KissMeData/204610/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	160949	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1172	-7	5	-0.59	185057512	157777	98.24	1173	1180	1165	1532	826	1179	1172.91	1.85	0	-3959	1201	1190	1180	1169	1159	1185	1164	67	353	100	840	1	1	63771720	747	13.95	0.78	12	0.25	84.00	1505.00	1629	20231012	-28.05	1041	20240708	12.58	1408	-16.76	20240327	1041	12.58	20240708	1629	-28.05	20231012	1041	12.58	20240708	4.06	N	204610	100	67 억		1177845	N	N	0	N	00	N
3	20240731	151003	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1175	-4	5	-0.34	175121868	149300	92.96	1173	1180	1165	1532	826	1179	1172.95	1.85	0	-5845	1201	1190	1180	1169	1159	1185	1164	67	353	100	840	1	1	63771720	749	13.99	0.78	12	0.23	84.00	1505.00	1629	20231012	-27.87	1041	20240708	12.87	1408	-16.55	20240327	1041	12.87	20240708	1629	-27.87	20231012	1041	12.87	20240708	4.06	N	204610	100	67 억		1177845	N	N	0	N	00	N
4	20240731	141003	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1175	-4	5	-0.34	155968365	132946	82.78	1173	1180	1165	1532	826	1179	1173.17	1.85	0	-6097	1201	1190	1180	1169	1159	1185	1164	67	353	100	840	1	1	63771720	749	13.99	0.78	12	0.21	84.00	1505.00	1629	20231012	-27.87	1041	20240708	12.87	1408	-16.55	20240327	1041	12.87	20240708	1629	-27.87	20231012	1041	12.87	20240708	4.06	N	204610	100	67 억		1177845	N	N	0	N	00	N
5	20240731	130958	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1171	-8	5	-0.68	140759794	119972	74.70	1173	1180	1165	1532	826	1179	1173.27	1.85	0	-6364	1201	1190	1180	1169	1159	1185	1164	67	353	100	840	1	1	63771720	747	13.94	0.78	12	0.19	84.00	1505.00	1629	20231012	-28.12	1041	20240708	12.49	1408	-16.83	20240327	1041	12.49	20240708	1629	-28.12	20231012	1041	12.49	20240708	4.06	N	204610	100	67 억		1177845	N	N	0	N	00	N
6	20240731	120958	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1175	-4	5	-0.34	136563444	116390	72.47	1173	1180	1165	1532	826	1179	1173.33	1.85	0	-5690	1201	1190	1180	1169	1159	1185	1164	67	353	100	840	1	1	63771720	749	13.99	0.78	12	0.18	84.00	1505.00	1629	20231012	-27.87	1041	20240708	12.87	1408	-16.55	20240327	1041	12.87	20240708	1629	-27.87	20231012	1041	12.87	20240708	4.06	N	204610	100	67 억		1177845	N	N	0	N	00	N
7	20240731	111001	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1177	-2	5	-0.17	89662753	76459	47.61	1173	1180	1165	1532	826	1179	1172.69	1.85	0	-7621	1201	1190	1180	1169	1159	1185	1164	67	353	100	840	1	1	63771720	751	14.01	0.78	12	0.12	84.00	1505.00	1629	20231012	-27.75	1041	20240708	13.06	1408	-16.41	20240327	1041	13.06	20240708	1629	-27.75	20231012	1041	13.06	20240708	4.06	N	204610	100	67 억		1177845	N	N	0	N	00	N
8	20240731	100957	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1177	-2	5	-0.17	66809812	56966	35.47	1173	1180	1165	1532	826	1179	1172.80	1.85	0	-7818	1201	1190	1180	1169	1159	1185	1164	67	353	100	840	1	1	63771720	751	14.01	0.78	12	0.09	84.00	1505.00	1629	20231012	-27.75	1041	20240708	13.06	1408	-16.41	20240327	1041	13.06	20240708	1629	-27.75	20231012	1041	13.06	20240708	4.06	N	204610	100	67 억		1177845	N	N	0	N	00	N
9	20240731	090957	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1177	-2	5	-0.17	6479508	5529	3.44	1173	1179	1171	1532	826	1179	1171.91	1.85	0	-2581	1201	1190	1180	1169	1159	1185	1164	67	353	100	840	1	1	63771720	751	14.01	0.78	12	0.01	84.00	1505.00	1629	20231012	-27.75	1041	20240708	13.06	1408	-16.41	20240327	1041	13.06	20240708	1629	-27.75	20231012	1041	13.06	20240708	4.06	N	204610	100	67 억		1177845	N	N	0	N	00	N
10	20240730	160933	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1179	-7	5	-0.59	188196422	159507	95.19	1184	1191	1170	1541	831	1186	1179.86	1.93	0	-50663	1197	1191	1185	1179	1173	1188	1176	67	355	100	850	1	1	63771720	752	14.04	0.78	12	0.25	84.00	1505.00	1629	20231012	-27.62	1041	20240708	13.26	1408	-16.26	20240327	1041	13.26	20240708	1629	-27.62	20231012	1041	13.26	20240708	4.09	N	204610	100	67 억		1228431	N	N	0	N	00	N
11	20240730	150951	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1177	-9	5	-0.76	176541324	149604	89.28	1184	1191	1170	1541	831	1186	1180.06	1.93	0	-48840	1197	1191	1185	1179	1173	1188	1176	67	355	100	850	1	1	63771720	751	14.01	0.78	12	0.23	84.00	1505.00	1629	20231012	-27.75	1041	20240708	13.06	1408	-16.41	20240327	1041	13.06	20240708	1629	-27.75	20231012	1041	13.06	20240708	4.09	N	204610	100	67 억		1228431	N	N	0	N	00	N
12	20240730	140940	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1178	-8	5	-0.67	165112237	139863	83.47	1184	1191	1170	1541	831	1186	1180.53	1.93	0	-45454	1197	1191	1185	1179	1173	1188	1176	67	355	100	850	1	1	63771720	751	14.02	0.78	12	0.22	84.00	1505.00	1629	20231012	-27.69	1041	20240708	13.16	1408	-16.34	20240327	1041	13.16	20240708	1629	-27.69	20231012	1041	13.16	20240708	4.09	N	204610	100	67 억		1228431	N	N	0	N	00	N
13	20240730	130944	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1179	-7	5	-0.59	141553752	119847	71.52	1184	1191	1170	1541	831	1186	1181.12	1.93	0	-43244	1197	1191	1185	1179	1173	1188	1176	67	355	100	850	1	1	63771720	752	14.04	0.78	12	0.19	84.00	1505.00	1629	20231012	-27.62	1041	20240708	13.26	1408	-16.26	20240327	1041	13.26	20240708	1629	-27.62	20231012	1041	13.26	20240708	4.09	N	204610	100	67 억		1228431	N	N	0	N	00	N
14	20240730	120937	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1181	-5	5	-0.42	95054225	80325	47.94	1184	1191	1175	1541	831	1186	1183.37	1.93	0	-26407	1197	1191	1185	1179	1173	1188	1176	67	355	100	850	1	1	63771720	753	14.06	0.78	12	0.13	84.00	1505.00	1629	20231012	-27.50	1041	20240708	13.45	1408	-16.12	20240327	1041	13.45	20240708	1629	-27.50	20231012	1041	13.45	20240708	4.09	N	204610	100	67 억		1228431	N	N	0	N	00	N
15	20240730	110943	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1182	-4	5	-0.34	79781770	67373	40.21	1184	1191	1175	1541	831	1186	1184.18	1.93	0	-16392	1197	1191	1185	1179	1173	1188	1176	67	355	100	850	1	1	63771720	754	14.07	0.79	12	0.11	84.00	1505.00	1629	20231012	-27.44	1041	20240708	13.54	1408	-16.05	20240327	1041	13.54	20240708	1629	-27.44	20231012	1041	13.54	20240708	4.09	N	204610	100	67 억		1228431	N	N	0	N	00	N
16	20240730	100949	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1178	-8	5	-0.67	74110887	62565	37.34	1184	1191	1175	1541	831	1186	1184.54	1.93	0	-13522	1197	1191	1185	1179	1173	1188	1176	67	355	100	850	1	1	63771720	751	14.02	0.78	12	0.10	84.00	1505.00	1629	20231012	-27.69	1041	20240708	13.16	1408	-16.34	20240327	1041	13.16	20240708	1629	-27.69	20231012	1041	13.16	20240708	4.09	N	204610	100	67 억		1228431	N	N	0	N	00	N
17	20240730	090954	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1191	5	2	0.42	1258111	1057	0.63	1184	1191	1184	1541	831	1186	1190.27	1.93	0	-13	1197	1191	1185	1179	1173	1188	1176	67	355	100	850	1	1	63771720	760	14.18	0.79	12	0.00	84.00	1505.00	1629	20231012	-26.89	1041	20240708	14.41	1408	-15.41	20240327	1041	14.41	20240708	1629	-26.89	20231012	1041	14.41	20240708	4.09	N	204610	100	67 억		1228431	N	N	0	N	00	N
18	20240729	160932	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1186	6	2	0.51	195509681	165020	113.76	1187	1191	1179	1534	826	1180	1184.74	1.91	0	10361	1202	1190	1177	1165	1152	1197	1172	67	354	100	840	1	1	63771720	756	14.12	0.79	12	0.26	84.00	1505.00	1629	20231012	-27.19	1041	20240708	13.93	1408	-15.77	20240327	1041	13.93	20240708	1629	-27.19	20231012	1041	13.93	20240708	4.14	N	204610	100	67 억		1217783	N	N	0	N	00	N
19	20240729	150947	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1180	0	3	0.00	181377147	153071	105.52	1187	1191	1179	1534	826	1180	1184.92	1.91	0	12063	1202	1190	1177	1165	1152	1197	1172	67	354	100	840	1	1	63771720	753	14.05	0.78	12	0.24	84.00	1505.00	1629	20231012	-27.56	1041	20240708	13.35	1408	-16.19	20240327	1041	13.35	20240708	1629	-27.56	20231012	1041	13.35	20240708	4.14	N	204610	100	67 억		1217783	N	N	0	N	00	N
20	20240729	140952	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1181	1	2	0.08	159834675	134826	92.94	1187	1191	1180	1534	826	1180	1185.49	1.91	0	8678	1202	1190	1177	1165	1152	1197	1172	67	354	100	840	1	1	63771720	753	14.06	0.78	12	0.21	84.00	1505.00	1629	20231012	-27.50	1041	20240708	13.45	1408	-16.12	20240327	1041	13.45	20240708	1629	-27.50	20231012	1041	13.45	20240708	4.14	N	204610	100	67 억		1217783	N	N	0	N	00	N
21	20240729	130951	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1186	6	2	0.51	82696438	69689	48.04	1187	1191	1182	1534	826	1180	1186.65	1.91	0	6765	1202	1190	1177	1165	1152	1197	1172	67	354	100	840	1	1	63771720	756	14.12	0.79	12	0.11	84.00	1505.00	1629	20231012	-27.19	1041	20240708	13.93	1408	-15.77	20240327	1041	13.93	20240708	1629	-27.19	20231012	1041	13.93	20240708	4.14	N	204610	100	67 억		1217783	N	N	0	N	00	N
22	20240729	120948	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1186	6	2	0.51	71387077	60151	41.46	1187	1191	1182	1534	826	1180	1186.80	1.91	0	6302	1202	1190	1177	1165	1152	1197	1172	67	354	100	840	1	1	63771720	756	14.12	0.79	12	0.09	84.00	1505.00	1629	20231012	-27.19	1041	20240708	13.93	1408	-15.77	20240327	1041	13.93	20240708	1629	-27.19	20231012	1041	13.93	20240708	4.14	N	204610	100	67 억		1217783	N	N	0	N	00	N
23	20240729	110940	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1190	10	2	0.85	47087544	39667	27.34	1187	1191	1182	1534	826	1180	1187.07	1.91	0	6302	1202	1190	1177	1165	1152	1197	1172	67	354	100	840	1	1	63771720	759	14.17	0.79	12	0.06	84.00	1505.00	1629	20231012	-26.95	1041	20240708	14.31	1408	-15.48	20240327	1041	14.31	20240708	1629	-26.95	20231012	1041	14.31	20240708	4.14	N	204610	100	67 억		1217783	N	N	0	N	00	N
24	20240729	100936	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1190	10	2	0.85	42124667	35495	24.47	1187	1191	1182	1534	826	1180	1186.78	1.91	0	6520	1202	1190	1177	1165	1152	1197	1172	67	354	100	840	1	1	63771720	759	14.17	0.79	12	0.06	84.00	1505.00	1629	20231012	-26.95	1041	20240708	14.31	1408	-15.48	20240327	1041	14.31	20240708	1629	-26.95	20231012	1041	14.31	20240708	4.14	N	204610	100	67 억		1217783	N	N	0	N	00	N
25	20240729	090935	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1188	8	2	0.68	1805686	1522	1.05	1187	1188	1182	1534	826	1180	1186.39	1.91	0	772	1202	1190	1177	1165	1152	1197	1172	67	354	100	840	1	1	63771720	758	14.14	0.79	12	0.00	84.00	1505.00	1629	20231012	-27.07	1041	20240708	14.12	1408	-15.62	20240327	1041	14.12	20240708	1629	-27.07	20231012	1041	14.12	20240708	4.14	N	204610	100	67 억		1217783	N	N	0	N	00	N
26	20240726	160922	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1180	16	2	1.37	169030669	143305	77.02	1164	1189	1164	1513	815	1164	1179.50	1.83	0	51109	1188	1175	1165	1152	1142	1171	1148	67	349	100	830	1	1	63771720	753	14.05	0.78	12	0.22	84.00	1505.00	1629	20231012	-27.56	1041	20240708	13.35	1408	-16.19	20240327	1041	13.35	20240708	1629	-27.56	20231012	1041	13.35	20240708	4.16	N	204610	100	67 억		1165491	N	N	0	N	00	N
27	20240726	150931	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1186	22	2	1.89	140414289	119063	63.99	1164	1189	1164	1513	815	1164	1179.33	1.83	0	45299	1188	1175	1165	1152	1142	1171	1148	67	349	100	830	1	1	63771720	756	14.12	0.79	12	0.19	84.00	1505.00	1629	20231012	-27.19	1041	20240708	13.93	1408	-15.77	20240327	1041	13.93	20240708	1629	-27.19	20231012	1041	13.93	20240708	4.16	N	204610	100	67 억		1165491	N	N	0	N	00	N
28	20240726	140932	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1187	23	2	1.98	130003159	110297	59.28	1164	1187	1164	1513	815	1164	1178.66	1.83	0	43400	1188	1175	1165	1152	1142	1171	1148	67	349	100	830	1	1	63771720	757	14.13	0.79	12	0.17	84.00	1505.00	1629	20231012	-27.13	1041	20240708	14.02	1408	-15.70	20240327	1041	14.02	20240708	1629	-27.13	20231012	1041	14.02	20240708	4.16	N	204610	100	67 억		1165491	N	N	0	N	00	N
29	20240726	130933	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1182	18	2	1.55	100352180	85260	45.83	1164	1186	1164	1513	815	1164	1177.01	1.83	0	36425	1188	1175	1165	1152	1142	1171	1148	67	349	100	830	1	1	63771720	754	14.07	0.79	12	0.13	84.00	1505.00	1629	20231012	-27.44	1041	20240708	13.54	1408	-16.05	20240327	1041	13.54	20240708	1629	-27.44	20231012	1041	13.54	20240708	4.16	N	204610	100	67 억		1165491	N	N	0	N	00	N
30	20240726	120937	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1181	17	2	1.46	98037147	83297	44.77	1164	1186	1164	1513	815	1164	1176.96	1.83	0	34892	1188	1175	1165	1152	1142	1171	1148	67	349	100	830	1	1	63771720	753	14.06	0.78	12	0.13	84.00	1505.00	1629	20231012	-27.50	1041	20240708	13.45	1408	-16.12	20240327	1041	13.45	20240708	1629	-27.50	20231012	1041	13.45	20240708	4.16	N	204610	100	67 억		1165491	N	N	0	N	00	N
31	20240726	110938	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1181	17	2	1.46	92014901	78197	42.03	1164	1186	1164	1513	815	1164	1176.71	1.83	0	33534	1188	1175	1165	1152	1142	1171	1148	67	349	100	830	1	1	63771720	753	14.06	0.78	12	0.12	84.00	1505.00	1629	20231012	-27.50	1041	20240708	13.45	1408	-16.12	20240327	1041	13.45	20240708	1629	-27.50	20231012	1041	13.45	20240708	4.16	N	204610	100	67 억		1165491	N	N	0	N	00	N
32	20240726	100930	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1185	21	2	1.80	85641183	72790	39.12	1164	1186	1164	1513	815	1164	1176.55	1.83	0	31092	1188	1175	1165	1152	1142	1171	1148	67	349	100	830	1	1	63771720	756	14.11	0.79	12	0.11	84.00	1505.00	1629	20231012	-27.26	1041	20240708	13.83	1408	-15.84	20240327	1041	13.83	20240708	1629	-27.26	20231012	1041	13.83	20240708	4.16	N	204610	100	67 억		1165491	N	N	0	N	00	N
33	20240726	090928	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1172	8	2	0.69	173853	149	0.08	1164	1173	1164	1513	815	1164	1166.80	1.83	0	48	1188	1175	1165	1152	1142	1171	1148	67	349	100	830	1	1	63771720	747	13.95	0.78	12	0.00	84.00	1505.00	1629	20231012	-28.05	1041	20240708	12.58	1408	-16.76	20240327	1041	12.58	20240708	1629	-28.05	20231012	1041	12.58	20240708	4.16	N	204610	100	67 억		1165491	N	N	0	N	00	N
34	20240725	160928	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1164	-19	5	-1.61	213798763	183559	73.26	1171	1178	1155	1537	829	1183	1164.74	1.80	0	13848	1209	1196	1187	1174	1165	1191	1169	67	354	100	850	1	1	63771720	742	13.86	0.77	12	0.29	84.00	1505.00	1629	20231012	-28.55	1041	20240708	11.82	1408	-17.33	20240327	1041	11.82	20240708	1629	-28.55	20231012	1041	11.82	20240708	4.15	N	204610	100	67 억		1150218	N	N	0	N	00	N
35	20240725	150940	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1169	-14	5	-1.18	195262991	167637	66.90	1171	1178	1155	1537	829	1183	1164.80	1.80	0	12558	1209	1196	1187	1174	1165	1191	1169	67	354	100	850	1	1	63771720	745	13.92	0.78	12	0.26	84.00	1505.00	1629	20231012	-28.24	1041	20240708	12.30	1408	-16.97	20240327	1041	12.30	20240708	1629	-28.24	20231012	1041	12.30	20240708	4.15	N	204610	100	67 억		1150218	N	N	0	N	00	N
36	20240725	140936	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1166	-17	5	-1.44	147233653	126511	50.49	1171	1178	1155	1537	829	1183	1163.80	1.80	0	-2595	1209	1196	1187	1174	1165	1191	1169	67	354	100	850	1	1	63771720	744	13.88	0.77	12	0.20	84.00	1505.00	1629	20231012	-28.42	1041	20240708	12.01	1408	-17.19	20240327	1041	12.01	20240708	1629	-28.42	20231012	1041	12.01	20240708	4.15	N	204610	100	67 억		1150218	N	N	0	N	00	N
37	20240725	130928	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1159	-24	5	-2.03	134552346	115606	46.14	1171	1178	1155	1537	829	1183	1163.89	1.80	0	-7157	1209	1196	1187	1174	1165	1191	1169	67	354	100	850	1	1	63771720	739	13.80	0.77	12	0.18	84.00	1505.00	1629	20231012	-28.85	1041	20240708	11.34	1408	-17.68	20240327	1041	11.34	20240708	1629	-28.85	20231012	1041	11.34	20240708	4.15	N	204610	100	67 억		1150218	N	N	0	N	00	N
38	20240725	120935	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1163	-20	5	-1.69	126238920	108449	43.28	1171	1178	1155	1537	829	1183	1164.04	1.80	0	-11600	1209	1196	1187	1174	1165	1191	1169	67	354	100	850	1	1	63771720	742	13.85	0.77	12	0.17	84.00	1505.00	1629	20231012	-28.61	1041	20240708	11.72	1408	-17.40	20240327	1041	11.72	20240708	1629	-28.61	20231012	1041	11.72	20240708	4.15	N	204610	100	67 억		1150218	N	N	0	N	00	N
39	20240725	110932	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1163	-20	5	-1.69	103149711	88629	35.37	1171	1178	1155	1537	829	1183	1163.84	1.80	0	-10197	1209	1196	1187	1174	1165	1191	1169	67	354	100	850	1	1	63771720	742	13.85	0.77	12	0.14	84.00	1505.00	1629	20231012	-28.61	1041	20240708	11.72	1408	-17.40	20240327	1041	11.72	20240708	1629	-28.61	20231012	1041	11.72	20240708	4.15	N	204610	100	67 억		1150218	N	N	0	N	00	N
40	20240725	100926	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1170	-13	5	-1.10	57276839	49054	19.58	1171	1178	1164	1537	829	1183	1167.63	1.80	0	-7112	1209	1196	1187	1174	1165	1191	1169	67	354	100	850	1	1	63771720	746	13.93	0.78	12	0.08	84.00	1505.00	1629	20231012	-28.18	1041	20240708	12.39	1408	-16.90	20240327	1041	12.39	20240708	1629	-28.18	20231012	1041	12.39	20240708	4.15	N	204610	100	67 억		1150218	N	N	0	N	00	N
41	20240725	090922	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1171	-12	5	-1.01	2536151	2164	0.86	1171	1178	1171	1537	829	1183	1171.97	1.80	0	-243	1209	1196	1187	1174	1165	1191	1169	67	354	100	850	1	1	63771720	747	13.94	0.78	12	0.00	84.00	1505.00	1629	20231012	-28.12	1041	20240708	12.49	1408	-16.83	20240327	1041	12.49	20240708	1629	-28.12	20231012	1041	12.49	20240708	4.15	N	204610	100	67 억		1150218	N	N	0	N	00	N
42	20240724	160922	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1183	-4	5	-0.34	282978233	238033	81.49	1188	1200	1178	1543	831	1187	1188.86	1.88	0	-55185	1211	1199	1186	1174	1161	1205	1180	67	356	100	850	1	1	63771720	754	14.08	0.79	12	0.37	84.00	1505.00	1629	20231012	-27.38	1041	20240708	13.64	1408	-15.98	20240327	1041	13.64	20240708	1629	-27.38	20231012	1041	13.64	20240708	4.11	N	204610	100	67 억		1200946	N	N	0	N	00	N
43	20240724	150937	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1187	0	3	0.00	258494394	217335	74.40	1188	1200	1178	1543	831	1187	1189.38	1.88	0	-55426	1211	1199	1186	1174	1161	1205	1180	67	356	100	850	1	1	63771720	757	14.13	0.79	12	0.34	84.00	1505.00	1629	20231012	-27.13	1041	20240708	14.02	1408	-15.70	20240327	1041	14.02	20240708	1629	-27.13	20231012	1041	14.02	20240708	4.11	N	204610	100	67 억		1200946	N	N	0	N	00	N
44	20240724	140930	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1187	0	3	0.00	221284277	186012	63.68	1188	1200	1178	1543	831	1187	1189.62	1.88	0	-52913	1211	1199	1186	1174	1161	1205	1180	67	356	100	850	1	1	63771720	757	14.13	0.79	12	0.29	84.00	1505.00	1629	20231012	-27.13	1041	20240708	14.02	1408	-15.70	20240327	1041	14.02	20240708	1629	-27.13	20231012	1041	14.02	20240708	4.11	N	204610	100	67 억		1200946	N	N	0	N	00	N
45	20240724	130937	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1183	-4	5	-0.34	202172954	169874	58.15	1188	1200	1178	1543	831	1187	1190.13	1.88	0	-50217	1211	1199	1186	1174	1161	1205	1180	67	356	100	850	1	1	63771720	754	14.08	0.79	12	0.27	84.00	1505.00	1629	20231012	-27.38	1041	20240708	13.64	1408	-15.98	20240327	1041	13.64	20240708	1629	-27.38	20231012	1041	13.64	20240708	4.11	N	204610	100	67 억		1200946	N	N	0	N	00	N
46	20240724	120934	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1195	8	2	0.67	109357627	91710	31.40	1188	1200	1184	1543	831	1187	1192.43	1.88	0	-1127	1211	1199	1186	1174	1161	1205	1180	67	356	100	850	1	1	63771720	762	14.23	0.79	12	0.14	84.00	1505.00	1629	20231012	-26.64	1041	20240708	14.79	1408	-15.13	20240327	1041	14.79	20240708	1629	-26.64	20231012	1041	14.79	20240708	4.11	N	204610	100	67 억		1200946	N	N	0	N	00	N
47	20240724	110930	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1191	4	2	0.34	90135850	75585	25.88	1188	1200	1184	1543	831	1187	1192.51	1.88	0	-169	1211	1199	1186	1174	1161	1205	1180	67	356	100	850	1	1	63771720	760	14.18	0.79	12	0.12	84.00	1505.00	1629	20231012	-26.89	1041	20240708	14.41	1408	-15.41	20240327	1041	14.41	20240708	1629	-26.89	20231012	1041	14.41	20240708	4.11	N	204610	100	67 억		1200946	N	N	0	N	00	N
48	20240724	100958	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1192	5	2	0.42	69904964	58608	20.06	1188	1200	1184	1543	831	1187	1192.75	1.88	0	-374	1211	1199	1186	1174	1161	1205	1180	67	356	100	850	1	1	63771720	760	14.19	0.79	12	0.09	84.00	1505.00	1629	20231012	-26.83	1041	20240708	14.51	1408	-15.34	20240327	1041	14.51	20240708	1629	-26.83	20231012	1041	14.51	20240708	4.11	N	204610	100	67 억		1200946	N	N	0	N	00	N
49	20240724	090924	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1193	6	2	0.51	18767454	15783	5.40	1188	1193	1184	1543	831	1187	1189.09	1.88	0	-11911	1211	1199	1186	1174	1161	1205	1180	67	356	100	850	1	1	63771720	761	14.20	0.79	12	0.02	84.00	1505.00	1629	20231012	-26.76	1041	20240708	14.60	1408	-15.27	20240327	1041	14.60	20240708	1629	-26.76	20231012	1041	14.60	20240708	4.11	N	204610	100	67 억		1200946	N	N	0	N	00	N
50	20240723	160917	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1187	14	2	1.19	346217854	291988	61.18	1173	1198	1173	1524	822	1173	1185.72	1.84	0	28642	1233	1202	1177	1146	1121	1190	1134	67	351	100	840	1	1	63771720	757	14.13	0.79	12	0.46	84.00	1505.00	1629	20231012	-27.13	1041	20240708	14.02	1408	-15.70	20240327	1041	14.02	20240708	1629	-27.13	20231012	1041	14.02	20240708	4.17	N	204610	100	67 억		1171044	N	N	0	N	00	N
51	20240723	150940	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1180	7	2	0.60	330571594	278786	58.41	1173	1198	1173	1524	822	1173	1185.75	1.84	0	29502	1233	1202	1177	1146	1121	1190	1134	67	351	100	840	1	1	63771720	753	14.05	0.78	12	0.44	84.00	1505.00	1629	20231012	-27.56	1041	20240708	13.35	1408	-16.19	20240327	1041	13.35	20240708	1629	-27.56	20231012	1041	13.35	20240708	4.17	N	204610	100	67 억		1171044	N	N	0	N	00	N
52	20240723	140921	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1185	12	2	1.02	287377305	242260	50.76	1173	1198	1173	1524	822	1173	1186.24	1.84	0	35391	1233	1202	1177	1146	1121	1190	1134	67	351	100	840	1	1	63771720	756	14.11	0.79	12	0.38	84.00	1505.00	1629	20231012	-27.26	1041	20240708	13.83	1408	-15.84	20240327	1041	13.83	20240708	1629	-27.26	20231012	1041	13.83	20240708	4.17	N	204610	100	67 억		1171044	N	N	0	N	00	N
53	20240723	130917	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1191	18	2	1.53	225974402	190401	39.90	1173	1198	1173	1524	822	1173	1186.83	1.84	0	33481	1233	1202	1177	1146	1121	1190	1134	67	351	100	840	1	1	63771720	760	14.18	0.79	12	0.30	84.00	1505.00	1629	20231012	-26.89	1041	20240708	14.41	1408	-15.41	20240327	1041	14.41	20240708	1629	-26.89	20231012	1041	14.41	20240708	4.17	N	204610	100	67 억		1171044	N	N	0	N	00	N
54	20240723	120922	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1187	14	2	1.19	179215191	151029	31.65	1173	1198	1173	1524	822	1173	1186.63	1.84	0	33095	1233	1202	1177	1146	1121	1190	1134	67	351	100	840	1	1	63771720	757	14.13	0.79	12	0.24	84.00	1505.00	1629	20231012	-27.13	1041	20240708	14.02	1408	-15.70	20240327	1041	14.02	20240708	1629	-27.13	20231012	1041	14.02	20240708	4.17	N	204610	100	67 억		1171044	N	N	0	N	00	N
55	20240723	110923	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1184	11	2	0.94	159129151	134072	28.09	1173	1198	1173	1524	822	1173	1186.89	1.84	0	33095	1233	1202	1177	1146	1121	1190	1134	67	351	100	840	1	1	63771720	755	14.10	0.79	12	0.21	84.00	1505.00	1629	20231012	-27.32	1041	20240708	13.74	1408	-15.91	20240327	1041	13.74	20240708	1629	-27.32	20231012	1041	13.74	20240708	4.17	N	204610	100	67 억		1171044	N	N	0	N	00	N
56	20240723	100920	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1190	17	2	1.45	107567992	90567	18.98	1173	1198	1173	1524	822	1173	1187.72	1.84	0	32625	1233	1202	1177	1146	1121	1190	1134	67	351	100	840	1	1	63771720	759	14.17	0.79	12	0.14	84.00	1505.00	1629	20231012	-26.95	1041	20240708	14.31	1408	-15.48	20240327	1041	14.31	20240708	1629	-26.95	20231012	1041	14.31	20240708	4.17	N	204610	100	67 억		1171044	N	N	0	N	00	N
57	20240723	090929	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1188	15	2	1.28	20306982	17213	3.61	1173	1190	1173	1524	822	1173	1179.75	1.84	0	5969	1233	1202	1177	1146	1121	1190	1134	67	351	100	840	1	1	63771720	758	14.14	0.79	12	0.03	84.00	1505.00	1629	20231012	-27.07	1041	20240708	14.12	1408	-15.62	20240327	1041	14.12	20240708	1629	-27.07	20231012	1041	14.12	20240708	4.17	N	204610	100	67 억		1171044	N	N	0	N	00	N
58	20240722	160913	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1173	-28	5	-2.33	559898289	476974	146.89	1196	1208	1152	1561	841	1201	1173.86	1.82	0	9445	1246	1223	1207	1184	1168	1215	1176	67	360	100	860	1	1	63771720	748	13.96	0.78	12	0.75	84.00	1505.00	1629	20231012	-27.99	1041	20240708	12.68	1408	-16.69	20240327	1041	12.68	20240708	1629	-27.99	20231012	1041	12.68	20240708	4.22	N	204610	100	67 억		1160385	N	N	0	N	00	N
59	20240722	150920	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1174	-27	5	-2.25	548745480	467487	143.96	1196	1208	1152	1561	841	1201	1173.82	1.82	0	7290	1246	1223	1207	1184	1168	1215	1176	67	360	100	860	1	1	63771720	749	13.98	0.78	12	0.73	84.00	1505.00	1629	20231012	-27.93	1041	20240708	12.78	1408	-16.62	20240327	1041	12.78	20240708	1629	-27.93	20231012	1041	12.78	20240708	4.22	N	204610	100	67 억		1160385	N	N	0	N	00	N
60	20240722	140928	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1186	-15	5	-1.25	489491451	417275	128.50	1196	1208	1152	1561	841	1201	1173.07	1.82	0	2424	1246	1223	1207	1184	1168	1215	1176	67	360	100	860	1	1	63771720	756	14.12	0.79	12	0.65	84.00	1505.00	1629	20231012	-27.19	1041	20240708	13.93	1408	-15.77	20240327	1041	13.93	20240708	1629	-27.19	20231012	1041	13.93	20240708	4.22	N	204610	100	67 억		1160385	N	N	0	N	00	N
61	20240722	130923	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1166	-35	5	-2.91	431162909	367897	113.29	1196	1208	1152	1561	841	1201	1171.97	1.82	0	-10729	1246	1223	1207	1184	1168	1215	1176	67	360	100	860	1	1	63771720	744	13.88	0.77	12	0.58	84.00	1505.00	1629	20231012	-28.42	1041	20240708	12.01	1408	-17.19	20240327	1041	12.01	20240708	1629	-28.42	20231012	1041	12.01	20240708	4.22	N	204610	100	67 억		1160385	N	N	0	N	00	N
62	20240722	120920	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1157	-44	5	-3.66	402467236	343100	105.66	1196	1208	1152	1561	841	1201	1173.03	1.82	0	-18639	1246	1223	1207	1184	1168	1215	1176	67	360	100	860	1	1	63771720	738	13.77	0.77	12	0.54	84.00	1505.00	1629	20231012	-28.97	1041	20240708	11.14	1408	-17.83	20240327	1041	11.14	20240708	1629	-28.97	20231012	1041	11.14	20240708	4.22	N	204610	100	67 억		1160385	N	N	0	N	00	N
63	20240722	110919	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1167	-34	5	-2.83	285230366	241752	74.45	1196	1208	1162	1561	841	1201	1179.85	1.82	0	-38321	1246	1223	1207	1184	1168	1215	1176	67	360	100	860	1	1	63771720	744	13.89	0.78	12	0.38	84.00	1505.00	1629	20231012	-28.36	1041	20240708	12.10	1408	-17.12	20240327	1041	12.10	20240708	1629	-28.36	20231012	1041	12.10	20240708	4.22	N	204610	100	67 억		1160385	N	N	0	N	00	N
64	20240722	100920	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1176	-25	5	-2.08	204708212	172857	53.23	1196	1208	1173	1561	841	1201	1184.26	1.82	0	-13142	1246	1223	1207	1184	1168	1215	1176	67	360	100	860	1	1	63771720	750	14.00	0.78	12	0.27	84.00	1505.00	1629	20231012	-27.81	1041	20240708	12.97	1408	-16.48	20240327	1041	12.97	20240708	1629	-27.81	20231012	1041	12.97	20240708	4.22	N	204610	100	67 억		1160385	N	N	0	N	00	N
65	20240722	090923	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1208	7	2	0.58	9327238	7794	2.40	1196	1208	1196	1561	841	1201	1196.72	1.82	0	-1932	1246	1223	1207	1184	1168	1215	1176	67	360	100	860	1	1	63771720	770	14.38	0.80	12	0.01	84.00	1505.00	1629	20231012	-25.84	1041	20240708	16.04	1408	-14.20	20240327	1041	16.04	20240708	1629	-25.84	20231012	1041	16.04	20240708	4.22	N	204610	100	67 억		1160385	N	N	0	N	00	N
66	20240719	160856	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1201	-13	5	-1.07	392019801	324591	69.62	1213	1230	1191	1578	850	1214	1207.76	1.90	0	-53196	1248	1231	1218	1201	1188	1224	1194	67	364	100	870	1	1	63771720	766	14.30	0.80	12	0.51	84.00	1505.00	1629	20231012	-26.27	1041	20240708	15.37	1408	-14.70	20240327	1041	15.37	20240708	1629	-26.27	20231012	1041	15.37	20240708	4.35	N	204610	100	67 억		1212506	N	N	0	N	00	N
67	20240719	150906	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1199	-15	5	-1.24	372348280	308206	66.11	1213	1230	1191	1578	850	1214	1208.11	1.90	0	-52384	1248	1231	1218	1201	1188	1224	1194	67	364	100	870	1	1	63771720	765	14.27	0.80	12	0.48	84.00	1505.00	1629	20231012	-26.40	1041	20240708	15.18	1408	-14.84	20240327	1041	15.18	20240708	1629	-26.40	20231012	1041	15.18	20240708	4.35	N	204610	100	67 억		1212506	N	N	0	N	00	N
68	20240719	140908	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1200	-14	5	-1.15	341495515	282446	60.58	1213	1230	1191	1578	850	1214	1209.06	1.90	0	-50026	1248	1231	1218	1201	1188	1224	1194	67	364	100	870	1	1	63771720	765	14.29	0.80	12	0.44	84.00	1505.00	1629	20231012	-26.34	1041	20240708	15.27	1408	-14.77	20240327	1041	15.27	20240708	1629	-26.34	20231012	1041	15.27	20240708	4.35	N	204610	100	67 억		1212506	N	N	0	N	00	N
69	20240719	130859	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1201	-13	5	-1.07	323914085	267760	57.43	1213	1230	1191	1578	850	1214	1209.72	1.90	0	-52411	1248	1231	1218	1201	1188	1224	1194	67	364	100	870	1	1	63771720	766	14.30	0.80	12	0.42	84.00	1505.00	1629	20231012	-26.27	1041	20240708	15.37	1408	-14.70	20240327	1041	15.37	20240708	1629	-26.27	20231012	1041	15.37	20240708	4.35	N	204610	100	67 억		1212506	N	N	0	N	00	N
70	20240719	120900	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1200	-14	5	-1.15	308663734	255053	54.71	1213	1230	1191	1578	850	1214	1210.19	1.90	0	-53558	1248	1231	1218	1201	1188	1224	1194	67	364	100	870	1	1	63771720	765	14.29	0.80	12	0.40	84.00	1505.00	1629	20231012	-26.34	1041	20240708	15.27	1408	-14.77	20240327	1041	15.27	20240708	1629	-26.34	20231012	1041	15.27	20240708	4.35	N	204610	100	67 억		1212506	N	N	0	N	00	N
71	20240719	110907	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1200	-14	5	-1.15	272859539	225200	48.30	1213	1230	1191	1578	850	1214	1211.63	1.90	0	-48526	1248	1231	1218	1201	1188	1224	1194	67	364	100	870	1	1	63771720	765	14.29	0.80	12	0.35	84.00	1505.00	1629	20231012	-26.34	1041	20240708	15.27	1408	-14.77	20240327	1041	15.27	20240708	1629	-26.34	20231012	1041	15.27	20240708	4.35	N	204610	100	67 억		1212506	N	N	0	N	00	N
72	20240719	100832	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1220	6	2	0.49	147012895	120892	25.93	1213	1230	1191	1578	850	1214	1216.07	1.90	0	-37031	1248	1231	1218	1201	1188	1224	1194	67	364	100	870	1	1	63771720	778	14.52	0.81	12	0.19	84.00	1505.00	1629	20231012	-25.11	1041	20240708	17.20	1408	-13.35	20240327	1041	17.20	20240708	1629	-25.11	20231012	1041	17.20	20240708	4.35	N	204610	100	67 억		1212506	N	N	0	N	00	N
73	20240719	090913	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1220	6	2	0.49	44065442	36447	7.82	1213	1221	1191	1578	850	1214	1209.03	1.90	0	-12453	1248	1231	1218	1201	1188	1224	1194	67	364	100	870	1	1	63771720	778	14.52	0.81	12	0.06	84.00	1505.00	1629	20231012	-25.11	1041	20240708	17.20	1408	-13.35	20240327	1041	17.20	20240708	1629	-25.11	20231012	1041	17.20	20240708	4.35	N	204610	100	67 억		1212506	N	N	0	N	00	N
74	20240718	160850	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1214	-36	5	-2.88	563726084	462833	23.03	1231	1235	1205	1625	875	1250	1218.01	1.92	0	-14346	1296	1272	1229	1205	1162	1285	1218	67	375	100	900	1	1	63771720	774	14.45	0.81	12	0.73	84.00	1505.00	1629	20231012	-25.48	1041	20240708	16.62	1408	-13.78	20240327	1041	16.62	20240708	1629	-25.48	20231012	1041	16.62	20240708	4.47	N	204610	100	67 억		1226052	N	N	0	N	00	N
75	20240718	150859	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1215	-35	5	-2.80	542216118	445112	22.14	1231	1235	1205	1625	875	1250	1218.16	1.92	0	-11899	1296	1272	1229	1205	1162	1285	1218	67	375	100	900	1	1	63771720	775	14.46	0.81	12	0.70	84.00	1505.00	1629	20231012	-25.41	1041	20240708	16.71	1408	-13.71	20240327	1041	16.71	20240708	1629	-25.41	20231012	1041	16.71	20240708	4.47	N	204610	100	67 억		1226052	N	N	0	N	00	N
76	20240718	140852	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1219	-31	5	-2.48	478791922	393030	19.55	1231	1235	1205	1625	875	1250	1218.21	1.92	0	5400	1296	1272	1229	1205	1162	1285	1218	67	375	100	900	1	1	63771720	777	14.51	0.81	12	0.62	84.00	1505.00	1629	20231012	-25.17	1041	20240708	17.10	1408	-13.42	20240327	1041	17.10	20240708	1629	-25.17	20231012	1041	17.10	20240708	4.47	N	204610	100	67 억		1226052	N	N	0	N	00	N
77	20240718	130854	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1217	-33	5	-2.64	458366511	376264	18.72	1231	1235	1205	1625	875	1250	1218.20	1.92	0	11706	1296	1272	1229	1205	1162	1285	1218	67	375	100	900	1	1	63771720	776	14.49	0.81	12	0.59	84.00	1505.00	1629	20231012	-25.29	1041	20240708	16.91	1408	-13.57	20240327	1041	16.91	20240708	1629	-25.29	20231012	1041	16.91	20240708	4.47	N	204610	100	67 억		1226052	N	N	0	N	00	N
78	20240718	120854	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1216	-34	5	-2.72	432180021	354721	17.65	1231	1235	1205	1625	875	1250	1218.37	1.92	0	13374	1296	1272	1229	1205	1162	1285	1218	67	375	100	900	1	1	63771720	775	14.48	0.81	12	0.56	84.00	1505.00	1629	20231012	-25.35	1041	20240708	16.81	1408	-13.64	20240327	1041	16.81	20240708	1629	-25.35	20231012	1041	16.81	20240708	4.47	N	204610	100	67 억		1226052	N	N	0	N	00	N
79	20240718	110901	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1211	-39	5	-3.12	364152003	298438	14.85	1231	1235	1211	1625	875	1250	1220.19	1.92	0	19180	1296	1272	1229	1205	1162	1285	1218	67	375	100	900	1	1	63771720	772	14.42	0.80	12	0.47	84.00	1505.00	1629	20231012	-25.66	1041	20240708	16.33	1408	-13.99	20240327	1041	16.33	20240708	1629	-25.66	20231012	1041	16.33	20240708	4.47	N	204610	100	67 억		1226052	N	N	0	N	00	N
80	20240718	100901	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1219	-31	5	-2.48	271465543	222131	11.05	1231	1235	1211	1625	875	1250	1222.10	1.92	0	29414	1296	1272	1229	1205	1162	1285	1218	67	375	100	900	1	1	63771720	777	14.51	0.81	12	0.35	84.00	1505.00	1629	20231012	-25.17	1041	20240708	17.10	1408	-13.42	20240327	1041	17.10	20240708	1629	-25.17	20231012	1041	17.10	20240708	4.47	N	204610	100	67 억		1226052	N	N	0	N	00	N
81	20240718	090901	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1220	-30	5	-2.40	118422342	96781	4.81	1231	1231	1211	1625	875	1250	1223.61	1.92	0	22036	1296	1272	1229	1205	1162	1285	1218	67	375	100	900	1	1	63771720	778	14.52	0.81	12	0.15	84.00	1505.00	1629	20231012	-25.11	1041	20240708	17.20	1408	-13.35	20240327	1041	17.20	20240708	1629	-25.11	20231012	1041	17.20	20240708	4.47	N	204610	100	67 억		1226052	N	N	0	N	00	N
82	20240717	160938	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1250	55	2	4.60	2450601163	1989814	430.38	1202	1253	1186	1553	837	1195	1231.55	1.34	0	377048	1227	1211	1194	1178	1161	1219	1186	67	358	100	860	1	1	63771720	797	14.88	0.83	12	3.12	84.00	1505.00	1629	20231012	-23.27	1041	20240708	20.08	1408	-11.22	20240327	1041	20.08	20240708	1629	-23.27	20231012	1041	20.08	20240708	4.54	N	204610	100	67 억		855561	N	N	0	N	00	N
83	20240717	150943	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1249	54	2	4.52	2315031662	1881247	406.90	1202	1253	1186	1553	837	1195	1230.58	1.34	0	373235	1227	1211	1194	1178	1161	1219	1186	67	358	100	860	1	1	63771720	797	14.87	0.83	12	2.95	84.00	1505.00	1629	20231012	-23.33	1041	20240708	19.98	1408	-11.29	20240327	1041	19.98	20240708	1629	-23.33	20231012	1041	19.98	20240708	4.54	N	204610	100	67 억		855561	N	N	0	N	00	N
84	20240717	140940	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1248	53	2	4.44	2106791663	1713964	370.71	1202	1253	1186	1553	837	1195	1229.19	1.34	0	358369	1227	1211	1194	1178	1161	1219	1186	67	358	100	860	1	1	63771720	796	14.86	0.83	12	2.69	84.00	1505.00	1629	20231012	-23.39	1041	20240708	19.88	1408	-11.36	20240327	1041	19.88	20240708	1629	-23.39	20231012	1041	19.88	20240708	4.54	N	204610	100	67 억		855561	N	N	0	N	00	N
85	20240717	130938	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1241	46	2	3.85	1991521484	1621009	350.61	1202	1253	1186	1553	837	1195	1228.57	1.34	0	339842	1227	1211	1194	1178	1161	1219	1186	67	358	100	860	1	1	63771720	791	14.77	0.82	12	2.54	84.00	1505.00	1629	20231012	-23.82	1041	20240708	19.21	1408	-11.86	20240327	1041	19.21	20240708	1629	-23.82	20231012	1041	19.21	20240708	4.54	N	204610	100	67 억		855561	N	N	0	N	00	N
86	20240717	120940	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1248	53	2	4.44	1699825602	1387065	300.01	1202	1248	1186	1553	837	1195	1225.48	1.34	0	307964	1227	1211	1194	1178	1161	1219	1186	67	358	100	860	1	1	63771720	796	14.86	0.83	12	2.18	84.00	1505.00	1629	20231012	-23.39	1041	20240708	19.88	1408	-11.36	20240327	1041	19.88	20240708	1629	-23.39	20231012	1041	19.88	20240708	4.54	N	204610	100	67 억		855561	N	N	0	N	00	N
87	20240717	110941	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1227	32	2	2.68	1310136718	1071600	231.78	1202	1240	1186	1553	837	1195	1222.60	1.34	0	303111	1227	1211	1194	1178	1161	1219	1186	67	358	100	860	1	1	63771720	782	14.61	0.82	12	1.68	84.00	1505.00	1629	20231012	-24.68	1041	20240708	17.87	1408	-12.86	20240327	1041	17.87	20240708	1629	-24.68	20231012	1041	17.87	20240708	4.54	N	204610	100	67 억		855561	N	N	0	N	00	N
88	20240717	100940	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1211	16	2	1.34	1024125150	838852	181.44	1202	1240	1186	1553	837	1195	1220.87	1.34	0	319074	1227	1211	1194	1178	1161	1219	1186	67	358	100	860	1	1	63771720	772	14.42	0.80	12	1.32	84.00	1505.00	1629	20231012	-25.66	1041	20240708	16.33	1408	-13.99	20240327	1041	16.33	20240708	1629	-25.66	20231012	1041	16.33	20240708	4.54	N	204610	100	67 억		855561	N	N	0	N	00	N
89	20240717	090753	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1186	-9	5	-0.75	31974884	26722	5.78	1202	1210	1186	1553	837	1195	1196.58	1.34	0	-4204	1227	1211	1194	1178	1161	1219	1186	67	358	100	860	1	1	63771720	756	14.12	0.79	12	0.04	84.00	1505.00	1629	20231012	-27.19	1041	20240708	13.93	1408	-15.77	20240327	1041	13.93	20240708	1629	-27.19	20231012	1041	13.93	20240708	4.54	N	204610	100	67 억		855561	N	N	0	N	00	N
90	20240716	160942	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1195	8	2	0.67	546116365	456550	65.57	1177	1210	1177	1543	831	1187	1196.18	1.23	0	61927	1224	1205	1173	1154	1122	1215	1164	67	356	100	850	1	1	63771720	762	14.23	0.79	12	0.72	84.00	1505.00	1636	20230710	-26.96	1041	20240708	14.79	1408	-15.13	20240327	1041	14.79	20240708	1629	-26.64	20231012	1041	14.79	20240708	4.54	N	204610	100	67 억		787381	N	N	0	N	00	N
91	20240716	150951	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1200	13	2	1.10	516314478	431674	61.99	1177	1210	1177	1543	831	1187	1196.08	1.23	0	60771	1224	1205	1173	1154	1122	1215	1164	67	356	100	850	1	1	63771720	765	14.29	0.80	12	0.68	84.00	1505.00	1636	20230710	-26.65	1041	20240708	15.27	1408	-14.77	20240327	1041	15.27	20240708	1629	-26.34	20231012	1041	15.27	20240708	4.54	N	204610	100	67 억		787381	N	N	0	N	00	N
92	20240716	140948	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1190	3	2	0.25	440331086	368044	52.86	1177	1210	1177	1543	831	1187	1196.41	1.23	0	52349	1224	1205	1173	1154	1122	1215	1164	67	356	100	850	1	1	63771720	759	14.17	0.79	12	0.58	84.00	1505.00	1636	20230710	-27.26	1041	20240708	14.31	1408	-15.48	20240327	1041	14.31	20240708	1629	-26.95	20231012	1041	14.31	20240708	4.54	N	204610	100	67 억		787381	N	N	0	N	00	N
93	20240716	130947	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1190	3	2	0.25	421692752	352381	50.61	1177	1210	1177	1543	831	1187	1196.70	1.23	0	52105	1224	1205	1173	1154	1122	1215	1164	67	356	100	850	1	1	63771720	759	14.17	0.79	12	0.55	84.00	1505.00	1636	20230710	-27.26	1041	20240708	14.31	1408	-15.48	20240327	1041	14.31	20240708	1629	-26.95	20231012	1041	14.31	20240708	4.54	N	204610	100	67 억		787381	N	N	0	N	00	N
94	20240716	120946	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1191	4	2	0.34	410219324	342781	49.23	1177	1210	1177	1543	831	1187	1196.74	1.23	0	55486	1224	1205	1173	1154	1122	1215	1164	67	356	100	850	1	1	63771720	760	14.18	0.79	12	0.54	84.00	1505.00	1636	20230710	-27.20	1041	20240708	14.41	1408	-15.41	20240327	1041	14.41	20240708	1629	-26.89	20231012	1041	14.41	20240708	4.54	N	204610	100	67 억		787381	N	N	0	N	00	N
95	20240716	110946	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1189	2	2	0.17	350860541	293026	42.08	1177	1210	1177	1543	831	1187	1197.37	1.23	0	55449	1224	1205	1173	1154	1122	1215	1164	67	356	100	850	1	1	63771720	758	14.15	0.79	12	0.46	84.00	1505.00	1636	20230710	-27.32	1041	20240708	14.22	1408	-15.55	20240327	1041	14.22	20240708	1629	-27.01	20231012	1041	14.22	20240708	4.54	N	204610	100	67 억		787381	N	N	0	N	00	N
96	20240716	100947	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1197	10	2	0.84	295132045	246186	35.36	1177	1210	1177	1543	831	1187	1198.82	1.23	0	64610	1224	1205	1173	1154	1122	1215	1164	67	356	100	850	1	1	63771720	763	14.25	0.80	12	0.39	84.00	1505.00	1636	20230710	-26.83	1041	20240708	14.99	1408	-14.99	20240327	1041	14.99	20240708	1629	-26.52	20231012	1041	14.99	20240708	4.54	N	204610	100	67 억		787381	N	N	0	N	00	N
97	20240716	090945	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1203	16	2	1.35	145160478	121262	17.41	1177	1210	1177	1543	831	1187	1197.08	1.23	0	62669	1224	1205	1173	1154	1122	1215	1164	67	356	100	850	1	1	63771720	767	14.32	0.80	12	0.19	84.00	1505.00	1636	20230710	-26.47	1041	20240708	15.56	1408	-14.56	20240327	1041	15.56	20240708	1629	-26.15	20231012	1041	15.56	20240708	4.54	N	204610	100	67 억		787381	N	N	0	N	00	N
98	20240715	160930	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1187	36	2	3.13	807815659	691172	19.07	1163	1192	1141	1496	806	1151	1169.40	1.12	0	76091	1267	1208	1156	1097	1045	1238	1127	67	345	100	820	1	1	63771720	757	14.13	0.79	12	1.08	84.00	1505.00	1642	20230707	-27.71	1041	20240708	14.02	1408	-15.70	20240327	1041	14.02	20240708	1629	-27.13	20231012	1041	14.02	20240708	4.51	N	204610	100	67 억		715075	N	N	0	N	00	N
99	20240715	150938	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1187	36	2	3.13	786347720	673068	18.57	1163	1192	1141	1496	806	1151	1169.03	1.12	0	78232	1267	1208	1156	1097	1045	1238	1127	67	345	100	820	1	1	63771720	757	14.13	0.79	12	1.06	84.00	1505.00	1642	20230707	-27.71	1041	20240708	14.02	1408	-15.70	20240327	1041	14.02	20240708	1629	-27.13	20231012	1041	14.02	20240708	4.51	N	204610	100	67 억		715075	N	N	0	N	00	N
100	20240715	140935	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1188	37	2	3.21	707604966	606663	16.73	1163	1189	1141	1496	806	1151	1167.11	1.12	0	76141	1267	1208	1156	1097	1045	1238	1127	67	345	100	820	1	1	63771720	758	14.14	0.79	12	0.95	84.00	1505.00	1642	20230707	-27.65	1041	20240708	14.12	1408	-15.62	20240327	1041	14.12	20240708	1629	-27.07	20231012	1041	14.12	20240708	4.51	N	204610	100	67 억		715075	N	N	0	N	00	N
101	20240715	130937	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1172	21	2	1.82	562981581	484069	13.35	1163	1189	1141	1496	806	1151	1163.73	1.12	0	35783	1267	1208	1156	1097	1045	1238	1127	67	345	100	820	1	1	63771720	747	13.95	0.78	12	0.76	84.00	1505.00	1642	20230707	-28.62	1041	20240708	12.58	1408	-16.76	20240327	1041	12.58	20240708	1629	-28.05	20231012	1041	12.58	20240708	4.51	N	204610	100	67 억		715075	N	N	0	N	00	N
102	20240715	120936	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1176	25	2	2.17	528557050	454600	12.54	1163	1189	1141	1496	806	1151	1163.42	1.12	0	27347	1267	1208	1156	1097	1045	1238	1127	67	345	100	820	1	1	63771720	750	14.00	0.78	12	0.71	84.00	1505.00	1642	20230707	-28.38	1041	20240708	12.97	1408	-16.48	20240327	1041	12.97	20240708	1629	-27.81	20231012	1041	12.97	20240708	4.51	N	204610	100	67 억		715075	N	N	0	N	00	N
103	20240715	110936	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1173	22	2	1.91	472900647	407192	11.23	1163	1189	1141	1496	806	1151	1162.11	1.12	0	32041	1267	1208	1156	1097	1045	1238	1127	67	345	100	820	1	1	63771720	748	13.96	0.78	12	0.64	84.00	1505.00	1642	20230707	-28.56	1041	20240708	12.68	1408	-16.69	20240327	1041	12.68	20240708	1629	-27.99	20231012	1041	12.68	20240708	4.51	N	204610	100	67 억		715075	N	N	0	N	00	N
104	20240715	100935	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1164	13	2	1.13	397624984	342851	9.46	1163	1189	1141	1496	806	1151	1160.51	1.12	0	55925	1267	1208	1156	1097	1045	1238	1127	67	345	100	820	1	1	63771720	742	13.86	0.77	12	0.54	84.00	1505.00	1642	20230707	-29.11	1041	20240708	11.82	1408	-17.33	20240327	1041	11.82	20240708	1629	-28.55	20231012	1041	11.82	20240708	4.51	N	204610	100	67 억		715075	N	N	0	N	00	N
105	20240715	090937	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1145	-6	5	-0.52	128104017	110933	3.06	1163	1169	1141	1496	806	1151	1156.01	1.12	0	5862	1267	1208	1156	1097	1045	1238	1127	67	345	100	820	1	1	63771720	730	13.63	0.76	12	0.17	84.00	1505.00	1642	20230707	-30.27	1041	20240708	9.99	1408	-18.68	20240327	1041	9.99	20240708	1629	-29.71	20231012	1041	9.99	20240708	4.51	N	204610	100	67 억		715075	N	N	0	N	00	N
106	20240712	160928	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1151	34	2	3.04	4183230800	3575086	3223.76	1105	1215	1104	1452	782	1117	1170.11	1.25	0	-70252	1135	1126	1113	1104	1091	1130	1108	67	335	100	800	1	1	63771720	734	13.70	0.76	12	5.61	84.00	1505.00	1683	20230706	-31.61	1041	20240708	10.57	1408	-18.25	20240327	1041	10.57	20240708	1629	-29.34	20231012	1041	10.57	20240708	4.52	N	204610	100	67 억		795599	N	N	0	N	00	N
107	20240712	150935	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1146	29	2	2.60	3970947756	3390722	3057.51	1105	1215	1104	1452	782	1117	1171.12	1.25	0	-122727	1135	1126	1113	1104	1091	1130	1108	67	335	100	800	1	1	63771720	731	13.64	0.76	12	5.32	84.00	1505.00	1683	20230706	-31.91	1041	20240708	10.09	1408	-18.61	20240327	1041	10.09	20240708	1629	-29.65	20231012	1041	10.09	20240708	4.52	N	204610	100	67 억		795599	N	N	0	N	00	N
108	20240712	140938	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1113	-4	5	-0.36	60007960	54040	48.73	1105	1117	1104	1452	782	1117	1110.44	1.25	0	-4098	1135	1126	1113	1104	1091	1130	1108	67	335	100	800	1	1	63771720	710	13.25	0.74	12	0.08	84.00	1505.00	1683	20230706	-33.87	1041	20240708	6.92	1408	-20.95	20240327	1041	6.92	20240708	1629	-31.68	20231012	1041	6.92	20240708	4.52	N	204610	100	67 억		795599	N	N	0	N	00	N
109	20240712	130931	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1112	-5	5	-0.45	54617906	49176	44.34	1105	1117	1104	1452	782	1117	1110.66	1.25	0	-4098	1135	1126	1113	1104	1091	1130	1108	67	335	100	800	1	1	63771720	709	13.24	0.74	12	0.08	84.00	1505.00	1683	20230706	-33.93	1041	20240708	6.82	1408	-21.02	20240327	1041	6.82	20240708	1629	-31.74	20231012	1041	6.82	20240708	4.52	N	204610	100	67 억		795599	N	N	0	N	00	N
110	20240712	120933	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1114	-3	5	-0.27	43707244	39389	35.52	1105	1115	1104	1452	782	1117	1109.63	1.25	0	2950	1135	1126	1113	1104	1091	1130	1108	67	335	100	800	1	1	63771720	710	13.26	0.74	12	0.06	84.00	1505.00	1683	20230706	-33.81	1041	20240708	7.01	1408	-20.88	20240327	1041	7.01	20240708	1629	-31.61	20231012	1041	7.01	20240708	4.52	N	204610	100	67 억		795599	N	N	0	N	00	N
111	20240712	110930	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1113	-4	5	-0.36	34248310	30896	27.86	1105	1115	1104	1452	782	1117	1108.50	1.25	0	3113	1135	1126	1113	1104	1091	1130	1108	67	335	100	800	1	1	63771720	710	13.25	0.74	12	0.05	84.00	1505.00	1683	20230706	-33.87	1041	20240708	6.92	1408	-20.95	20240327	1041	6.92	20240708	1629	-31.68	20231012	1041	6.92	20240708	4.52	N	204610	100	67 억		795599	N	N	0	N	00	N
112	20240712	100932	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1114	-3	5	-0.27	14397072	12982	11.71	1105	1115	1104	1452	782	1117	1109.00	1.25	0	3052	1135	1126	1113	1104	1091	1130	1108	67	335	100	800	1	1	63771720	710	13.26	0.74	12	0.02	84.00	1505.00	1683	20230706	-33.81	1041	20240708	7.01	1408	-20.88	20240327	1041	7.01	20240708	1629	-31.61	20231012	1041	7.01	20240708	4.52	N	204610	100	67 억		795599	N	N	0	N	00	N
113	20240712	090929	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1112	-5	5	-0.45	2658390	2400	2.16	1105	1113	1104	1452	782	1117	1107.66	1.25	0	-588	1135	1126	1113	1104	1091	1130	1108	67	335	100	800	1	1	63771720	709	13.24	0.74	12	0.00	84.00	1505.00	1683	20230706	-33.93	1041	20240708	6.82	1408	-21.02	20240327	1041	6.82	20240708	1629	-31.74	20231012	1041	6.82	20240708	4.52	N	204610	100	67 억		795599	N	N	0	N	00	N
114	20240711	160925	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1117	9	2	0.81	122592134	110602	95.19	1108	1122	1100	1440	776	1108	1108.41	1.24	0	3769	1120	1113	1108	1101	1096	1117	1105	67	332	100	790	1	1	63771720	712	13.30	0.74	12	0.17	84.00	1505.00	1710	20230705	-34.68	1041	20240708	7.30	1408	-20.67	20240327	1041	7.30	20240708	1629	-31.43	20231012	1041	7.30	20240708	4.52	N	204610	100	67 억		790273	N	N	0	N	00	N
115	20240711	150931	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1115	7	2	0.63	118794524	107177	92.24	1108	1122	1100	1440	776	1108	1108.40	1.24	0	2333	1120	1113	1108	1101	1096	1117	1105	67	332	100	790	1	1	63771720	711	13.27	0.74	12	0.17	84.00	1505.00	1710	20230705	-34.80	1041	20240708	7.11	1408	-20.81	20240327	1041	7.11	20240708	1629	-31.55	20231012	1041	7.11	20240708	4.52	N	204610	100	67 억		790273	N	N	0	N	00	N
116	20240711	140932	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1101	-7	5	-0.63	105740197	95431	82.13	1108	1122	1100	1440	776	1108	1108.03	1.24	0	3387	1120	1113	1108	1101	1096	1117	1105	67	332	100	790	1	1	63771720	702	13.11	0.73	12	0.15	84.00	1505.00	1710	20230705	-35.61	1041	20240708	5.76	1408	-21.80	20240327	1041	5.76	20240708	1629	-32.41	20231012	1041	5.76	20240708	4.52	N	204610	100	67 억		790273	N	N	0	N	00	N
117	20240711	130930	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1110	2	2	0.18	58662420	52814	45.45	1108	1122	1105	1440	776	1108	1110.74	1.24	0	2787	1120	1113	1108	1101	1096	1117	1105	67	332	100	790	1	1	63771720	708	13.21	0.74	12	0.08	84.00	1505.00	1710	20230705	-35.09	1041	20240708	6.63	1408	-21.16	20240327	1041	6.63	20240708	1629	-31.86	20231012	1041	6.63	20240708	4.52	N	204610	100	67 억		790273	N	N	0	N	00	N
118	20240711	120929	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1110	2	2	0.18	42340824	38097	32.79	1108	1122	1105	1440	776	1108	1111.40	1.24	0	2789	1120	1113	1108	1101	1096	1117	1105	67	332	100	790	1	1	63771720	708	13.21	0.74	12	0.06	84.00	1505.00	1710	20230705	-35.09	1041	20240708	6.63	1408	-21.16	20240327	1041	6.63	20240708	1629	-31.86	20231012	1041	6.63	20240708	4.52	N	204610	100	67 억		790273	N	N	0	N	00	N
119	20240711	110926	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1113	5	2	0.45	33693640	30302	26.08	1108	1122	1105	1440	776	1108	1111.93	1.24	0	2482	1120	1113	1108	1101	1096	1117	1105	67	332	100	790	1	1	63771720	710	13.25	0.74	12	0.05	84.00	1505.00	1710	20230705	-34.91	1041	20240708	6.92	1408	-20.95	20240327	1041	6.92	20240708	1629	-31.68	20231012	1041	6.92	20240708	4.52	N	204610	100	67 억		790273	N	N	0	N	00	N
120	20240711	100928	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1115	7	2	0.63	27307681	24550	21.13	1108	1122	1105	1440	776	1108	1112.33	1.24	0	2182	1120	1113	1108	1101	1096	1117	1105	67	332	100	790	1	1	63771720	711	13.27	0.74	12	0.04	84.00	1505.00	1710	20230705	-34.80	1041	20240708	7.11	1408	-20.81	20240327	1041	7.11	20240708	1629	-31.55	20231012	1041	7.11	20240708	4.52	N	204610	100	67 억		790273	N	N	0	N	00	N
121	20240711	090925	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1108	0	3	0.00	4859562	4390	3.78	1108	1108	1105	1440	776	1108	1106.96	1.24	0	-34	1120	1113	1108	1101	1096	1117	1105	67	332	100	790	1	1	63771720	707	13.19	0.74	12	0.01	84.00	1505.00	1710	20230705	-35.20	1041	20240708	6.44	1408	-21.31	20240327	1041	6.44	20240708	1629	-31.98	20231012	1041	6.44	20240708	4.52	N	204610	100	67 억		790273	N	N	0	N	00	N
122	20240710	160923	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1108	3	2	0.27	128633017	116191	169.60	1105	1115	1103	1436	774	1105	1107.08	1.23	0	3746	1120	1112	1102	1094	1084	1116	1098	67	331	100	790	1	1	63771720	707	13.19	0.74	12	0.18	84.00	1505.00	1713	20230704	-35.32	1041	20240708	6.44	1408	-21.31	20240327	1041	6.44	20240708	1636	-32.27	20230710	1041	6.44	20240708	4.66	N	204610	100	67 억		786514	N	N	0	N	00	N
123	20240710	150925	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1106	1	2	0.09	108766928	98296	143.48	1105	1115	1103	1436	774	1105	1106.52	1.23	0	3726	1120	1112	1102	1094	1084	1116	1098	67	331	100	790	1	1	63771720	705	13.17	0.73	12	0.15	84.00	1505.00	1713	20230704	-35.43	1041	20240708	6.24	1408	-21.45	20240327	1041	6.24	20240708	1636	-32.40	20230710	1041	6.24	20240708	4.66	N	204610	100	67 억		786514	N	N	0	N	00	N
124	20240710	140925	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1114	9	2	0.81	106098873	95890	139.97	1105	1115	1103	1436	774	1105	1106.46	1.23	0	3985	1120	1112	1102	1094	1084	1116	1098	67	331	100	790	1	1	63771720	710	13.26	0.74	12	0.15	84.00	1505.00	1713	20230704	-34.97	1041	20240708	7.01	1408	-20.88	20240327	1041	7.01	20240708	1636	-31.91	20230710	1041	7.01	20240708	4.66	N	204610	100	67 억		786514	N	N	0	N	00	N
125	20240710	130925	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1111	6	2	0.54	100121821	90513	132.12	1105	1114	1103	1436	774	1105	1106.16	1.23	0	3593	1120	1112	1102	1094	1084	1116	1098	67	331	100	790	1	1	63771720	709	13.23	0.74	12	0.14	84.00	1505.00	1713	20230704	-35.14	1041	20240708	6.72	1408	-21.09	20240327	1041	6.72	20240708	1636	-32.09	20230710	1041	6.72	20240708	4.66	N	204610	100	67 억		786514	N	N	0	N	00	N
126	20240710	120924	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1108	3	2	0.27	52149894	47137	68.81	1105	1113	1105	1436	774	1105	1106.35	1.23	0	-12075	1120	1112	1102	1094	1084	1116	1098	67	331	100	790	1	1	63771720	707	13.19	0.74	12	0.07	84.00	1505.00	1713	20230704	-35.32	1041	20240708	6.44	1408	-21.31	20240327	1041	6.44	20240708	1636	-32.27	20230710	1041	6.44	20240708	4.66	N	204610	100	67 억		786514	N	N	0	N	00	N
127	20240710	110925	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1110	5	2	0.45	22768245	20554	30.00	1105	1113	1105	1436	774	1105	1107.73	1.23	0	-2632	1120	1112	1102	1094	1084	1116	1098	67	331	100	790	1	1	63771720	708	13.21	0.74	12	0.03	84.00	1505.00	1713	20230704	-35.20	1041	20240708	6.63	1408	-21.16	20240327	1041	6.63	20240708	1636	-32.15	20230710	1041	6.63	20240708	4.66	N	204610	100	67 억		786514	N	N	0	N	00	N
128	20240710	100920	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1110	5	2	0.45	11290736	10185	14.87	1105	1113	1105	1436	774	1105	1108.57	1.23	0	-1844	1120	1112	1102	1094	1084	1116	1098	67	331	100	790	1	1	63771720	708	13.21	0.74	12	0.02	84.00	1505.00	1713	20230704	-35.20	1041	20240708	6.63	1408	-21.16	20240327	1041	6.63	20240708	1636	-32.15	20230710	1041	6.63	20240708	4.66	N	204610	100	67 억		786514	N	N	0	N	00	N
129	20240710	090926	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1110	5	2	0.45	1773000	1603	2.34	1105	1110	1105	1436	774	1105	1106.05	1.23	0	-360	1120	1112	1102	1094	1084	1116	1098	67	331	100	790	1	1	63771720	708	13.21	0.74	12	0.00	84.00	1505.00	1713	20230704	-35.20	1041	20240708	6.63	1408	-21.16	20240327	1041	6.63	20240708	1636	-32.15	20230710	1041	6.63	20240708	4.66	N	204610	100	67 억		786514	N	N	0	N	00	N
130	20240709	160919	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1105	4	2	0.36	75601018	68503	30.74	1092	1110	1092	1431	771	1101	1103.62	1.23	0	982	1163	1131	1086	1054	1009	1109	1032	67	330	100	790	1	1	63771720	705	13.15	0.73	12	0.11	84.00	1505.00	1722	20230703	-35.83	1041	20240708	6.15	1408	-21.52	20240327	1041	6.15	20240708	1636	-32.46	20230710	1041	6.15	20240708	4.65	N	204610	100	67 억		785459	N	N	0	N	00	N
131	20240709	150924	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1106	5	2	0.45	72508236	65705	29.48	1092	1110	1092	1431	771	1101	1103.54	1.23	0	1300	1163	1131	1086	1054	1009	1109	1032	67	330	100	790	1	1	63771720	705	13.17	0.73	12	0.10	84.00	1505.00	1722	20230703	-35.77	1041	20240708	6.24	1408	-21.45	20240327	1041	6.24	20240708	1636	-32.40	20230710	1041	6.24	20240708	4.65	N	204610	100	67 억		785459	N	N	0	N	00	N
132	20240709	140924	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1102	1	2	0.09	70158612	63578	28.53	1092	1110	1092	1431	771	1101	1103.50	1.23	0	1365	1163	1131	1086	1054	1009	1109	1032	67	330	100	790	1	1	63771720	703	13.12	0.73	12	0.10	84.00	1505.00	1722	20230703	-36.00	1041	20240708	5.86	1408	-21.73	20240327	1041	5.86	20240708	1636	-32.64	20230710	1041	5.86	20240708	4.65	N	204610	100	67 억		785459	N	N	0	N	00	N
133	20240709	130926	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1105	4	2	0.36	54020482	48963	21.97	1092	1110	1092	1431	771	1101	1103.29	1.23	0	1939	1163	1131	1086	1054	1009	1109	1032	67	330	100	790	1	1	63771720	705	13.15	0.73	12	0.08	84.00	1505.00	1722	20230703	-35.83	1041	20240708	6.15	1408	-21.52	20240327	1041	6.15	20240708	1636	-32.46	20230710	1041	6.15	20240708	4.65	N	204610	100	67 억		785459	N	N	0	N	00	N
134	20240709	120927	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1107	6	2	0.54	52408796	47502	21.31	1092	1110	1092	1431	771	1101	1103.30	1.23	0	1940	1163	1131	1086	1054	1009	1109	1032	67	330	100	790	1	1	63771720	706	13.18	0.74	12	0.07	84.00	1505.00	1722	20230703	-35.71	1041	20240708	6.34	1408	-21.38	20240327	1041	6.34	20240708	1636	-32.33	20230710	1041	6.34	20240708	4.65	N	204610	100	67 억		785459	N	N	0	N	00	N
135	20240709	110928	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1102	1	2	0.09	47119519	42709	19.16	1092	1110	1092	1431	771	1101	1103.27	1.23	0	3009	1163	1131	1086	1054	1009	1109	1032	67	330	100	790	1	1	63771720	703	13.12	0.73	12	0.07	84.00	1505.00	1722	20230703	-36.00	1041	20240708	5.86	1408	-21.73	20240327	1041	5.86	20240708	1636	-32.64	20230710	1041	5.86	20240708	4.65	N	204610	100	67 억		785459	N	N	0	N	00	N
136	20240709	100925	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1106	5	2	0.45	32043505	29063	13.04	1092	1110	1092	1431	771	1101	1102.55	1.23	0	4853	1163	1131	1086	1054	1009	1109	1032	67	330	100	790	1	1	63771720	705	13.17	0.73	12	0.05	84.00	1505.00	1722	20230703	-35.77	1041	20240708	6.24	1408	-21.45	20240327	1041	6.24	20240708	1636	-32.40	20230710	1041	6.24	20240708	4.65	N	204610	100	67 억		785459	N	N	0	N	00	N
137	20240709	090922	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1100	-1	5	-0.09	3602432	3295	1.48	1092	1101	1092	1431	771	1101	1093.29	1.23	0	-16	1163	1131	1086	1054	1009	1109	1032	67	330	100	790	1	1	63771720	701	13.10	0.73	12	0.01	84.00	1505.00	1722	20230703	-36.12	1041	20240708	5.67	1408	-21.88	20240327	1041	5.67	20240708	1636	-32.76	20230710	1041	5.67	20240708	4.65	N	204610	100	67 억		785459	N	N	0	N	00	N
138	20240708	160916	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1101	-14	5	-1.26	244433680	222219	48.16	1115	1118	1041	1449	781	1115	1099.97	1.21	0	15402	1174	1144	1107	1077	1040	1159	1092	67	334	100	800	1	1	63771720	702	13.11	0.73	12	0.35	84.00	1505.00	1722	20230703	-36.06	1041	20240708	5.76	1408	-21.80	20240327	1041	5.76	20240708	1636	-32.70	20230710	1041	5.76	20240708	4.60	N	204610	100	67 억		770811	N	N	0	N	00	N
139	20240708	150918	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1101	-14	5	-1.26	233275539	212091	45.96	1115	1118	1041	1449	781	1115	1099.88	1.21	0	16264	1174	1144	1107	1077	1040	1159	1092	67	334	100	800	1	1	63771720	702	13.11	0.73	12	0.33	84.00	1505.00	1722	20230703	-36.06	1041	20240708	5.76	1408	-21.80	20240327	1041	5.76	20240708	1636	-32.70	20230710	1041	5.76	20240708	4.60	N	204610	100	67 억		770811	N	N	0	N	00	N
140	20240708	140921	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1099	-16	5	-1.43	222920126	202696	43.93	1115	1118	1041	1449	781	1115	1099.77	1.21	0	17598	1174	1144	1107	1077	1040	1159	1092	67	334	100	800	1	1	63771720	701	13.08	0.73	12	0.32	84.00	1505.00	1722	20230703	-36.18	1041	20240708	5.57	1408	-21.95	20240327	1041	5.57	20240708	1636	-32.82	20230710	1041	5.57	20240708	4.60	N	204610	100	67 억		770811	N	N	0	N	00	N
141	20240708	130916	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1103	-12	5	-1.08	212909691	193604	41.96	1115	1118	1041	1449	781	1115	1099.72	1.21	0	17278	1174	1144	1107	1077	1040	1159	1092	67	334	100	800	1	1	63771720	703	13.13	0.73	12	0.30	84.00	1505.00	1722	20230703	-35.95	1041	20240708	5.96	1408	-21.66	20240327	1041	5.96	20240708	1636	-32.58	20230710	1041	5.96	20240708	4.60	N	204610	100	67 억		770811	N	N	0	N	00	N
142	20240708	120918	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1104	-11	5	-0.99	208455990	189563	41.08	1115	1118	1041	1449	781	1115	1099.67	1.21	0	17105	1174	1144	1107	1077	1040	1159	1092	67	334	100	800	1	1	63771720	704	13.14	0.73	12	0.30	84.00	1505.00	1722	20230703	-35.89	1041	20240708	6.05	1408	-21.59	20240327	1041	6.05	20240708	1636	-32.52	20230710	1041	6.05	20240708	4.60	N	204610	100	67 억		770811	N	N	0	N	00	N
143	20240708	110915	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1100	-15	5	-1.35	202967626	184572	40.00	1115	1118	1041	1449	781	1115	1099.67	1.21	0	17062	1174	1144	1107	1077	1040	1159	1092	67	334	100	800	1	1	63771720	701	13.10	0.73	12	0.29	84.00	1505.00	1722	20230703	-36.12	1041	20240708	5.67	1408	-21.88	20240327	1041	5.67	20240708	1636	-32.76	20230710	1041	5.67	20240708	4.60	N	204610	100	67 억		770811	N	N	0	N	00	N
144	20240708	100916	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1115	0	3	0.00	63929071	57440	12.45	1115	1118	1103	1449	781	1115	1112.97	1.21	0	-744	1174	1144	1107	1077	1040	1159	1092	67	334	100	800	1	1	63771720	711	13.27	0.74	12	0.09	84.00	1505.00	1722	20230703	-35.25	1070	20240705	4.21	1408	-20.81	20240327	1070	4.21	20240705	1636	-31.85	20230710	1070	4.21	20240705	4.60	N	204610	100	67 억		770811	N	N	0	N	00	N
145	20240708	090916	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1105	-10	5	-0.90	21239636	19077	4.13	1115	1115	1104	1449	781	1115	1113.36	1.21	0	478	1174	1144	1107	1077	1040	1159	1092	67	334	100	800	1	1	63771720	705	13.15	0.73	12	0.03	84.00	1505.00	1722	20230703	-35.83	1070	20240705	3.27	1408	-21.52	20240327	1070	3.27	20240705	1636	-32.46	20230710	1070	3.27	20240705	4.60	N	204610	100	67 억		770811	N	N	0	N	00	N
146	20240705	160911	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1115	29	2	2.67	455045057	419905	167.00	1086	1137	1070	1411	761	1086	1082.99	1.18	0	13404	1140	1112	1097	1069	1054	1105	1062	67	325	100	780	1	1	63771720	711	13.27	0.74	12	0.66	84.00	1505.00	1722	20230703	-35.25	1070	20240705	4.21	1408	-20.81	20240327	1070	4.21	20240705	1710	-34.80	20230705	1070	4.21	20240705	4.33	N	204610	100	67 억		752233	N	N	0	N	00	N
147	20240705	150915	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1083	-3	5	-0.28	361329600	335321	133.36	1086	1090	1070	1411	761	1086	1077.56	1.18	0	18224	1140	1112	1097	1069	1054	1105	1062	67	325	100	780	1	1	63771720	691	12.89	0.72	12	0.53	84.00	1505.00	1722	20230703	-37.11	1070	20240705	1.21	1408	-23.08	20240327	1070	1.21	20240705	1710	-36.67	20230705	1070	1.21	20240705	4.33	N	204610	100	67 억		752233	N	N	0	N	00	N
148	20240705	140916	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1079	-7	5	-0.64	349575072	324456	129.04	1086	1090	1070	1411	761	1086	1077.42	1.18	0	23037	1140	1112	1097	1069	1054	1105	1062	67	325	100	780	1	1	63771720	688	12.85	0.72	12	0.51	84.00	1505.00	1722	20230703	-37.34	1070	20240705	0.84	1408	-23.37	20240327	1070	0.84	20240705	1710	-36.90	20230705	1070	0.84	20240705	4.33	N	204610	100	67 억		752233	N	N	0	N	00	N
149	20240705	130914	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1076	-10	5	-0.92	327503627	303966	120.89	1086	1090	1070	1411	761	1086	1077.44	1.18	0	23075	1140	1112	1097	1069	1054	1105	1062	67	325	100	780	1	1	63771720	686	12.81	0.71	12	0.48	84.00	1505.00	1722	20230703	-37.51	1070	20240705	0.56	1408	-23.58	20240327	1070	0.56	20240705	1710	-37.08	20230705	1070	0.56	20240705	4.33	N	204610	100	67 억		752233	N	N	0	N	00	N
150	20240705	120914	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1082	-4	5	-0.37	287073689	266476	105.98	1086	1090	1070	1411	761	1086	1077.30	1.18	0	14311	1140	1112	1097	1069	1054	1105	1062	67	325	100	780	1	1	63771720	690	12.88	0.72	12	0.42	84.00	1505.00	1722	20230703	-37.17	1070	20240705	1.12	1408	-23.15	20240327	1070	1.12	20240705	1710	-36.73	20230705	1070	1.12	20240705	4.33	N	204610	100	67 억		752233	N	N	0	N	00	N
151	20240705	110911	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1077	-9	5	-0.83	111232479	102680	40.84	1086	1090	1070	1411	761	1086	1083.29	1.18	0	-26348	1140	1112	1097	1069	1054	1105	1062	67	325	100	780	1	1	63771720	687	12.82	0.72	12	0.16	84.00	1505.00	1722	20230703	-37.46	1070	20240705	0.65	1408	-23.51	20240327	1070	0.65	20240705	1710	-37.02	20230705	1070	0.65	20240705	4.33	N	204610	100	67 억		752233	N	N	0	N	00	N
152	20240705	100912	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1089	3	2	0.28	48711017	44800	17.82	1086	1090	1085	1411	761	1086	1087.30	1.18	0	-4675	1140	1112	1097	1069	1054	1105	1062	67	325	100	780	1	1	63771720	694	12.96	0.72	12	0.07	84.00	1505.00	1722	20230703	-36.76	1080	20240419	0.83	1408	-22.66	20240327	1080	0.83	20240419	1710	-36.32	20230705	1080	0.83	20240419	4.33	N	204610	100	67 억		752233	N	N	0	N	00	N
153	20240705	090913	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1085	-1	5	-0.09	2818263	2593	1.03	1086	1090	1085	1411	761	1086	1086.87	1.18	0	523	1140	1112	1097	1069	1054	1105	1062	67	325	100	780	1	1	63771720	692	12.92	0.72	12	0.00	84.00	1505.00	1722	20230703	-36.99	1080	20240419	0.46	1408	-22.94	20240327	1080	0.46	20240419	1710	-36.55	20230705	1080	0.46	20240419	4.33	N	204610	100	67 억		752233	N	N	0	N	00	N
154	20240704	160908	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1086	-15	5	-1.36	272286951	248502	97.82	1100	1125	1082	1431	771	1101	1095.79	1.12	0	-6868	1147	1124	1107	1084	1067	1115	1075	67	330	100	790	1	1	67471720	733	12.93	0.72	12	0.37	84.00	1505.00	1722	20230703	-36.93	1080	20240419	0.56	1408	-22.87	20240327	1080	0.56	20240419	1713	-36.60	20230704	1080	0.56	20240419	4.36	N	204610	100	67 억		755384	N	N	0	N	00	N
155	20240704	150912	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1088	-13	5	-1.18	263991286	240868	94.81	1100	1125	1082	1431	771	1101	1096.00	1.12	0	-6791	1147	1124	1107	1084	1067	1115	1075	67	330	100	790	1	1	67471720	734	12.95	0.72	12	0.36	84.00	1505.00	1722	20230703	-36.82	1080	20240419	0.74	1408	-22.73	20240327	1080	0.74	20240419	1713	-36.49	20230704	1080	0.74	20240419	4.36	N	204610	100	67 억		755384	N	N	0	N	00	N
156	20240704	140911	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1091	-10	5	-0.91	183659337	166974	65.73	1100	1125	1090	1431	771	1101	1099.93	1.12	0	-7734	1147	1124	1107	1084	1067	1115	1075	67	330	100	790	1	1	67471720	736	12.99	0.72	12	0.25	84.00	1505.00	1722	20230703	-36.64	1080	20240419	1.02	1408	-22.51	20240327	1080	1.02	20240419	1713	-36.31	20230704	1080	1.02	20240419	4.36	N	204610	100	67 억		755384	N	N	0	N	00	N
157	20240704	130911	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1100	-1	5	-0.09	140202784	127238	50.08	1100	1125	1094	1431	771	1101	1101.89	1.12	0	-3653	1147	1124	1107	1084	1067	1115	1075	67	330	100	790	1	1	67471720	742	13.10	0.73	12	0.19	84.00	1505.00	1722	20230703	-36.12	1080	20240419	1.85	1408	-21.88	20240327	1080	1.85	20240419	1713	-35.79	20230704	1080	1.85	20240419	4.36	N	204610	100	67 억		755384	N	N	0	N	00	N
158	20240704	120911	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1095	-6	5	-0.54	116664835	105755	41.63	1100	1125	1094	1431	771	1101	1103.16	1.12	0	2640	1147	1124	1107	1084	1067	1115	1075	67	330	100	790	1	1	67471720	739	13.04	0.73	12	0.16	84.00	1505.00	1722	20230703	-36.41	1080	20240419	1.39	1408	-22.23	20240327	1080	1.39	20240419	1713	-36.08	20230704	1080	1.39	20240419	4.36	N	204610	100	67 억		755384	N	N	0	N	00	N
159	20240704	110910	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1096	-5	5	-0.45	91484369	82761	32.58	1100	1125	1095	1431	771	1101	1105.40	1.12	0	1371	1147	1124	1107	1084	1067	1115	1075	67	330	100	790	1	1	67471720	739	13.05	0.73	12	0.12	84.00	1505.00	1722	20230703	-36.35	1080	20240419	1.48	1408	-22.16	20240327	1080	1.48	20240419	1713	-36.02	20230704	1080	1.48	20240419	4.36	N	204610	100	67 억		755384	N	N	0	N	00	N
160	20240704	100910	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1119	18	2	1.63	36906085	33310	13.11	1100	1125	1099	1431	771	1101	1107.96	1.12	0	-202	1147	1124	1107	1084	1067	1115	1075	67	330	100	790	1	1	67471720	755	13.32	0.74	12	0.05	84.00	1505.00	1722	20230703	-35.02	1080	20240419	3.61	1408	-20.53	20240327	1080	3.61	20240419	1713	-34.68	20230704	1080	3.61	20240419	4.36	N	204610	100	67 억		755384	N	N	0	N	00	N
161	20240704	090911	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1110	9	2	0.82	7129856	6473	2.55	1100	1110	1100	1431	771	1101	1101.48	1.12	0	3575	1147	1124	1107	1084	1067	1115	1075	67	330	100	790	1	1	67471720	749	13.21	0.74	12	0.01	84.00	1505.00	1722	20230703	-35.54	1080	20240419	2.78	1408	-21.16	20240327	1080	2.78	20240419	1713	-35.20	20230704	1080	2.78	20240419	4.36	N	204610	100	67 억		755384	N	N	0	N	00	N
162	20240703	160906	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1101	-23	5	-2.05	278599022	251906	182.10	1123	1130	1090	1461	787	1124	1105.98	1.10	0	11713	1154	1139	1127	1112	1100	1133	1106	67	337	100	800	1	1	67471720	743	13.11	0.73	12	0.37	84.00	1505.00	1722	20230703	-36.06	1080	20240419	1.94	1408	-21.80	20240327	1080	1.94	20240419	1722	-36.06	20230703	1080	1.94	20240419	4.38	N	204610	100	67 억		742106	N	N	0	N	00	N
163	20240703	150909	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1101	-23	5	-2.05	255653045	231067	167.04	1123	1130	1090	1461	787	1124	1106.40	1.10	0	12028	1154	1139	1127	1112	1100	1133	1106	67	337	100	800	1	1	67471720	743	13.11	0.73	12	0.34	84.00	1505.00	1722	20230703	-36.06	1080	20240419	1.94	1408	-21.80	20240327	1080	1.94	20240419	1722	-36.06	20230703	1080	1.94	20240419	4.38	N	204610	100	67 억		742106	N	N	0	N	00	N
164	20240703	140909	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1104	-20	5	-1.78	211085959	190600	137.78	1123	1130	1090	1461	787	1124	1107.48	1.10	0	21265	1154	1139	1127	1112	1100	1133	1106	67	337	100	800	1	1	67471720	745	13.14	0.73	12	0.28	84.00	1505.00	1722	20230703	-35.89	1080	20240419	2.22	1408	-21.59	20240327	1080	2.22	20240419	1722	-35.89	20230703	1080	2.22	20240419	4.38	N	204610	100	67 억		742106	N	N	0	N	00	N
165	20240703	130908	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1111	-13	5	-1.16	176888851	159642	115.40	1123	1130	1090	1461	787	1124	1108.03	1.10	0	21427	1154	1139	1127	1112	1100	1133	1106	67	337	100	800	1	1	67471720	750	13.23	0.74	12	0.24	84.00	1505.00	1722	20230703	-35.48	1080	20240419	2.87	1408	-21.09	20240327	1080	2.87	20240419	1722	-35.48	20230703	1080	2.87	20240419	4.38	N	204610	100	67 억		742106	N	N	0	N	00	N
166	20240703	120907	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1112	-12	5	-1.07	166763985	150518	108.81	1123	1130	1090	1461	787	1124	1107.93	1.10	0	25852	1154	1139	1127	1112	1100	1133	1106	67	337	100	800	1	1	67471720	750	13.24	0.74	12	0.22	84.00	1505.00	1722	20230703	-35.42	1080	20240419	2.96	1408	-21.02	20240327	1080	2.96	20240419	1722	-35.42	20230703	1080	2.96	20240419	4.38	N	204610	100	67 억		742106	N	N	0	N	00	N
167	20240703	110910	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1108	-16	5	-1.42	158058395	142676	103.14	1123	1130	1090	1461	787	1124	1107.81	1.10	0	27381	1154	1139	1127	1112	1100	1133	1106	67	337	100	800	1	1	67471720	748	13.19	0.74	12	0.21	84.00	1505.00	1722	20230703	-35.66	1080	20240419	2.59	1408	-21.31	20240327	1080	2.59	20240419	1722	-35.66	20230703	1080	2.59	20240419	4.38	N	204610	100	67 억		742106	N	N	0	N	00	N
168	20240703	100911	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1125	1	2	0.09	21472647	19167	13.86	1123	1130	1115	1461	787	1124	1120.29	1.10	0	635	1154	1139	1127	1112	1100	1133	1106	67	337	100	800	1	1	67471720	759	13.39	0.75	12	0.03	84.00	1505.00	1722	20230703	-34.67	1080	20240419	4.17	1408	-20.10	20240327	1080	4.17	20240419	1722	-34.67	20230703	1080	4.17	20240419	4.38	N	204610	100	67 억		742106	N	N	0	N	00	N
169	20240703	090907	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1130	6	2	0.53	1513872	1348	0.97	1123	1130	1123	1461	787	1124	1123.05	1.10	0	51	1154	1139	1127	1112	1100	1133	1106	67	337	100	800	1	1	67471720	762	13.45	0.75	12	0.00	84.00	1505.00	1722	20230703	-34.38	1080	20240419	4.63	1408	-19.74	20240327	1080	4.63	20240419	1722	-34.38	20230703	1080	4.63	20240419	4.38	N	204610	100	67 억		742106	N	N	0	N	00	N
170	20240702	160904	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1124	-11	5	-0.97	155213151	138132	218.41	1132	1142	1115	1475	795	1135	1123.66	1.11	0	-7386	1144	1139	1135	1130	1126	1142	1133	67	340	100	810	1	1	67471720	758	13.38	0.75	12	0.20	84.00	1505.00	1722	20230703	-34.73	1080	20240419	4.07	1408	-20.17	20240327	1080	4.07	20240419	1722	-34.73	20230703	1080	4.07	20240419	4.34	N	204610	100	67 억		749536	N	N	0	N	00	N
171	20240702	150906	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1124	-11	5	-0.97	146986107	130805	206.82	1132	1142	1115	1475	795	1135	1123.70	1.11	0	-6899	1144	1139	1135	1130	1126	1142	1133	67	340	100	810	1	1	67471720	758	13.38	0.75	12	0.19	84.00	1505.00	1722	20230703	-34.73	1080	20240419	4.07	1408	-20.17	20240327	1080	4.07	20240419	1722	-34.73	20230703	1080	4.07	20240419	4.34	N	204610	100	67 억		749536	N	N	0	N	00	N
172	20240702	140906	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1122	-13	5	-1.15	144899443	128947	203.88	1132	1142	1115	1475	795	1135	1123.71	1.11	0	-6719	1144	1139	1135	1130	1126	1142	1133	67	340	100	810	1	1	67471720	757	13.36	0.75	12	0.19	84.00	1505.00	1722	20230703	-34.84	1080	20240419	3.89	1408	-20.31	20240327	1080	3.89	20240419	1722	-34.84	20230703	1080	3.89	20240419	4.34	N	204610	100	67 억		749536	N	N	0	N	00	N
173	20240702	130906	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1121	-14	5	-1.23	122344945	108816	172.05	1132	1142	1115	1475	795	1135	1124.33	1.11	0	-3467	1144	1139	1135	1130	1126	1142	1133	67	340	100	810	1	1	67471720	756	13.35	0.74	12	0.16	84.00	1505.00	1722	20230703	-34.90	1080	20240419	3.80	1408	-20.38	20240327	1080	3.80	20240419	1722	-34.90	20230703	1080	3.80	20240419	4.34	N	204610	100	67 억		749536	N	N	0	N	00	N
174	20240702	120907	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1121	-14	5	-1.23	109455628	97324	153.88	1132	1142	1115	1475	795	1135	1124.65	1.11	0	-3025	1144	1139	1135	1130	1126	1142	1133	67	340	100	810	1	1	67471720	756	13.35	0.74	12	0.14	84.00	1505.00	1722	20230703	-34.90	1080	20240419	3.80	1408	-20.38	20240327	1080	3.80	20240419	1722	-34.90	20230703	1080	3.80	20240419	4.34	N	204610	100	67 억		749536	N	N	0	N	00	N
175	20240702	110906	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1127	-8	5	-0.70	62598020	55461	87.69	1132	1142	1122	1475	795	1135	1128.69	1.11	0	-6532	1144	1139	1135	1130	1126	1142	1133	67	340	100	810	1	1	67471720	760	13.42	0.75	12	0.08	84.00	1505.00	1722	20230703	-34.55	1080	20240419	4.35	1408	-19.96	20240327	1080	4.35	20240419	1722	-34.55	20230703	1080	4.35	20240419	4.34	N	204610	100	67 억		749536	N	N	0	N	00	N
176	20240702	100906	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1129	-6	5	-0.53	30683922	27089	42.83	1132	1142	1129	1475	795	1135	1132.71	1.11	0	-2697	1144	1139	1135	1130	1126	1142	1133	67	340	100	810	1	1	67471720	762	13.44	0.75	12	0.04	84.00	1505.00	1722	20230703	-34.44	1080	20240419	4.54	1408	-19.82	20240327	1080	4.54	20240419	1722	-34.44	20230703	1080	4.54	20240419	4.34	N	204610	100	67 억		749536	N	N	0	N	00	N
177	20240702	090907	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1142	7	2	0.62	3324927	2922	4.62	1132	1142	1132	1475	795	1135	1137.89	1.11	0	696	1144	1139	1135	1130	1126	1142	1133	67	340	100	810	1	1	67471720	771	13.60	0.76	12	0.00	84.00	1505.00	1722	20230703	-33.68	1080	20240419	5.74	1408	-18.89	20240327	1080	5.74	20240419	1722	-33.68	20230703	1080	5.74	20240419	4.34	N	204610	100	67 억		749536	N	N	0	N	00	N
178	20240701	160903	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1135	2	2	0.18	71627379	63118	44.52	1131	1140	1131	1472	794	1133	1134.82	1.11	0	-294	1155	1143	1136	1124	1117	1140	1121	67	339	100	810	1	1	67471720	766	13.51	0.75	12	0.09	84.00	1505.00	1722	20230703	-34.09	1080	20240419	5.09	1408	-19.39	20240327	1080	5.09	20240419	1722	-34.09	20230703	1080	5.09	20240419	4.57	N	204610	100	67 억		749830	N	N	0	N	00	N
179	20240701	150905	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1135	2	2	0.18	66957993	59003	41.62	1131	1140	1131	1472	794	1133	1134.82	1.11	0	-289	1155	1143	1136	1124	1117	1140	1121	67	339	100	810	1	1	67471720	766	13.51	0.75	12	0.09	84.00	1505.00	1722	20230703	-34.09	1080	20240419	5.09	1408	-19.39	20240327	1080	5.09	20240419	1722	-34.09	20230703	1080	5.09	20240419	4.57	N	204610	100	67 억		749830	N	N	0	N	00	N
180	20240701	140904	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1135	2	2	0.18	49922296	43988	31.03	1131	1140	1131	1472	794	1133	1134.91	1.11	0	-289	1155	1143	1136	1124	1117	1140	1121	67	339	100	810	1	1	67471720	766	13.51	0.75	12	0.07	84.00	1505.00	1722	20230703	-34.09	1080	20240419	5.09	1408	-19.39	20240327	1080	5.09	20240419	1722	-34.09	20230703	1080	5.09	20240419	4.57	N	204610	100	67 억		749830	N	N	0	N	00	N
181	20240701	130904	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1137	4	2	0.35	27989831	24663	17.40	1131	1140	1131	1472	794	1133	1134.89	1.11	0	-311	1155	1143	1136	1124	1117	1140	1121	67	339	100	810	1	1	67471720	767	13.54	0.76	12	0.04	84.00	1505.00	1722	20230703	-33.97	1080	20240419	5.28	1408	-19.25	20240327	1080	5.28	20240419	1722	-33.97	20230703	1080	5.28	20240419	4.57	N	204610	100	67 억		749830	N	N	0	N	00	N
182	20240701	120904	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1139	6	2	0.53	23386432	20614	14.54	1131	1140	1131	1472	794	1133	1134.49	1.11	0	-124	1155	1143	1136	1124	1117	1140	1121	67	339	100	810	1	1	67471720	769	13.56	0.76	12	0.03	84.00	1505.00	1722	20230703	-33.86	1080	20240419	5.46	1408	-19.11	20240327	1080	5.46	20240419	1722	-33.86	20230703	1080	5.46	20240419	4.57	N	204610	100	67 억		749830	N	N	0	N	00	N
183	20240701	110902	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1137	4	2	0.35	20512529	18087	12.76	1131	1139	1131	1472	794	1133	1134.10	1.11	0	-124	1155	1143	1136	1124	1117	1140	1121	67	339	100	810	1	1	67471720	767	13.54	0.76	12	0.03	84.00	1505.00	1722	20230703	-33.97	1080	20240419	5.28	1408	-19.25	20240327	1080	5.28	20240419	1722	-33.97	20230703	1080	5.28	20240419	4.57	N	204610	100	67 억		749830	N	N	0	N	00	N
184	20240701	100901	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1138	5	2	0.44	13026046	11492	8.11	1131	1139	1131	1472	794	1133	1133.49	1.11	0	-124	1155	1143	1136	1124	1117	1140	1121	67	339	100	810	1	1	67471720	768	13.55	0.76	12	0.02	84.00	1505.00	1722	20230703	-33.91	1080	20240419	5.37	1408	-19.18	20240327	1080	5.37	20240419	1722	-33.91	20230703	1080	5.37	20240419	4.57	N	204610	100	67 억		749830	N	N	0	N	00	N
185	20240701	090859	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1133	0	3	0.00	2406752	2125	1.50	1131	1133	1131	1472	794	1133	1132.59	1.11	0	16	1155	1143	1136	1124	1117	1140	1121	67	339	100	810	1	1	67471720	764	13.49	0.75	12	0.00	84.00	1505.00	1722	20230703	-34.20	1080	20240419	4.91	1408	-19.53	20240327	1080	4.91	20240419	1722	-34.20	20230703	1080	4.91	20240419	4.57	N	204610	100	67 억		749830	N	N	0	N	00	N