26.71	24350	-42.34	20240314	13870	1.23	20240730	24350	-42.34	20240314	11080	26.71	20230818	2.37	N	079940	500	67 억		3927390	N	N	0	N	00	N
5	20240731	130703	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14110	-250	5	-1.74	159125350	11242	45.51	14230	14390	14070	18660	10060	14360	14154.54	29.02	0	-3873	14726	14542	14206	14022	13686	14635	14115	68	4300	500	10330	10	1	13535684	1910	11.92	1.27	12	0.08	1184.00	11131.00	24350	20240314	-42.05	11080	20230818	27.35	24350	-42.05	20240314	13870	1.73	20240730	24350	-42.05	20240314	11080	27.35	20230818	2.37	N	079940	500	67 억		3927390	N	N	0	N	00	N
6	20240731	120704	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14120	-240	5	-1.67	137603620	9717	39.34	14230	14390	14070	18660	10060	14360	14161.12	29.02	0	-4238	14726	14542	14206	14022	13686	14635	14115	68	4300	500	10330	10	1	13535684	1911	11.93	1.27	12	0.07	1184.00	11131.00	24350	20240314	-42.01	11080	20230818	27.44	24350	-42.01	20240314	13870	1.80	20240730	24350	-42.01	20240314	11080	27.44	20230818	2.37	N	079940	500	67 억		3927390	N	N	0	N	00	N
7	20240731	110705	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14110	-250	5	-1.74	110611790	7802	31.58	14230	14390	14080	18660	10060	14360	14177.36	29.02	0	-4187	14726	14542	14206	14022	13686	14635	14115	68	4300	500	10330	10	1	13535684	1910	11.92	1.27	12	0.06	1184.00	11131.00	24350	20240314	-42.05	11080	20230818	27.35	24350	-42.05	20240314	13870	1.73	20240730	24350	-42.05	20240314	11080	27.35	20230818	2.37	N	079940	500	67 억		3927390	N	N	0	N	00	N
8	20240731	100703	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14250	-110	5	-0.77	35497180	2495	10.10	14230	14390	14180	18660	10060	14360	14227.33	29.02	0	145	14726	14542	14206	14022	13686	14635	14115	68	4300	500	10330	10	1	13535684	1929	12.04	1.28	12	0.02	1184.00	11131.00	24350	20240314	-41.48	11080	20230818	28.61	24350	-41.48	20240314	13870	2.74	20240730	24350	-41.48	20240314	11080	28.61	20230818	2.37	N	079940	500	67 억		3927390	N	N	0	N	00	N
9	20240731	090659	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14380	20	2	0.14	2941770	206	0.83	14230	14390	14230	18660	10060	14360	14280.44	29.02	0	-77	14726	14542	14206	14022	13686	14635	14115	68	4300	500	10330	10	1	13535684	1946	12.15	1.29	12	0.00	1184.00	11131.00	24350	20240314	-40.94	11080	20230818	29.78	24350	-40.94	20240314	13870	3.68	20240730	24350	-40.94	20240314	11080	29.78	20230818	2.37	N	079940	500	67 억		3927390	N	N	0	N	00	N
10	20240730	160646	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14360	80	2	0.56	348466030	24702	54.83	14180	14390	13870	18560	10000	14280	14106.79	29.00	0	2117	15006	14642	14366	14002	13726	14505	13865	68	4280	500	10280	10	1	13535684	1944	12.13	1.29	12	0.18	1184.00	11131.00	24350	20240314	-41.03	11080	20230818	29.60	24350	-41.03	20240314	13870	3.53	20240730	24350	-41.03	20240314	11080	29.60	20230818	2.37	N	079940	500	67 억		3925152	N	N	0	N	00	N
11	20240730	150657	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14280	0	3	0.00	304849280	21662	48.08	14180	14300	13870	18560	10000	14280	14073.00	29.00	0	2635	15006	14642	14366	14002	13726	14505	13865	68	4280	500	10280	10	1	13535684	1933	12.06	1.28	12	0.16	1184.00	11131.00	24350	20240314	-41.36	11080	20230818	28.88	24350	-41.36	20240314	13870	2.96	20240730	24350	-41.36	20240314	11080	28.88	20230818	2.37	N	079940	500	67 억		3925152	N	N	0	N	00	N
12	20240730	140649	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14200	-80	5	-0.56	274539920	19534	43.36	14180	14230	13870	18560	10000	14280	14054.47	29.00	0	2214	15006	14642	14366	14002	13726	14505	13865	68	4280	500	10280	10	1	13535684	1922	11.99	1.28	12	0.14	1184.00	11131.00	24350	20240314	-41.68	11080	20230818	28.16	24350	-41.68	20240314	13870	2.38	20240730	24350	-41.68	20240314	11080	28.16	20230818	2.37	N	079940	500	67 억		3925152	N	N	0	N	00	N
13	20240730	130654	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14140	-140	5	-0.98	232455070	16564	36.77	14180	14200	13870	18560	10000	14280	14033.75	29.00	0	694	15006	14642	14366	14002	13726	14505	13865	68	4280	500	10280	10	1	13535684	1914	11.94	1.27	12	0.12	1184.00	11131.00	24350	20240314	-41.93	11080	20230818	27.62	24350	-41.93	20240314	13870	1.95	20240730	24350	-41.93	20240314	11080	27.62	20230818	2.37	N	079940	500	67 억		3925152	N	N	0	N	00	N
14	20240730	120648	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14120	-160	5	-1.12	223665810	15942	35.39	14180	14200	13870	18560	10000	14280	14029.97	29.00	0	644	15006	14642	14366	14002	13726	14505	13865	68	4280	500	10280	10	1	13535684	1911	11.93	1.27	12	0.12	1184.00	11131.00	24350	20240314	-42.01	11080	20230818	27.44	24350	-42.01	20240314	13870	1.80	20240730	24350	-42.01	20240314	11080	27.44	20230818	2.37	N	079940	500	67 억		3925152	N	N	0	N	00	N
15	20240730	110655	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14090	-190	5	-1.33	177167840	12641	28.06	14180	14200	13870	18560	10000	14280	14015.33	29.00	0	-1049	15006	14642	14366	14002	13726	14505	13865	68	4280	500	10280	10	1	13535684	1907	11.90	1.27	12	0.09	1184.00	11131.00	24350	20240314	-42.14	11080	20230818	27.17	24350	-42.14	20240314	13870	1.59	20240730	24350	-42.14	20240314	11080	27.17	20230818	2.37	N	079940	500	67 억		3925152	N	N	0	N	00	N
16	20240730	100656	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13980	-300	5	-2.10	109524140	7822	17.36	14180	14200	13870	18560	10000	14280	14002.06	29.00	0	-3424	15006	14642	14366	14002	13726	14505	13865	68	4280	500	10280	10	1	13535684	1892	11.81	1.26	12	0.06	1184.00	11131.00	24350	20240314	-42.59	11080	20230818	26.17	24350	-42.59	20240314	13870	0.79	20240730	24350	-42.59	20240314	11080	26.17	20230818	2.37	N	079940	500	67 억		3925152	N	N	0	N	00	N
17	20240730	090657	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14190	-90	5	-0.63	978560	69	0.15	14180	14200	14180	18560	10000	14280	14182.03	29.00	0	-10	15006	14642	14366	14002	13726	14505	13865	68	4280	500	10280	10	1	13535684	1921	11.98	1.27	12	0.00	1184.00	11131.00	24350	20240314	-41.72	11080	20230818	28.07	24350	-41.72	20240314	14090	0.71	20240729	24350	-41.72	20240314	11080	28.07	20230818	2.37	N	079940	500	67 억		3925152	N	N	0	N	00	N
18	20240729	160645	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14280	-400	5	-2.72	644711820	45047	332.01	14730	14730	14090	19080	10280	14680	14312.35	29.06	0	-7902	14846	14762	14636	14552	14426	14805	14595	68	4400	500	10560	10	1	13535684	1933	12.06	1.28	12	0.33	1184.00	11131.00	24350	20240314	-41.36	11080	20230818	28.88	24350	-41.36	20240314	14090	1.35	20240729	24350	-41.36	20240314	11080	28.88	20230818	2.38	N	079940	500	67 억		3933283	N	N	0	N	00	N
19	20240729	150653	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14280	-400	5	-2.72	624478810	43632	321.58	14730	14730	14090	19080	10280	14680	14312.40	29.06	0	-7671	14846	14762	14636	14552	14426	14805	14595	68	4400	500	10560	10	1	13535684	1933	12.06	1.28	12	0.32	1184.00	11131.00	24350	20240314	-41.36	11080	20230818	28.88	24350	-41.36	20240314	14090	1.35	20240729	24350	-41.36	20240314	11080	28.88	20230818	2.38	N	079940	500	67 억		3933283	N	N	0	N	00	N
20	20240729	140659	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14230	-450	5	-3.07	609499350	42579	313.82	14730	14730	14090	19080	10280	14680	14314.55	29.06	0	-7628	14846	14762	14636	14552	14426	14805	14595	68	4400	500	10560	10	1	13535684	1926	12.02	1.28	12	0.31	1184.00	11131.00	24350	20240314	-41.56	11080	20230818	28.43	24350	-41.56	20240314	14090	0.99	20240729	24350	-41.56	20240314	11080	28.43	20230818	2.38	N	079940	500	67 억		3933283	N	N	0	N	00	N
21	20240729	130700	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14230	-450	5	-3.07	584849020	40847	301.05	14730	14730	14090	19080	10280	14680	14318.04	29.06	0	-7868	14846	14762	14636	14552	14426	14805	14595	68	4400	500	10560	10	1	13535684	1926	12.02	1.28	12	0.30	1184.00	11131.00	24350	20240314	-41.56	11080	20230818	28.43	24350	-41.56	20240314	14090	0.99	20240729	24350	-41.56	20240314	11080	28.43	20230818	2.38	N	079940	500	67 억		3933283	N	N	0	N	00	N
22	20240729	120653	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14160	-520	5	-3.54	445485470	31001	228.49	14730	14730	14090	19080	10280	14680	14370.04	29.06	0	-9460	14846	14762	14636	14552	14426	14805	14595	68	4400	500	10560	10	1	13535684	1917	11.96	1.27	12	0.23	1184.00	11131.00	24350	20240314	-41.85	11080	20230818	27.80	24350	-41.85	20240314	14090	0.50	20240729	24350	-41.85	20240314	11080	27.80	20230818	2.38	N	079940	500	67 억		3933283	N	N	0	N	00	N
23	20240729	110650	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14260	-420	5	-2.86	346306110	24000	176.89	14730	14730	14260	19080	10280	14680	14429.42	29.06	0	-9582	14846	14762	14636	14552	14426	14805	14595	68	4400	500	10560	10	1	13535684	1930	12.04	1.28	12	0.18	1184.00	11131.00	24350	20240314	-41.44	11080	20230818	28.70	24350	-41.44	20240314	14260	0.00	20240729	24350	-41.44	20240314	11080	28.70	20230818	2.38	N	079940	500	67 억		3933283	N	N	0	N	00	N
24	20240729	100647	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14470	-210	5	-1.43	112766200	7788	57.40	14730	14730	14450	19080	10280	14680	14479.48	29.06	0	-3568	14846	14762	14636	14552	14426	14805	14595	68	4400	500	10560	10	1	13535684	1959	12.22	1.30	12	0.06	1184.00	11131.00	24350	20240314	-40.57	11080	20230818	30.60	24350	-40.57	20240314	14390	0.56	20240703	24350	-40.57	20240314	11080	30.60	20230818	2.38	N	079940	500	67 억		3933283	N	N	0	N	00	N
25	20240729	090646	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14540	-140	5	-0.95	8039210	552	4.07	14730	14730	14540	19080	10280	14680	14563.79	29.06	0	315	14846	14762	14636	14552	14426	14805	14595	68	4400	500	10560	10	1	13535684	1968	12.28	1.31	12	0.00	1184.00	11131.00	24350	20240314	-40.29	11080	20230818	31.23	24350	-40.29	20240314	14390	1.04	20240703	24350	-40.29	20240314	11080	31.23	20230818	2.38	N	079940	500	67 억		3933283	N	N	0	N	00	N
26	20240726	160637	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14680	210	2	1.45	197861970	13565	51.24	14510	14720	14510	18810	10130	14470	14586.21	29.05	0	1305	15010	14740	14580	14310	14150	14660	14230	68	4340	500	10410	10	1	13535684	1987	12.40	1.32	12	0.10	1184.00	11131.00	24350	20240314	-39.71	11080	20230818	32.49	24350	-39.71	20240314	14390	2.02	20240703	24350	-39.71	20240314	11080	32.49	20230818	2.37	N	079940	500	67 억		3931829	N	N	0	N	00	N
27	20240726	150644	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14550	80	2	0.55	186975350	12820	48.43	14510	14720	14510	18810	10130	14470	14584.66	29.05	0	1533	15010	14740	14580	14310	14150	14660	14230	68	4340	500	10410	10	1	13535684	1969	12.29	1.31	12	0.09	1184.00	11131.00	24350	20240314	-40.25	11080	20230818	31.32	24350	-40.25	20240314	14390	1.11	20240703	24350	-40.25	20240314	11080	31.32	20230818	2.37	N	079940	500	67 억		3931829	N	N	0	N	00	N
28	20240726	140644	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14550	80	2	0.55	160539860	11002	41.56	14510	14720	14510	18810	10130	14470	14591.88	29.05	0	1667	15010	14740	14580	14310	14150	14660	14230	68	4340	500	10410	10	1	13535684	1969	12.29	1.31	12	0.08	1184.00	11131.00	24350	20240314	-40.25	11080	20230818	31.32	24350	-40.25	20240314	14390	1.11	20240703	24350	-40.25	20240314	11080	31.32	20230818	2.37	N	079940	500	67 억		3931829	N	N	0	N	00	N
29	20240726	130645	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14700	230	2	1.59	140693570	9643	36.43	14510	14720	14510	18810	10130	14470	14590.23	29.05	0	1646	15010	14740	14580	14310	14150	14660	14230	68	4340	500	10410	10	1	13535684	1990	12.42	1.32	12	0.07	1184.00	11131.00	24350	20240314	-39.63	11080	20230818	32.67	24350	-39.63	20240314	14390	2.15	20240703	24350	-39.63	20240314	11080	32.67	20230818	2.37	N	079940	500	67 억		3931829	N	N	0	N	00	N
30	20240726	120649	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14560	90	2	0.62	100746600	6915	26.12	14510	14630	14510	18810	10130	14470	14569.28	29.05	0	890	15010	14740	14580	14310	14150	14660	14230	68	4340	500	10410	10	1	13535684	1971	12.30	1.31	12	0.05	1184.00	11131.00	24350	20240314	-40.21	11080	20230818	31.41	24350	-40.21	20240314	14390	1.18	20240703	24350	-40.21	20240314	11080	31.41	20230818	2.37	N	079940	500	67 억		3931829	N	N	0	N	00	N
31	20240726	110647	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14550	80	2	0.55	47789740	3279	12.39	14510	14630	14510	18810	10130	14470	14574.49	29.05	0	-1037	15010	14740	14580	14310	14150	14660	14230	68	4340	500	10410	10	1	13535684	1969	12.29	1.31	12	0.02	1184.00	11131.00	24350	20240314	-40.25	11080	20230818	31.32	24350	-40.25	20240314	14390	1.11	20240703	24350	-40.25	20240314	11080	31.32	20230818	2.37	N	079940	500	67 억		3931829	N	N	0	N	00	N
32	20240726	100645	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14540	70	2	0.48	35781630	2454	9.27	14510	14630	14510	18810	10130	14470	14580.94	29.05	0	-1073	15010	14740	14580	14310	14150	14660	14230	68	4340	500	10410	10	1	13535684	1968	12.28	1.31	12	0.02	1184.00	11131.00	24350	20240314	-40.29	11080	20230818	31.23	24350	-40.29	20240314	14390	1.04	20240703	24350	-40.29	20240314	11080	31.23	20230818	2.37	N	079940	500	67 억		3931829	N	N	0	N	00	N
33	20240726	090639	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14560	90	2	0.62	1132190	78	0.29	14510	14570	14510	18810	10130	14470	14515.26	29.05	0	-22	15010	14740	14580	14310	14150	14660	14230	68	4340	500	10410	10	1	13535684	1971	12.30	1.31	12	0.00	1184.00	11131.00	24350	20240314	-40.21	11080	20230818	31.41	24350	-40.21	20240314	14390	1.18	20240703	24350	-40.21	20240314	11080	31.41	20230818	2.37	N	079940	500	67 억		3931829	N	N	0	N	00	N
34	20240725	160641	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14470	-220	5	-1.50	386788650	26463	98.76	14590	14850	14420	19090	10290	14690	14616.21	29.11	0	-8192	14990	14840	14740	14590	14490	14790	14540	68	4400	500	10570	10	1	13535684	1959	12.22	1.30	12	0.20	1184.00	11131.00	24350	20240314	-40.57	11080	20230818	30.60	24350	-40.57	20240314	14390	0.56	20240703	24350	-40.57	20240314	11080	30.60	20230818	2.38	N	079940	500	67 억		3939955	N	N	0	N	00	N
35	20240725	150650	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14470	-220	5	-1.50	370743440	25355	94.62	14590	14850	14420	19090	10290	14690	14622.10	29.11	0	-8018	14990	14840	14740	14590	14490	14790	14540	68	4400	500	10570	10	1	13535684	1959	12.22	1.30	12	0.19	1184.00	11131.00	24350	20240314	-40.57	11080	20230818	30.60	24350	-40.57	20240314	14390	0.56	20240703	24350	-40.57	20240314	11080	30.60	20230818	2.38	N	079940	500	67 억		3939955	N	N	0	N	00	N
36	20240725	140649	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14510	-180	5	-1.23	330592960	22583	84.28	14590	14850	14420	19090	10290	14690	14639.02	29.11	0	-7998	14990	14840	14740	14590	14490	14790	14540	68	4400	500	10570	10	1	13535684	1964	12.26	1.30	12	0.17	1184.00	11131.00	24350	20240314	-40.41	11080	20230818	30.96	24350	-40.41	20240314	14390	0.83	20240703	24350	-40.41	20240314	11080	30.96	20230818	2.38	N	079940	500	67 억		3939955	N	N	0	N	00	N
37	20240725	130644	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14520	-170	5	-1.16	323672390	22107	82.50	14590	14850	14420	19090	10290	14690	14641.17	29.11	0	-8081	14990	14840	14740	14590	14490	14790	14540	68	4400	500	10570	10	1	13535684	1965	12.26	1.30	12	0.16	1184.00	11131.00	24350	20240314	-40.37	11080	20230818	31.05	24350	-40.37	20240314	14390	0.90	20240703	24350	-40.37	20240314	11080	31.05	20230818	2.38	N	079940	500	67 억		3939955	N	N	0	N	00	N
38	20240725	120647	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14520	-170	5	-1.16	319662980	21831	81.47	14590	14850	14420	19090	10290	14690	14642.62	29.11	0	-8155	14990	14840	14740	14590	14490	14790	14540	68	4400	500	10570	10	1	13535684	1965	12.26	1.30	12	0.16	1184.00	11131.00	24350	20240314	-40.37	11080	20230818	31.05	24350	-40.37	20240314	14390	0.90	20240703	24350	-40.37	20240314	11080	31.05	20230818	2.38	N	079940	500	67 억		3939955	N	N	0	N	00	N
39	20240725	110642	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14480	-210	5	-1.43	308575950	21067	78.62	14590	14850	14420	19090	10290	14690	14647.36	29.11	0	-8671	14990	14840	14740	14590	14490	14790	14540	68	4400	500	10570	10	1	13535684	1960	12.23	1.30	12	0.16	1184.00	11131.00	24350	20240314	-40.53	11080	20230818	30.69	24350	-40.53	20240314	14390	0.63	20240703	24350	-40.53	20240314	11080	30.69	20230818	2.38	N	079940	500	67 억		3939955	N	N	0	N	00	N
40	20240725	100642	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14500	-190	5	-1.29	291810780	19910	74.30	14590	14850	14420	19090	10290	14690	14656.49	29.11	0	-8353	14990	14840	14740	14590	14490	14790	14540	68	4400	500	10570	10	1	13535684	1963	12.25	1.30	12	0.15	1184.00	11131.00	24350	20240314	-40.45	11080	20230818	30.87	24350	-40.45	20240314	14390	0.76	20240703	24350	-40.45	20240314	11080	30.87	20230818	2.38	N	079940	500	67 억		3939955	N	N	0	N	00	N
41	20240725	090640	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14500	-190	5	-1.29	56068030	3852	14.38	14590	14740	14470	19090	10290	14690	14555.56	29.11	0	-2044	14990	14840	14740	14590	14490	14790	14540	68	4400	500	10570	10	1	13535684	1963	12.25	1.30	12	0.03	1184.00	11131.00	24350	20240314	-40.45	11080	20230818	30.87	24350	-40.45	20240314	14390	0.76	20240703	24350	-40.45	20240314	11080	30.87	20230818	2.38	N	079940	500	67 억		3939955	N	N	0	N	00	N
42	20240724	160636	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14690	-110	5	-0.74	392120390	26614	254.73	14800	14890	14640	19240	10360	14800	14733.61	29.09	0	2562	15153	14976	14863	14686	14573	15065	14775	68	4440	500	10650	10	1	13535684	1988	12.41	1.32	12	0.20	1184.00	11131.00	24350	20240314	-39.67	11080	20230818	32.58	24350	-39.67	20240314	14390	2.08	20240703	24350	-39.67	20240314	11080	32.58	20230818	2.43	N	079940	500	67 억		3937244	N	N	0	N	00	N
43	20240724	150647	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14710	-90	5	-0.61	367226570	24919	238.50	14800	14890	14640	19240	10360	14800	14736.81	29.09	0	2761	15153	14976	14863	14686	14573	15065	14775	68	4440	500	10650	10	1	13535684	1991	12.42	1.32	12	0.18	1184.00	11131.00	24350	20240314	-39.59	11080	20230818	32.76	24350	-39.59	20240314	14390	2.22	20240703	24350	-39.59	20240314	11080	32.76	20230818	2.43	N	079940	500	67 억		3937244	N	N	0	N	00	N
44	20240724	140642	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14770	-30	5	-0.20	239938760	16261	155.64	14800	14890	14700	19240	10360	14800	14755.47	29.09	0	1930	15153	14976	14863	14686	14573	15065	14775	68	4440	500	10650	10	1	13535684	1999	12.47	1.33	12	0.12	1184.00	11131.00	24350	20240314	-39.34	11080	20230818	33.30	24350	-39.34	20240314	14390	2.64	20240703	24350	-39.34	20240314	11080	33.30	20230818	2.43	N	079940	500	67 억		3937244	N	N	0	N	00	N
45	20240724	130649	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14790	-10	5	-0.07	223516920	15148	144.98	14800	14890	14700	19240	10360	14800	14755.54	29.09	0	1635	15153	14976	14863	14686	14573	15065	14775	68	4440	500	10650	10	1	13535684	2002	12.49	1.33	12	0.11	1184.00	11131.00	24350	20240314	-39.26	11080	20230818	33.48	24350	-39.26	20240314	14390	2.78	20240703	24350	-39.26	20240314	11080	33.48	20230818	2.43	N	079940	500	67 억		3937244	N	N	0	N	00	N
46	20240724	120647	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14870	70	2	0.47	197428320	13388	128.14	14800	14890	14700	19240	10360	14800	14746.66	29.09	0	1187	15153	14976	14863	14686	14573	15065	14775	68	4440	500	10650	10	1	13535684	2013	12.56	1.34	12	0.10	1184.00	11131.00	24350	20240314	-38.93	11080	20230818	34.21	24350	-38.93	20240314	14390	3.34	20240703	24350	-38.93	20240314	11080	34.21	20230818	2.43	N	079940	500	67 억		3937244	N	N	0	N	00	N
47	20240724	110645	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14780	-20	5	-0.14	181084660	12287	117.60	14800	14850	14700	19240	10360	14800	14737.91	29.09	0	1157	15153	14976	14863	14686	14573	15065	14775	68	4440	500	10650	10	1	13535684	2001	12.48	1.33	12	0.09	1184.00	11131.00	24350	20240314	-39.30	11080	20230818	33.39	24350	-39.30	20240314	14390	2.71	20240703	24350	-39.30	20240314	11080	33.39	20230818	2.43	N	079940	500	67 억		3937244	N	N	0	N	00	N
48	20240724	100654	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14810	10	2	0.07	53619450	3624	34.69	14800	14850	14750	19240	10360	14800	14795.65	29.09	0	951	15153	14976	14863	14686	14573	15065	14775	68	4440	500	10650	10	1	13535684	2005	12.51	1.33	12	0.03	1184.00	11131.00	24350	20240314	-39.18	11080	20230818	33.66	24350	-39.18	20240314	14390	2.92	20240703	24350	-39.18	20240314	11080	33.66	20230818	2.43	N	079940	500	67 억		3937244	N	N	0	N	00	N
49	20240724	090641	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14800	0	3	0.00	19221330	1299	12.43	14800	14810	14750	19240	10360	14800	14797.02	29.09	0	-766	15153	14976	14863	14686	14573	15065	14775	68	4440	500	10650	10	1	13535684	2003	12.50	1.33	12	0.01	1184.00	11131.00	24350	20240314	-39.22	11080	20230818	33.57	24350	-39.22	20240314	14390	2.85	20240703	24350	-39.22	20240314	11080	33.57	20230818	2.43	N	079940	500	67 억		3937244	N	N	0	N	00	N
50	20240723	160634	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14800	0	3	0.00	154863210	10447	13.04	14750	15040	14750	19240	10360	14800	14823.70	29.08	0	420	16206	15502	15136	14432	14066	15320	14250	68	4440	500	10650	10	1	13535684	2003	12.50	1.33	12	0.08	1184.00	11131.00	24350	20240314	-39.22	11080	20230818	33.57	24350	-39.22	20240314	14390	2.85	20240703	24350	-39.22	20240314	11080	33.57	20230818	2.52	N	079940	500	67 억		3936527	N	N	0	N	00	N
51	20240723	150648	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14840	40	2	0.27	146284010	9868	12.32	14750	15040	14750	19240	10360	14800	14824.08	29.08	0	493	16206	15502	15136	14432	14066	15320	14250	68	4440	500	10650	10	1	13535684	2009	12.53	1.33	12	0.07	1184.00	11131.00	24350	20240314	-39.06	11080	20230818	33.94	24350	-39.06	20240314	14390	3.13	20240703	24350	-39.06	20240314	11080	33.94	20230818	2.52	N	079940	500	67 억		3936527	N	N	0	N	00	N
52	20240723	140637	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14780	-20	5	-0.14	137180810	9253	11.55	14750	15040	14750	19240	10360	14800	14825.55	29.08	0	314	16206	15502	15136	14432	14066	15320	14250	68	4440	500	10650	10	1	13535684	2001	12.48	1.33	12	0.07	1184.00	11131.00	24350	20240314	-39.30	11080	20230818	33.39	24350	-39.30	20240314	14390	2.71	20240703	24350	-39.30	20240314	11080	33.39	20230818	2.52	N	079940	500	67 억		3936527	N	N	0	N	00	N
53	20240723	130633	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14820	20	2	0.14	129578020	8739	10.91	14750	15040	14750	19240	10360	14800	14827.56	29.08	0	438	16206	15502	15136	14432	14066	15320	14250	68	4440	500	10650	10	1	13535684	2006	12.52	1.33	12	0.06	1184.00	11131.00	24350	20240314	-39.14	11080	20230818	33.75	24350	-39.14	20240314	14390	2.99	20240703	24350	-39.14	20240314	11080	33.75	20230818	2.52	N	079940	500	67 억		3936527	N	N	0	N	00	N
54	20240723	120639	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14790	-10	5	-0.07	99899180	6730	8.40	14750	15040	14750	19240	10360	14800	14843.86	29.08	0	192	16206	15502	15136	14432	14066	15320	14250	68	4440	500	10650	10	1	13535684	2002	12.49	1.33	12	0.05	1184.00	11131.00	24350	20240314	-39.26	11080	20230818	33.48	24350	-39.26	20240314	14390	2.78	20240703	24350	-39.26	20240314	11080	33.48	20230818	2.52	N	079940	500	67 억		3936527	N	N	0	N	00	N
55	20240723	110642	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14800	0	3	0.00	88302130	5946	7.42	14750	15040	14750	19240	10360	14800	14850.68	29.08	0	-151	16206	15502	15136	14432	14066	15320	14250	68	4440	500	10650	10	1	13535684	2003	12.50	1.33	12	0.04	1184.00	11131.00	24350	20240314	-39.22	11080	20230818	33.57	24350	-39.22	20240314	14390	2.85	20240703	24350	-39.22	20240314	11080	33.57	20230818	2.52	N	079940	500	67 억		3936527	N	N	0	N	00	N
56	20240723	100639	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14840	40	2	0.27	75960850	5112	6.38	14750	15040	14750	19240	10360	14800	14859.32	29.08	0	138	16206	15502	15136	14432	14066	15320	14250	68	4440	500	10650	10	1	13535684	2009	12.53	1.33	12	0.04	1184.00	11131.00	24350	20240314	-39.06	11080	20230818	33.94	24350	-39.06	20240314	14390	3.13	20240703	24350	-39.06	20240314	11080	33.94	20230818	2.52	N	079940	500	67 억		3936527	N	N	0	N	00	N
57	20240723	090642	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15010	210	2	1.42	27422950	1841	2.30	14750	15010	14750	19240	10360	14800	14895.68	29.08	0	-314	16206	15502	15136	14432	14066	15320	14250	68	4440	500	10650	10	1	13535684	2032	12.68	1.35	12	0.01	1184.00	11131.00	24350	20240314	-38.36	11080	20230818	35.47	24350	-38.36	20240314	14390	4.31	20240703	24350	-38.36	20240314	11080	35.47	20230818	2.52	N	079940	500	67 억		3936527	N	N	0	N	00	N
58	20240722	160632	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14800	60	2	0.41	1219210580	80034	286.93	14990	15840	14770	19160	10320	14740	15233.66	29.09	0	-1301	15240	14990	14760	14510	14280	15115	14635	68	4420	500	10610	10	1	13535684	2003	12.50	1.33	12	0.59	1184.00	11131.00	24350	20240314	-39.22	11080	20230818	33.57	24350	-39.22	20240314	14390	2.85	20240703	24350	-39.22	20240314	11080	33.57	20230818	2.47	N	079940	500	67 억		3937538	N	N	0	N	00	N
59	20240722	150638	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14830	90	2	0.61	1164829220	76360	273.76	14990	15840	14770	19160	10320	14740	15254.44	29.09	0	57	15240	14990	14760	14510	14280	15115	14635	68	4420	500	10610	10	1	13535684	2007	12.53	1.33	12	0.56	1184.00	11131.00	24350	20240314	-39.10	11080	20230818	33.84	24350	-39.10	20240314	14390	3.06	20240703	24350	-39.10	20240314	11080	33.84	20230818	2.47	N	079940	500	67 억		3937538	N	N	0	N	00	N
60	20240722	140639	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14810	70	2	0.47	1113513970	72892	261.33	14990	15840	14780	19160	10320	14740	15276.22	29.09	0	1332	15240	14990	14760	14510	14280	15115	14635	68	4420	500	10610	10	1	13535684	2005	12.51	1.33	12	0.54	1184.00	11131.00	24350	20240314	-39.18	11080	20230818	33.66	24350	-39.18	20240314	14390	2.92	20240703	24350	-39.18	20240314	11080	33.66	20230818	2.47	N	079940	500	67 억		3937538	N	N	0	N	00	N
61	20240722	130636	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14850	110	2	0.75	1036511120	67702	242.72	14990	15840	14800	19160	10320	14740	15309.90	29.09	0	3436	15240	14990	14760	14510	14280	15115	14635	68	4420	500	10610	10	1	13535684	2010	12.54	1.33	12	0.50	1184.00	11131.00	24350	20240314	-39.01	11080	20230818	34.03	24350	-39.01	20240314	14390	3.20	20240703	24350	-39.01	20240314	11080	34.03	20230818	2.47	N	079940	500	67 억		3937538	N	N	0	N	00	N
62	20240722	120637	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14930	190	2	1.29	986721070	64350	230.70	14990	15840	14800	19160	10320	14740	15333.66	29.09	0	4186	15240	14990	14760	14510	14280	15115	14635	68	4420	500	10610	10	1	13535684	2021	12.61	1.34	12	0.48	1184.00	11131.00	24350	20240314	-38.69	11080	20230818	34.75	24350	-38.69	20240314	14390	3.75	20240703	24350	-38.69	20240314	11080	34.75	20230818	2.47	N	079940	500	67 억		3937538	N	N	0	N	00	N
63	20240722	110633	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14900	160	2	1.09	948503160	61784	221.50	14990	15840	14880	19160	10320	14740	15351.92	29.09	0	5132	15240	14990	14760	14510	14280	15115	14635	68	4420	500	10610	10	1	13535684	2017	12.58	1.34	12	0.46	1184.00	11131.00	24350	20240314	-38.81	11080	20230818	34.48	24350	-38.81	20240314	14390	3.54	20240703	24350	-38.81	20240314	11080	34.48	20230818	2.47	N	079940	500	67 억		3937538	N	N	0	N	00	N
64	20240722	100637	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15110	370	2	2.51	836355860	54292	194.64	14990	15840	14950	19160	10320	14740	15404.77	29.09	0	7806	15240	14990	14760	14510	14280	15115	14635	68	4420	500	10610	10	1	13535684	2045	12.76	1.36	12	0.40	1184.00	11131.00	24350	20240314	-37.95	11080	20230818	36.37	24350	-37.95	20240314	14390	5.00	20240703	24350	-37.95	20240314	11080	36.37	20230818	2.47	N	079940	500	67 억		3937538	N	N	0	N	00	N
65	20240722	090636	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15470	730	2	4.95	243055340	15903	57.01	14990	15480	14950	19160	10320	14740	15283.62	29.09	0	7506	15240	14990	14760	14510	14280	15115	14635	68	4420	500	10610	10	1	13535684	2094	13.07	1.39	12	0.12	1184.00	11131.00	24350	20240314	-36.47	11080	20230818	39.62	24350	-36.47	20240314	14390	7.51	20240703	24350	-36.47	20240314	11080	39.62	20230818	2.47	N	079940	500	67 억		3937538	N	N	0	N	00	N
66	20240719	160622	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14740	160	2	1.10	403548670	27558	40.62	14530	15010	14530	18950	10210	14580	14643.59	29.06	0	3829	15613	15096	14833	14316	14053	14965	14185	68	4370	500	10490	10	1	13535684	1995	12.45	1.32	12	0.20	1184.00	11131.00	24350	20240314	-39.47	11080	20230818	33.03	24350	-39.47	20240314	14390	2.43	20240703	24350	-39.47	20240314	11080	33.03	20230818	2.48	N	079940	500	67 억		3933487	N	N	0	N	00	N
67	20240719	150627	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14730	150	2	1.03	395913960	27040	39.86	14530	15010	14530	18950	10210	14580	14641.79	29.06	0	3787	15613	15096	14833	14316	14053	14965	14185	68	4370	500	10490	10	1	13535684	1994	12.44	1.32	12	0.20	1184.00	11131.00	24350	20240314	-39.51	11080	20230818	32.94	24350	-39.51	20240314	14390	2.36	20240703	24350	-39.51	20240314	11080	32.94	20230818	2.48	N	079940	500	67 억		3933487	N	N	0	N	00	N
68	20240719	140631	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14650	70	2	0.48	355513970	24300	35.82	14530	15010	14530	18950	10210	14580	14630.20	29.06	0	1843	15613	15096	14833	14316	14053	14965	14185	68	4370	500	10490	10	1	13535684	1983	12.37	1.32	12	0.18	1184.00	11131.00	24350	20240314	-39.84	11080	20230818	32.22	24350	-39.84	20240314	14390	1.81	20240703	24350	-39.84	20240314	11080	32.22	20230818	2.48	N	079940	500	67 억		3933487	N	N	0	N	00	N
69	20240719	130623	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14630	50	2	0.34	328856820	22480	33.14	14530	15010	14530	18950	10210	14580	14628.86	29.06	0	689	15613	15096	14833	14316	14053	14965	14185	68	4370	500	10490	10	1	13535684	1980	12.36	1.31	12	0.17	1184.00	11131.00	24350	20240314	-39.92	11080	20230818	32.04	24350	-39.92	20240314	14390	1.67	20240703	24350	-39.92	20240314	11080	32.04	20230818	2.48	N	079940	500	67 억		3933487	N	N	0	N	00	N
70	20240719	120623	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14650	70	2	0.48	316079230	21607	31.85	14530	15010	14530	18950	10210	14580	14628.56	29.06	0	538	15613	15096	14833	14316	14053	14965	14185	68	4370	500	10490	10	1	13535684	1983	12.37	1.32	12	0.16	1184.00	11131.00	24350	20240314	-39.84	11080	20230818	32.22	24350	-39.84	20240314	14390	1.81	20240703	24350	-39.84	20240314	11080	32.22	20230818	2.48	N	079940	500	67 억		3933487	N	N	0	N	00	N
71	20240719	110627	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14530	-50	5	-0.34	298127670	20377	30.04	14530	15010	14530	18950	10210	14580	14630.60	29.06	0	-244	15613	15096	14833	14316	14053	14965	14185	68	4370	500	10490	10	1	13535684	1967	12.27	1.31	12	0.15	1184.00	11131.00	24350	20240314	-40.33	11080	20230818	31.14	24350	-40.33	20240314	14390	0.97	20240703	24350	-40.33	20240314	11080	31.14	20230818	2.48	N	079940	500	67 억		3933487	N	N	0	N	00	N
72	20240719	100533	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14760	180	2	1.23	126421300	8576	12.64	14530	15010	14530	18950	10210	14580	14741.29	29.06	0	-4	15613	15096	14833	14316	14053	14965	14185	68	4370	500	10490	10	1	13535684	1998	12.47	1.33	12	0.06	1184.00	11131.00	24350	20240314	-39.38	11080	20230818	33.21	24350	-39.38	20240314	14390	2.57	20240703	24350	-39.38	20240314	11080	33.21	20230818	2.48	N	079940	500	67 억		3933487	N	N	0	N	00	N
73	20240719	090637	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14700	120	2	0.82	62785560	4240	6.25	14530	15010	14530	18950	10210	14580	14807.92	29.06	0	-2068	15613	15096	14833	14316	14053	14965	14185	68	4370	500	10490	10	1	13535684	1990	12.42	1.32	12	0.03	1184.00	11131.00	24350	20240314	-39.63	11080	20230818	32.67	24350	-39.63	20240314	14390	2.15	20240703	24350	-39.63	20240314	11080	32.67	20230818	2.48	N	079940	500	67 억		3933487	N	N	0	N	00	N
74	20240718	160615	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14580	-820	5	-5.32	1002181730	67556	390.72	15250	15350	14570	20000	10780	15400	14835.24	29.20	0	-19106	15760	15580	15490	15310	15220	15535	15265	68	4600	500	11080	10	1	13535684	1974	12.31	1.31	12	0.50	1184.00	11131.00	24350	20240314	-40.12	11080	20230818	31.59	24350	-40.12	20240314	14390	1.32	20240703	24350	-40.12	20240314	11080	31.59	20230818	2.48	N	079940	500	67 억		3952593	N	N	0	N	00	N
75	20240718	150624	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14590	-810	5	-5.26	931691580	62722	362.76	15250	15350	14570	20000	10780	15400	14854.30	29.20	0	-17977	15760	15580	15490	15310	15220	15535	15265	68	4600	500	11080	10	1	13535684	1975	12.32	1.31	12	0.46	1184.00	11131.00	24350	20240314	-40.08	11080	20230818	31.68	24350	-40.08	20240314	14390	1.39	20240703	24350	-40.08	20240314	11080	31.68	20230818	2.48	N	079940	500	67 억		3952593	N	N	0	N	00	N
76	20240718	140618	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14680	-720	5	-4.68	819202300	55030	318.28	15250	15350	14620	20000	10780	15400	14886.47	29.20	0	-16098	15760	15580	15490	15310	15220	15535	15265	68	4600	500	11080	10	1	13535684	1987	12.40	1.32	12	0.41	1184.00	11131.00	24350	20240314	-39.71	11080	20230818	32.49	24350	-39.71	20240314	14390	2.02	20240703	24350	-39.71	20240314	11080	32.49	20230818	2.48	N	079940	500	67 억		3952593	N	N	0	N	00	N
77	20240718	130620	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14740	-660	5	-4.29	749100240	50249	290.62	15250	15350	14700	20000	10780	15400	14907.76	29.20	0	-15305	15760	15580	15490	15310	15220	15535	15265	68	4600	500	11080	10	1	13535684	1995	12.45	1.32	12	0.37	1184.00	11131.00	24350	20240314	-39.47	11080	20230818	33.03	24350	-39.47	20240314	14390	2.43	20240703	24350	-39.47	20240314	11080	33.03	20230818	2.48	N	079940	500	67 억		3952593	N	N	0	N	00	N
78	20240718	120620	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14770	-630	5	-4.09	672997630	45083	260.75	15250	15350	14720	20000	10780	15400	14927.97	29.20	0	-12213	15760	15580	15490	15310	15220	15535	15265	68	4600	500	11080	10	1	13535684	1999	12.47	1.33	12	0.33	1184.00	11131.00	24350	20240314	-39.34	11080	20230818	33.30	24350	-39.34	20240314	14390	2.64	20240703	24350	-39.34	20240314	11080	33.30	20230818	2.48	N	079940	500	67 억		3952593	N	N	0	N	00	N
79	20240718	110623	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14790	-610	5	-3.96	651547020	43631	252.35	15250	15350	14720	20000	10780	15400	14933.12	29.20	0	-11442	15760	15580	15490	15310	15220	15535	15265	68	4600	500	11080	10	1	13535684	2002	12.49	1.33	12	0.32	1184.00	11131.00	24350	20240314	-39.26	11080	20230818	33.48	24350	-39.26	20240314	14390	2.78	20240703	24350	-39.26	20240314	11080	33.48	20230818	2.48	N	079940	500	67 억		3952593	N	N	0	N	00	N
80	20240718	100626	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14750	-650	5	-4.22	615499550	41192	238.24	15250	15350	14720	20000	10780	15400	14942.21	29.20	0	-11168	15760	15580	15490	15310	15220	15535	15265	68	4600	500	11080	10	1	13535684	1997	12.46	1.33	12	0.30	1184.00	11131.00	24350	20240314	-39.43	11080	20230818	33.12	24350	-39.43	20240314	14390	2.50	20240703	24350	-39.43	20240314	11080	33.12	20230818	2.48	N	079940	500	67 억		3952593	N	N	0	N	00	N
81	20240718	090625	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14850	-550	5	-3.57	304932720	20244	117.09	15250	15350	14840	20000	10780	15400	15062.87	29.20	0	-3589	15760	15580	15490	15310	15220	15535	15265	68	4600	500	11080	10	1	13535684	2010	12.54	1.33	12	0.15	1184.00	11131.00	24350	20240314	-39.01	11080	20230818	34.03	24350	-39.01	20240314	14390	3.20	20240703	24350	-39.01	20240314	11080	34.03	20230818	2.48	N	079940	500	67 억		3952593	N	N	0	N	00	N
82	20240717	160650	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15400	-200	5	-1.28	268097520	17272	79.99	15500	15670	15400	20250	10920	15600	15528.51	29.23	0	-3413	15813	15706	15553	15446	15293	15760	15500	68	4650	500	11230	10	1	13535684	2084	13.01	1.38	12	0.13	1184.00	11131.00	24350	20240314	-36.76	11080	20230818	38.99	24350	-36.76	20240314	14390	7.02	20240703	24350	-36.76	20240314	11080	38.99	20230818	2.48	N	079940	500	67 억		3956006	N	N	0	N	00	N
83	20240717	150654	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15550	-50	5	-0.32	190501560	12248	56.72	15500	15670	15430	20250	10920	15600	15553.65	29.23	0	-3152	15813	15706	15553	15446	15293	15760	15500	68	4650	500	11230	10	1	13535684	2105	13.13	1.40	12	0.09	1184.00	11131.00	24350	20240314	-36.14	11080	20230818	40.34	24350	-36.14	20240314	14390	8.06	20240703	24350	-36.14	20240314	11080	40.34	20230818	2.48	N	079940	500	67 억		3956006	N	N	0	N	00	N
84	20240717	140651	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15540	-60	5	-0.38	138195450	8869	41.07	15500	15670	15500	20250	10920	15600	15581.83	29.23	0	-1384	15813	15706	15553	15446	15293	15760	15500	68	4650	500	11230	10	1	13535684	2103	13.12	1.40	12	0.07	1184.00	11131.00	24350	20240314	-36.18	11080	20230818	40.25	24350	-36.18	20240314	14390	7.99	20240703	24350	-36.18	20240314	11080	40.25	20230818	2.48	N	079940	500	67 억		3956006	N	N	0	N	00	N
85	20240717	130650	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15550	-50	5	-0.32	116846120	7496	34.71	15500	15670	15500	20250	10920	15600	15587.78	29.23	0	-943	15813	15706	15553	15446	15293	15760	15500	68	4650	500	11230	10	1	13535684	2105	13.13	1.40	12	0.06	1184.00	11131.00	24350	20240314	-36.14	11080	20230818	40.34	24350	-36.14	20240314	14390	8.06	20240703	24350	-36.14	20240314	11080	40.34	20230818	2.48	N	079940	500	67 억		3956006	N	N	0	N	00	N
86	20240717	120651	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15550	-50	5	-0.32	95692320	6136	28.42	15500	15670	15500	20250	10920	15600	15595.22	29.23	0	-209	15813	15706	15553	15446	15293	15760	15500	68	4650	500	11230	10	1	13535684	2105	13.13	1.40	12	0.05	1184.00	11131.00	24350	20240314	-36.14	11080	20230818	40.34	24350	-36.14	20240314	14390	8.06	20240703	24350	-36.14	20240314	11080	40.34	20230818	2.48	N	079940	500	67 억		3956006	N	N	0	N	00	N
87	20240717	110651	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15590	-10	5	-0.06	80367960	5151	23.85	15500	15670	15500	20250	10920	15600	15602.40	29.23	0	56	15813	15706	15553	15446	15293	15760	15500	68	4650	500	11230	10	1	13535684	2110	13.17	1.40	12	0.04	1184.00	11131.00	24350	20240314	-35.98	11080	20230818	40.70	24350	-35.98	20240314	14390	8.34	20240703	24350	-35.98	20240314	11080	40.70	20230818	2.48	N	079940	500	67 억		3956006	N	N	0	N	00	N
88	20240717	100650	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15630	30	2	0.19	50584290	3239	15.00	15500	15670	15500	20250	10920	15600	15617.31	29.23	0	830	15813	15706	15553	15446	15293	15760	15500	68	4650	500	11230	10	1	13535684	2116	13.20	1.40	12	0.02	1184.00	11131.00	24350	20240314	-35.81	11080	20230818	41.06	24350	-35.81	20240314	14390	8.62	20240703	24350	-35.81	20240314	11080	41.06	20230818	2.48	N	079940	500	67 억		3956006	N	N	0	N	00	N
89	20240717	090534	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15560	-40	5	-0.26	3398200	219	1.01	15500	15560	15500	20250	10920	15600	15512.92	29.23	0	-82	15813	15706	15553	15446	15293	15760	15500	68	4650	500	11230	10	1	13535684	2106	13.14	1.40	12	0.00	1184.00	11131.00	24350	20240314	-36.10	11080	20230818	40.43	24350	-36.10	20240314	14390	8.13	20240703	24350	-36.10	20240314	11080	40.43	20230818	2.48	N	079940	500	67 억		3956006	N	N	0	N	00	N
90	20240716	160652	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15600	-20	5	-0.13	334667170	21593	87.27	15580	15660	15400	20300	10940	15620	15498.53	29.27	0	-6683	15846	15732	15566	15452	15286	15790	15510	68	4680	500	11240	10	1	13535684	2112	13.18	1.40	12	0.16	1184.00	11131.00	24350	20240314	-35.93	11080	20230818	40.79	24350	-35.93	20240314	14390	8.41	20240703	24350	-35.93	20240314	11080	40.79	20230818	2.48	N	079940	500	67 억		3961681	N	N	0	N	00	N
91	20240716	150658	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15430	-190	5	-1.22	308712970	19921	80.51	15580	15660	15400	20300	10940	15620	15496.86	29.27	0	-6366	15846	15732	15566	15452	15286	15790	15510	68	4680	500	11240	10	1	13535684	2089	13.03	1.39	12	0.15	1184.00	11131.00	24350	20240314	-36.63	11080	20230818	39.26	24350	-36.63	20240314	14390	7.23	20240703	24350	-36.63	20240314	11080	39.26	20230818	2.48	N	079940	500	67 억		3961681	N	N	0	N	00	N
92	20240716	140656	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15460	-160	5	-1.02	268666960	17326	70.02	15580	15660	15420	20300	10940	15620	15506.58	29.27	0	-5987	15846	15732	15566	15452	15286	15790	15510	68	4680	500	11240	10	1	13535684	2093	13.06	1.39	12	0.13	1184.00	11131.00	24350	20240314	-36.51	11080	20230818	39.53	24350	-36.51	20240314	14390	7.44	20240703	24350	-36.51	20240314	11080	39.53	20230818	2.48	N	079940	500	67 억		3961681	N	N	0	N	00	N
93	20240716	130657	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15460	-160	5	-1.02	260058480	16769	67.77	15580	15660	15420	20300	10940	15620	15508.29	29.27	0	-5741	15846	15732	15566	15452	15286	15790	15510	68	4680	500	11240	10	1	13535684	2093	13.06	1.39	12	0.12	1184.00	11131.00	24350	20240314	-36.51	11080	20230818	39.53	24350	-36.51	20240314	14390	7.44	20240703	24350	-36.51	20240314	11080	39.53	20230818	2.48	N	079940	500	67 억		3961681	N	N	0	N	00	N
94	20240716	120655	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15460	-160	5	-1.02	220193620	14188	57.34	15580	15660	15420	20300	10940	15620	15519.71	29.27	0	-4953	15846	15732	15566	15452	15286	15790	15510	68	4680	500	11240	10	1	13535684	2093	13.06	1.39	12	0.10	1184.00	11131.00	24350	20240314	-36.51	11080	20230818	39.53	24350	-36.51	20240314	14390	7.44	20240703	24350	-36.51	20240314	11080	39.53	20230818	2.48	N	079940	500	67 억		3961681	N	N	0	N	00	N
95	20240716	110655	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15440	-180	5	-1.15	164025630	10571	42.72	15580	15620	15420	20300	10940	15620	15516.57	29.27	0	-4044	15846	15732	15566	15452	15286	15790	15510	68	4680	500	11240	10	1	13535684	2090	13.04	1.39	12	0.08	1184.00	11131.00	24350	20240314	-36.59	11080	20230818	39.35	24350	-36.59	20240314	14390	7.30	20240703	24350	-36.59	20240314	11080	39.35	20230818	2.48	N	079940	500	67 억		3961681	N	N	0	N	00	N
96	20240716	100656	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15530	-90	5	-0.58	42623170	2740	11.07	15580	15620	15510	20300	10940	15620	15555.90	29.27	0	-2124	15846	15732	15566	15452	15286	15790	15510	68	4680	500	11240	10	1	13535684	2102	13.12	1.40	12	0.02	1184.00	11131.00	24350	20240314	-36.22	11080	20230818	40.16	24350	-36.22	20240314	14390	7.92	20240703	24350	-36.22	20240314	11080	40.16	20230818	2.48	N	079940	500	67 억		3961681	N	N	0	N	00	N
97	20240716	090654	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15600	-20	5	-0.13	467620	30	0.12	15580	15600	15580	20300	10940	15620	15587.33	29.27	0	-4	15846	15732	15566	15452	15286	15790	15510	68	4680	500	11240	10	1	13535684	2112	13.18	1.40	12	0.00	1184.00	11131.00	24350	20240314	-35.93	11080	20230818	40.79	24350	-35.93	20240314	14390	8.41	20240703	24350	-35.93	20240314	11080	40.79	20230818	2.48	N	079940	500	67 억		3961681	N	N	0	N	00	N
98	20240715	160644	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15620	40	2	0.26	384291620	24744	151.42	15550	15680	15400	20250	10910	15580	15530.70	29.21	0	7433	15746	15662	15546	15462	15346	15705	15505	68	4670	500	11210	10	1	13535684	2114	13.19	1.40	12	0.18	1184.00	11131.00	24350	20240314	-35.85	11080	20230818	40.97	24350	-35.85	20240314	14390	8.55	20240703	24350	-35.85	20240314	11080	40.97	20230818	2.49	N	079940	500	67 억		3953933	N	N	0	N	00	N
99	20240715	150649	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15570	-10	5	-0.06	367576540	23672	144.86	15550	15680	15400	20250	10910	15580	15527.90	29.21	0	7688	15746	15662	15546	15462	15346	15705	15505	68	4670	500	11210	10	1	13535684	2108	13.15	1.40	12	0.17	1184.00	11131.00	24350	20240314	-36.06	11080	20230818	40.52	24350	-36.06	20240314	14390	8.20	20240703	24350	-36.06	20240314	11080	40.52	20230818	2.49	N	079940	500	67 억		3953933	N	N	0	N	00	N
100	20240715	140647	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15670	90	2	0.58	340663000	21947	134.31	15550	15680	15400	20250	10910	15580	15522.08	29.21	0	7850	15746	15662	15546	15462	15346	15705	15505	68	4670	500	11210	10	1	13535684	2121	13.23	1.41	12	0.16	1184.00	11131.00	24350	20240314	-35.65	11080	20230818	41.43	24350	-35.65	20240314	14390	8.90	20240703	24350	-35.65	20240314	11080	41.43	20230818	2.49	N	079940	500	67 억		3953933	N	N	0	N	00	N
101	20240715	130649	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15550	-30	5	-0.19	298541800	19251	117.81	15550	15620	15400	20250	10910	15580	15507.86	29.21	0	8004	15746	15662	15546	15462	15346	15705	15505	68	4670	500	11210	10	1	13535684	2105	13.13	1.40	12	0.14	1184.00	11131.00	24350	20240314	-36.14	11080	20230818	40.34	24350	-36.14	20240314	14390	8.06	20240703	24350	-36.14	20240314	11080	40.34	20230818	2.49	N	079940	500	67 억		3953933	N	N	0	N	00	N
102	20240715	120647	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15520	-60	5	-0.39	281880100	18178	111.24	15550	15620	15400	20250	10910	15580	15506.66	29.21	0	7793	15746	15662	15546	15462	15346	15705	15505	68	4670	500	11210	10	1	13535684	2101	13.11	1.39	12	0.13	1184.00	11131.00	24350	20240314	-36.26	11080	20230818	40.07	24350	-36.26	20240314	14390	7.85	20240703	24350	-36.26	20240314	11080	40.07	20230818	2.49	N	079940	500	67 억		3953933	N	N	0	N	00	N
103	20240715	110648	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15600	20	2	0.13	265670550	17135	104.86	15550	15600	15400	20250	10910	15580	15504.56	29.21	0	7458	15746	15662	15546	15462	15346	15705	15505	68	4670	500	11210	10	1	13535684	2112	13.18	1.40	12	0.13	1184.00	11131.00	24350	20240314	-35.93	11080	20230818	40.79	24350	-35.93	20240314	14390	8.41	20240703	24350	-35.93	20240314	11080	40.79	20230818	2.49	N	079940	500	67 억		3953933	N	N	0	N	00	N
104	20240715	100648	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15530	-50	5	-0.32	216463650	13969	85.48	15550	15570	15400	20250	10910	15580	15496.00	29.21	0	6584	15746	15662	15546	15462	15346	15705	15505	68	4670	500	11210	10	1	13535684	2102	13.12	1.40	12	0.10	1184.00	11131.00	24350	20240314	-36.22	11080	20230818	40.16	24350	-36.22	20240314	14390	7.92	20240703	24350	-36.22	20240314	11080	40.16	20230818	2.49	N	079940	500	67 억		3953933	N	N	0	N	00	N
105	20240715	090648	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15490	-90	5	-0.58	88935430	5735	35.10	15550	15550	15480	20250	10910	15580	15507.49	29.21	0	4047	15746	15662	15546	15462	15346	15705	15505	68	4670	500	11210	10	1	13535684	2097	13.08	1.39	12	0.04	1184.00	11131.00	24350	20240314	-36.39	11080	20230818	39.80	24350	-36.39	20240314	14390	7.64	20240703	24350	-36.39	20240314	11080	39.80	20230818	2.49	N	079940	500	67 억		3953933	N	N	0	N	00	N
106	20240712	160642	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15580	30	2	0.19	252704270	16292	91.56	15550	15630	15430	20200	10890	15550	15510.49	29.25	0	-5561	15990	15770	15610	15390	15230	15690	15310	68	4650	500	11190	10	1	13535684	2109	13.16	1.40	12	0.12	1184.00	11131.00	24350	20240314	-36.02	11080	20230818	40.61	24350	-36.02	20240314	14390	8.27	20240703	24350	-36.02	20240314	11080	40.61	20230818	2.49	N	079940	500	67 억		3959268	N	N	0	N	00	N
107	20240712	150647	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15560	10	2	0.06	233358330	15050	84.58	15550	15630	15430	20200	10890	15550	15505.54	29.25	0	-4885	15990	15770	15610	15390	15230	15690	15310	68	4650	500	11190	10	1	13535684	2106	13.14	1.40	12	0.11	1184.00	11131.00	24350	20240314	-36.10	11080	20230818	40.43	24350	-36.10	20240314	14390	8.13	20240703	24350	-36.10	20240314	11080	40.43	20230818	2.49	N	079940	500	67 억		3959268	N	N	0	N	00	N
108	20240712	140650	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15540	-10	5	-0.06	227707330	14687	82.54	15550	15630	15430	20200	10890	15550	15504.01	29.25	0	-4722	15990	15770	15610	15390	15230	15690	15310	68	4650	500	11190	10	1	13535684	2103	13.12	1.40	12	0.11	1184.00	11131.00	24350	20240314	-36.18	11080	20230818	40.25	24350	-36.18	20240314	14390	7.99	20240703	24350	-36.18	20240314	11080	40.25	20230818	2.49	N	079940	500	67 억		3959268	N	N	0	N	00	N
109	20240712	130645	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15450	-100	5	-0.64	206706810	13337	74.96	15550	15600	15430	20200	10890	15550	15498.75	29.25	0	-4210	15990	15770	15610	15390	15230	15690	15310	68	4650	500	11190	10	1	13535684	2091	13.05	1.39	12	0.10	1184.00	11131.00	24350	20240314	-36.55	11080	20230818	39.44	24350	-36.55	20240314	14390	7.37	20240703	24350	-36.55	20240314	11080	39.44	20230818	2.49	N	079940	500	67 억		3959268	N	N	0	N	00	N
110	20240712	120646	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15460	-90	5	-0.58	178681640	11527	64.78	15550	15600	15430	20200	10890	15550	15501.14	29.25	0	-3415	15990	15770	15610	15390	15230	15690	15310	68	4650	500	11190	10	1	13535684	2093	13.06	1.39	12	0.09	1184.00	11131.00	24350	20240314	-36.51	11080	20230818	39.53	24350	-36.51	20240314	14390	7.44	20240703	24350	-36.51	20240314	11080	39.53	20230818	2.49	N	079940	500	67 억		3959268	N	N	0	N	00	N
111	20240712	110643	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15460	-90	5	-0.58	163368870	10535	59.21	15550	15600	15450	20200	10890	15550	15507.25	29.25	0	-2941	15990	15770	15610	15390	15230	15690	15310	68	4650	500	11190	10	1	13535684	2093	13.06	1.39	12	0.08	1184.00	11131.00	24350	20240314	-36.51	11080	20230818	39.53	24350	-36.51	20240314	14390	7.44	20240703	24350	-36.51	20240314	11080	39.53	20230818	2.49	N	079940	500	67 억		3959268	N	N	0	N	00	N
112	20240712	100646	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15460	-90	5	-0.58	147464040	9506	53.43	15550	15600	15460	20200	10890	15550	15512.73	29.25	0	-2377	15990	15770	15610	15390	15230	15690	15310	68	4650	500	11190	10	1	13535684	2093	13.06	1.39	12	0.07	1184.00	11131.00	24350	20240314	-36.51	11080	20230818	39.53	24350	-36.51	20240314	14390	7.44	20240703	24350	-36.51	20240314	11080	39.53	20230818	2.49	N	079940	500	67 억		3959268	N	N	0	N	00	N
113	20240712	090642	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15540	-10	5	-0.06	7472160	482	2.71	15550	15550	15500	20200	10890	15550	15502.41	29.25	0	-14	15990	15770	15610	15390	15230	15690	15310	68	4650	500	11190	10	1	13535684	2103	13.12	1.40	12	0.00	1184.00	11131.00	24350	20240314	-36.18	11080	20230818	40.25	24350	-36.18	20240314	14390	7.99	20240703	24350	-36.18	20240314	11080	40.25	20230818	2.49	N	079940	500	67 억		3959268	N	N	0	N	00	N
114	20240711	160640	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15550	50	2	0.32	276716190	17731	92.32	15570	15830	15450	20150	10850	15500	15606.51	29.25	0	-777	15760	15630	15520	15390	15280	15695	15455	68	4650	500	11160	10	1	13535684	2105	13.13	1.40	12	0.13	1184.00	11131.00	24350	20240314	-36.14	11080	20230818	40.34	24350	-36.14	20240314	14390	8.06	20240703	24350	-36.14	20240314	11080	40.34	20230818	2.45	N	079940	500	67 억		3959827	N	N	0	N	00	N
115	20240711	150646	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15540	40	2	0.26	269238140	17250	89.82	15570	15830	15450	20150	10850	15500	15608.01	29.25	0	-600	15760	15630	15520	15390	15280	15695	15455	68	4650	500	11160	10	1	13535684	2103	13.12	1.40	12	0.13	1184.00	11131.00	24350	20240314	-36.18	11080	20230818	40.25	24350	-36.18	20240314	14390	7.99	20240703	24350	-36.18	20240314	11080	40.25	20230818	2.45	N	079940	500	67 억		3959827	N	N	0	N	00	N
116	20240711	140645	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15540	40	2	0.26	210062320	13430	69.93	15570	15830	15510	20150	10850	15500	15641.27	29.25	0	-989	15760	15630	15520	15390	15280	15695	15455	68	4650	500	11160	10	1	13535684	2103	13.12	1.40	12	0.10	1184.00	11131.00	24350	20240314	-36.18	11080	20230818	40.25	24350	-36.18	20240314	14390	7.99	20240703	24350	-36.18	20240314	11080	40.25	20230818	2.45	N	079940	500	67 억		3959827	N	N	0	N	00	N
117	20240711	130642	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15680	180	2	1.16	168443460	10756	56.01	15570	15830	15510	20150	10850	15500	15660.42	29.25	0	1268	15760	15630	15520	15390	15280	15695	15455	68	4650	500	11160	10	1	13535684	2122	13.24	1.41	12	0.08	1184.00	11131.00	24350	20240314	-35.61	11080	20230818	41.52	24350	-35.61	20240314	14390	8.96	20240703	24350	-35.61	20240314	11080	41.52	20230818	2.45	N	079940	500	67 억		3959827	N	N	0	N	00	N
118	20240711	120643	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15680	180	2	1.16	140640190	8979	46.75	15570	15830	15510	20150	10850	15500	15663.24	29.25	0	2632	15760	15630	15520	15390	15280	15695	15455	68	4650	500	11160	10	1	13535684	2122	13.24	1.41	12	0.07	1184.00	11131.00	24350	20240314	-35.61	11080	20230818	41.52	24350	-35.61	20240314	14390	8.96	20240703	24350	-35.61	20240314	11080	41.52	20230818	2.45	N	079940	500	67 억		3959827	N	N	0	N	00	N
119	20240711	110641	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15680	180	2	1.16	135216530	8633	44.95	15570	15830	15510	20150	10850	15500	15662.75	29.25	0	2670	15760	15630	15520	15390	15280	15695	15455	68	4650	500	11160	10	1	13535684	2122	13.24	1.41	12	0.06	1184.00	11131.00	24350	20240314	-35.61	11080	20230818	41.52	24350	-35.61	20240314	14390	8.96	20240703	24350	-35.61	20240314	11080	41.52	20230818	2.45	N	079940	500	67 억		3959827	N	N	0	N	00	N
120	20240711	100642	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15730	230	2	1.48	103341670	6603	34.38	15570	15830	15510	20150	10850	15500	15650.71	29.25	0	2752	15760	15630	15520	15390	15280	15695	15455	68	4650	500	11160	10	1	13535684	2129	13.29	1.41	12	0.05	1184.00	11131.00	24350	20240314	-35.40	11080	20230818	41.97	24350	-35.40	20240314	14390	9.31	20240703	24350	-35.40	20240314	11080	41.97	20230818	2.45	N	079940	500	67 억		3959827	N	N	0	N	00	N
121	20240711	090639	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15530	30	2	0.19	10777940	694	3.61	15570	15570	15530	20150	10850	15500	15530.17	29.25	0	0	15760	15630	15520	15390	15280	15695	15455	68	4650	500	11160	10	1	13535684	2102	13.12	1.40	12	0.01	1184.00	11131.00	24350	20240314	-36.22	11080	20230818	40.16	24350	-36.22	20240314	14390	7.92	20240703	24350	-36.22	20240314	11080	40.16	20230818	2.45	N	079940	500	67 억		3959827	N	N	0	N	00	N
122	20240710	160639	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15500	-70	5	-0.45	297432660	19204	74.76	15470	15650	15410	20200	10900	15570	15487.92	29.26	0	-228	16036	15802	15646	15412	15256	15725	15335	68	4630	500	11210	10	1	13535684	2098	13.09	1.39	12	0.14	1184.00	11131.00	24350	20240314	-36.34	11080	20230818	39.89	24350	-36.34	20240314	14390	7.71	20240703	24350	-36.34	20240314	11080	39.89	20230818	2.46	N	079940	500	67 억		3960050	N	N	0	N	00	N
123	20240710	150641	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15470	-100	5	-0.64	274561480	17729	69.02	15470	15650	15410	20200	10900	15570	15486.57	29.26	0	261	16036	15802	15646	15412	15256	15725	15335	68	4630	500	11210	10	1	13535684	2094	13.07	1.39	12	0.13	1184.00	11131.00	24350	20240314	-36.47	11080	20230818	39.62	24350	-36.47	20240314	14390	7.51	20240703	24350	-36.47	20240314	11080	39.62	20230818	2.46	N	079940	500	67 억		3960050	N	N	0	N	00	N
124	20240710	140639	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15480	-90	5	-0.58	246351720	15908	61.93	15470	15650	15410	20200	10900	15570	15486.03	29.26	0	161	16036	15802	15646	15412	15256	15725	15335	68	4630	500	11210	10	1	13535684	2095	13.07	1.39	12	0.12	1184.00	11131.00	24350	20240314	-36.43	11080	20230818	39.71	24350	-36.43	20240314	14390	7.57	20240703	24350	-36.43	20240314	11080	39.71	20230818	2.46	N	079940	500	67 억		3960050	N	N	0	N	00	N
125	20240710	130640	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15450	-120	5	-0.77	216883660	14002	54.51	15470	15650	15410	20200	10900	15570	15489.48	29.26	0	173	16036	15802	15646	15412	15256	15725	15335	68	4630	500	11210	10	1	13535684	2091	13.05	1.39	12	0.10	1184.00	11131.00	24350	20240314	-36.55	11080	20230818	39.44	24350	-36.55	20240314	14390	7.37	20240703	24350	-36.55	20240314	11080	39.44	20230818	2.46	N	079940	500	67 억		3960050	N	N	0	N	00	N
126	20240710	120640	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15450	-120	5	-0.77	211425850	13649	53.14	15470	15650	15410	20200	10900	15570	15490.21	29.26	0	50	16036	15802	15646	15412	15256	15725	15335	68	4630	500	11210	10	1	13535684	2091	13.05	1.39	12	0.10	1184.00	11131.00	24350	20240314	-36.55	11080	20230818	39.44	24350	-36.55	20240314	14390	7.37	20240703	24350	-36.55	20240314	11080	39.44	20230818	2.46	N	079940	500	67 억		3960050	N	N	0	N	00	N
127	20240710	110640	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15440	-130	5	-0.83	206203570	13311	51.82	15470	15650	15410	20200	10900	15570	15491.22	29.26	0	-12	16036	15802	15646	15412	15256	15725	15335	68	4630	500	11210	10	1	13535684	2090	13.04	1.39	12	0.10	1184.00	11131.00	24350	20240314	-36.59	11080	20230818	39.35	24350	-36.59	20240314	14390	7.30	20240703	24350	-36.59	20240314	11080	39.35	20230818	2.46	N	079940	500	67 억		3960050	N	N	0	N	00	N
128	20240710	100636	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15520	-50	5	-0.32	158505450	10223	39.80	15470	15650	15450	20200	10900	15570	15504.79	29.26	0	494	16036	15802	15646	15412	15256	15725	15335	68	4630	500	11210	10	1	13535684	2101	13.11	1.39	12	0.08	1184.00	11131.00	24350	20240314	-36.26	11080	20230818	40.07	24350	-36.26	20240314	14390	7.85	20240703	24350	-36.26	20240314	11080	40.07	20230818	2.46	N	079940	500	67 억		3960050	N	N	0	N	00	N
129	20240710	090639	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15600	30	2	0.19	48172630	3109	12.10	15470	15650	15450	20200	10900	15570	15494.57	29.26	0	1049	16036	15802	15646	15412	15256	15725	15335	68	4630	500	11210	10	1	13535684	2112	13.18	1.40	12	0.02	1184.00	11131.00	24350	20240314	-35.93	11080	20230818	40.79	24350	-35.93	20240314	14390	8.41	20240703	24350	-35.93	20240314	11080	40.79	20230818	2.46	N	079940	500	67 억		3960050	N	N	0	N	00	N
130	20240709	160637	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15570	-270	5	-1.70	399811490	25594	82.25	15660	15880	15490	20550	11090	15840	15621.30	29.34	0	-10613	16186	16012	15726	15552	15266	16100	15640	68	4710	500	11400	10	1	13535684	2108	13.15	1.40	12	0.19	1184.00	11131.00	24350	20240314	-36.06	11080	20230818	40.52	24350	-36.06	20240314	14390	8.20	20240703	24350	-36.06	20240314	11080	40.52	20230818	2.54	N	079940	500	67 억		3970702	N	N	0	N	00	N
131	20240709	150639	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15520	-320	5	-2.02	375400060	24026	77.21	15660	15880	15490	20550	11090	15840	15624.74	29.34	0	-9886	16186	16012	15726	15552	15266	16100	15640	68	4710	500	11400	10	1	13535684	2101	13.11	1.39	12	0.18	1184.00	11131.00	24350	20240314	-36.26	11080	20230818	40.07	24350	-36.26	20240314	14390	7.85	20240703	24350	-36.26	20240314	11080	40.07	20230818	2.54	N	079940	500	67 억		3970702	N	N	0	N	00	N
132	20240709	140640	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15530	-310	5	-1.96	305599810	19530	62.76	15660	15880	15500	20550	11090	15840	15647.71	29.34	0	-7120	16186	16012	15726	15552	15266	16100	15640	68	4710	500	11400	10	1	13535684	2102	13.12	1.40	12	0.14	1184.00	11131.00	24350	20240314	-36.22	11080	20230818	40.16	24350	-36.22	20240314	14390	7.92	20240703	24350	-36.22	20240314	11080	40.16	20230818	2.54	N	079940	500	67 억		3970702	N	N	0	N	00	N
133	20240709	130642	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15600	-240	5	-1.52	231733150	14780	47.50	15660	15880	15600	20550	11090	15840	15678.83	29.34	0	-6735	16186	16012	15726	15552	15266	16100	15640	68	4710	500	11400	10	1	13535684	2112	13.18	1.40	12	0.11	1184.00	11131.00	24350	20240314	-35.93	11080	20230818	40.79	24350	-35.93	20240314	14390	8.41	20240703	24350	-35.93	20240314	11080	40.79	20230818	2.54	N	079940	500	67 억		3970702	N	N	0	N	00	N
134	20240709	120643	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15690	-150	5	-0.95	109816590	6992	22.47	15660	15880	15650	20550	11090	15840	15706.03	29.34	0	-2966	16186	16012	15726	15552	15266	16100	15640	68	4710	500	11400	10	1	13535684	2124	13.25	1.41	12	0.05	1184.00	11131.00	24350	20240314	-35.56	11080	20230818	41.61	24350	-35.56	20240314	14390	9.03	20240703	24350	-35.56	20240314	11080	41.61	20230818	2.54	N	079940	500	67 억		3970702	N	N	0	N	00	N
135	20240709	110642	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15730	-110	5	-0.69	85012920	5413	17.39	15660	15880	15650	20550	11090	15840	15705.32	29.34	0	-1768	16186	16012	15726	15552	15266	16100	15640	68	4710	500	11400	10	1	13535684	2129	13.29	1.41	12	0.04	1184.00	11131.00	24350	20240314	-35.40	11080	20230818	41.97	24350	-35.40	20240314	14390	9.31	20240703	24350	-35.40	20240314	11080	41.97	20230818	2.54	N	079940	500	67 억		3970702	N	N	0	N	00	N
136	20240709	100640	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15700	-140	5	-0.88	72728170	4630	14.88	15660	15880	15650	20550	11090	15840	15708.03	29.34	0	-1446	16186	16012	15726	15552	15266	16100	15640	68	4710	500	11400	10	1	13535684	2125	13.26	1.41	12	0.03	1184.00	11131.00	24350	20240314	-35.52	11080	20230818	41.70	24350	-35.52	20240314	14390	9.10	20240703	24350	-35.52	20240314	11080	41.70	20230818	2.54	N	079940	500	67 억		3970702	N	N	0	N	00	N
137	20240709	090639	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15880	40	2	0.25	13697020	873	2.81	15660	15880	15660	20550	11090	15840	15689.60	29.34	0	59	16186	16012	15726	15552	15266	16100	15640	68	4710	500	11400	10	1	13535684	2149	13.41	1.43	12	0.01	1184.00	11131.00	24350	20240314	-34.78	11080	20230818	43.32	24350	-34.78	20240314	14390	10.35	20240703	24350	-34.78	20240314	11080	43.32	20230818	2.54	N	079940	500	67 억		3970702	N	N	0	N	00	N
138	20240708	160634	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15840	280	2	1.80	475841640	30427	40.11	15450	15900	15440	20200	10900	15560	15638.74	29.32	0	2272	16326	15942	15356	14972	14386	16135	15165	68	4640	500	11200	10	1	13535684	2144	13.38	1.42	12	0.22	1184.00	11131.00	24350	20240314	-34.95	11080	20230818	42.96	24350	-34.95	20240314	14390	10.08	20240703	24350	-34.95	20240314	11080	42.96	20230818	2.56	N	079940	500	67 억		3968473	N	N	0	N	00	N
139	20240708	150636	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15880	320	2	2.06	452866840	28977	38.20	15450	15900	15440	20200	10900	15560	15628.49	29.32	0	1787	16326	15942	15356	14972	14386	16135	15165	68	4640	500	11200	10	1	13535684	2149	13.41	1.43	12	0.21	1184.00	11131.00	24350	20240314	-34.78	11080	20230818	43.32	24350	-34.78	20240314	14390	10.35	20240703	24350	-34.78	20240314	11080	43.32	20230818	2.56	N	079940	500	67 억		3968473	N	N	0	N	00	N
140	20240708	140638	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15700	140	2	0.90	341159820	21903	28.88	15450	15780	15440	20200	10900	15560	15575.94	29.32	0	252	16326	15942	15356	14972	14386	16135	15165	68	4640	500	11200	10	1	13535684	2125	13.26	1.41	12	0.16	1184.00	11131.00	24350	20240314	-35.52	11080	20230818	41.70	24350	-35.52	20240314	14390	9.10	20240703	24350	-35.52	20240314	11080	41.70	20230818	2.56	N	079940	500	67 억		3968473	N	N	0	N	00	N
141	20240708	130634	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15490	-70	5	-0.45	294926320	18956	24.99	15450	15780	15440	20200	10900	15560	15558.47	29.32	0	-2239	16326	15942	15356	14972	14386	16135	15165	68	4640	500	11200	10	1	13535684	2097	13.08	1.39	12	0.14	1184.00	11131.00	24350	20240314	-36.39	11080	20230818	39.80	24350	-36.39	20240314	14390	7.64	20240703	24350	-36.39	20240314	11080	39.80	20230818	2.56	N	079940	500	67 억		3968473	N	N	0	N	00	N
142	20240708	120636	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15590	30	2	0.19	146699980	9393	12.38	15450	15780	15450	20200	10900	15560	15618.01	29.32	0	940	16326	15942	15356	14972	14386	16135	15165	68	4640	500	11200	10	1	13535684	2110	13.17	1.40	12	0.07	1184.00	11131.00	24350	20240314	-35.98	11080	20230818	40.70	24350	-35.98	20240314	14390	8.34	20240703	24350	-35.98	20240314	11080	40.70	20230818	2.56	N	079940	500	67 억		3968473	N	N	0	N	00	N
143	20240708	110633	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15560	0	3	0.00	138097860	8841	11.66	15450	15780	15450	20200	10900	15560	15620.16	29.32	0	1065	16326	15942	15356	14972	14386	16135	15165	68	4640	500	11200	10	1	13535684	2106	13.14	1.40	12	0.07	1184.00	11131.00	24350	20240314	-36.10	11080	20230818	40.43	24350	-36.10	20240314	14390	8.13	20240703	24350	-36.10	20240314	11080	40.43	20230818	2.56	N	079940	500	67 억		3968473	N	N	0	N	00	N
144	20240708	100634	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15570	10	2	0.06	98596160	6302	8.31	15450	15780	15450	20200	10900	15560	15645.22	29.32	0	1840	16326	15942	15356	14972	14386	16135	15165	68	4640	500	11200	10	1	13535684	2108	13.15	1.40	12	0.05	1184.00	11131.00	24350	20240314	-36.06	11080	20230818	40.52	24350	-36.06	20240314	14390	8.20	20240703	24350	-36.06	20240314	11080	40.52	20230818	2.56	N	079940	500	67 억		3968473	N	N	0	N	00	N
145	20240708	090634	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15630	70	2	0.45	25135980	1609	2.12	15450	15760	15450	20200	10900	15560	15622.11	29.32	0	912	16326	15942	15356	14972	14386	16135	15165	68	4640	500	11200	10	1	13535684	2116	13.20	1.40	12	0.01	1184.00	11131.00	24350	20240314	-35.81	11080	20230818	41.06	24350	-35.81	20240314	14390	8.62	20240703	24350	-35.81	20240314	11080	41.06	20230818	2.56	N	079940	500	67 억		3968473	N	N	0	N	00	N
146	20240705	160631	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15560	840	2	5.71	1165342980	75773	341.43	14770	15740	14770	19130	10310	14720	15379.29	29.29	0	20412	14920	14820	14640	14540	14360	14870	14590	68	4410	500	10590	10	1	13535684	2106	13.14	1.40	12	0.56	1184.00	11131.00	24350	20240314	-36.10	11080	20230818	40.43	24350	-36.10	20240314	14390	8.13	20240703	24350	-36.10	20240314	11080	40.43	20230818	2.60	N	079940	500	67 억		3964938	N	N	0	N	00	N
147	20240705	150634	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15540	820	2	5.57	1048487190	68231	307.44	14770	15740	14770	19130	10310	14720	15366.73	29.29	0	17583	14920	14820	14640	14540	14360	14870	14590	68	4410	500	10590	10	1	13535684	2103	13.12	1.40	12	0.50	1184.00	11131.00	24350	20240314	-36.18	11080	20230818	40.25	24350	-36.18	20240314	14390	7.99	20240703	24350	-36.18	20240314	11080	40.25	20230818	2.60	N	079940	500	67 억		3964938	N	N	0	N	00	N
148	20240705	140634	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15470	750	2	5.10	680708030	44635	201.12	14770	15500	14770	19130	10310	14720	15250.54	29.29	0	8804	14920	14820	14640	14540	14360	14870	14590	68	4410	500	10590	10	1	13535684	2094	13.07	1.39	12	0.33	1184.00	11131.00	24350	20240314	-36.47	11080	20230818	39.62	24350	-36.47	20240314	14390	7.51	20240703	24350	-36.47	20240314	11080	39.62	20230818	2.60	N	079940	500	67 억		3964938	N	N	0	N	00	N
149	20240705	130633	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15340	620	2	4.21	442474530	29199	131.57	14770	15500	14770	19130	10310	14720	15153.76	29.29	0	6633	14920	14820	14640	14540	14360	14870	14590	68	4410	500	10590	10	1	13535684	2076	12.96	1.38	12	0.22	1184.00	11131.00	24350	20240314	-37.00	11080	20230818	38.45	24350	-37.00	20240314	14390	6.60	20240703	24350	-37.00	20240314	11080	38.45	20230818	2.60	N	079940	500	67 억		3964938	N	N	0	N	00	N
150	20240705	120633	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15170	450	2	3.06	346642520	22935	103.34	14770	15500	14770	19130	10310	14720	15114.13	29.29	0	5891	14920	14820	14640	14540	14360	14870	14590	68	4410	500	10590	10	1	13535684	2053	12.81	1.36	12	0.17	1184.00	11131.00	24350	20240314	-37.70	11080	20230818	36.91	24350	-37.70	20240314	14390	5.42	20240703	24350	-37.70	20240314	11080	36.91	20230818	2.60	N	079940	500	67 억		3964938	N	N	0	N	00	N
151	20240705	110631	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15200	480	2	3.26	248376300	16464	74.19	14770	15500	14770	19130	10310	14720	15086.02	29.29	0	3956	14920	14820	14640	14540	14360	14870	14590	68	4410	500	10590	10	1	13535684	2057	12.84	1.37	12	0.12	1184.00	11131.00	24350	20240314	-37.58	11080	20230818	37.18	24350	-37.58	20240314	14390	5.63	20240703	24350	-37.58	20240314	11080	37.18	20230818	2.60	N	079940	500	67 억		3964938	N	N	0	N	00	N
152	20240705	100632	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15170	450	2	3.06	198780850	13190	59.43	14770	15500	14770	19130	10310	14720	15070.57	29.29	0	2971	14920	14820	14640	14540	14360	14870	14590	68	4410	500	10590	10	1	13535684	2053	12.81	1.36	12	0.10	1184.00	11131.00	24350	20240314	-37.70	11080	20230818	36.91	24350	-37.70	20240314	14390	5.42	20240703	24350	-37.70	20240314	11080	36.91	20230818	2.60	N	079940	500	67 억		3964938	N	N	0	N	00	N
153	20240705	090632	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15050	330	2	2.24	71316760	4763	21.46	14770	15500	14770	19130	10310	14720	14973.08	29.29	0	1564	14920	14820	14640	14540	14360	14870	14590	68	4410	500	10590	10	1	13535684	2037	12.71	1.35	12	0.04	1184.00	11131.00	24350	20240314	-38.19	11080	20230818	35.83	24350	-38.19	20240314	14390	4.59	20240703	24350	-38.19	20240314	11080	35.83	20230818	2.60	N	079940	500	67 억		3964938	N	N	0	N	00	N
154	20240704	160629	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14720	200	2	1.38	321128980	22044	54.03	14510	14740	14460	18870	10170	14520	14563.95	29.33	0	-586	14966	14742	14566	14342	14166	14855	14455	68	4350	500	10450	10	1	13535684	1992	12.43	1.32	12	0.16	1184.00	11131.00	24350	20240314	-39.55	11080	20230818	32.85	24350	-39.55	20240314	14390	2.29	20240703	24350	-39.55	20240314	11080	32.85	20230818	2.58	N	079940	500	67 억		3969930	N	N	0	N	00	N
155	20240704	150632	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14640	120	2	0.83	265684230	18271	44.78	14510	14650	14460	18870	10170	14520	14541.31	29.33	0	-1286	14966	14742	14566	14342	14166	14855	14455	68	4350	500	10450	10	1	13535684	1982	12.36	1.32	12	0.13	1184.00	11131.00	24350	20240314	-39.88	11080	20230818	32.13	24350	-39.88	20240314	14390	1.74	20240703	24350	-39.88	20240314	11080	32.13	20230818	2.58	N	079940	500	67 억		3969930	N	N	0	N	00	N
156	20240704	140631	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14530	10	2	0.07	180574220	12429	30.46	14510	14610	14460	18870	10170	14520	14528.46	29.33	0	-1565	14966	14742	14566	14342	14166	14855	14455	68	4350	500	10450	10	1	13535684	1967	12.27	1.31	12	0.09	1184.00	11131.00	24350	20240314	-40.33	11080	20230818	31.14	24350	-40.33	20240314	14390	0.97	20240703	24350	-40.33	20240314	11080	31.14	20230818	2.58	N	079940	500	67 억		3969930	N	N	0	N	00	N
157	20240704	130632	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14490	-30	5	-0.21	171714020	11818	28.97	14510	14610	14460	18870	10170	14520	14529.87	29.33	0	-1575	14966	14742	14566	14342	14166	14855	14455	68	4350	500	10450	10	1	13535684	1961	12.24	1.30	12	0.09	1184.00	11131.00	24350	20240314	-40.49	11080	20230818	30.78	24350	-40.49	20240314	14390	0.69	20240703	24350	-40.49	20240314	11080	30.78	20230818	2.58	N	079940	500	67 억		3969930	N	N	0	N	00	N
158	20240704	120631	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14530	10	2	0.07	150218580	10336	25.33	14510	14610	14460	18870	10170	14520	14533.53	29.33	0	-1648	14966	14742	14566	14342	14166	14855	14455	68	4350	500	10450	10	1	13535684	1967	12.27	1.31	12	0.08	1184.00	11131.00	24350	20240314	-40.33	11080	20230818	31.14	24350	-40.33	20240314	14390	0.97	20240703	24350	-40.33	20240314	11080	31.14	20230818	2.58	N	079940	500	67 억		3969930	N	N	0	N	00	N
159	20240704	110630	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14500	-20	5	-0.14	149332550	10275	25.19	14510	14610	14460	18870	10170	14520	14533.58	29.33	0	-1648	14966	14742	14566	14342	14166	14855	14455	68	4350	500	10450	10	1	13535684	1963	12.25	1.30	12	0.08	1184.00	11131.00	24350	20240314	-40.45	11080	20230818	30.87	24350	-40.45	20240314	14390	0.76	20240703	24350	-40.45	20240314	11080	30.87	20230818	2.58	N	079940	500	67 억		3969930	N	N	0	N	00	N
160	20240704	100630	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14570	50	2	0.34	88957050	6126	15.02	14510	14610	14460	18870	10170	14520	14521.23	29.33	0	919	14966	14742	14566	14342	14166	14855	14455	68	4350	500	10450	10	1	13535684	1972	12.31	1.31	12	0.05	1184.00	11131.00	24350	20240314	-40.16	11080	20230818	31.50	24350	-40.16	20240314	14390	1.25	20240703	24350	-40.16	20240314	11080	31.50	20230818	2.58	N	079940	500	67 억		3969930	N	N	0	N	00	N
161	20240704	090631	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14460	-60	5	-0.41	35461480	2445	5.99	14510	14610	14460	18870	10170	14520	14503.67	29.33	0	566	14966	14742	14566	14342	14166	14855	14455	68	4350	500	10450	10	1	13535684	1957	12.21	1.30	12	0.02	1184.00	11131.00	24350	20240314	-40.62	11080	20230818	30.51	24350	-40.62	20240314	14390	0.49	20240703	24350	-40.62	20240314	11080	30.51	20230818	2.58	N	079940	500	67 억		3969930	N	N	0	N	00	N
162	20240703	160627	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14520	-70	5	-0.48	591474640	40798	72.88	14500	14790	14390	18960	10220	14590	14497.62	29.30	0	9875	15490	15040	14800	14350	14110	14920	14230	68	4370	500	10500	10	1	13535684	1965	12.26	1.30	12	0.30	1184.00	11131.00	24350	20240314	-40.37	11080	20230818	31.05	24350	-40.37	20240314	14390	0.90	20240703	24350	-40.37	20240314	11080	31.05	20230818	2.57	N	079940	500	67 억		3966396	N	N	0	N	00	N
163	20240703	150629	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14500	-90	5	-0.62	551584470	38049	67.97	14500	14790	14390	18960	10220	14590	14496.69	29.30	0	9091	15490	15040	14800	14350	14110	14920	14230	68	4370	500	10500	10	1	13535684	1963	12.25	1.30	12	0.28	1184.00	11131.00	24350	20240314	-40.45	11080	20230818	30.87	24350	-40.45	20240314	14390	0.76	20240703	24350	-40.45	20240314	11080	30.87	20230818	2.57	N	079940	500	67 억		3966396	N	N	0	N	00	N
164	20240703	140630	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14500	-90	5	-0.62	502250950	34650	61.90	14500	14790	14390	18960	10220	14590	14494.98	29.30	0	8208	15490	15040	14800	14350	14110	14920	14230	68	4370	500	10500	10	1	13535684	1963	12.25	1.30	12	0.26	1184.00	11131.00	24350	20240314	-40.45	11080	20230818	30.87	24350	-40.45	20240314	14390	0.76	20240703	24350	-40.45	20240314	11080	30.87	20230818	2.57	N	079940	500	67 억		3966396	N	N	0	N	00	N
165	20240703	130629	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14510	-80	5	-0.55	461973630	31874	56.94	14500	14790	14390	18960	10220	14590	14493.75	29.30	0	8233	15490	15040	14800	14350	14110	14920	14230	68	4370	500	10500	10	1	13535684	1964	12.26	1.30	12	0.24	1184.00	11131.00	24350	20240314	-40.41	11080	20230818	30.96	24350	-40.41	20240314	14390	0.83	20240703	24350	-40.41	20240314	11080	30.96	20230818	2.57	N	079940	500	67 억		3966396	N	N	0	N	00	N
166	20240703	120628	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14490	-100	5	-0.69	456665020	31508	56.29	14500	14790	14390	18960	10220	14590	14493.62	29.30	0	8326	15490	15040	14800	14350	14110	14920	14230	68	4370	500	10500	10	1	13535684	1961	12.24	1.30	12	0.23	1184.00	11131.00	24350	20240314	-40.49	11080	20230818	30.78	24350	-40.49	20240314	14390	0.69	20240703	24350	-40.49	20240314	11080	30.78	20230818	2.57	N	079940	500	67 억		3966396	N	N	0	N	00	N
167	20240703	110630	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14510	-80	5	-0.55	408240650	28170	50.32	14500	14790	14390	18960	10220	14590	14492.04	29.30	0	7472	15490	15040	14800	14350	14110	14920	14230	68	4370	500	10500	10	1	13535684	1964	12.26	1.30	12	0.21	1184.00	11131.00	24350	20240314	-40.41	11080	20230818	30.96	24350	-40.41	20240314	14390	0.83	20240703	24350	-40.41	20240314	11080	30.96	20230818	2.57	N	079940	500	67 억		3966396	N	N	0	N	00	N
168	20240703	100631	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14400	-190	5	-1.30	323138410	22304	39.84	14500	14790	14390	18960	10220	14590	14487.91	29.30	0	5462	15490	15040	14800	14350	14110	14920	14230	68	4370	500	10500	10	1	13535684	1949	12.16	1.29	12	0.16	1184.00	11131.00	24350	20240314	-40.86	11080	20230818	29.96	24350	-40.86	20240314	14390	0.07	20240703	24350	-40.86	20240314	11080	29.96	20230818	2.57	N	079940	500	67 억		3966396	N	N	0	N	00	N
169	20240703	090628	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14650	60	2	0.41	94758770	6523	11.65	14500	14790	14500	18960	10220	14590	14526.87	29.30	0	1913	15490	15040	14800	14350	14110	14920	14230	68	4370	500	10500	10	1	13535684	1983	12.37	1.32	12	0.05	1184.00	11131.00	24350	20240314	-39.84	11080	20230818	32.22	24350	-39.84	20240314	14500	1.03	20240703	24350	-39.84	20240314	11080	32.22	20230818	2.57	N	079940	500	67 억		3966396	N	N	0	N	00	N
170	20240702	160626	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14590	-660	5	-4.33	822338330	55945	154.54	15250	15250	14560	19820	10680	15250	14699.79	29.42	0	-12521	15763	15506	15333	15076	14903	15465	15035	68	4570	500	10980	10	1	13535684	1975	12.32	1.31	12	0.41	1184.00	11131.00	24350	20240314	-40.08	11080	20230818	31.68	24350	-40.08	20240314	14560	0.21	20240702	24350	-40.08	20240314	11080	31.68	20230818	2.58	N	079940	500	67 억		3982215	N	N	0	N	00	N
171	20240702	150628	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14640	-610	5	-4.00	670371260	45530	125.77	15250	15250	14570	19820	10680	15250	14723.73	29.42	0	-12433	15763	15506	15333	15076	14903	15465	15035	68	4570	500	10980	10	1	13535684	1982	12.36	1.32	12	0.34	1184.00	11131.00	24350	20240314	-39.88	11080	20230818	32.13	24350	-39.88	20240314	14570	0.48	20240702	24350	-39.88	20240314	11080	32.13	20230818	2.58	N	079940	500	67 억		3982215	N	N	0	N	00	N
172	20240702	140628	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14690	-560	5	-3.67	621976770	42224	116.64	15250	15250	14570	19820	10680	15250	14730.41	29.42	0	-12281	15763	15506	15333	15076	14903	15465	15035	68	4570	500	10980	10	1	13535684	1988	12.41	1.32	12	0.31	1184.00	11131.00	24350	20240314	-39.67	11080	20230818	32.58	24350	-39.67	20240314	14570	0.82	20240702	24350	-39.67	20240314	11080	32.58	20230818	2.58	N	079940	500	67 억		3982215	N	N	0	N	00	N
173	20240702	130628	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14640	-610	5	-4.00	608854570	41328	114.17	15250	15250	14570	19820	10680	15250	14732.25	29.42	0	-12001	15763	15506	15333	15076	14903	15465	15035	68	4570	500	10980	10	1	13535684	1982	12.36	1.32	12	0.31	1184.00	11131.00	24350	20240314	-39.88	11080	20230818	32.13	24350	-39.88	20240314	14570	0.48	20240702	24350	-39.88	20240314	11080	32.13	20230818	2.58	N	079940	500	67 억		3982215	N	N	0	N	00	N
174	20240702	120628	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14690	-560	5	-3.67	543869450	36894	101.92	15250	15250	14570	19820	10680	15250	14741.41	29.42	0	-11186	15763	15506	15333	15076	14903	15465	15035	68	4570	500	10980	10	1	13535684	1988	12.41	1.32	12	0.27	1184.00	11131.00	24350	20240314	-39.67	11080	20230818	32.58	24350	-39.67	20240314	14570	0.82	20240702	24350	-39.67	20240314	11080	32.58	20230818	2.58	N	079940	500	67 억		3982215	N	N	0	N	00	N
175	20240702	110627	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14690	-560	5	-3.67	520891950	35330	97.60	15250	15250	14570	19820	10680	15250	14743.62	29.42	0	-10945	15763	15506	15333	15076	14903	15465	15035	68	4570	500	10980	10	1	13535684	1988	12.41	1.32	12	0.26	1184.00	11131.00	24350	20240314	-39.67	11080	20230818	32.58	24350	-39.67	20240314	14570	0.82	20240702	24350	-39.67	20240314	11080	32.58	20230818	2.58	N	079940	500	67 억		3982215	N	N	0	N	00	N
176	20240702	100627	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14710	-540	5	-3.54	459518980	31139	86.02	15250	15250	14570	19820	10680	15250	14757.02	29.42	0	-9841	15763	15506	15333	15076	14903	15465	15035	68	4570	500	10980	10	1	13535684	1991	12.42	1.32	12	0.23	1184.00	11131.00	24350	20240314	-39.59	11080	20230818	32.76	24350	-39.59	20240314	14570	0.96	20240702	24350	-39.59	20240314	11080	32.76	20230818	2.58	N	079940	500	67 억		3982215	N	N	0	N	00	N
177	20240702	090629	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15070	-180	5	-1.18	27399770	1806	4.99	15250	15250	15070	19820	10680	15250	15171.52	29.42	0	-1113	15763	15506	15333	15076	14903	15465	15035	68	4570	500	10980	10	1	13535684	2040	12.73	1.35	12	0.01	1184.00	11131.00	24350	20240314	-38.11	11080	20230818	36.01	24350	-38.11	20240314	15000	0.47	20240531	24350	-38.11	20240314	11080	36.01	20230818	2.58	N	079940	500	67 억		3982215	N	N	0	N	00	N
178	20240701	160625	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15250	70	2	0.46	554561230	36200	182.70	15250	15590	15160	19730	10630	15180	15319.37	29.42	0	4820	15566	15372	15276	15082	14986	15325	15035	68	4550	500	10920	10	1	13535684	2064	12.88	1.37	12	0.27	1184.00	11131.00	24350	20240314	-37.37	11080	20230818	37.64	24350	-37.37	20240314	15000	1.67	20240531	24350	-37.37	20240314	11080	37.64	20230818	2.59	N	079940	500	67 억		3981910	N	N	0	N	00	N
179	20240701	150627	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15220	40	2	0.26	538490910	35145	177.37	15250	15590	15160	19730	10630	15180	15321.98	29.42	0	5042	15566	15372	15276	15082	14986	15325	15035	68	4550	500	10920	10	1	13535684	2060	12.85	1.37	12	0.26	1184.00	11131.00	24350	20240314	-37.49	11080	20230818	37.36	24350	-37.49	20240314	15000	1.47	20240531	24350	-37.49	20240314	11080	37.36	20230818	2.59	N	079940	500	67 억		3981910	N	N	0	N	00	N
180	20240701	140626	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15200	20	2	0.13	518635370	33841	170.79	15250	15590	15160	19730	10630	15180	15325.65	29.42	0	4900	15566	15372	15276	15082	14986	15325	15035	68	4550	500	10920	10	1	13535684	2057	12.84	1.37	12	0.25	1184.00	11131.00	24350	20240314	-37.58	11080	20230818	37.18	24350	-37.58	20240314	15000	1.33	20240531	24350	-37.58	20240314	11080	37.18	20230818	2.59	N	079940	500	67 억		3981910	N	N	0	N	00	N
181	20240701	130626	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15170	-10	5	-0.07	476700690	31079	156.85	15250	15590	15160	19730	10630	15180	15338.35	29.42	0	4772	15566	15372	15276	15082	14986	15325	15035	68	4550	500	10920	10	1	13535684	2053	12.81	1.36	12	0.23	1184.00	11131.00	24350	20240314	-37.70	11080	20230818	36.91	24350	-37.70	20240314	15000	1.13	20240531	24350	-37.70	20240314	11080	36.91	20230818	2.59	N	079940	500	67 억		3981910	N	N	0	N	00	N
182	20240701	120627	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15230	50	2	0.33	346547950	22511	113.61	15250	15590	15220	19730	10630	15180	15394.60	29.42	0	4770	15566	15372	15276	15082	14986	15325	15035	68	4550	500	10920	10	1	13535684	2061	12.86	1.37	12	0.17	1184.00	11131.00	24350	20240314	-37.45	11080	20230818	37.45	24350	-37.45	20240314	15000	1.53	20240531	24350	-37.45	20240314	11080	37.45	20230818	2.59	N	079940	500	67 억		3981910	N	N	0	N	00	N
183	20240701	110625	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15320	140	2	0.92	285570530	18514	93.44	15250	15590	15230	19730	10630	15180	15424.57	29.42	0	4709	15566	15372	15276	15082	14986	15325	15035	68	4550	500	10920	10	1	13535684	2074	12.94	1.38	12	0.14	1184.00	11131.00	24350	20240314	-37.08	11080	20230818	38.27	24350	-37.08	20240314	15000	2.13	20240531	24350	-37.08	20240314	11080	38.27	20230818	2.59	N	079940	500	67 억		3981910	N	N	0	N	00	N
184	20240701	100624	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15350	170	2	1.12	246782920	15981	80.66	15250	15590	15230	19730	10630	15180	15442.27	29.42	0	5167	15566	15372	15276	15082	14986	15325	15035	68	4550	500	10920	10	1	13535684	2078	12.96	1.38	12	0.12	1184.00	11131.00	24350	20240314	-36.96	11080	20230818	38.54	24350	-36.96	20240314	15000	2.33	20240531	24350	-36.96	20240314	11080	38.54	20230818	2.59	N	079940	500	67 억		3981910	N	N	0	N	00	N
185	20240701	090623	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15410	230	2	1.52	27908540	1820	9.19	15250	15410	15230	19730	10630	15180	15334.36	29.42	0	1020	15566	15372	15276	15082	14986	15325	15035	68	4550	500	10920	10	1	13535684	2086	13.02	1.38	12	0.01	1184.00	11131.00	24350	20240314	-36.71	11080	20230818	39.08	24350	-36.71	20240314	15000	2.73	20240531	24350	-36.71	20240314	11080	39.08	20230818	2.59	N	079940	500	67 억		3981910	N	N	0	N	00	N