KissMeData/153460/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	160909	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7040	40	2	0.57	6074030	866	135.31	6930	7130	6930	9100	4900	7000	7013.89	0.00	0	0	7113	7056	6983	6926	6853	7065	6935	33	2100	500	5040	10	1	6530014	460	-32.00	1.43	12	0.01	-220.00	4922.00	8730	20240112	-19.36	6300	20240229	11.75	8730	-19.36	20240112	6300	11.75	20240229	8730	-19.36	20240112	6300	11.75	20240229	0.08	N	153460	500	32 억		0	N	N	0	N	00	N
3	20240731	150921	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7020	20	2	0.29	3849920	550	85.94	6930	7020	6930	9100	4900	7000	6999.85	0.00	0	1	7113	7056	6983	6926	6853	7065	6935	33	2100	500	5040	10	1	6530014	458	-31.91	1.43	12	0.01	-220.00	4922.00	8730	20240112	-19.59	6300	20240229	11.43	8730	-19.59	20240112	6300	11.43	20240229	8730	-19.59	20240112	6300	11.43	20240229	0.08	N	153460	500	32 억		0	N	N	0	N	00	N
4	20240731	140920	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7000	0	3	0.00	3289720	470	73.44	6930	7000	6930	9100	4900	7000	6999.40	0.00	0	0	7113	7056	6983	6926	6853	7065	6935	33	2100	500	5040	10	1	6530014	457	-31.82	1.42	12	0.01	-220.00	4922.00	8730	20240112	-19.82	6300	20240229	11.11	8730	-19.82	20240112	6300	11.11	20240229	8730	-19.82	20240112	6300	11.11	20240229	0.08	N	153460	500	32 억		0	N	N	0	N	00	N
5	20240731	130916	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7000	0	3	0.00	1224720	175	27.34	6930	7000	6930	9100	4900	7000	6998.40	0.00	0	0	7113	7056	6983	6926	6853	7065	6935	33	2100	500	5040	10	1	6530014	457	-31.82	1.42	12	0.00	-220.00	4922.00	8730	20240112	-19.82	6300	20240229	11.11	8730	-19.82	20240112	6300	11.11	20240229	8730	-19.82	20240112	6300	11.11	20240229	0.08	N	153460	500	32 억		0	N	N	0	N	00	N
6	20240731	120916	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7000	0	3	0.00	1224720	175	27.34	6930	7000	6930	9100	4900	7000	6998.40	0.00	0	0	7113	7056	6983	6926	6853	7065	6935	33	2100	500	5040	10	1	6530014	457	-31.82	1.42	12	0.00	-220.00	4922.00	8730	20240112	-19.82	6300	20240229	11.11	8730	-19.82	20240112	6300	11.11	20240229	8730	-19.82	20240112	6300	11.11	20240229	0.08	N	153460	500	32 억		0	N	N	0	N	00	N
7	20240731	110919	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7000	0	3	0.00	1217720	174	27.19	6930	7000	6930	9100	4900	7000	6998.39	0.00	0	0	7113	7056	6983	6926	6853	7065	6935	33	2100	500	5040	10	1	6530014	457	-31.82	1.42	12	0.00	-220.00	4922.00	8730	20240112	-19.82	6300	20240229	11.11	8730	-19.82	20240112	6300	11.11	20240229	8730	-19.82	20240112	6300	11.11	20240229	0.08	N	153460	500	32 억		0	N	N	0	N	00	N
8	20240731	100916	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7000	0	3	0.00	34720	5	0.78	6930	7000	6930	9100	4900	7000	6944.00	0.00	0	0	7113	7056	6983	6926	6853	7065	6935	33	2100	500	5040	10	1	6530014	457	-31.82	1.42	12	0.00	-220.00	4922.00	8730	20240112	-19.82	6300	20240229	11.11	8730	-19.82	20240112	6300	11.11	20240229	8730	-19.82	20240112	6300	11.11	20240229	0.08	N	153460	500	32 억		0	N	N	0	N	00	N
9	20240731	090914	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6930	-70	5	-1.00	6930	1	0.16	6930	6930	6930	9100	4900	7000	6930.00	0.00	0	0	7113	7056	6983	6926	6853	7065	6935	33	2100	500	5040	10	1	6530014	453	-31.50	1.41	12	0.00	-220.00	4922.00	8730	20240112	-20.62	6300	20240229	10.00	8730	-20.62	20240112	6300	10.00	20240229	8730	-20.62	20240112	6300	10.00	20240229	0.08	N	153460	500	32 억		0	N	N	0	N	00	N
10	20240730	160853	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7000	0	3	0.00	4462640	640	86.49	7000	7040	6910	9100	4900	7000	6972.88	0.00	0	0	7093	7046	6973	6926	6853	7070	6950	33	2100	500	5040	10	1	6530014	457	-31.82	1.42	12	0.01	-220.00	4922.00	8730	20240112	-19.82	6300	20240229	11.11	8730	-19.82	20240112	6300	11.11	20240229	8730	-19.82	20240112	6300	11.11	20240229	0.08	N	153460	500	32 억		0	N	N	0	N	00	N
11	20240730	150910	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6950	-50	5	-0.71	2838920	408	55.14	7000	7040	6910	9100	4900	7000	6958.14	0.00	0	0	7093	7046	6973	6926	6853	7070	6950	33	2100	500	5040	10	1	6530014	454	-31.59	1.41	12	0.01	-220.00	4922.00	8730	20240112	-20.39	6300	20240229	10.32	8730	-20.39	20240112	6300	10.32	20240229	8730	-20.39	20240112	6300	10.32	20240229	0.08	N	153460	500	32 억		0	N	N	0	N	00	N
12	20240730	140859	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7000	0	3	0.00	1418700	203	27.43	7000	7040	6930	9100	4900	7000	6988.67	0.00	0	0	7093	7046	6973	6926	6853	7070	6950	33	2100	500	5040	10	1	6530014	457	-31.82	1.42	12	0.00	-220.00	4922.00	8730	20240112	-19.82	6300	20240229	11.11	8730	-19.82	20240112	6300	11.11	20240229	8730	-19.82	20240112	6300	11.11	20240229	0.08	N	153460	500	32 억		0	N	N	0	N	00	N
13	20240730	130904	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6950	-50	5	-0.71	515750	74	10.00	7000	7040	6930	9100	4900	7000	6969.59	0.00	0	0	7093	7046	6973	6926	6853	7070	6950	33	2100	500	5040	10	1	6530014	454	-31.59	1.41	12	0.00	-220.00	4922.00	8730	20240112	-20.39	6300	20240229	10.32	8730	-20.39	20240112	6300	10.32	20240229	8730	-20.39	20240112	6300	10.32	20240229	0.08	N	153460	500	32 억		0	N	N	0	N	00	N
14	20240730	120856	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7040	40	2	0.57	293350	42	5.68	7000	7040	6930	9100	4900	7000	6984.52	0.00	0	0	7093	7046	6973	6926	6853	7070	6950	33	2100	500	5040	10	1	6530014	460	-32.00	1.43	12	0.00	-220.00	4922.00	8730	20240112	-19.36	6300	20240229	11.75	8730	-19.36	20240112	6300	11.75	20240229	8730	-19.36	20240112	6300	11.75	20240229	0.08	N	153460	500	32 억		0	N	N	0	N	00	N
15	20240730	110903	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7040	40	2	0.57	293350	42	5.68	7000	7040	6930	9100	4900	7000	6984.52	0.00	0	0	7093	7046	6973	6926	6853	7070	6950	33	2100	500	5040	10	1	6530014	460	-32.00	1.43	12	0.00	-220.00	4922.00	8730	20240112	-19.36	6300	20240229	11.75	8730	-19.36	20240112	6300	11.75	20240229	8730	-19.36	20240112	6300	11.75	20240229	0.08	N	153460	500	32 억		0	N	N	0	N	00	N
16	20240730	100909	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7040	40	2	0.57	229990	33	4.46	7000	7040	6930	9100	4900	7000	6969.39	0.00	0	0	7093	7046	6973	6926	6853	7070	6950	33	2100	500	5040	10	1	6530014	460	-32.00	1.43	12	0.00	-220.00	4922.00	8730	20240112	-19.36	6300	20240229	11.75	8730	-19.36	20240112	6300	11.75	20240229	8730	-19.36	20240112	6300	11.75	20240229	0.08	N	153460	500	32 억		0	N	N	0	N	00	N
17	20240730	090913	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7000	0	3	0.00	55680	8	1.08	7000	7000	6930	9100	4900	7000	6960.00	0.00	0	0	7093	7046	6973	6926	6853	7070	6950	33	2100	500	5040	10	1	6530014	457	-31.82	1.42	12	0.00	-220.00	4922.00	8730	20240112	-19.82	6300	20240229	11.11	8730	-19.82	20240112	6300	11.11	20240229	8730	-19.82	20240112	6300	11.11	20240229	0.08	N	153460	500	32 억		0	N	N	0	N	00	N
18	20240729	160852	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7000	0	3	0.00	5147970	740	187.34	6960	7020	6900	9100	4900	7000	6956.72	0.00	0	0	7140	7070	7010	6940	6880	7040	6910	33	2100	500	5040	10	1	6530014	457	-31.82	1.42	12	0.01	-220.00	4922.00	8730	20240112	-19.82	6300	20240229	11.11	8730	-19.82	20240112	6300	11.11	20240229	8730	-19.82	20240112	6300	11.11	20240229	0.08	N	153460	500	32 억		0	N	N	0	N	00	N
19	20240729	150906	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6990	-10	5	-0.14	2607150	377	95.44	6960	7000	6900	9100	4900	7000	6915.52	0.00	0	0	7140	7070	7010	6940	6880	7040	6910	33	2100	500	5040	10	1	6530014	456	-31.77	1.42	12	0.01	-220.00	4922.00	8730	20240112	-19.93	6300	20240229	10.95	8730	-19.93	20240112	6300	10.95	20240229	8730	-19.93	20240112	6300	10.95	20240229	0.08	N	153460	500	32 억		0	N	N	0	N	00	N
20	20240729	140910	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6970	-30	5	-0.43	2551590	369	93.42	6960	7000	6900	9100	4900	7000	6914.88	0.00	0	0	7140	7070	7010	6940	6880	7040	6910	33	2100	500	5040	10	1	6530014	455	-31.68	1.42	12	0.01	-220.00	4922.00	8730	20240112	-20.16	6300	20240229	10.63	8730	-20.16	20240112	6300	10.63	20240229	8730	-20.16	20240112	6300	10.63	20240229	0.08	N	153460	500	32 억		0	N	N	0	N	00	N
21	20240729	130910	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6960	-40	5	-0.57	2509950	363	91.90	6960	7000	6900	9100	4900	7000	6914.46	0.00	0	2	7140	7070	7010	6940	6880	7040	6910	33	2100	500	5040	10	1	6530014	454	-31.64	1.41	12	0.01	-220.00	4922.00	8730	20240112	-20.27	6300	20240229	10.48	8730	-20.27	20240112	6300	10.48	20240229	8730	-20.27	20240112	6300	10.48	20240229	0.08	N	153460	500	32 억		0	N	N	0	N	00	N
22	20240729	120907	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6910	-90	5	-1.29	2502990	362	91.65	6960	7000	6900	9100	4900	7000	6914.34	0.00	0	3	7140	7070	7010	6940	6880	7040	6910	33	2100	500	5040	10	1	6530014	451	-31.41	1.40	12	0.01	-220.00	4922.00	8730	20240112	-20.85	6300	20240229	9.68	8730	-20.85	20240112	6300	9.68	20240229	8730	-20.85	20240112	6300	9.68	20240229	0.08	N	153460	500	32 억		0	N	N	0	N	00	N
23	20240729	110859	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6970	-30	5	-0.43	2330040	337	85.32	6960	7000	6900	9100	4900	7000	6914.07	0.00	0	7	7140	7070	7010	6940	6880	7040	6910	33	2100	500	5040	10	1	6530014	455	-31.68	1.42	12	0.01	-220.00	4922.00	8730	20240112	-20.16	6300	20240229	10.63	8730	-20.16	20240112	6300	10.63	20240229	8730	-20.16	20240112	6300	10.63	20240229	0.08	N	153460	500	32 억		0	N	N	0	N	00	N
24	20240729	100856	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6960	-40	5	-0.57	2288230	331	83.80	6960	7000	6900	9100	4900	7000	6913.08	0.00	0	12	7140	7070	7010	6940	6880	7040	6910	33	2100	500	5040	10	1	6530014	454	-31.64	1.41	12	0.01	-220.00	4922.00	8730	20240112	-20.27	6300	20240229	10.48	8730	-20.27	20240112	6300	10.48	20240229	8730	-20.27	20240112	6300	10.48	20240229	0.08	N	153460	500	32 억		0	N	N	0	N	00	N
25	20240729	090856	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7000	0	3	0.00	62660	9	2.28	6960	7000	6950	9100	4900	7000	6962.22	0.00	0	0	7140	7070	7010	6940	6880	7040	6910	33	2100	500	5040	10	1	6530014	457	-31.82	1.42	12	0.00	-220.00	4922.00	8730	20240112	-19.82	6300	20240229	11.11	8730	-19.82	20240112	6300	11.11	20240229	8730	-19.82	20240112	6300	11.11	20240229	0.08	N	153460	500	32 억		0	N	N	0	N	00	N
26	20240726	160843	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7000	-40	5	-0.57	2755650	395	23.55	7040	7080	6950	9150	4930	7040	6976.33	0.00	0	0	7393	7216	7023	6846	6653	7120	6750	33	2110	500	5060	10	1	6530014	457	-31.82	1.42	12	0.01	-220.00	4922.00	8730	20240112	-19.82	6300	20240229	11.11	8730	-19.82	20240112	6300	11.11	20240229	8730	-19.82	20240112	6300	11.11	20240229	0.08	N	153460	500	32 억		0	N	N	0	N	00	N
27	20240726	150851	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6970	-70	5	-0.99	1544610	222	13.24	7040	7080	6950	9150	4930	7040	6957.70	0.00	0	7	7393	7216	7023	6846	6653	7120	6750	33	2110	500	5060	10	1	6530014	455	-31.68	1.42	12	0.00	-220.00	4922.00	8730	20240112	-20.16	6300	20240229	10.63	8730	-20.16	20240112	6300	10.63	20240229	8730	-20.16	20240112	6300	10.63	20240229	0.08	N	153460	500	32 억		0	N	N	0	N	00	N
28	20240726	140852	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6970	-70	5	-0.99	1502790	216	12.88	7040	7080	6950	9150	4930	7040	6957.36	0.00	0	7	7393	7216	7023	6846	6653	7120	6750	33	2110	500	5060	10	1	6530014	455	-31.68	1.42	12	0.00	-220.00	4922.00	8730	20240112	-20.16	6300	20240229	10.63	8730	-20.16	20240112	6300	10.63	20240229	8730	-20.16	20240112	6300	10.63	20240229	0.08	N	153460	500	32 억		0	N	N	0	N	00	N
29	20240726	130854	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7020	-20	5	-0.28	501950	72	4.29	7040	7080	6950	9150	4930	7040	6971.53	0.00	0	7	7393	7216	7023	6846	6653	7120	6750	33	2110	500	5060	10	1	6530014	458	-31.91	1.43	12	0.00	-220.00	4922.00	8730	20240112	-19.59	6300	20240229	11.43	8730	-19.59	20240112	6300	11.43	20240229	8730	-19.59	20240112	6300	11.43	20240229	0.08	N	153460	500	32 억		0	N	N	0	N	00	N
30	20240726	120856	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7050	10	2	0.14	452860	65	3.88	7040	7080	6950	9150	4930	7040	6967.08	0.00	0	7	7393	7216	7023	6846	6653	7120	6750	33	2110	500	5060	10	1	6530014	460	-32.05	1.43	12	0.00	-220.00	4922.00	8730	20240112	-19.24	6300	20240229	11.90	8730	-19.24	20240112	6300	11.90	20240229	8730	-19.24	20240112	6300	11.90	20240229	0.08	N	153460	500	32 억		0	N	N	0	N	00	N
31	20240726	110857	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6960	-80	5	-1.14	118770	17	1.01	7040	7080	6950	9150	4930	7040	6986.47	0.00	0	0	7393	7216	7023	6846	6653	7120	6750	33	2110	500	5060	10	1	6530014	454	-31.64	1.41	12	0.00	-220.00	4922.00	8730	20240112	-20.27	6300	20240229	10.48	8730	-20.27	20240112	6300	10.48	20240229	8730	-20.27	20240112	6300	10.48	20240229	0.08	N	153460	500	32 억		0	N	N	0	N	00	N
32	20240726	100851	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7070	30	2	0.43	111810	16	0.95	7040	7080	6950	9150	4930	7040	6988.12	0.00	0	0	7393	7216	7023	6846	6653	7120	6750	33	2110	500	5060	10	1	6530014	462	-32.14	1.44	12	0.00	-220.00	4922.00	8730	20240112	-19.01	6300	20240229	12.22	8730	-19.01	20240112	6300	12.22	20240229	8730	-19.01	20240112	6300	12.22	20240229	0.08	N	153460	500	32 억		0	N	N	0	N	00	N
33	20240726	090848	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7040	0	3	0.00	7040	1	0.06	7040	7040	7040	9150	4930	7040	7040.00	0.00	0	0	7393	7216	7023	6846	6653	7120	6750	33	2110	500	5060	10	1	6530014	460	-32.00	1.43	12	0.00	-220.00	4922.00	8730	20240112	-19.36	6300	20240229	11.75	8730	-19.36	20240112	6300	11.75	20240229	8730	-19.36	20240112	6300	11.75	20240229	0.08	N	153460	500	32 억		0	N	N	0	N	00	N
34	20240725	160848	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7040	-50	5	-0.71	11740540	1677	471.07	7200	7200	6830	9210	4970	7090	7000.92	0.00	0	0	7156	7122	7056	7022	6956	7140	7040	33	2120	500	5100	10	1	6530014	460	-32.00	1.43	12	0.03	-220.00	4922.00	8730	20240112	-19.36	6300	20240229	11.75	8730	-19.36	20240112	6300	11.75	20240229	8730	-19.36	20240112	6300	11.75	20240229	0.11	N	153460	500	32 억		0	N	N	0	N	00	N
35	20240725	150859	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7050	-40	5	-0.56	7439210	1066	299.44	7200	7200	6830	9210	4970	7090	6978.62	0.00	0	3	7156	7122	7056	7022	6956	7140	7040	33	2120	500	5100	10	1	6530014	460	-32.05	1.43	12	0.02	-220.00	4922.00	8730	20240112	-19.24	6300	20240229	11.90	8730	-19.24	20240112	6300	11.90	20240229	8730	-19.24	20240112	6300	11.90	20240229	0.11	N	153460	500	32 억		0	N	N	0	N	00	N
36	20240725	140857	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7050	-40	5	-0.56	7390270	1059	297.47	7200	7200	6830	9210	4970	7090	6978.54	0.00	0	3	7156	7122	7056	7022	6956	7140	7040	33	2120	500	5100	10	1	6530014	460	-32.05	1.43	12	0.02	-220.00	4922.00	8730	20240112	-19.24	6300	20240229	11.90	8730	-19.24	20240112	6300	11.90	20240229	8730	-19.24	20240112	6300	11.90	20240229	0.11	N	153460	500	32 억		0	N	N	0	N	00	N
37	20240725	130850	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7050	-40	5	-0.56	7383220	1058	297.19	7200	7200	6830	9210	4970	7090	6978.47	0.00	0	3	7156	7122	7056	7022	6956	7140	7040	33	2120	500	5100	10	1	6530014	460	-32.05	1.43	12	0.02	-220.00	4922.00	8730	20240112	-19.24	6300	20240229	11.90	8730	-19.24	20240112	6300	11.90	20240229	8730	-19.24	20240112	6300	11.90	20240229	0.11	N	153460	500	32 억		0	N	N	0	N	00	N
38	20240725	120856	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7050	-40	5	-0.56	7383220	1058	297.19	7200	7200	6830	9210	4970	7090	6978.47	0.00	0	3	7156	7122	7056	7022	6956	7140	7040	33	2120	500	5100	10	1	6530014	460	-32.05	1.43	12	0.02	-220.00	4922.00	8730	20240112	-19.24	6300	20240229	11.90	8730	-19.24	20240112	6300	11.90	20240229	8730	-19.24	20240112	6300	11.90	20240229	0.11	N	153460	500	32 억		0	N	N	0	N	00	N
39	20240725	110851	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7050	-40	5	-0.56	7228120	1036	291.01	7200	7200	6830	9210	4970	7090	6976.95	0.00	0	3	7156	7122	7056	7022	6956	7140	7040	33	2120	500	5100	10	1	6530014	460	-32.05	1.43	12	0.02	-220.00	4922.00	8730	20240112	-19.24	6300	20240229	11.90	8730	-19.24	20240112	6300	11.90	20240229	8730	-19.24	20240112	6300	11.90	20240229	0.11	N	153460	500	32 억		0	N	N	0	N	00	N
40	20240725	100847	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7050	-40	5	-0.56	7228120	1036	291.01	7200	7200	6830	9210	4970	7090	6976.95	0.00	0	3	7156	7122	7056	7022	6956	7140	7040	33	2120	500	5100	10	1	6530014	460	-32.05	1.43	12	0.02	-220.00	4922.00	8730	20240112	-19.24	6300	20240229	11.90	8730	-19.24	20240112	6300	11.90	20240229	8730	-19.24	20240112	6300	11.90	20240229	0.11	N	153460	500	32 억		0	N	N	0	N	00	N
41	20240725	090844	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7080	-10	5	-0.14	7060010	1012	284.27	7200	7200	6830	9210	4970	7090	6976.29	0.00	0	0	7156	7122	7056	7022	6956	7140	7040	33	2120	500	5100	10	1	6530014	462	-32.18	1.44	12	0.02	-220.00	4922.00	8730	20240112	-18.90	6300	20240229	12.38	8730	-18.90	20240112	6300	12.38	20240229	8730	-18.90	20240112	6300	12.38	20240229	0.11	N	153460	500	32 억		0	N	N	0	N	00	N
42	20240724	160843	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7090	0	3	0.00	2506830	356	12.04	7020	7090	6990	9210	4970	7090	7041.66	0.00	0	-10	7336	7212	7066	6942	6796	7140	6870	33	2120	500	5100	10	1	6530014	463	-32.23	1.44	12	0.01	-220.00	4922.00	8730	20240112	-18.79	6300	20240229	12.54	8730	-18.79	20240112	6300	12.54	20240229	8730	-18.79	20240112	6300	12.54	20240229	0.11	N	153460	500	32 억		0	N	N	0	N	00	N
43	20240724	150855	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7000	-90	5	-1.27	342990	49	1.66	7020	7090	6990	9210	4970	7090	6999.80	0.00	0	-1	7336	7212	7066	6942	6796	7140	6870	33	2120	500	5100	10	1	6530014	457	-31.82	1.42	12	0.00	-220.00	4922.00	8730	20240112	-19.82	6300	20240229	11.11	8730	-19.82	20240112	6300	11.11	20240229	8730	-19.82	20240112	6300	11.11	20240229	0.11	N	153460	500	32 억		0	N	N	0	N	00	N
44	20240724	140851	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7000	-90	5	-1.27	133280	19	0.64	7020	7090	6990	9210	4970	7090	7014.74	0.00	0	-1	7336	7212	7066	6942	6796	7140	6870	33	2120	500	5100	10	1	6530014	457	-31.82	1.42	12	0.00	-220.00	4922.00	8730	20240112	-19.82	6300	20240229	11.11	8730	-19.82	20240112	6300	11.11	20240229	8730	-19.82	20240112	6300	11.11	20240229	0.11	N	153460	500	32 억		0	N	N	0	N	00	N
45	20240724	130856	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6990	-100	5	-1.41	126280	18	0.61	7020	7090	6990	9210	4970	7090	7015.56	0.00	0	-1	7336	7212	7066	6942	6796	7140	6870	33	2120	500	5100	10	1	6530014	456	-31.77	1.42	12	0.00	-220.00	4922.00	8730	20240112	-19.93	6300	20240229	10.95	8730	-19.93	20240112	6300	10.95	20240229	8730	-19.93	20240112	6300	10.95	20240229	0.11	N	153460	500	32 억		0	N	N	0	N	00	N
46	20240724	120854	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7000	-90	5	-1.27	119290	17	0.58	7020	7090	7000	9210	4970	7090	7017.06	0.00	0	-1	7336	7212	7066	6942	6796	7140	6870	33	2120	500	5100	10	1	6530014	457	-31.82	1.42	12	0.00	-220.00	4922.00	8730	20240112	-19.82	6300	20240229	11.11	8730	-19.82	20240112	6300	11.11	20240229	8730	-19.82	20240112	6300	11.11	20240229	0.11	N	153460	500	32 억		0	N	N	0	N	00	N
47	20240724	110852	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7000	-90	5	-1.27	112290	16	0.54	7020	7090	7000	9210	4970	7090	7018.12	0.00	0	-1	7336	7212	7066	6942	6796	7140	6870	33	2120	500	5100	10	1	6530014	457	-31.82	1.42	12	0.00	-220.00	4922.00	8730	20240112	-19.82	6300	20240229	11.11	8730	-19.82	20240112	6300	11.11	20240229	8730	-19.82	20240112	6300	11.11	20240229	0.11	N	153460	500	32 억		0	N	N	0	N	00	N
48	20240724	100917	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7090	0	3	0.00	77290	11	0.37	7020	7090	7020	9210	4970	7090	7026.36	0.00	0	-1	7336	7212	7066	6942	6796	7140	6870	33	2120	500	5100	10	1	6530014	463	-32.23	1.44	12	0.00	-220.00	4922.00	8730	20240112	-18.79	6300	20240229	12.54	8730	-18.79	20240112	6300	12.54	20240229	8730	-18.79	20240112	6300	12.54	20240229	0.11	N	153460	500	32 억		0	N	N	0	N	00	N
49	20240724	090843	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7020	-70	5	-0.99	7020	1	0.03	7020	7020	7020	9210	4970	7090	7020.00	0.00	0	0	7336	7212	7066	6942	6796	7140	6870	33	2120	500	5100	10	1	6530014	458	-31.91	1.43	12	0.00	-220.00	4922.00	8730	20240112	-19.59	6300	20240229	11.43	8730	-19.59	20240112	6300	11.43	20240229	8730	-19.59	20240112	6300	11.43	20240229	0.11	N	153460	500	32 억		0	N	N	0	N	00	N
50	20240723	160839	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7090	-100	5	-1.39	20805920	2956	172.16	7120	7190	6920	9340	5040	7190	7038.54	0.00	0	0	7503	7346	7193	7036	6883	7270	6960	33	2150	500	5170	10	1	6530014	463	-32.23	1.44	12	0.05	-220.00	4922.00	8730	20240112	-18.79	6300	20240229	12.54	8730	-18.79	20240112	6300	12.54	20240229	8730	-18.79	20240112	6300	12.54	20240229	0.11	N	153460	500	32 억		0	N	N	0	N	00	N
51	20240723	150858	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7050	-140	5	-1.95	10765330	1537	89.52	7120	7190	6920	9340	5040	7190	7004.12	0.00	0	408	7503	7346	7193	7036	6883	7270	6960	33	2150	500	5170	10	1	6530014	460	-32.05	1.43	12	0.02	-220.00	4922.00	8730	20240112	-19.24	6300	20240229	11.90	8730	-19.24	20240112	6300	11.90	20240229	8730	-19.24	20240112	6300	11.90	20240229	0.11	N	153460	500	32 억		0	N	N	0	N	00	N
52	20240723	140843	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6970	-220	5	-3.06	8634870	1233	71.81	7120	7190	6920	9340	5040	7190	7003.14	0.00	0	430	7503	7346	7193	7036	6883	7270	6960	33	2150	500	5170	10	1	6530014	455	-31.68	1.42	12	0.02	-220.00	4922.00	8730	20240112	-20.16	6300	20240229	10.63	8730	-20.16	20240112	6300	10.63	20240229	8730	-20.16	20240112	6300	10.63	20240229	0.11	N	153460	500	32 억		0	N	N	0	N	00	N
53	20240723	130838	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7100	-90	5	-1.25	2815480	395	23.01	7120	7190	7050	9340	5040	7190	7127.80	0.00	0	31	7503	7346	7193	7036	6883	7270	6960	33	2150	500	5170	10	1	6530014	464	-32.27	1.44	12	0.01	-220.00	4922.00	8730	20240112	-18.67	6300	20240229	12.70	8730	-18.67	20240112	6300	12.70	20240229	8730	-18.67	20240112	6300	12.70	20240229	0.11	N	153460	500	32 억		0	N	N	0	N	00	N
54	20240723	120844	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7100	-90	5	-1.25	2666660	374	21.78	7120	7190	7050	9340	5040	7190	7130.11	0.00	0	31	7503	7346	7193	7036	6883	7270	6960	33	2150	500	5170	10	1	6530014	464	-32.27	1.44	12	0.01	-220.00	4922.00	8730	20240112	-18.67	6300	20240229	12.70	8730	-18.67	20240112	6300	12.70	20240229	8730	-18.67	20240112	6300	12.70	20240229	0.11	N	153460	500	32 억		0	N	N	0	N	00	N
55	20240723	110846	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7190	0	3	0.00	2496240	350	20.38	7120	7190	7050	9340	5040	7190	7132.11	0.00	0	15	7503	7346	7193	7036	6883	7270	6960	33	2150	500	5170	10	1	6530014	470	-32.68	1.46	12	0.01	-220.00	4922.00	8730	20240112	-17.64	6300	20240229	14.13	8730	-17.64	20240112	6300	14.13	20240229	8730	-17.64	20240112	6300	14.13	20240229	0.11	N	153460	500	32 억		0	N	N	0	N	00	N
56	20240723	100841	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7190	0	3	0.00	1468210	207	12.06	7120	7190	7050	9340	5040	7190	7092.80	0.00	0	15	7503	7346	7193	7036	6883	7270	6960	33	2150	500	5170	10	1	6530014	470	-32.68	1.46	12	0.00	-220.00	4922.00	8730	20240112	-17.64	6300	20240229	14.13	8730	-17.64	20240112	6300	14.13	20240229	8730	-17.64	20240112	6300	14.13	20240229	0.11	N	153460	500	32 억		0	N	N	0	N	00	N
57	20240723	090849	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7190	0	3	0.00	1252510	177	10.31	7120	7190	7050	9340	5040	7190	7076.33	0.00	0	15	7503	7346	7193	7036	6883	7270	6960	33	2150	500	5170	10	1	6530014	470	-32.68	1.46	12	0.00	-220.00	4922.00	8730	20240112	-17.64	6300	20240229	14.13	8730	-17.64	20240112	6300	14.13	20240229	8730	-17.64	20240112	6300	14.13	20240229	0.11	N	153460	500	32 억		0	N	N	0	N	00	N
58	20240722	160835	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7190	-210	5	-2.84	12296190	1717	293.50	7350	7350	7040	9620	5180	7400	7161.44	0.00	0	-5	7673	7536	7263	7126	6853	7605	7195	33	2220	500	5320	10	1	6530014	470	-32.68	1.46	12	0.03	-220.00	4922.00	8730	20240112	-17.64	6300	20240229	14.13	8730	-17.64	20240112	6300	14.13	20240229	8730	-17.64	20240112	6300	14.13	20240229	0.11	N	153460	500	32 억		0	N	N	0	N	00	N
59	20240722	150842	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7120	-280	5	-3.78	8453620	1182	202.05	7350	7350	7040	9620	5180	7400	7151.96	0.00	0	25	7673	7536	7263	7126	6853	7605	7195	33	2220	500	5320	10	1	6530014	465	-32.36	1.45	12	0.02	-220.00	4922.00	8730	20240112	-18.44	6300	20240229	13.02	8730	-18.44	20240112	6300	13.02	20240229	8730	-18.44	20240112	6300	13.02	20240229	0.11	N	153460	500	32 억		0	N	N	0	N	00	N
60	20240722	140847	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7110	-290	5	-3.92	8183340	1144	195.56	7350	7350	7040	9620	5180	7400	7153.27	0.00	0	35	7673	7536	7263	7126	6853	7605	7195	33	2220	500	5320	10	1	6530014	464	-32.32	1.44	12	0.02	-220.00	4922.00	8730	20240112	-18.56	6300	20240229	12.86	8730	-18.56	20240112	6300	12.86	20240229	8730	-18.56	20240112	6300	12.86	20240229	0.11	N	153460	500	32 억		0	N	N	0	N	00	N
61	20240722	130843	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7180	-220	5	-2.97	7462520	1042	178.12	7350	7350	7040	9620	5180	7400	7161.73	0.00	0	16	7673	7536	7263	7126	6853	7605	7195	33	2220	500	5320	10	1	6530014	469	-32.64	1.46	12	0.02	-220.00	4922.00	8730	20240112	-17.75	6300	20240229	13.97	8730	-17.75	20240112	6300	13.97	20240229	8730	-17.75	20240112	6300	13.97	20240229	0.11	N	153460	500	32 억		0	N	N	0	N	00	N
62	20240722	120841	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7220	-180	5	-2.43	7448140	1040	177.78	7350	7350	7040	9620	5180	7400	7161.67	0.00	0	16	7673	7536	7263	7126	6853	7605	7195	33	2220	500	5320	10	1	6530014	471	-32.82	1.47	12	0.02	-220.00	4922.00	8730	20240112	-17.30	6300	20240229	14.60	8730	-17.30	20240112	6300	14.60	20240229	8730	-17.30	20240112	6300	14.60	20240229	0.11	N	153460	500	32 억		0	N	N	0	N	00	N
63	20240722	110839	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7220	-180	5	-2.43	7440920	1039	177.61	7350	7350	7040	9620	5180	7400	7161.62	0.00	0	16	7673	7536	7263	7126	6853	7605	7195	33	2220	500	5320	10	1	6530014	471	-32.82	1.47	12	0.02	-220.00	4922.00	8730	20240112	-17.30	6300	20240229	14.60	8730	-17.30	20240112	6300	14.60	20240229	8730	-17.30	20240112	6300	14.60	20240229	0.11	N	153460	500	32 억		0	N	N	0	N	00	N
64	20240722	100842	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7220	-180	5	-2.43	7433700	1038	177.44	7350	7350	7040	9620	5180	7400	7161.56	0.00	0	16	7673	7536	7263	7126	6853	7605	7195	33	2220	500	5320	10	1	6530014	471	-32.82	1.47	12	0.02	-220.00	4922.00	8730	20240112	-17.30	6300	20240229	14.60	8730	-17.30	20240112	6300	14.60	20240229	8730	-17.30	20240112	6300	14.60	20240229	0.11	N	153460	500	32 억		0	N	N	0	N	00	N
65	20240722	090842	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7320	-80	5	-1.08	4911350	685	117.09	7350	7350	7040	9620	5180	7400	7169.85	0.00	0	-5	7673	7536	7263	7126	6853	7605	7195	33	2220	500	5320	10	1	6530014	478	-33.27	1.49	12	0.01	-220.00	4922.00	8730	20240112	-16.15	6300	20240229	16.19	8730	-16.15	20240112	6300	16.19	20240229	8730	-16.15	20240112	6300	16.19	20240229	0.11	N	153460	500	32 억		0	N	N	0	N	00	N
66	20240719	160819	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7400	300	2	4.23	4155790	565	70.54	7010	7400	6990	9230	4970	7100	7355.38	0.00	0	0	7173	7136	7063	7026	6953	7155	7045	33	2130	500	5110	10	1	6530014	483	-33.64	1.50	12	0.01	-220.00	4922.00	8730	20240112	-15.23	6300	20240229	17.46	8730	-15.23	20240112	6300	17.46	20240229	8730	-15.23	20240112	6300	17.46	20240229	0.11	N	153460	500	32 억		0	N	N	0	N	00	N
67	20240719	150828	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7060	-40	5	-0.56	455790	65	8.11	7010	7070	6990	9230	4970	7100	7012.15	0.00	0	0	7173	7136	7063	7026	6953	7155	7045	33	2130	500	5110	10	1	6530014	461	-32.09	1.43	12	0.00	-220.00	4922.00	8730	20240112	-19.13	6300	20240229	12.06	8730	-19.13	20240112	6300	12.06	20240229	8730	-19.13	20240112	6300	12.06	20240229	0.11	N	153460	500	32 억		0	N	N	0	N	00	N
68	20240719	140831	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7030	-70	5	-0.99	238100	34	4.24	7010	7030	7000	9230	4970	7100	7002.94	0.00	0	0	7173	7136	7063	7026	6953	7155	7045	33	2130	500	5110	10	1	6530014	459	-31.95	1.43	12	0.00	-220.00	4922.00	8730	20240112	-19.47	6300	20240229	11.59	8730	-19.47	20240112	6300	11.59	20240229	8730	-19.47	20240112	6300	11.59	20240229	0.11	N	153460	500	32 억		0	N	N	0	N	00	N
69	20240719	130821	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7030	-70	5	-0.99	238100	34	4.24	7010	7030	7000	9230	4970	7100	7002.94	0.00	0	0	7173	7136	7063	7026	6953	7155	7045	33	2130	500	5110	10	1	6530014	459	-31.95	1.43	12	0.00	-220.00	4922.00	8730	20240112	-19.47	6300	20240229	11.59	8730	-19.47	20240112	6300	11.59	20240229	8730	-19.47	20240112	6300	11.59	20240229	0.11	N	153460	500	32 억		0	N	N	0	N	00	N
70	20240719	120822	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7030	-70	5	-0.99	196070	28	3.50	7010	7030	7000	9230	4970	7100	7002.50	0.00	0	0	7173	7136	7063	7026	6953	7155	7045	33	2130	500	5110	10	1	6530014	459	-31.95	1.43	12	0.00	-220.00	4922.00	8730	20240112	-19.47	6300	20240229	11.59	8730	-19.47	20240112	6300	11.59	20240229	8730	-19.47	20240112	6300	11.59	20240229	0.11	N	153460	500	32 억		0	N	N	0	N	00	N
71	20240719	110829	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7030	-70	5	-0.99	70040	10	1.25	7010	7030	7000	9230	4970	7100	7004.00	0.00	0	0	7173	7136	7063	7026	6953	7155	7045	33	2130	500	5110	10	1	6530014	459	-31.95	1.43	12	0.00	-220.00	4922.00	8730	20240112	-19.47	6300	20240229	11.59	8730	-19.47	20240112	6300	11.59	20240229	8730	-19.47	20240112	6300	11.59	20240229	0.11	N	153460	500	32 억		0	N	N	0	N	00	N
72	20240719	100748	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7100	0	3	0.00	0	0	0.00	0	0	0	9230	4970	7100	0.00	0.00	0	0	7173	7136	7063	7026	6953	7155	7045	33	2130	500	5110	10	1	6530014	464	-32.27	1.44	12	0.00	-220.00	4922.00	8730	20240112	-18.67	6300	20240229	12.70	8730	-18.67	20240112	6300	12.70	20240229	8730	-18.67	20240112	6300	12.70	20240229	0.11	N	153460	500	32 억		0	N	N	0	N	00	N
73	20240719	090835	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7100	0	3	0.00	0	0	0.00	0	0	0	9230	4970	7100	0.00	0.00	0	0	7173	7136	7063	7026	6953	7155	7045	33	2130	500	5110	10	1	6530014	464	-32.27	1.44	12	0.00	-220.00	4922.00	8730	20240112	-18.67	6300	20240229	12.70	8730	-18.67	20240112	6300	12.70	20240229	8730	-18.67	20240112	6300	12.70	20240229	0.11	N	153460	500	32 억		0	N	N	0	N	00	N
74	20240718	160814	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7100	0	3	0.00	5658490	801	38.71	7030	7100	6990	9230	4970	7100	7064.28	0.00	0	1	7746	7422	7176	6852	6606	7300	6730	33	2130	500	5110	10	1	6530014	464	-32.27	1.44	12	0.01	-220.00	4922.00	8730	20240112	-18.67	6300	20240229	12.70	8730	-18.67	20240112	6300	12.70	20240229	8730	-18.67	20240112	6300	12.70	20240229	0.11	N	153460	500	32 억		0	N	N	0	N	00	N
75	20240718	150822	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7100	0	3	0.00	2453790	349	16.87	7030	7100	6990	9230	4970	7100	7030.92	0.00	0	154	7746	7422	7176	6852	6606	7300	6730	33	2130	500	5110	10	1	6530014	464	-32.27	1.44	12	0.01	-220.00	4922.00	8730	20240112	-18.67	6300	20240229	12.70	8730	-18.67	20240112	6300	12.70	20240229	8730	-18.67	20240112	6300	12.70	20240229	0.11	N	153460	500	32 억		0	N	N	0	N	00	N
76	20240718	140816	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7090	-10	5	-0.14	2029960	289	13.97	7030	7100	6990	9230	4970	7100	7024.08	0.00	0	154	7746	7422	7176	6852	6606	7300	6730	33	2130	500	5110	10	1	6530014	463	-32.23	1.44	12	0.00	-220.00	4922.00	8730	20240112	-18.79	6300	20240229	12.54	8730	-18.79	20240112	6300	12.54	20240229	8730	-18.79	20240112	6300	12.54	20240229	0.11	N	153460	500	32 억		0	N	N	0	N	00	N
77	20240718	130818	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7100	0	3	0.00	1910390	272	13.15	7030	7100	6990	9230	4970	7100	7023.49	0.00	0	154	7746	7422	7176	6852	6606	7300	6730	33	2130	500	5110	10	1	6530014	464	-32.27	1.44	12	0.00	-220.00	4922.00	8730	20240112	-18.67	6300	20240229	12.70	8730	-18.67	20240112	6300	12.70	20240229	8730	-18.67	20240112	6300	12.70	20240229	0.11	N	153460	500	32 억		0	N	N	0	N	00	N
78	20240718	120818	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7100	0	3	0.00	1903290	271	13.10	7030	7100	6990	9230	4970	7100	7023.21	0.00	0	154	7746	7422	7176	6852	6606	7300	6730	33	2130	500	5110	10	1	6530014	464	-32.27	1.44	12	0.00	-220.00	4922.00	8730	20240112	-18.67	6300	20240229	12.70	8730	-18.67	20240112	6300	12.70	20240229	8730	-18.67	20240112	6300	12.70	20240229	0.11	N	153460	500	32 억		0	N	N	0	N	00	N
79	20240718	110823	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7100	0	3	0.00	1419410	202	9.76	7030	7100	6990	9230	4970	7100	7026.78	0.00	0	154	7746	7422	7176	6852	6606	7300	6730	33	2130	500	5110	10	1	6530014	464	-32.27	1.44	12	0.00	-220.00	4922.00	8730	20240112	-18.67	6300	20240229	12.70	8730	-18.67	20240112	6300	12.70	20240229	8730	-18.67	20240112	6300	12.70	20240229	0.11	N	153460	500	32 억		0	N	N	0	N	00	N
80	20240718	100824	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7030	-70	5	-0.99	1159910	165	7.97	7030	7030	6990	9230	4970	7100	7029.76	0.00	0	154	7746	7422	7176	6852	6606	7300	6730	33	2130	500	5110	10	1	6530014	459	-31.95	1.43	12	0.00	-220.00	4922.00	8730	20240112	-19.47	6300	20240229	11.59	8730	-19.47	20240112	6300	11.59	20240229	8730	-19.47	20240112	6300	11.59	20240229	0.11	N	153460	500	32 억		0	N	N	0	N	00	N
81	20240718	090824	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7030	-70	5	-0.99	1075590	153	7.39	7030	7030	7030	9230	4970	7100	7030.00	0.00	0	153	7746	7422	7176	6852	6606	7300	6730	33	2130	500	5110	10	1	6530014	459	-31.95	1.43	12	0.00	-220.00	4922.00	8730	20240112	-19.47	6300	20240229	11.59	8730	-19.47	20240112	6300	11.59	20240229	8730	-19.47	20240112	6300	11.59	20240229	0.11	N	153460	500	32 억		0	N	N	0	N	00	N
82	20240717	160858	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7100	-70	5	-0.98	14675450	2069	149.49	7400	7500	6930	9320	5020	7170	7093.02	0.00	0	-10	7683	7426	7243	6986	6803	7555	7115	33	2150	500	5160	10	1	6530014	464	-32.27	1.44	12	0.03	-220.00	4922.00	8730	20240112	-18.67	6300	20240229	12.70	8730	-18.67	20240112	6300	12.70	20240229	8730	-18.67	20240112	6300	12.70	20240229	0.11	N	153460	500	32 억		0	N	N	0	N	00	N
83	20240717	150902	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7040	-130	5	-1.81	11887890	1676	121.10	7400	7500	6930	9320	5020	7170	7093.01	0.00	0	-10	7683	7426	7243	6986	6803	7555	7115	33	2150	500	5160	10	1	6530014	460	-32.00	1.43	12	0.03	-220.00	4922.00	8730	20240112	-19.36	6300	20240229	11.75	8730	-19.36	20240112	6300	11.75	20240229	8730	-19.36	20240112	6300	11.75	20240229	0.11	N	153460	500	32 억		0	N	N	0	N	00	N
84	20240717	140859	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7050	-120	5	-1.67	11852690	1671	120.74	7400	7500	6930	9320	5020	7170	7093.17	0.00	0	-10	7683	7426	7243	6986	6803	7555	7115	33	2150	500	5160	10	1	6530014	460	-32.05	1.43	12	0.03	-220.00	4922.00	8730	20240112	-19.24	6300	20240229	11.90	8730	-19.24	20240112	6300	11.90	20240229	8730	-19.24	20240112	6300	11.90	20240229	0.11	N	153460	500	32 억		0	N	N	0	N	00	N
85	20240717	130858	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7050	-120	5	-1.67	11176510	1574	113.73	7400	7500	6930	9320	5020	7170	7100.71	0.00	0	-10	7683	7426	7243	6986	6803	7555	7115	33	2150	500	5160	10	1	6530014	460	-32.05	1.43	12	0.02	-220.00	4922.00	8730	20240112	-19.24	6300	20240229	11.90	8730	-19.24	20240112	6300	11.90	20240229	8730	-19.24	20240112	6300	11.90	20240229	0.11	N	153460	500	32 억		0	N	N	0	N	00	N
86	20240717	120900	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7050	-120	5	-1.67	11042600	1555	112.36	7400	7500	6930	9320	5020	7170	7101.35	0.00	0	-7	7683	7426	7243	6986	6803	7555	7115	33	2150	500	5160	10	1	6530014	460	-32.05	1.43	12	0.02	-220.00	4922.00	8730	20240112	-19.24	6300	20240229	11.90	8730	-19.24	20240112	6300	11.90	20240229	8730	-19.24	20240112	6300	11.90	20240229	0.11	N	153460	500	32 억		0	N	N	0	N	00	N
87	20240717	110900	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7050	-120	5	-1.67	5894360	820	59.25	7400	7500	7010	9320	5020	7170	7188.24	0.00	0	-6	7683	7426	7243	6986	6803	7555	7115	33	2150	500	5160	10	1	6530014	460	-32.05	1.43	12	0.01	-220.00	4922.00	8730	20240112	-19.24	6300	20240229	11.90	8730	-19.24	20240112	6300	11.90	20240229	8730	-19.24	20240112	6300	11.90	20240229	0.11	N	153460	500	32 억		0	N	N	0	N	00	N
88	20240717	100859	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7180	10	2	0.14	5183350	719	51.95	7400	7500	7010	9320	5020	7170	7209.11	0.00	0	8	7683	7426	7243	6986	6803	7555	7115	33	2150	500	5160	10	1	6530014	469	-32.64	1.46	12	0.01	-220.00	4922.00	8730	20240112	-17.75	6300	20240229	13.97	8730	-17.75	20240112	6300	13.97	20240229	8730	-17.75	20240112	6300	13.97	20240229	0.11	N	153460	500	32 억		0	N	N	0	N	00	N
89	20240717	090715	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7110	-60	5	-0.84	3884060	537	38.80	7400	7500	7010	9320	5020	7170	7232.89	0.00	0	0	7683	7426	7243	6986	6803	7555	7115	33	2150	500	5160	10	1	6530014	464	-32.32	1.44	12	0.01	-220.00	4922.00	8730	20240112	-18.56	6300	20240229	12.86	8730	-18.56	20240112	6300	12.86	20240229	8730	-18.56	20240112	6300	12.86	20240229	0.11	N	153460	500	32 억		0	N	N	0	N	00	N
90	20240716	160901	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7170	40	2	0.56	9927560	1384	61.35	7130	7500	7060	9260	5000	7130	7173.09	0.00	0	-150	7263	7196	7113	7046	6963	7230	7080	33	2130	500	5130	10	1	6530014	468	-32.59	1.46	12	0.02	-220.00	4922.00	8730	20240112	-17.87	6300	20240229	13.81	8730	-17.87	20240112	6300	13.81	20240229	8730	-17.87	20240112	6300	13.81	20240229	0.11	N	153460	500	32 억		0	N	N	0	N	00	N
91	20240716	150910	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7170	40	2	0.56	8357330	1165	51.64	7130	7500	7060	9260	5000	7130	7173.67	0.00	0	-10	7263	7196	7113	7046	6963	7230	7080	33	2130	500	5130	10	1	6530014	468	-32.59	1.46	12	0.02	-220.00	4922.00	8730	20240112	-17.87	6300	20240229	13.81	8730	-17.87	20240112	6300	13.81	20240229	8730	-17.87	20240112	6300	13.81	20240229	0.11	N	153460	500	32 억		0	N	N	0	N	00	N
92	20240716	140907	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7180	50	2	0.70	8307480	1158	51.33	7130	7500	7070	9260	5000	7130	7173.99	0.00	0	-10	7263	7196	7113	7046	6963	7230	7080	33	2130	500	5130	10	1	6530014	469	-32.64	1.46	12	0.02	-220.00	4922.00	8730	20240112	-17.75	6300	20240229	13.97	8730	-17.75	20240112	6300	13.97	20240229	8730	-17.75	20240112	6300	13.97	20240229	0.11	N	153460	500	32 억		0	N	N	0	N	00	N
93	20240716	130907	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7190	60	2	0.84	8271680	1153	51.11	7130	7500	7070	9260	5000	7130	7174.05	0.00	0	-10	7263	7196	7113	7046	6963	7230	7080	33	2130	500	5130	10	1	6530014	470	-32.68	1.46	12	0.02	-220.00	4922.00	8730	20240112	-17.64	6300	20240229	14.13	8730	-17.64	20240112	6300	14.13	20240229	8730	-17.64	20240112	6300	14.13	20240229	0.11	N	153460	500	32 억		0	N	N	0	N	00	N
94	20240716	120905	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7190	60	2	0.84	8207580	1144	50.71	7130	7500	7130	9260	5000	7130	7174.46	0.00	0	-10	7263	7196	7113	7046	6963	7230	7080	33	2130	500	5130	10	1	6530014	470	-32.68	1.46	12	0.02	-220.00	4922.00	8730	20240112	-17.64	6300	20240229	14.13	8730	-17.64	20240112	6300	14.13	20240229	8730	-17.64	20240112	6300	14.13	20240229	0.11	N	153460	500	32 억		0	N	N	0	N	00	N
95	20240716	110905	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7150	20	2	0.28	7090570	988	43.79	7130	7500	7130	9260	5000	7130	7176.69	0.00	0	-6	7263	7196	7113	7046	6963	7230	7080	33	2130	500	5130	10	1	6530014	467	-32.50	1.45	12	0.02	-220.00	4922.00	8730	20240112	-18.10	6300	20240229	13.49	8730	-18.10	20240112	6300	13.49	20240229	8730	-18.10	20240112	6300	13.49	20240229	0.11	N	153460	500	32 억		0	N	N	0	N	00	N
96	20240716	100907	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7150	20	2	0.28	7076270	986	43.71	7130	7500	7130	9260	5000	7130	7176.74	0.00	0	-6	7263	7196	7113	7046	6963	7230	7080	33	2130	500	5130	10	1	6530014	467	-32.50	1.45	12	0.02	-220.00	4922.00	8730	20240112	-18.10	6300	20240229	13.49	8730	-18.10	20240112	6300	13.49	20240229	8730	-18.10	20240112	6300	13.49	20240229	0.11	N	153460	500	32 억		0	N	N	0	N	00	N
97	20240716	090904	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7270	140	2	1.96	1122740	155	6.87	7130	7500	7130	9260	5000	7130	7243.48	0.00	0	0	7263	7196	7113	7046	6963	7230	7080	33	2130	500	5130	10	1	6530014	475	-33.05	1.48	12	0.00	-220.00	4922.00	8730	20240112	-16.72	6300	20240229	15.40	8730	-16.72	20240112	6300	15.40	20240229	8730	-16.72	20240112	6300	15.40	20240229	0.11	N	153460	500	32 억		0	N	N	0	N	00	N
98	20240715	160851	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7130	70	2	0.99	16043330	2256	384.98	7060	7180	7030	9170	4950	7060	7111.41	0.00	0	-2	7100	7080	7040	7020	6980	7090	7030	33	2110	500	5080	10	1	6530014	466	-32.41	1.45	12	0.03	-220.00	4922.00	8730	20240112	-18.33	6300	20240229	13.17	8730	-18.33	20240112	6300	13.17	20240229	8730	-18.33	20240112	6300	13.17	20240229	0.11	N	153460	500	32 억		0	N	N	0	N	00	N
99	20240715	150858	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7120	60	2	0.85	14576600	2050	349.83	7060	7180	7030	9170	4950	7060	7110.54	0.00	0	-2	7100	7080	7040	7020	6980	7090	7030	33	2110	500	5080	10	1	6530014	465	-32.36	1.45	12	0.03	-220.00	4922.00	8730	20240112	-18.44	6300	20240229	13.02	8730	-18.44	20240112	6300	13.02	20240229	8730	-18.44	20240112	6300	13.02	20240229	0.11	N	153460	500	32 억		0	N	N	0	N	00	N
100	20240715	140855	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7140	80	2	1.13	14251120	2004	341.98	7060	7180	7030	9170	4950	7060	7111.34	0.00	0	-2	7100	7080	7040	7020	6980	7090	7030	33	2110	500	5080	10	1	6530014	466	-32.45	1.45	12	0.03	-220.00	4922.00	8730	20240112	-18.21	6300	20240229	13.33	8730	-18.21	20240112	6300	13.33	20240229	8730	-18.21	20240112	6300	13.33	20240229	0.11	N	153460	500	32 억		0	N	N	0	N	00	N
101	20240715	130857	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7130	70	2	0.99	11520880	1621	276.62	7060	7180	7030	9170	4950	7060	7107.27	0.00	0	-2	7100	7080	7040	7020	6980	7090	7030	33	2110	500	5080	10	1	6530014	466	-32.41	1.45	12	0.02	-220.00	4922.00	8730	20240112	-18.33	6300	20240229	13.17	8730	-18.33	20240112	6300	13.17	20240229	8730	-18.33	20240112	6300	13.17	20240229	0.11	N	153460	500	32 억		0	N	N	0	N	00	N
102	20240715	120855	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7100	40	2	0.57	9304040	1306	222.87	7060	7180	7060	9170	4950	7060	7124.07	0.00	0	-2	7100	7080	7040	7020	6980	7090	7030	33	2110	500	5080	10	1	6530014	464	-32.27	1.44	12	0.02	-220.00	4922.00	8730	20240112	-18.67	6300	20240229	12.70	8730	-18.67	20240112	6300	12.70	20240229	8730	-18.67	20240112	6300	12.70	20240229	0.11	N	153460	500	32 억		0	N	N	0	N	00	N
103	20240715	110855	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7150	90	2	1.27	9096750	1277	217.92	7060	7180	7060	9170	4950	7060	7123.53	0.00	0	0	7100	7080	7040	7020	6980	7090	7030	33	2110	500	5080	10	1	6530014	467	-32.50	1.45	12	0.02	-220.00	4922.00	8730	20240112	-18.10	6300	20240229	13.49	8730	-18.10	20240112	6300	13.49	20240229	8730	-18.10	20240112	6300	13.49	20240229	0.11	N	153460	500	32 억		0	N	N	0	N	00	N
104	20240715	100855	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7100	40	2	0.57	169710	24	4.10	7060	7140	7060	9170	4950	7060	7071.25	0.00	0	0	7100	7080	7040	7020	6980	7090	7030	33	2110	500	5080	10	1	6530014	464	-32.27	1.44	12	0.00	-220.00	4922.00	8730	20240112	-18.67	6300	20240229	12.70	8730	-18.67	20240112	6300	12.70	20240229	8730	-18.67	20240112	6300	12.70	20240229	0.11	N	153460	500	32 억		0	N	N	0	N	00	N
105	20240715	090857	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7060	0	3	0.00	7060	1	0.17	7060	7060	7060	9170	4950	7060	7060.00	0.00	0	0	7100	7080	7040	7020	6980	7090	7030	33	2110	500	5080	10	1	6530014	461	-32.09	1.43	12	0.00	-220.00	4922.00	8730	20240112	-19.13	6300	20240229	12.06	8730	-19.13	20240112	6300	12.06	20240229	8730	-19.13	20240112	6300	12.06	20240229	0.11	N	153460	500	32 억		0	N	N	0	N	00	N
106	20240712	160849	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7060	0	3	0.00	4133450	586	60.66	7050	7060	7000	9170	4950	7060	7053.67	0.00	0	-8	7133	7096	7023	6986	6913	7115	7005	33	2110	500	5080	10	1	6530014	461	-32.09	1.43	12	0.01	-220.00	4922.00	8730	20240112	-19.13	6300	20240229	12.06	8730	-19.13	20240112	6300	12.06	20240229	8730	-19.13	20240112	6300	12.06	20240229	0.11	N	153460	500	32 억		0	N	N	0	N	00	N
107	20240712	150855	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7060	0	3	0.00	2312390	328	33.95	7050	7060	7000	9170	4950	7060	7049.97	0.00	0	-8	7133	7096	7023	6986	6913	7115	7005	33	2110	500	5080	10	1	6530014	461	-32.09	1.43	12	0.01	-220.00	4922.00	8730	20240112	-19.13	6300	20240229	12.06	8730	-19.13	20240112	6300	12.06	20240229	8730	-19.13	20240112	6300	12.06	20240229	0.11	N	153460	500	32 억		0	N	N	0	N	00	N
108	20240712	140858	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7050	-10	5	-0.14	2291230	325	33.64	7050	7060	7000	9170	4950	7060	7049.94	0.00	0	-8	7133	7096	7023	6986	6913	7115	7005	33	2110	500	5080	10	1	6530014	460	-32.05	1.43	12	0.00	-220.00	4922.00	8730	20240112	-19.24	6300	20240229	11.90	8730	-19.24	20240112	6300	11.90	20240229	8730	-19.24	20240112	6300	11.90	20240229	0.11	N	153460	500	32 억		0	N	N	0	N	00	N
109	20240712	130852	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7050	-10	5	-0.14	2277140	323	33.44	7050	7060	7000	9170	4950	7060	7049.97	0.00	0	-7	7133	7096	7023	6986	6913	7115	7005	33	2110	500	5080	10	1	6530014	460	-32.05	1.43	12	0.00	-220.00	4922.00	8730	20240112	-19.24	6300	20240229	11.90	8730	-19.24	20240112	6300	11.90	20240229	8730	-19.24	20240112	6300	11.90	20240229	0.11	N	153460	500	32 억		0	N	N	0	N	00	N
110	20240712	120853	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7050	-10	5	-0.14	2263050	321	33.23	7050	7060	7000	9170	4950	7060	7050.00	0.00	0	-6	7133	7096	7023	6986	6913	7115	7005	33	2110	500	5080	10	1	6530014	460	-32.05	1.43	12	0.00	-220.00	4922.00	8730	20240112	-19.24	6300	20240229	11.90	8730	-19.24	20240112	6300	11.90	20240229	8730	-19.24	20240112	6300	11.90	20240229	0.11	N	153460	500	32 억		0	N	N	0	N	00	N
111	20240712	110850	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7060	0	3	0.00	2115090	300	31.06	7050	7060	7000	9170	4950	7060	7050.30	0.00	0	-1	7133	7096	7023	6986	6913	7115	7005	33	2110	500	5080	10	1	6530014	461	-32.09	1.43	12	0.00	-220.00	4922.00	8730	20240112	-19.13	6300	20240229	12.06	8730	-19.13	20240112	6300	12.06	20240229	8730	-19.13	20240112	6300	12.06	20240229	0.11	N	153460	500	32 억		0	N	N	0	N	00	N
112	20240712	100852	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7050	-10	5	-0.14	232600	33	3.42	7050	7060	7000	9170	4950	7060	7048.48	0.00	0	-1	7133	7096	7023	6986	6913	7115	7005	33	2110	500	5080	10	1	6530014	460	-32.05	1.43	12	0.00	-220.00	4922.00	8730	20240112	-19.24	6300	20240229	11.90	8730	-19.24	20240112	6300	11.90	20240229	8730	-19.24	20240112	6300	11.90	20240229	0.11	N	153460	500	32 억		0	N	N	0	N	00	N
113	20240712	090849	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7060	0	3	0.00	0	0	0.00	0	0	0	9170	4950	7060	0.00	0.00	0	0	7133	7096	7023	6986	6913	7115	7005	33	2110	500	5080	10	1	6530014	461	-32.09	1.43	12	0.00	-220.00	4922.00	8730	20240112	-19.13	6300	20240229	12.06	8730	-19.13	20240112	6300	12.06	20240229	8730	-19.13	20240112	6300	12.06	20240229	0.11	N	153460	500	32 억		0	N	N	0	N	00	N
114	20240711	160845	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7060	0	3	0.00	6750920	966	44.68	6980	7060	6950	9170	4950	7060	6988.53	0.00	0	33	7133	7096	7023	6986	6913	7115	7005	33	2110	500	5080	10	1	6530014	461	-32.09	1.43	12	0.01	-220.00	4922.00	8730	20240112	-19.13	6300	20240229	12.06	8730	-19.13	20240112	6300	12.06	20240229	8730	-19.13	20240112	6300	12.06	20240229	0.11	N	153460	500	32 억		0	N	N	0	N	00	N
115	20240711	150851	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7040	-20	5	-0.28	5024930	721	33.35	6980	7050	6950	9170	4950	7060	6969.39	0.00	0	37	7133	7096	7023	6986	6913	7115	7005	33	2110	500	5080	10	1	6530014	460	-32.00	1.43	12	0.01	-220.00	4922.00	8730	20240112	-19.36	6300	20240229	11.75	8730	-19.36	20240112	6300	11.75	20240229	8730	-19.36	20240112	6300	11.75	20240229	0.11	N	153460	500	32 억		0	N	N	0	N	00	N
116	20240711	140851	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7040	-20	5	-0.28	5024930	721	33.35	6980	7050	6950	9170	4950	7060	6969.39	0.00	0	37	7133	7096	7023	6986	6913	7115	7005	33	2110	500	5080	10	1	6530014	460	-32.00	1.43	12	0.01	-220.00	4922.00	8730	20240112	-19.36	6300	20240229	11.75	8730	-19.36	20240112	6300	11.75	20240229	8730	-19.36	20240112	6300	11.75	20240229	0.11	N	153460	500	32 억		0	N	N	0	N	00	N
117	20240711	130850	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7040	-20	5	-0.28	5024930	721	33.35	6980	7050	6950	9170	4950	7060	6969.39	0.00	0	37	7133	7096	7023	6986	6913	7115	7005	33	2110	500	5080	10	1	6530014	460	-32.00	1.43	12	0.01	-220.00	4922.00	8730	20240112	-19.36	6300	20240229	11.75	8730	-19.36	20240112	6300	11.75	20240229	8730	-19.36	20240112	6300	11.75	20240229	0.11	N	153460	500	32 억		0	N	N	0	N	00	N
118	20240711	120849	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7040	-20	5	-0.28	4877490	700	32.38	6980	7050	6950	9170	4950	7060	6967.84	0.00	0	37	7133	7096	7023	6986	6913	7115	7005	33	2110	500	5080	10	1	6530014	460	-32.00	1.43	12	0.01	-220.00	4922.00	8730	20240112	-19.36	6300	20240229	11.75	8730	-19.36	20240112	6300	11.75	20240229	8730	-19.36	20240112	6300	11.75	20240229	0.11	N	153460	500	32 억		0	N	N	0	N	00	N
119	20240711	110846	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7010	-50	5	-0.71	4364780	627	29.00	6980	7050	6950	9170	4950	7060	6961.37	0.00	0	43	7133	7096	7023	6986	6913	7115	7005	33	2110	500	5080	10	1	6530014	458	-31.86	1.42	12	0.01	-220.00	4922.00	8730	20240112	-19.70	6300	20240229	11.27	8730	-19.70	20240112	6300	11.27	20240229	8730	-19.70	20240112	6300	11.27	20240229	0.11	N	153460	500	32 억		0	N	N	0	N	00	N
120	20240711	100848	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7030	-30	5	-0.42	4316010	620	28.68	6980	7050	6950	9170	4950	7060	6961.31	0.00	0	43	7133	7096	7023	6986	6913	7115	7005	33	2110	500	5080	10	1	6530014	459	-31.95	1.43	12	0.01	-220.00	4922.00	8730	20240112	-19.47	6300	20240229	11.59	8730	-19.47	20240112	6300	11.59	20240229	8730	-19.47	20240112	6300	11.59	20240229	0.11	N	153460	500	32 억		0	N	N	0	N	00	N
121	20240711	090846	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6960	-100	5	-1.42	2285280	328	15.17	6980	7050	6960	9170	4950	7060	6967.32	0.00	0	0	7133	7096	7023	6986	6913	7115	7005	33	2110	500	5080	10	1	6530014	454	-31.64	1.41	12	0.01	-220.00	4922.00	8730	20240112	-20.27	6300	20240229	10.48	8730	-20.27	20240112	6300	10.48	20240229	8730	-20.27	20240112	6300	10.48	20240229	0.11	N	153460	500	32 억		0	N	N	0	N	00	N
122	20240710	160844	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7060	0	3	0.00	15196110	2162	138.77	7060	7060	6950	9170	4950	7060	7028.73	0.00	0	-10	7246	7152	7076	6982	6906	7115	6945	33	2110	500	5080	10	1	6530014	461	-32.09	1.43	12	0.03	-220.00	4922.00	8730	20240112	-19.13	6300	20240229	12.06	8730	-19.13	20240112	6300	12.06	20240229	8730	-19.13	20240112	6300	12.06	20240229	0.12	N	153460	500	32 억		0	N	N	0	N	00	N
123	20240710	150846	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6950	-110	5	-1.56	14490110	2062	132.35	7060	7060	6950	9170	4950	7060	7027.21	0.00	0	-10	7246	7152	7076	6982	6906	7115	6945	33	2110	500	5080	10	1	6530014	454	-31.59	1.41	12	0.03	-220.00	4922.00	8730	20240112	-20.39	6300	20240229	10.32	8730	-20.39	20240112	6300	10.32	20240229	8730	-20.39	20240112	6300	10.32	20240229	0.12	N	153460	500	32 억		0	N	N	0	N	00	N
124	20240710	140845	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7030	-30	5	-0.42	12957310	1843	118.29	7060	7060	6960	9170	4950	7060	7030.55	0.00	0	-13	7246	7152	7076	6982	6906	7115	6945	33	2110	500	5080	10	1	6530014	459	-31.95	1.43	12	0.03	-220.00	4922.00	8730	20240112	-19.47	6300	20240229	11.59	8730	-19.47	20240112	6300	11.59	20240229	8730	-19.47	20240112	6300	11.59	20240229	0.12	N	153460	500	32 억		0	N	N	0	N	00	N
125	20240710	130845	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7060	0	3	0.00	12042660	1712	109.88	7060	7060	6960	9170	4950	7060	7034.26	0.00	0	-13	7246	7152	7076	6982	6906	7115	6945	33	2110	500	5080	10	1	6530014	461	-32.09	1.43	12	0.03	-220.00	4922.00	8730	20240112	-19.13	6300	20240229	12.06	8730	-19.13	20240112	6300	12.06	20240229	8730	-19.13	20240112	6300	12.06	20240229	0.12	N	153460	500	32 억		0	N	N	0	N	00	N
126	20240710	120844	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7060	0	3	0.00	11965100	1701	109.18	7060	7060	6960	9170	4950	7060	7034.16	0.00	0	-13	7246	7152	7076	6982	6906	7115	6945	33	2110	500	5080	10	1	6530014	461	-32.09	1.43	12	0.03	-220.00	4922.00	8730	20240112	-19.13	6300	20240229	12.06	8730	-19.13	20240112	6300	12.06	20240229	8730	-19.13	20240112	6300	12.06	20240229	0.12	N	153460	500	32 억		0	N	N	0	N	00	N
127	20240710	110845	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7030	-30	5	-0.42	10880200	1547	99.29	7060	7060	6960	9170	4950	7060	7033.10	0.00	0	-13	7246	7152	7076	6982	6906	7115	6945	33	2110	500	5080	10	1	6530014	459	-31.95	1.43	12	0.02	-220.00	4922.00	8730	20240112	-19.47	6300	20240229	11.59	8730	-19.47	20240112	6300	11.59	20240229	8730	-19.47	20240112	6300	11.59	20240229	0.12	N	153460	500	32 억		0	N	N	0	N	00	N
128	20240710	100840	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7040	-20	5	-0.28	10830990	1540	98.84	7060	7060	6960	9170	4950	7060	7033.11	0.00	0	-6	7246	7152	7076	6982	6906	7115	6945	33	2110	500	5080	10	1	6530014	460	-32.00	1.43	12	0.02	-220.00	4922.00	8730	20240112	-19.36	6300	20240229	11.75	8730	-19.36	20240112	6300	11.75	20240229	8730	-19.36	20240112	6300	11.75	20240229	0.12	N	153460	500	32 억		0	N	N	0	N	00	N
129	20240710	090846	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7060	0	3	0.00	7060	1	0.06	7060	7060	7060	9170	4950	7060	7060.00	0.00	0	0	7246	7152	7076	6982	6906	7115	6945	33	2110	500	5080	10	1	6530014	461	-32.09	1.43	12	0.00	-220.00	4922.00	8730	20240112	-19.13	6300	20240229	12.06	8730	-19.13	20240112	6300	12.06	20240229	8730	-19.13	20240112	6300	12.06	20240229	0.12	N	153460	500	32 억		0	N	N	0	N	00	N
130	20240709	160840	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7060	-30	5	-0.42	10964870	1558	40.07	7100	7170	7000	9210	4970	7090	7037.79	0.00	0	-2	7223	7156	7033	6966	6843	7190	7000	33	2120	500	5100	10	1	6530014	461	-32.09	1.43	12	0.02	-220.00	4922.00	8730	20240112	-19.13	6300	20240229	12.06	8730	-19.13	20240112	6300	12.06	20240229	8730	-19.13	20240112	6300	12.06	20240229	0.12	N	153460	500	32 억		0	N	N	0	N	00	N
131	20240709	150844	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7030	-60	5	-0.85	9513430	1352	34.77	7100	7170	7000	9210	4970	7090	7036.56	0.00	0	-2	7223	7156	7033	6966	6843	7190	7000	33	2120	500	5100	10	1	6530014	459	-31.95	1.43	12	0.02	-220.00	4922.00	8730	20240112	-19.47	6300	20240229	11.59	8730	-19.47	20240112	6300	11.59	20240229	8730	-19.47	20240112	6300	11.59	20240229	0.12	N	153460	500	32 억		0	N	N	0	N	00	N
132	20240709	140844	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7060	-30	5	-0.42	9260050	1316	33.85	7100	7170	7000	9210	4970	7090	7036.51	0.00	0	-2	7223	7156	7033	6966	6843	7190	7000	33	2120	500	5100	10	1	6530014	461	-32.09	1.43	12	0.02	-220.00	4922.00	8730	20240112	-19.13	6300	20240229	12.06	8730	-19.13	20240112	6300	12.06	20240229	8730	-19.13	20240112	6300	12.06	20240229	0.12	N	153460	500	32 억		0	N	N	0	N	00	N
133	20240709	130847	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7060	-30	5	-0.42	9210630	1309	33.67	7100	7170	7000	9210	4970	7090	7036.39	0.00	0	-2	7223	7156	7033	6966	6843	7190	7000	33	2120	500	5100	10	1	6530014	461	-32.09	1.43	12	0.02	-220.00	4922.00	8730	20240112	-19.13	6300	20240229	12.06	8730	-19.13	20240112	6300	12.06	20240229	8730	-19.13	20240112	6300	12.06	20240229	0.12	N	153460	500	32 억		0	N	N	0	N	00	N
134	20240709	120848	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7060	-30	5	-0.42	8916160	1267	32.59	7100	7170	7000	9210	4970	7090	7037.22	0.00	0	-2	7223	7156	7033	6966	6843	7190	7000	33	2120	500	5100	10	1	6530014	461	-32.09	1.43	12	0.02	-220.00	4922.00	8730	20240112	-19.13	6300	20240229	12.06	8730	-19.13	20240112	6300	12.06	20240229	8730	-19.13	20240112	6300	12.06	20240229	0.12	N	153460	500	32 억		0	N	N	0	N	00	N
135	20240709	110848	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7080	-10	5	-0.14	2378950	336	8.64	7100	7170	7000	9210	4970	7090	7080.21	0.00	0	-2	7223	7156	7033	6966	6843	7190	7000	33	2120	500	5100	10	1	6530014	462	-32.18	1.44	12	0.01	-220.00	4922.00	8730	20240112	-18.90	6300	20240229	12.38	8730	-18.90	20240112	6300	12.38	20240229	8730	-18.90	20240112	6300	12.38	20240229	0.12	N	153460	500	32 억		0	N	N	0	N	00	N
136	20240709	100846	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7100	10	2	0.14	1342240	189	4.86	7100	7170	7090	9210	4970	7090	7101.80	0.00	0	-2	7223	7156	7033	6966	6843	7190	7000	33	2120	500	5100	10	1	6530014	464	-32.27	1.44	12	0.00	-220.00	4922.00	8730	20240112	-18.67	6300	20240229	12.70	8730	-18.67	20240112	6300	12.70	20240229	8730	-18.67	20240112	6300	12.70	20240229	0.12	N	153460	500	32 억		0	N	N	0	N	00	N
137	20240709	090843	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7130	40	2	0.56	752860	106	2.73	7100	7170	7100	9210	4970	7090	7102.45	0.00	0	-1	7223	7156	7033	6966	6843	7190	7000	33	2120	500	5100	10	1	6530014	466	-32.41	1.45	12	0.00	-220.00	4922.00	8730	20240112	-18.33	6300	20240229	13.17	8730	-18.33	20240112	6300	13.17	20240229	8730	-18.33	20240112	6300	13.17	20240229	0.12	N	153460	500	32 억		0	N	N	0	N	00	N
138	20240708	160837	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7090	50	2	0.71	27279090	3888	19440.00	6990	7100	6910	9150	4930	7040	7002.92	0.00	0	2	7193	7116	7023	6946	6853	7155	6985	33	2110	500	5060	10	1	6530014	463	-32.23	1.44	12	0.06	-220.00	4922.00	8730	20240112	-18.79	6300	20240229	12.54	8730	-18.79	20240112	6300	12.54	20240229	8730	-18.79	20240112	6300	12.54	20240229	0.12	N	153460	500	32 억		0	N	N	0	N	00	N
139	20240708	150839	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7020	-20	5	-0.28	14487770	2077	10385.00	6990	7040	6910	9150	4930	7040	6975.33	0.00	0	2	7193	7116	7023	6946	6853	7155	6985	33	2110	500	5060	10	1	6530014	458	-31.91	1.43	12	0.03	-220.00	4922.00	8730	20240112	-19.59	6300	20240229	11.43	8730	-19.59	20240112	6300	11.43	20240229	8730	-19.59	20240112	6300	11.43	20240229	0.12	N	153460	500	32 억		0	N	N	0	N	00	N
140	20240708	140841	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7010	-30	5	-0.43	10624760	1526	7630.00	6990	7040	6910	9150	4930	7040	6962.49	0.00	0	2	7193	7116	7023	6946	6853	7155	6985	33	2110	500	5060	10	1	6530014	458	-31.86	1.42	12	0.02	-220.00	4922.00	8730	20240112	-19.70	6300	20240229	11.27	8730	-19.70	20240112	6300	11.27	20240229	8730	-19.70	20240112	6300	11.27	20240229	0.12	N	153460	500	32 억		0	N	N	0	N	00	N
141	20240708	130838	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7020	-20	5	-0.28	10596890	1522	7610.00	6990	7040	6910	9150	4930	7040	6962.48	0.00	0	2	7193	7116	7023	6946	6853	7155	6985	33	2110	500	5060	10	1	6530014	458	-31.91	1.43	12	0.02	-220.00	4922.00	8730	20240112	-19.59	6300	20240229	11.43	8730	-19.59	20240112	6300	11.43	20240229	8730	-19.59	20240112	6300	11.43	20240229	0.12	N	153460	500	32 억		0	N	N	0	N	00	N
142	20240708	120839	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7020	-20	5	-0.28	10596890	1522	7610.00	6990	7040	6910	9150	4930	7040	6962.48	0.00	0	2	7193	7116	7023	6946	6853	7155	6985	33	2110	500	5060	10	1	6530014	458	-31.91	1.43	12	0.02	-220.00	4922.00	8730	20240112	-19.59	6300	20240229	11.43	8730	-19.59	20240112	6300	11.43	20240229	8730	-19.59	20240112	6300	11.43	20240229	0.12	N	153460	500	32 억		0	N	N	0	N	00	N
143	20240708	110837	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7020	-20	5	-0.28	10596890	1522	7610.00	6990	7040	6910	9150	4930	7040	6962.48	0.00	0	2	7193	7116	7023	6946	6853	7155	6985	33	2110	500	5060	10	1	6530014	458	-31.91	1.43	12	0.02	-220.00	4922.00	8730	20240112	-19.59	6300	20240229	11.43	8730	-19.59	20240112	6300	11.43	20240229	8730	-19.59	20240112	6300	11.43	20240229	0.12	N	153460	500	32 억		0	N	N	0	N	00	N
144	20240708	100837	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7040	0	3	0.00	10582940	1520	7600.00	6990	7040	6910	9150	4930	7040	6962.46	0.00	0	2	7193	7116	7023	6946	6853	7155	6985	33	2110	500	5060	10	1	6530014	460	-32.00	1.43	12	0.02	-220.00	4922.00	8730	20240112	-19.36	6300	20240229	11.75	8730	-19.36	20240112	6300	11.75	20240229	8730	-19.36	20240112	6300	11.75	20240229	0.12	N	153460	500	32 억		0	N	N	0	N	00	N
145	20240708	090837	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7040	0	3	0.00	0	0	0.00	0	0	0	9150	4930	7040	0.00	0.00	0	0	7193	7116	7023	6946	6853	7155	6985	33	2110	500	5060	10	1	6530014	460	-32.00	1.43	12	0.00	-220.00	4922.00	8730	20240112	-19.36	6300	20240229	11.75	8730	-19.36	20240112	6300	11.75	20240229	8730	-19.36	20240112	6300	11.75	20240229	0.12	N	153460	500	32 억		0	N	N	0	N	00	N
146	20240705	160833	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7040	10	2	0.14	140490	20	2.19	7000	7100	6930	9130	4930	7030	7024.50	0.00	0	1	7336	7182	7036	6882	6736	7260	6960	33	2100	500	5060	10	1	6530014	460	-32.00	1.43	12	0.00	-220.00	4922.00	8730	20240112	-19.36	6300	20240229	11.75	8730	-19.36	20240112	6300	11.75	20240229	8730	-19.36	20240112	6300	11.75	20240229	0.12	N	153460	500	32 억		0	N	N	0	N	00	N
147	20240705	150837	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7050	20	2	0.28	119420	17	1.86	7000	7100	6930	9130	4930	7030	7024.71	0.00	0	1	7336	7182	7036	6882	6736	7260	6960	33	2100	500	5060	10	1	6530014	460	-32.05	1.43	12	0.00	-220.00	4922.00	8730	20240112	-19.24	6300	20240229	11.90	8730	-19.24	20240112	6300	11.90	20240229	8730	-19.24	20240112	6300	11.90	20240229	0.12	N	153460	500	32 억		0	N	N	0	N	00	N
148	20240705	140837	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7050	20	2	0.28	119420	17	1.86	7000	7100	6930	9130	4930	7030	7024.71	0.00	0	1	7336	7182	7036	6882	6736	7260	6960	33	2100	500	5060	10	1	6530014	460	-32.05	1.43	12	0.00	-220.00	4922.00	8730	20240112	-19.24	6300	20240229	11.90	8730	-19.24	20240112	6300	11.90	20240229	8730	-19.24	20240112	6300	11.90	20240229	0.12	N	153460	500	32 억		0	N	N	0	N	00	N
149	20240705	130836	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7080	50	2	0.71	77310	11	1.20	7000	7100	6930	9130	4930	7030	7028.18	0.00	0	1	7336	7182	7036	6882	6736	7260	6960	33	2100	500	5060	10	1	6530014	462	-32.18	1.44	12	0.00	-220.00	4922.00	8730	20240112	-18.90	6300	20240229	12.38	8730	-18.90	20240112	6300	12.38	20240229	8730	-18.90	20240112	6300	12.38	20240229	0.12	N	153460	500	32 억		0	N	N	0	N	00	N
150	20240705	120836	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7080	50	2	0.71	77310	11	1.20	7000	7100	6930	9130	4930	7030	7028.18	0.00	0	1	7336	7182	7036	6882	6736	7260	6960	33	2100	500	5060	10	1	6530014	462	-32.18	1.44	12	0.00	-220.00	4922.00	8730	20240112	-18.90	6300	20240229	12.38	8730	-18.90	20240112	6300	12.38	20240229	8730	-18.90	20240112	6300	12.38	20240229	0.12	N	153460	500	32 억		0	N	N	0	N	00	N
151	20240705	110833	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7080	50	2	0.71	77310	11	1.20	7000	7100	6930	9130	4930	7030	7028.18	0.00	0	1	7336	7182	7036	6882	6736	7260	6960	33	2100	500	5060	10	1	6530014	462	-32.18	1.44	12	0.00	-220.00	4922.00	8730	20240112	-18.90	6300	20240229	12.38	8730	-18.90	20240112	6300	12.38	20240229	8730	-18.90	20240112	6300	12.38	20240229	0.12	N	153460	500	32 억		0	N	N	0	N	00	N
152	20240705	100834	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7080	50	2	0.71	77310	11	1.20	7000	7100	6930	9130	4930	7030	7028.18	0.00	0	1	7336	7182	7036	6882	6736	7260	6960	33	2100	500	5060	10	1	6530014	462	-32.18	1.44	12	0.00	-220.00	4922.00	8730	20240112	-18.90	6300	20240229	12.38	8730	-18.90	20240112	6300	12.38	20240229	8730	-18.90	20240112	6300	12.38	20240229	0.12	N	153460	500	32 억		0	N	N	0	N	00	N
153	20240705	090835	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7100	70	2	1.00	42030	6	0.66	7000	7100	6930	9130	4930	7030	7005.00	0.00	0	1	7336	7182	7036	6882	6736	7260	6960	33	2100	500	5060	10	1	6530014	464	-32.27	1.44	12	0.00	-220.00	4922.00	8730	20240112	-18.67	6300	20240229	12.70	8730	-18.67	20240112	6300	12.70	20240229	8730	-18.67	20240112	6300	12.70	20240229	0.12	N	153460	500	32 억		0	N	N	0	N	00	N
154	20240704	160830	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7030	20	2	0.29	6413390	914	44.43	7010	7190	6890	9110	4910	7010	7016.84	0.00	0	-15	7150	7080	7010	6940	6870	7115	6975	33	2100	500	5040	10	1	6530014	459	-31.95	1.43	12	0.01	-220.00	4922.00	8730	20240112	-19.47	6300	20240229	11.59	8730	-19.47	20240112	6300	11.59	20240229	8730	-19.47	20240112	6300	11.59	20240229	0.12	N	153460	500	32 억		0	N	N	0	N	00	N
155	20240704	150833	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7050	40	2	0.57	5696370	812	39.47	7010	7190	6890	9110	4910	7010	7015.23	0.00	0	-15	7150	7080	7010	6940	6870	7115	6975	33	2100	500	5040	10	1	6530014	460	-32.05	1.43	12	0.01	-220.00	4922.00	8730	20240112	-19.24	6300	20240229	11.90	8730	-19.24	20240112	6300	11.90	20240229	8730	-19.24	20240112	6300	11.90	20240229	0.12	N	153460	500	32 억		0	N	N	0	N	00	N
156	20240704	140833	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7050	40	2	0.57	5696370	812	39.47	7010	7190	6890	9110	4910	7010	7015.23	0.00	0	-15	7150	7080	7010	6940	6870	7115	6975	33	2100	500	5040	10	1	6530014	460	-32.05	1.43	12	0.01	-220.00	4922.00	8730	20240112	-19.24	6300	20240229	11.90	8730	-19.24	20240112	6300	11.90	20240229	8730	-19.24	20240112	6300	11.90	20240229	0.12	N	153460	500	32 억		0	N	N	0	N	00	N
157	20240704	130833	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7050	40	2	0.57	5668350	808	39.28	7010	7190	6890	9110	4910	7010	7015.28	0.00	0	-15	7150	7080	7010	6940	6870	7115	6975	33	2100	500	5040	10	1	6530014	460	-32.05	1.43	12	0.01	-220.00	4922.00	8730	20240112	-19.24	6300	20240229	11.90	8730	-19.24	20240112	6300	11.90	20240229	8730	-19.24	20240112	6300	11.90	20240229	0.12	N	153460	500	32 억		0	N	N	0	N	00	N
158	20240704	120833	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6960	-50	5	-0.71	5633440	803	39.04	7010	7190	6890	9110	4910	7010	7015.49	0.00	0	-15	7150	7080	7010	6940	6870	7115	6975	33	2100	500	5040	10	1	6530014	454	-31.64	1.41	12	0.01	-220.00	4922.00	8730	20240112	-20.27	6300	20240229	10.48	8730	-20.27	20240112	6300	10.48	20240229	8730	-20.27	20240112	6300	10.48	20240229	0.12	N	153460	500	32 억		0	N	N	0	N	00	N
159	20240704	110831	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7150	140	2	2.00	3937910	558	27.13	7010	7190	6890	9110	4910	7010	7057.19	0.00	0	-15	7150	7080	7010	6940	6870	7115	6975	33	2100	500	5040	10	1	6530014	467	-32.50	1.45	12	0.01	-220.00	4922.00	8730	20240112	-18.10	6300	20240229	13.49	8730	-18.10	20240112	6300	13.49	20240229	8730	-18.10	20240112	6300	13.49	20240229	0.12	N	153460	500	32 억		0	N	N	0	N	00	N
160	20240704	100832	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7190	180	2	2.57	2350700	337	16.38	7010	7190	6890	9110	4910	7010	6975.37	0.00	0	-15	7150	7080	7010	6940	6870	7115	6975	33	2100	500	5040	10	1	6530014	470	-32.68	1.46	12	0.01	-220.00	4922.00	8730	20240112	-17.64	6300	20240229	14.13	8730	-17.64	20240112	6300	14.13	20240229	8730	-17.64	20240112	6300	14.13	20240229	0.12	N	153460	500	32 억		0	N	N	0	N	00	N
161	20240704	090833	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7010	0	3	0.00	1121600	160	7.78	7010	7010	7010	9110	4910	7010	7010.00	0.00	0	0	7150	7080	7010	6940	6870	7115	6975	33	2100	500	5040	10	1	6530014	458	-31.86	1.42	12	0.00	-220.00	4922.00	8730	20240112	-19.70	6300	20240229	11.27	8730	-19.70	20240112	6300	11.27	20240229	8730	-19.70	20240112	6300	11.27	20240229	0.12	N	153460	500	32 억		0	N	N	0	N	00	N
162	20240703	160828	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7010	-10	5	-0.14	14324170	2057	487.44	6960	7080	6940	9120	4920	7020	6963.62	0.00	0	-3	7120	7070	7000	6950	6880	7035	6915	33	2100	500	5050	10	1	6530014	458	-31.86	1.42	12	0.03	-220.00	4922.00	8770	20230627	-20.07	6300	20240229	11.27	8730	-19.70	20240112	6300	11.27	20240229	8730	-19.70	20240112	6300	11.27	20240229	0.12	N	153460	500	32 억		0	N	N	0	N	00	N
163	20240703	150831	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6990	-30	5	-0.43	14212110	2041	483.65	6960	7080	6940	9120	4920	7020	6963.31	0.00	0	-2	7120	7070	7000	6950	6880	7035	6915	33	2100	500	5050	10	1	6530014	456	-31.77	1.42	12	0.03	-220.00	4922.00	8770	20230627	-20.30	6300	20240229	10.95	8730	-19.93	20240112	6300	10.95	20240229	8730	-19.93	20240112	6300	10.95	20240229	0.12	N	153460	500	32 억		0	N	N	0	N	00	N
164	20240703	140831	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6950	-70	5	-1.00	13212540	1897	449.53	6960	7080	6940	9120	4920	7020	6964.97	0.00	0	-2	7120	7070	7000	6950	6880	7035	6915	33	2100	500	5050	10	1	6530014	454	-31.59	1.41	12	0.03	-220.00	4922.00	8770	20230627	-20.75	6300	20240229	10.32	8730	-20.39	20240112	6300	10.32	20240229	8730	-20.39	20240112	6300	10.32	20240229	0.12	N	153460	500	32 억		0	N	N	0	N	00	N
165	20240703	130830	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7050	30	2	0.43	12663430	1818	430.81	6960	7080	6940	9120	4920	7020	6965.58	0.00	0	-2	7120	7070	7000	6950	6880	7035	6915	33	2100	500	5050	10	1	6530014	460	-32.05	1.43	12	0.03	-220.00	4922.00	8770	20230627	-19.61	6300	20240229	11.90	8730	-19.24	20240112	6300	11.90	20240229	8730	-19.24	20240112	6300	11.90	20240229	0.12	N	153460	500	32 억		0	N	N	0	N	00	N
166	20240703	120829	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6990	-30	5	-0.43	12600090	1809	428.67	6960	7080	6940	9120	4920	7020	6965.22	0.00	0	1	7120	7070	7000	6950	6880	7035	6915	33	2100	500	5050	10	1	6530014	456	-31.77	1.42	12	0.03	-220.00	4922.00	8770	20230627	-20.30	6300	20240229	10.95	8730	-19.93	20240112	6300	10.95	20240229	8730	-19.93	20240112	6300	10.95	20240229	0.12	N	153460	500	32 억		0	N	N	0	N	00	N
167	20240703	110832	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6940	-80	5	-1.14	2043320	294	69.67	6960	7000	6940	9120	4920	7020	6950.07	0.00	0	0	7120	7070	7000	6950	6880	7035	6915	33	2100	500	5050	10	1	6530014	453	-31.55	1.41	12	0.00	-220.00	4922.00	8770	20230627	-20.87	6300	20240229	10.16	8730	-20.50	20240112	6300	10.16	20240229	8730	-20.50	20240112	6300	10.16	20240229	0.12	N	153460	500	32 억		0	N	N	0	N	00	N
168	20240703	100832	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6950	-70	5	-1.00	251770	36	8.53	6960	7000	6950	9120	4920	7020	6993.61	0.00	0	0	7120	7070	7000	6950	6880	7035	6915	33	2100	500	5050	10	1	6530014	454	-31.59	1.41	12	0.00	-220.00	4922.00	8770	20230627	-20.75	6300	20240229	10.32	8730	-20.39	20240112	6300	10.32	20240229	8730	-20.39	20240112	6300	10.32	20240229	0.12	N	153460	500	32 억		0	N	N	0	N	00	N
169	20240703	090829	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7020	0	3	0.00	0	0	0.00	0	0	0	9120	4920	7020	0.00	0.00	0	0	7120	7070	7000	6950	6880	7035	6915	33	2100	500	5050	10	1	6530014	458	-31.91	1.43	12	0.00	-220.00	4922.00	8770	20230627	-19.95	6300	20240229	11.43	8730	-19.59	20240112	6300	11.43	20240229	8730	-19.59	20240112	6300	11.43	20240229	0.12	N	153460	500	32 억		0	N	N	0	N	00	N
170	20240702	160827	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7020	-10	5	-0.14	2949920	422	106.84	7030	7050	6930	9130	4930	7030	6990.33	0.00	0	0	7130	7080	7020	6970	6910	7105	6995	33	2100	500	5060	10	1	6530014	458	-31.91	1.43	12	0.01	-220.00	4922.00	9180	20230626	-23.53	6300	20240229	11.43	8730	-19.59	20240112	6300	11.43	20240229	8730	-19.59	20240112	6300	11.43	20240229	0.12	N	153460	500	32 억		0	N	N	0	N	00	N
171	20240702	150828	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7020	-10	5	-0.14	2240900	321	81.27	7030	7050	6930	9130	4930	7030	6981.00	0.00	0	0	7130	7080	7020	6970	6910	7105	6995	33	2100	500	5060	10	1	6530014	458	-31.91	1.43	12	0.00	-220.00	4922.00	9180	20230626	-23.53	6300	20240229	11.43	8730	-19.59	20240112	6300	11.43	20240229	8730	-19.59	20240112	6300	11.43	20240229	0.12	N	153460	500	32 억		0	N	N	0	N	00	N
172	20240702	140829	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7020	-10	5	-0.14	2240900	321	81.27	7030	7050	6930	9130	4930	7030	6981.00	0.00	0	0	7130	7080	7020	6970	6910	7105	6995	33	2100	500	5060	10	1	6530014	458	-31.91	1.43	12	0.00	-220.00	4922.00	9180	20230626	-23.53	6300	20240229	11.43	8730	-19.59	20240112	6300	11.43	20240229	8730	-19.59	20240112	6300	11.43	20240229	0.12	N	153460	500	32 억		0	N	N	0	N	00	N
173	20240702	130828	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7030	0	3	0.00	1911000	274	69.37	7030	7050	6930	9130	4930	7030	6974.45	0.00	0	0	7130	7080	7020	6970	6910	7105	6995	33	2100	500	5060	10	1	6530014	459	-31.95	1.43	12	0.00	-220.00	4922.00	9180	20230626	-23.42	6300	20240229	11.59	8730	-19.47	20240112	6300	11.59	20240229	8730	-19.47	20240112	6300	11.59	20240229	0.12	N	153460	500	32 억		0	N	N	0	N	00	N
174	20240702	120829	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6940	-90	5	-1.28	1847970	265	67.09	7030	7050	6930	9130	4930	7030	6973.47	0.00	0	0	7130	7080	7020	6970	6910	7105	6995	33	2100	500	5060	10	1	6530014	453	-31.55	1.41	12	0.00	-220.00	4922.00	9180	20230626	-24.40	6300	20240229	10.16	8730	-20.50	20240112	6300	10.16	20240229	8730	-20.50	20240112	6300	10.16	20240229	0.12	N	153460	500	32 억		0	N	N	0	N	00	N
175	20240702	110828	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7040	10	2	0.14	1750510	251	63.54	7030	7050	6930	9130	4930	7030	6974.14	0.00	0	0	7130	7080	7020	6970	6910	7105	6995	33	2100	500	5060	10	1	6530014	460	-32.00	1.43	12	0.00	-220.00	4922.00	9180	20230626	-23.31	6300	20240229	11.75	8730	-19.36	20240112	6300	11.75	20240229	8730	-19.36	20240112	6300	11.75	20240229	0.12	N	153460	500	32 억		0	N	N	0	N	00	N
176	20240702	100828	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7050	20	2	0.28	280520	40	10.13	7030	7050	6980	9130	4930	7030	7013.00	0.00	0	0	7130	7080	7020	6970	6910	7105	6995	33	2100	500	5060	10	1	6530014	460	-32.05	1.43	12	0.00	-220.00	4922.00	9180	20230626	-23.20	6300	20240229	11.90	8730	-19.24	20240112	6300	11.90	20240229	8730	-19.24	20240112	6300	11.90	20240229	0.12	N	153460	500	32 억		0	N	N	0	N	00	N
177	20240702	090829	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7030	0	3	0.00	0	0	0.00	0	0	0	9130	4930	7030	0.00	0.00	0	0	7130	7080	7020	6970	6910	7105	6995	33	2100	500	5060	10	1	6530014	459	-31.95	1.43	12	0.00	-220.00	4922.00	9180	20230626	-23.42	6300	20240229	11.59	8730	-19.47	20240112	6300	11.59	20240229	8730	-19.47	20240112	6300	11.59	20240229	0.12	N	153460	500	32 억		0	N	N	0	N	00	N
178	20240701	160825	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7030	40	2	0.57	2761590	395	14.38	6990	7070	6960	9080	4900	6990	6991.37	0.00	0	21	7216	7102	7026	6912	6836	7160	6970	33	2090	500	5030	10	1	6530014	459	-31.95	1.43	12	0.01	-220.00	4922.00	10500	20230623	-33.05	6300	20240229	11.59	8730	-19.47	20240112	6300	11.59	20240229	8730	-19.47	20240112	6300	11.59	20240229	0.12	N	153460	500	32 억		0	N	N	0	N	00	N
179	20240701	150827	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7020	30	2	0.43	2241460	321	11.69	6990	7070	6960	9080	4900	6990	6982.74	0.00	0	21	7216	7102	7026	6912	6836	7160	6970	33	2090	500	5030	10	1	6530014	458	-31.91	1.43	12	0.00	-220.00	4922.00	10500	20230623	-33.14	6300	20240229	11.43	8730	-19.59	20240112	6300	11.43	20240229	8730	-19.59	20240112	6300	11.43	20240229	0.12	N	153460	500	32 억		0	N	N	0	N	00	N
180	20240701	140826	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7000	10	2	0.14	2220420	318	11.58	6990	7070	6960	9080	4900	6990	6982.45	0.00	0	21	7216	7102	7026	6912	6836	7160	6970	33	2090	500	5030	10	1	6530014	457	-31.82	1.42	12	0.00	-220.00	4922.00	10500	20230623	-33.33	6300	20240229	11.11	8730	-19.82	20240112	6300	11.11	20240229	8730	-19.82	20240112	6300	11.11	20240229	0.12	N	153460	500	32 억		0	N	N	0	N	00	N
181	20240701	130826	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7030	40	2	0.57	1862510	267	9.72	6990	7070	6960	9080	4900	6990	6975.69	0.00	0	21	7216	7102	7026	6912	6836	7160	6970	33	2090	500	5030	10	1	6530014	459	-31.95	1.43	12	0.00	-220.00	4922.00	10500	20230623	-33.05	6300	20240229	11.59	8730	-19.47	20240112	6300	11.59	20240229	8730	-19.47	20240112	6300	11.59	20240229	0.12	N	153460	500	32 억		0	N	N	0	N	00	N
182	20240701	120827	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7030	40	2	0.57	1862510	267	9.72	6990	7070	6960	9080	4900	6990	6975.69	0.00	0	21	7216	7102	7026	6912	6836	7160	6970	33	2090	500	5030	10	1	6530014	459	-31.95	1.43	12	0.00	-220.00	4922.00	10500	20230623	-33.05	6300	20240229	11.59	8730	-19.47	20240112	6300	11.59	20240229	8730	-19.47	20240112	6300	11.59	20240229	0.12	N	153460	500	32 억		0	N	N	0	N	00	N
183	20240701	110825	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6960	-30	5	-0.43	1792210	257	9.36	6990	7070	6960	9080	4900	6990	6973.58	0.00	0	21	7216	7102	7026	6912	6836	7160	6970	33	2090	500	5030	10	1	6530014	454	-31.64	1.41	12	0.00	-220.00	4922.00	10500	20230623	-33.71	6300	20240229	10.48	8730	-20.27	20240112	6300	10.48	20240229	8730	-20.27	20240112	6300	10.48	20240229	0.12	N	153460	500	32 억		0	N	N	0	N	00	N
184	20240701	100823	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7060	70	2	1.00	412800	59	2.15	6990	7070	6960	9080	4900	6990	6996.61	0.00	0	21	7216	7102	7026	6912	6836	7160	6970	33	2090	500	5030	10	1	6530014	461	-32.09	1.43	12	0.00	-220.00	4922.00	10500	20230623	-32.76	6300	20240229	12.06	8730	-19.13	20240112	6300	12.06	20240229	8730	-19.13	20240112	6300	12.06	20240229	0.12	N	153460	500	32 억		0	N	N	0	N	00	N
185	20240701	090822	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6980	-10	5	-0.14	216620	31	1.13	6990	6990	6980	9080	4900	6990	6987.74	0.00	0	21	7216	7102	7026	6912	6836	7160	6970	33	2090	500	5030	10	1	6530014	456	-31.73	1.42	12	0.00	-220.00	4922.00	10500	20230623	-33.52	6300	20240229	10.79	8730	-20.05	20240112	6300	10.79	20240229	8730	-20.05	20240112	6300	10.79	20240229	0.12	N	153460	500	32 억		0	N	N	0	N	00	N