KissMeData/413640/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	161302	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9550	230	2	2.47	1507616000	159139	729.89	9300	9910	8800	12110	6530	9320	9473.48	1.24	0	-1546	9433	9376	9333	9276	9233	9405	9305	36	2790	500	5590	10	1	7206940	688	-32.82	2.51	12	2.21	-291.00	3804.00	19000	20240123	-49.74	8460	20240502	12.88	19000	-49.74	20240123	8460	12.88	20240502	19000	-49.74	20240123	8460	12.88	20240502	3.67	N	413640	500	36 억		89258	N	N	0	N	00	N
3	20240731	151321	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9430	110	2	1.18	1477041980	155931	715.18	9300	9910	8800	12110	6530	9320	9472.41	1.24	0	-1492	9433	9376	9333	9276	9233	9405	9305	36	2790	500	5590	10	1	7206940	680	-32.41	2.48	12	2.16	-291.00	3804.00	19000	20240123	-50.37	8460	20240502	11.47	19000	-50.37	20240123	8460	11.47	20240502	19000	-50.37	20240123	8460	11.47	20240502	3.67	N	413640	500	36 억		89258	N	N	0	N	00	N
4	20240731	141320	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9260	-60	5	-0.64	1382980340	145997	669.62	9300	9910	8800	12110	6530	9320	9472.66	1.24	0	36	9433	9376	9333	9276	9233	9405	9305	36	2790	500	5590	10	1	7206940	667	-31.82	2.43	12	2.03	-291.00	3804.00	19000	20240123	-51.26	8460	20240502	9.46	19000	-51.26	20240123	8460	9.46	20240502	19000	-51.26	20240123	8460	9.46	20240502	3.67	N	413640	500	36 억		89258	N	N	0	N	00	N
5	20240731	131315	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9480	160	2	1.72	266483520	28017	128.50	9300	9630	9210	12110	6530	9320	9511.49	1.24	0	4201	9433	9376	9333	9276	9233	9405	9305	36	2790	500	5590	10	1	7206940	683	-32.58	2.49	12	0.39	-291.00	3804.00	19000	20240123	-50.11	8460	20240502	12.06	19000	-50.11	20240123	8460	12.06	20240502	19000	-50.11	20240123	8460	12.06	20240502	3.67	N	413640	500	36 억		89258	N	N	0	N	00	N
6	20240731	121315	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9520	200	2	2.15	249487470	26225	120.28	9300	9630	9210	12110	6530	9320	9513.34	1.24	0	4201	9433	9376	9333	9276	9233	9405	9305	36	2790	500	5590	10	1	7206940	686	-32.71	2.50	12	0.36	-291.00	3804.00	19000	20240123	-49.89	8460	20240502	12.53	19000	-49.89	20240123	8460	12.53	20240502	19000	-49.89	20240123	8460	12.53	20240502	3.67	N	413640	500	36 억		89258	N	N	0	N	00	N
7	20240731	111316	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9580	260	2	2.79	191651090	20184	92.57	9300	9610	9210	12110	6530	9320	9495.20	1.24	0	2337	9433	9376	9333	9276	9233	9405	9305	36	2790	500	5590	10	1	7206940	690	-32.92	2.52	12	0.28	-291.00	3804.00	19000	20240123	-49.58	8460	20240502	13.24	19000	-49.58	20240123	8460	13.24	20240502	19000	-49.58	20240123	8460	13.24	20240502	3.67	N	413640	500	36 억		89258	N	N	0	N	00	N
8	20240731	101314	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9570	250	2	2.68	119402750	12624	57.90	9300	9600	9210	12110	6530	9320	9458.39	1.24	0	3511	9433	9376	9333	9276	9233	9405	9305	36	2790	500	5590	10	1	7206940	690	-32.89	2.52	12	0.18	-291.00	3804.00	19000	20240123	-49.63	8460	20240502	13.12	19000	-49.63	20240123	8460	13.12	20240502	19000	-49.63	20240123	8460	13.12	20240502	3.67	N	413640	500	36 억		89258	N	N	0	N	00	N
9	20240731	091311	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9280	-40	5	-0.43	17076240	1837	8.43	9300	9370	9210	12110	6530	9320	9295.72	1.24	0	100	9433	9376	9333	9276	9233	9405	9305	36	2790	500	5590	10	1	7206940	669	-31.89	2.44	12	0.03	-291.00	3804.00	19000	20240123	-51.16	8460	20240502	9.69	19000	-51.16	20240123	8460	9.69	20240502	19000	-51.16	20240123	8460	9.69	20240502	3.67	N	413640	500	36 억		89258	N	N	0	N	00	N
10	20240730	161240	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9320	-90	5	-0.96	201149460	21584	68.74	9300	9390	9290	12230	6590	9410	9319.38	1.23	0	725	9650	9530	9390	9270	9130	9590	9330	36	2820	500	5640	10	1	7206940	672	-32.03	2.45	12	0.30	-291.00	3804.00	19000	20240123	-50.95	8460	20240502	10.17	19000	-50.95	20240123	8460	10.17	20240502	19000	-50.95	20240123	8460	10.17	20240502	3.66	N	413640	500	36 억		88533	N	N	0	N	00	N
11	20240730	151307	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9300	-110	5	-1.17	196750640	21112	67.24	9300	9390	9290	12230	6590	9410	9319.37	1.23	0	996	9650	9530	9390	9270	9130	9590	9330	36	2820	500	5640	10	1	7206940	670	-31.96	2.44	12	0.29	-291.00	3804.00	19000	20240123	-51.05	8460	20240502	9.93	19000	-51.05	20240123	8460	9.93	20240502	19000	-51.05	20240123	8460	9.93	20240502	3.66	N	413640	500	36 억		88533	N	N	0	N	00	N
12	20240730	141249	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9370	-40	5	-0.43	159695510	17133	54.56	9300	9390	9290	12230	6590	9410	9320.93	1.23	0	916	9650	9530	9390	9270	9130	9590	9330	36	2820	500	5640	10	1	7206940	675	-32.20	2.46	12	0.24	-291.00	3804.00	19000	20240123	-50.68	8460	20240502	10.76	19000	-50.68	20240123	8460	10.76	20240502	19000	-50.68	20240123	8460	10.76	20240502	3.66	N	413640	500	36 억		88533	N	N	0	N	00	N
13	20240730	131256	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9380	-30	5	-0.32	122261170	13112	41.76	9300	9390	9290	12230	6590	9410	9324.37	1.23	0	993	9650	9530	9390	9270	9130	9590	9330	36	2820	500	5640	10	1	7206940	676	-32.23	2.47	12	0.18	-291.00	3804.00	19000	20240123	-50.63	8460	20240502	10.87	19000	-50.63	20240123	8460	10.87	20240502	19000	-50.63	20240123	8460	10.87	20240502	3.66	N	413640	500	36 억		88533	N	N	0	N	00	N
14	20240730	121247	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9380	-30	5	-0.32	104814490	11242	35.80	9300	9390	9290	12230	6590	9410	9323.47	1.23	0	1084	9650	9530	9390	9270	9130	9590	9330	36	2820	500	5640	10	1	7206940	676	-32.23	2.47	12	0.16	-291.00	3804.00	19000	20240123	-50.63	8460	20240502	10.87	19000	-50.63	20240123	8460	10.87	20240502	19000	-50.63	20240123	8460	10.87	20240502	3.66	N	413640	500	36 억		88533	N	N	0	N	00	N
15	20240730	111256	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9320	-90	5	-0.96	102418760	10985	34.98	9300	9390	9290	12230	6590	9410	9323.51	1.23	0	1084	9650	9530	9390	9270	9130	9590	9330	36	2820	500	5640	10	1	7206940	672	-32.03	2.45	12	0.15	-291.00	3804.00	19000	20240123	-50.95	8460	20240502	10.17	19000	-50.95	20240123	8460	10.17	20240502	19000	-50.95	20240123	8460	10.17	20240502	3.66	N	413640	500	36 억		88533	N	N	0	N	00	N
16	20240730	101305	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9350	-60	5	-0.64	66686330	7156	22.79	9300	9390	9300	12230	6590	9410	9318.94	1.23	0	-355	9650	9530	9390	9270	9130	9590	9330	36	2820	500	5640	10	1	7206940	674	-32.13	2.46	12	0.10	-291.00	3804.00	19000	20240123	-50.79	8460	20240502	10.52	19000	-50.79	20240123	8460	10.52	20240502	19000	-50.79	20240123	8460	10.52	20240502	3.66	N	413640	500	36 억		88533	N	N	0	N	00	N
17	20240730	091313	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9340	-70	5	-0.74	18841350	2025	6.45	9300	9340	9300	12230	6590	9410	9304.37	1.23	0	312	9650	9530	9390	9270	9130	9590	9330	36	2820	500	5640	10	1	7206940	673	-32.10	2.46	12	0.03	-291.00	3804.00	19000	20240123	-50.84	8460	20240502	10.40	19000	-50.84	20240123	8460	10.40	20240502	19000	-50.84	20240123	8460	10.40	20240502	3.66	N	413640	500	36 억		88533	N	N	0	N	00	N
18	20240729	161238	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9410	130	2	1.40	294590040	31379	118.76	9390	9510	9250	12060	6500	9280	9388.13	1.04	0	13293	9566	9422	9306	9162	9046	9365	9105	36	2780	500	5560	10	1	7206940	678	-32.34	2.47	12	0.44	-291.00	3804.00	19000	20240123	-50.47	8460	20240502	11.23	19000	-50.47	20240123	8460	11.23	20240502	19000	-50.47	20240123	8460	11.23	20240502	3.69	N	413640	500	36 억		74806	N	N	0	N	00	N
19	20240729	151256	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9410	130	2	1.40	284348870	30291	114.64	9390	9510	9250	12060	6500	9280	9387.24	1.04	0	13008	9566	9422	9306	9162	9046	9365	9105	36	2780	500	5560	10	1	7206940	678	-32.34	2.47	12	0.42	-291.00	3804.00	19000	20240123	-50.47	8460	20240502	11.23	19000	-50.47	20240123	8460	11.23	20240502	19000	-50.47	20240123	8460	11.23	20240502	3.69	N	413640	500	36 억		74806	N	N	0	N	00	N
20	20240729	141306	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9400	120	2	1.29	261969670	27916	105.65	9390	9510	9250	12060	6500	9280	9384.21	1.04	0	12345	9566	9422	9306	9162	9046	9365	9105	36	2780	500	5560	10	1	7206940	677	-32.30	2.47	12	0.39	-291.00	3804.00	19000	20240123	-50.53	8460	20240502	11.11	19000	-50.53	20240123	8460	11.11	20240502	19000	-50.53	20240123	8460	11.11	20240502	3.69	N	413640	500	36 억		74806	N	N	0	N	00	N
21	20240729	131303	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9450	170	2	1.83	182652080	19484	73.74	9390	9510	9250	12060	6500	9280	9374.47	1.04	0	6339	9566	9422	9306	9162	9046	9365	9105	36	2780	500	5560	10	1	7206940	681	-32.47	2.48	12	0.27	-291.00	3804.00	19000	20240123	-50.26	8460	20240502	11.70	19000	-50.26	20240123	8460	11.70	20240502	19000	-50.26	20240123	8460	11.70	20240502	3.69	N	413640	500	36 억		74806	N	N	0	N	00	N
22	20240729	121303	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9390	110	2	1.19	121266310	12995	49.18	9390	9490	9250	12060	6500	9280	9331.77	1.04	0	2827	9566	9422	9306	9162	9046	9365	9105	36	2780	500	5560	10	1	7206940	677	-32.27	2.47	12	0.18	-291.00	3804.00	19000	20240123	-50.58	8460	20240502	10.99	19000	-50.58	20240123	8460	10.99	20240502	19000	-50.58	20240123	8460	10.99	20240502	3.69	N	413640	500	36 억		74806	N	N	0	N	00	N
23	20240729	111252	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9300	20	2	0.22	98189600	10513	39.79	9390	9490	9250	12060	6500	9280	9339.83	1.04	0	1644	9566	9422	9306	9162	9046	9365	9105	36	2780	500	5560	10	1	7206940	670	-31.96	2.44	12	0.15	-291.00	3804.00	19000	20240123	-51.05	8460	20240502	9.93	19000	-51.05	20240123	8460	9.93	20240502	19000	-51.05	20240123	8460	9.93	20240502	3.69	N	413640	500	36 억		74806	N	N	0	N	00	N
24	20240729	101248	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9350	70	2	0.75	84671930	9058	34.28	9390	9490	9250	12060	6500	9280	9347.75	1.04	0	1679	9566	9422	9306	9162	9046	9365	9105	36	2780	500	5560	10	1	7206940	674	-32.13	2.46	12	0.13	-291.00	3804.00	19000	20240123	-50.79	8460	20240502	10.52	19000	-50.79	20240123	8460	10.52	20240502	19000	-50.79	20240123	8460	10.52	20240502	3.69	N	413640	500	36 억		74806	N	N	0	N	00	N
25	20240729	091244	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9340	60	2	0.65	6537620	701	2.65	9390	9390	9250	12060	6500	9280	9326.13	1.04	0	-255	9566	9422	9306	9162	9046	9365	9105	36	2780	500	5560	10	1	7206940	673	-32.10	2.46	12	0.01	-291.00	3804.00	19000	20240123	-50.84	8460	20240502	10.40	19000	-50.84	20240123	8460	10.40	20240502	19000	-50.84	20240123	8460	10.40	20240502	3.69	N	413640	500	36 억		74806	N	N	0	N	00	N
26	20240726	161227	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9280	-90	5	-0.96	244992460	26358	67.82	9340	9450	9190	12180	6560	9370	9294.80	1.10	0	-4199	9710	9540	9320	9150	8930	9625	9235	36	2810	500	5620	10	1	7206940	669	-31.89	2.44	12	0.37	-291.00	3804.00	19000	20240123	-51.16	8460	20240502	9.69	19000	-51.16	20240123	8460	9.69	20240502	19000	-51.16	20240123	8460	9.69	20240502	3.76	N	413640	500	36 억		78917	N	N	0	N	00	N
27	20240726	151239	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9280	-90	5	-0.96	238618810	25668	66.04	9340	9450	9190	12180	6560	9370	9296.35	1.10	0	-4146	9710	9540	9320	9150	8930	9625	9235	36	2810	500	5620	10	1	7206940	669	-31.89	2.44	12	0.36	-291.00	3804.00	19000	20240123	-51.16	8460	20240502	9.69	19000	-51.16	20240123	8460	9.69	20240502	19000	-51.16	20240123	8460	9.69	20240502	3.76	N	413640	500	36 억		78917	N	N	0	N	00	N
28	20240726	141238	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9260	-110	5	-1.17	196251420	21080	54.24	9340	9450	9190	12180	6560	9370	9309.84	1.10	0	-4045	9710	9540	9320	9150	8930	9625	9235	36	2810	500	5620	10	1	7206940	667	-31.82	2.43	12	0.29	-291.00	3804.00	19000	20240123	-51.26	8460	20240502	9.46	19000	-51.26	20240123	8460	9.46	20240502	19000	-51.26	20240123	8460	9.46	20240502	3.76	N	413640	500	36 억		78917	N	N	0	N	00	N
29	20240726	131241	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9320	-50	5	-0.53	149767100	16065	41.34	9340	9450	9190	12180	6560	9370	9322.57	1.10	0	-3918	9710	9540	9320	9150	8930	9625	9235	36	2810	500	5620	10	1	7206940	672	-32.03	2.45	12	0.22	-291.00	3804.00	19000	20240123	-50.95	8460	20240502	10.17	19000	-50.95	20240123	8460	10.17	20240502	19000	-50.95	20240123	8460	10.17	20240502	3.76	N	413640	500	36 억		78917	N	N	0	N	00	N
30	20240726	121246	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9350	-20	5	-0.21	131974500	14158	36.43	9340	9450	9190	12180	6560	9370	9321.55	1.10	0	-2156	9710	9540	9320	9150	8930	9625	9235	36	2810	500	5620	10	1	7206940	674	-32.13	2.46	12	0.20	-291.00	3804.00	19000	20240123	-50.79	8460	20240502	10.52	19000	-50.79	20240123	8460	10.52	20240502	19000	-50.79	20240123	8460	10.52	20240502	3.76	N	413640	500	36 억		78917	N	N	0	N	00	N
31	20240726	111244	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9430	60	2	0.64	95935120	10318	26.55	9340	9430	9190	12180	6560	9370	9297.84	1.10	0	-1546	9710	9540	9320	9150	8930	9625	9235	36	2810	500	5620	10	1	7206940	680	-32.41	2.48	12	0.14	-291.00	3804.00	19000	20240123	-50.37	8460	20240502	11.47	19000	-50.37	20240123	8460	11.47	20240502	19000	-50.37	20240123	8460	11.47	20240502	3.76	N	413640	500	36 억		78917	N	N	0	N	00	N
32	20240726	101237	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9240	-130	5	-1.39	32958430	3565	9.17	9340	9350	9190	12180	6560	9370	9245.00	1.10	0	-963	9710	9540	9320	9150	8930	9625	9235	36	2810	500	5620	10	1	7206940	666	-31.75	2.43	12	0.05	-291.00	3804.00	19000	20240123	-51.37	8460	20240502	9.22	19000	-51.37	20240123	8460	9.22	20240502	19000	-51.37	20240123	8460	9.22	20240502	3.76	N	413640	500	36 억		78917	N	N	0	N	00	N
33	20240726	091237	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9280	-90	5	-0.96	9387150	1014	2.61	9340	9350	9190	12180	6560	9370	9257.54	1.10	0	156	9710	9540	9320	9150	8930	9625	9235	36	2810	500	5620	10	1	7206940	669	-31.89	2.44	12	0.01	-291.00	3804.00	19000	20240123	-51.16	8460	20240502	9.69	19000	-51.16	20240123	8460	9.69	20240502	19000	-51.16	20240123	8460	9.69	20240502	3.76	N	413640	500	36 억		78917	N	N	0	N	00	N
34	20240725	161234	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9370	180	2	1.96	358073410	38623	226.67	9100	9490	9100	11940	6440	9190	9270.99	1.01	0	6015	9596	9392	9246	9042	8896	9495	9145	36	2750	500	5510	10	1	7206940	675	-32.20	2.46	12	0.54	-291.00	3804.00	19000	20240123	-50.68	8460	20240502	10.76	19000	-50.68	20240123	8460	10.76	20240502	19000	-50.68	20240123	8460	10.76	20240502	3.87	N	413640	500	36 억		72954	N	N	0	N	00	N
35	20240725	151247	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9260	70	2	0.76	351150330	37880	222.31	9100	9490	9100	11940	6440	9190	9270.07	1.01	0	5992	9596	9392	9246	9042	8896	9495	9145	36	2750	500	5510	10	1	7206940	667	-31.82	2.43	12	0.53	-291.00	3804.00	19000	20240123	-51.26	8460	20240502	9.46	19000	-51.26	20240123	8460	9.46	20240502	19000	-51.26	20240123	8460	9.46	20240502	3.87	N	413640	500	36 억		72954	N	N	0	N	00	N
36	20240725	141244	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9350	160	2	1.74	339501060	36624	214.94	9100	9490	9100	11940	6440	9190	9269.91	1.01	0	5980	9596	9392	9246	9042	8896	9495	9145	36	2750	500	5510	10	1	7206940	674	-32.13	2.46	12	0.51	-291.00	3804.00	19000	20240123	-50.79	8460	20240502	10.52	19000	-50.79	20240123	8460	10.52	20240502	19000	-50.79	20240123	8460	10.52	20240502	3.87	N	413640	500	36 억		72954	N	N	0	N	00	N
37	20240725	131236	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9400	210	2	2.29	330998290	35713	209.60	9100	9490	9100	11940	6440	9190	9268.29	1.01	0	5974	9596	9392	9246	9042	8896	9495	9145	36	2750	500	5510	10	1	7206940	677	-32.30	2.47	12	0.50	-291.00	3804.00	19000	20240123	-50.53	8460	20240502	11.11	19000	-50.53	20240123	8460	11.11	20240502	19000	-50.53	20240123	8460	11.11	20240502	3.87	N	413640	500	36 억		72954	N	N	0	N	00	N
38	20240725	121241	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9410	220	2	2.39	307036930	33145	194.52	9100	9490	9100	11940	6440	9190	9263.45	1.01	0	5220	9596	9392	9246	9042	8896	9495	9145	36	2750	500	5510	10	1	7206940	678	-32.34	2.47	12	0.46	-291.00	3804.00	19000	20240123	-50.47	8460	20240502	11.23	19000	-50.47	20240123	8460	11.23	20240502	19000	-50.47	20240123	8460	11.23	20240502	3.87	N	413640	500	36 억		72954	N	N	0	N	00	N
39	20240725	111239	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9350	160	2	1.74	240069080	26021	152.71	9100	9350	9100	11940	6440	9190	9225.97	1.01	0	5128	9596	9392	9246	9042	8896	9495	9145	36	2750	500	5510	10	1	7206940	674	-32.13	2.46	12	0.36	-291.00	3804.00	19000	20240123	-50.79	8460	20240502	10.52	19000	-50.79	20240123	8460	10.52	20240502	19000	-50.79	20240123	8460	10.52	20240502	3.87	N	413640	500	36 억		72954	N	N	0	N	00	N
40	20240725	101232	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9200	10	2	0.11	57844580	6297	36.96	9100	9260	9100	11940	6440	9190	9186.05	1.01	0	1672	9596	9392	9246	9042	8896	9495	9145	36	2750	500	5510	10	1	7206940	663	-31.62	2.42	12	0.09	-291.00	3804.00	19000	20240123	-51.58	8460	20240502	8.75	19000	-51.58	20240123	8460	8.75	20240502	19000	-51.58	20240123	8460	8.75	20240502	3.87	N	413640	500	36 억		72954	N	N	0	N	00	N
41	20240725	091227	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9190	0	3	0.00	16599580	1816	10.66	9100	9250	9100	11940	6440	9190	9140.74	1.01	0	504	9596	9392	9246	9042	8896	9495	9145	36	2750	500	5510	10	1	7206940	662	-31.58	2.42	12	0.03	-291.00	3804.00	19000	20240123	-51.63	8460	20240502	8.63	19000	-51.63	20240123	8460	8.63	20240502	19000	-51.63	20240123	8460	8.63	20240502	3.87	N	413640	500	36 억		72954	N	N	0	N	00	N
42	20240724	161224	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9190	30	2	0.33	157393390	17018	93.20	9100	9450	9100	11900	6420	9160	9249.32	0.95	0	4206	9373	9266	9183	9076	8993	9320	9130	36	2740	500	5490	10	1	7206940	662	-31.58	2.42	12	0.24	-291.00	3804.00	19000	20240123	-51.63	8460	20240502	8.63	19000	-51.63	20240123	8460	8.63	20240502	19000	-51.63	20240123	8460	8.63	20240502	3.87	N	413640	500	36 억		68826	N	N	0	N	00	N
43	20240724	151243	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9330	170	2	1.86	139013570	15023	82.27	9100	9450	9100	11900	6420	9160	9253.38	0.95	0	3948	9373	9266	9183	9076	8993	9320	9130	36	2740	500	5490	10	1	7206940	672	-32.06	2.45	12	0.21	-291.00	3804.00	19000	20240123	-50.89	8460	20240502	10.28	19000	-50.89	20240123	8460	10.28	20240502	19000	-50.89	20240123	8460	10.28	20240502	3.87	N	413640	500	36 억		68826	N	N	0	N	00	N
44	20240724	141239	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9240	80	2	0.87	65025070	7090	38.83	9100	9250	9100	11900	6420	9160	9171.38	0.95	0	479	9373	9266	9183	9076	8993	9320	9130	36	2740	500	5490	10	1	7206940	666	-31.75	2.43	12	0.10	-291.00	3804.00	19000	20240123	-51.37	8460	20240502	9.22	19000	-51.37	20240123	8460	9.22	20240502	19000	-51.37	20240123	8460	9.22	20240502	3.87	N	413640	500	36 억		68826	N	N	0	N	00	N
45	20240724	131242	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9200	40	2	0.44	52954670	5780	31.65	9100	9240	9100	11900	6420	9160	9161.71	0.95	0	888	9373	9266	9183	9076	8993	9320	9130	36	2740	500	5490	10	1	7206940	663	-31.62	2.42	12	0.08	-291.00	3804.00	19000	20240123	-51.58	8460	20240502	8.75	19000	-51.58	20240123	8460	8.75	20240502	19000	-51.58	20240123	8460	8.75	20240502	3.87	N	413640	500	36 억		68826	N	N	0	N	00	N
46	20240724	121241	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9160	0	3	0.00	40505930	4422	24.22	9100	9240	9100	11900	6420	9160	9160.09	0.95	0	604	9373	9266	9183	9076	8993	9320	9130	36	2740	500	5490	10	1	7206940	660	-31.48	2.41	12	0.06	-291.00	3804.00	19000	20240123	-51.79	8460	20240502	8.27	19000	-51.79	20240123	8460	8.27	20240502	19000	-51.79	20240123	8460	8.27	20240502	3.87	N	413640	500	36 억		68826	N	N	0	N	00	N
47	20240724	111239	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9190	30	2	0.33	12724950	1389	7.61	9100	9240	9100	11900	6420	9160	9161.23	0.95	0	67	9373	9266	9183	9076	8993	9320	9130	36	2740	500	5490	10	1	7206940	662	-31.58	2.42	12	0.02	-291.00	3804.00	19000	20240123	-51.63	8460	20240502	8.63	19000	-51.63	20240123	8460	8.63	20240502	19000	-51.63	20240123	8460	8.63	20240502	3.87	N	413640	500	36 억		68826	N	N	0	N	00	N
48	20240724	101305	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9210	50	2	0.55	11908760	1300	7.12	9100	9240	9100	11900	6420	9160	9160.58	0.95	0	71	9373	9266	9183	9076	8993	9320	9130	36	2740	500	5490	10	1	7206940	664	-31.65	2.42	12	0.02	-291.00	3804.00	19000	20240123	-51.53	8460	20240502	8.87	19000	-51.53	20240123	8460	8.87	20240502	19000	-51.53	20240123	8460	8.87	20240502	3.87	N	413640	500	36 억		68826	N	N	0	N	00	N
49	20240724	091226	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9200	40	2	0.44	3076860	336	1.84	9100	9240	9100	11900	6420	9160	9157.32	0.95	0	-46	9373	9266	9183	9076	8993	9320	9130	36	2740	500	5490	10	1	7206940	663	-31.62	2.42	12	0.00	-291.00	3804.00	19000	20240123	-51.58	8460	20240502	8.75	19000	-51.58	20240123	8460	8.75	20240502	19000	-51.58	20240123	8460	8.75	20240502	3.87	N	413640	500	36 억		68826	N	N	0	N	00	N
50	20240723	161218	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9160	10	2	0.11	166535250	18201	53.58	9120	9290	9100	11890	6410	9150	9149.79	0.95	0	74	9523	9336	9243	9056	8963	9290	9010	36	2740	500	5490	10	1	7206940	660	-31.48	2.41	12	0.25	-291.00	3804.00	19000	20240123	-51.79	8460	20240502	8.27	19000	-51.79	20240123	8460	8.27	20240502	19000	-51.79	20240123	8460	8.27	20240502	3.86	N	413640	500	36 억		68750	N	N	0	N	00	N
51	20240723	151247	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9160	10	2	0.11	159746870	17459	51.39	9120	9290	9100	11890	6410	9150	9149.83	0.95	0	450	9523	9336	9243	9056	8963	9290	9010	36	2740	500	5490	10	1	7206940	660	-31.48	2.41	12	0.24	-291.00	3804.00	19000	20240123	-51.79	8460	20240502	8.27	19000	-51.79	20240123	8460	8.27	20240502	19000	-51.79	20240123	8460	8.27	20240502	3.86	N	413640	500	36 억		68750	N	N	0	N	00	N
52	20240723	141221	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9160	10	2	0.11	137085420	14985	44.11	9120	9290	9100	11890	6410	9150	9148.18	0.95	0	-456	9523	9336	9243	9056	8963	9290	9010	36	2740	500	5490	10	1	7206940	660	-31.48	2.41	12	0.21	-291.00	3804.00	19000	20240123	-51.79	8460	20240502	8.27	19000	-51.79	20240123	8460	8.27	20240502	19000	-51.79	20240123	8460	8.27	20240502	3.86	N	413640	500	36 억		68750	N	N	0	N	00	N
53	20240723	131218	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9150	0	3	0.00	109407670	11962	35.21	9120	9290	9100	11890	6410	9150	9146.27	0.95	0	-1962	9523	9336	9243	9056	8963	9290	9010	36	2740	500	5490	10	1	7206940	659	-31.44	2.41	12	0.17	-291.00	3804.00	19000	20240123	-51.84	8460	20240502	8.16	19000	-51.84	20240123	8460	8.16	20240502	19000	-51.84	20240123	8460	8.16	20240502	3.86	N	413640	500	36 억		68750	N	N	0	N	00	N
54	20240723	121227	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9110	-40	5	-0.44	90263210	9870	29.05	9120	9290	9100	11890	6410	9150	9145.21	0.95	0	-2976	9523	9336	9243	9056	8963	9290	9010	36	2740	500	5490	10	1	7206940	657	-31.31	2.39	12	0.14	-291.00	3804.00	19000	20240123	-52.05	8460	20240502	7.68	19000	-52.05	20240123	8460	7.68	20240502	19000	-52.05	20240123	8460	7.68	20240502	3.86	N	413640	500	36 억		68750	N	N	0	N	00	N
55	20240723	111224	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9160	10	2	0.11	70253660	7682	22.61	9120	9290	9100	11890	6410	9150	9145.23	0.95	0	-2113	9523	9336	9243	9056	8963	9290	9010	36	2740	500	5490	10	1	7206940	660	-31.48	2.41	12	0.11	-291.00	3804.00	19000	20240123	-51.79	8460	20240502	8.27	19000	-51.79	20240123	8460	8.27	20240502	19000	-51.79	20240123	8460	8.27	20240502	3.86	N	413640	500	36 억		68750	N	N	0	N	00	N
56	20240723	101218	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9180	30	2	0.33	29293930	3197	9.41	9120	9290	9120	11890	6410	9150	9162.94	0.95	0	-407	9523	9336	9243	9056	8963	9290	9010	36	2740	500	5490	10	1	7206940	662	-31.55	2.41	12	0.04	-291.00	3804.00	19000	20240123	-51.68	8460	20240502	8.51	19000	-51.68	20240123	8460	8.51	20240502	19000	-51.68	20240123	8460	8.51	20240502	3.86	N	413640	500	36 억		68750	N	N	0	N	00	N
57	20240723	091231	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9150	0	3	0.00	4962290	541	1.59	9120	9290	9120	11890	6410	9150	9172.44	0.95	0	86	9523	9336	9243	9056	8963	9290	9010	36	2740	500	5490	10	1	7206940	659	-31.44	2.41	12	0.01	-291.00	3804.00	19000	20240123	-51.84	8460	20240502	8.16	19000	-51.84	20240123	8460	8.16	20240502	19000	-51.84	20240123	8460	8.16	20240502	3.86	N	413640	500	36 억		68750	N	N	0	N	00	N
58	20240722	161211	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9150	-210	5	-2.24	308468750	33141	159.26	9280	9430	9150	12160	6560	9360	9307.86	0.96	0	-823	9586	9472	9266	9152	8946	9530	9210	36	2800	500	5610	10	1	7206940	659	-31.44	2.41	12	0.46	-291.00	3804.00	19000	20240123	-51.84	8460	20240502	8.16	19000	-51.84	20240123	8460	8.16	20240502	19000	-51.84	20240123	8460	8.16	20240502	3.87	N	413640	500	36 억		69363	N	N	0	N	00	N
59	20240722	151224	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9310	-50	5	-0.53	262449060	28133	135.19	9280	9430	9230	12160	6560	9360	9328.87	0.96	0	-1023	9586	9472	9266	9152	8946	9530	9210	36	2800	500	5610	10	1	7206940	671	-31.99	2.45	12	0.39	-291.00	3804.00	19000	20240123	-51.00	8460	20240502	10.05	19000	-51.00	20240123	8460	10.05	20240502	19000	-51.00	20240123	8460	10.05	20240502	3.87	N	413640	500	36 억		69363	N	N	0	N	00	N
60	20240722	141232	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9230	-130	5	-1.39	215403140	23076	110.89	9280	9430	9230	12160	6560	9360	9334.51	0.96	0	-816	9586	9472	9266	9152	8946	9530	9210	36	2800	500	5610	10	1	7206940	665	-31.72	2.43	12	0.32	-291.00	3804.00	19000	20240123	-51.42	8460	20240502	9.10	19000	-51.42	20240123	8460	9.10	20240502	19000	-51.42	20240123	8460	9.10	20240502	3.87	N	413640	500	36 억		69363	N	N	0	N	00	N
61	20240722	131226	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9340	-20	5	-0.21	186833990	20003	96.12	9280	9430	9230	12160	6560	9360	9340.30	0.96	0	-1325	9586	9472	9266	9152	8946	9530	9210	36	2800	500	5610	10	1	7206940	673	-32.10	2.46	12	0.28	-291.00	3804.00	19000	20240123	-50.84	8460	20240502	10.40	19000	-50.84	20240123	8460	10.40	20240502	19000	-50.84	20240123	8460	10.40	20240502	3.87	N	413640	500	36 억		69363	N	N	0	N	00	N
62	20240722	121222	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9350	-10	5	-0.11	154724160	16570	79.63	9280	9430	9230	12160	6560	9360	9337.61	0.96	0	-1334	9586	9472	9266	9152	8946	9530	9210	36	2800	500	5610	10	1	7206940	674	-32.13	2.46	12	0.23	-291.00	3804.00	19000	20240123	-50.79	8460	20240502	10.52	19000	-50.79	20240123	8460	10.52	20240502	19000	-50.79	20240123	8460	10.52	20240502	3.87	N	413640	500	36 억		69363	N	N	0	N	00	N
63	20240722	111222	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9230	-130	5	-1.39	134787920	14431	69.35	9280	9430	9230	12160	6560	9360	9340.16	0.96	0	-930	9586	9472	9266	9152	8946	9530	9210	36	2800	500	5610	10	1	7206940	665	-31.72	2.43	12	0.20	-291.00	3804.00	19000	20240123	-51.42	8460	20240502	9.10	19000	-51.42	20240123	8460	9.10	20240502	19000	-51.42	20240123	8460	9.10	20240502	3.87	N	413640	500	36 억		69363	N	N	0	N	00	N
64	20240722	101220	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9370	10	2	0.11	101941030	10891	52.34	9280	9430	9280	12160	6560	9360	9360.12	0.96	0	1613	9586	9472	9266	9152	8946	9530	9210	36	2800	500	5610	10	1	7206940	675	-32.20	2.46	12	0.15	-291.00	3804.00	19000	20240123	-50.68	8460	20240502	10.76	19000	-50.68	20240123	8460	10.76	20240502	19000	-50.68	20240123	8460	10.76	20240502	3.87	N	413640	500	36 억		69363	N	N	0	N	00	N
65	20240722	091223	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9390	30	2	0.32	47727840	5089	24.45	9280	9410	9280	12160	6560	9360	9378.63	0.96	0	-112	9586	9472	9266	9152	8946	9530	9210	36	2800	500	5610	10	1	7206940	677	-32.27	2.47	12	0.07	-291.00	3804.00	19000	20240123	-50.58	8460	20240502	10.99	19000	-50.58	20240123	8460	10.99	20240502	19000	-50.58	20240123	8460	10.99	20240502	3.87	N	413640	500	36 억		69363	N	N	0	N	00	N
66	20240719	161150	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9360	210	2	2.30	188137450	20422	47.68	9150	9380	9060	11890	6410	9150	9212.46	0.88	0	6278	9556	9352	9136	8932	8716	9245	8825	36	2740	500	5490	10	1	7206940	675	-32.16	2.46	12	0.28	-291.00	3804.00	19000	20240123	-50.74	8460	20240502	10.64	19000	-50.74	20240123	8460	10.64	20240502	19000	-50.74	20240123	8460	10.64	20240502	3.85	N	413640	500	36 억		63079	N	N	0	N	00	N
67	20240719	151203	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9350	200	2	2.19	174264090	18938	44.21	9150	9350	9060	11890	6410	9150	9201.82	0.88	0	6342	9556	9352	9136	8932	8716	9245	8825	36	2740	500	5490	10	1	7206940	674	-32.13	2.46	12	0.26	-291.00	3804.00	19000	20240123	-50.79	8460	20240502	10.52	19000	-50.79	20240123	8460	10.52	20240502	19000	-50.79	20240123	8460	10.52	20240502	3.85	N	413640	500	36 억		63079	N	N	0	N	00	N
68	20240719	141205	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9220	70	2	0.77	113249070	12365	28.87	9150	9250	9060	11890	6410	9150	9158.84	0.88	0	2409	9556	9352	9136	8932	8716	9245	8825	36	2740	500	5490	10	1	7206940	664	-31.68	2.42	12	0.17	-291.00	3804.00	19000	20240123	-51.47	8460	20240502	8.98	19000	-51.47	20240123	8460	8.98	20240502	19000	-51.47	20240123	8460	8.98	20240502	3.85	N	413640	500	36 억		63079	N	N	0	N	00	N
69	20240719	131157	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9160	10	2	0.11	109175990	11922	27.83	9150	9250	9060	11890	6410	9150	9157.52	0.88	0	2138	9556	9352	9136	8932	8716	9245	8825	36	2740	500	5490	10	1	7206940	660	-31.48	2.41	12	0.17	-291.00	3804.00	19000	20240123	-51.79	8460	20240502	8.27	19000	-51.79	20240123	8460	8.27	20240502	19000	-51.79	20240123	8460	8.27	20240502	3.85	N	413640	500	36 억		63079	N	N	0	N	00	N
70	20240719	121154	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9230	80	2	0.87	90807200	9917	23.15	9150	9250	9060	11890	6410	9150	9156.72	0.88	0	1952	9556	9352	9136	8932	8716	9245	8825	36	2740	500	5490	10	1	7206940	665	-31.72	2.43	12	0.14	-291.00	3804.00	19000	20240123	-51.42	8460	20240502	9.10	19000	-51.42	20240123	8460	9.10	20240502	19000	-51.42	20240123	8460	9.10	20240502	3.85	N	413640	500	36 억		63079	N	N	0	N	00	N
71	20240719	111207	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9190	40	2	0.44	81831330	8945	20.88	9150	9200	9060	11890	6410	9150	9148.28	0.88	0	1314	9556	9352	9136	8932	8716	9245	8825	36	2740	500	5490	10	1	7206940	662	-31.58	2.42	12	0.12	-291.00	3804.00	19000	20240123	-51.63	8460	20240502	8.63	19000	-51.63	20240123	8460	8.63	20240502	19000	-51.63	20240123	8460	8.63	20240502	3.85	N	413640	500	36 억		63079	N	N	0	N	00	N
72	20240719	101153	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9190	40	2	0.44	34955540	3817	8.91	9150	9200	9060	11890	6410	9150	9157.86	0.88	0	734	9556	9352	9136	8932	8716	9245	8825	36	2740	500	5490	10	1	7206940	662	-31.58	2.42	12	0.05	-291.00	3804.00	19000	20240123	-51.63	8460	20240502	8.63	19000	-51.63	20240123	8460	8.63	20240502	19000	-51.63	20240123	8460	8.63	20240502	3.85	N	413640	500	36 억		63079	N	N	0	N	00	N
73	20240719	091209	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9120	-30	5	-0.33	1388940	152	0.35	9150	9180	9120	11890	6410	9150	9137.76	0.88	0	60	9556	9352	9136	8932	8716	9245	8825	36	2740	500	5490	10	1	7206940	657	-31.34	2.40	12	0.00	-291.00	3804.00	19000	20240123	-52.00	8460	20240502	7.80	19000	-52.00	20240123	8460	7.80	20240502	19000	-52.00	20240123	8460	7.80	20240502	3.85	N	413640	500	36 억		63079	N	N	0	N	00	N
74	20240718	161143	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9150	-70	5	-0.76	390284370	42794	179.59	9240	9340	8920	11980	6460	9220	9120.10	0.86	0	1191	9666	9442	9296	9072	8926	9370	9000	36	2760	500	5530	10	1	7206940	659	-31.44	2.41	12	0.59	-291.00	3804.00	19000	20240123	-51.84	8460	20240502	8.16	19000	-51.84	20240123	8460	8.16	20240502	19000	-51.84	20240123	8460	8.16	20240502	3.85	N	413640	500	36 억		61888	N	N	0	N	00	N
75	20240718	151156	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9170	-50	5	-0.54	370213650	40603	170.39	9240	9340	8920	11980	6460	9220	9117.89	0.86	0	285	9666	9442	9296	9072	8926	9370	9000	36	2760	500	5530	10	1	7206940	661	-31.51	2.41	12	0.56	-291.00	3804.00	19000	20240123	-51.74	8460	20240502	8.39	19000	-51.74	20240123	8460	8.39	20240502	19000	-51.74	20240123	8460	8.39	20240502	3.85	N	413640	500	36 억		61888	N	N	0	N	00	N
76	20240718	141146	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9250	30	2	0.33	283218570	31111	130.56	9240	9340	8920	11980	6460	9220	9103.49	0.86	0	-1078	9666	9442	9296	9072	8926	9370	9000	36	2760	500	5530	10	1	7206940	667	-31.79	2.43	12	0.43	-291.00	3804.00	19000	20240123	-51.32	8460	20240502	9.34	19000	-51.32	20240123	8460	9.34	20240502	19000	-51.32	20240123	8460	9.34	20240502	3.85	N	413640	500	36 억		61888	N	N	0	N	00	N
77	20240718	131146	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9340	120	2	1.30	270241840	29718	124.71	9240	9340	8920	11980	6460	9220	9093.54	0.86	0	-615	9666	9442	9296	9072	8926	9370	9000	36	2760	500	5530	10	1	7206940	673	-32.10	2.46	12	0.41	-291.00	3804.00	19000	20240123	-50.84	8460	20240502	10.40	19000	-50.84	20240123	8460	10.40	20240502	19000	-50.84	20240123	8460	10.40	20240502	3.85	N	413640	500	36 억		61888	N	N	0	N	00	N
78	20240718	121146	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9170	-50	5	-0.54	209201370	23111	96.99	9240	9240	8920	11980	6460	9220	9052.03	0.86	0	-1248	9666	9442	9296	9072	8926	9370	9000	36	2760	500	5530	10	1	7206940	661	-31.51	2.41	12	0.32	-291.00	3804.00	19000	20240123	-51.74	8460	20240502	8.39	19000	-51.74	20240123	8460	8.39	20240502	19000	-51.74	20240123	8460	8.39	20240502	3.85	N	413640	500	36 억		61888	N	N	0	N	00	N
79	20240718	111154	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9120	-100	5	-1.08	193048070	21343	89.57	9240	9240	8920	11980	6460	9220	9045.03	0.86	0	-1398	9666	9442	9296	9072	8926	9370	9000	36	2760	500	5530	10	1	7206940	657	-31.34	2.40	12	0.30	-291.00	3804.00	19000	20240123	-52.00	8460	20240502	7.80	19000	-52.00	20240123	8460	7.80	20240502	19000	-52.00	20240123	8460	7.80	20240502	3.85	N	413640	500	36 억		61888	N	N	0	N	00	N
80	20240718	101156	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9120	-100	5	-1.08	174574910	19316	81.06	9240	9240	8920	11980	6460	9220	9037.84	0.86	0	-1250	9666	9442	9296	9072	8926	9370	9000	36	2760	500	5530	10	1	7206940	657	-31.34	2.40	12	0.27	-291.00	3804.00	19000	20240123	-52.00	8460	20240502	7.80	19000	-52.00	20240123	8460	7.80	20240502	19000	-52.00	20240123	8460	7.80	20240502	3.85	N	413640	500	36 억		61888	N	N	0	N	00	N
81	20240718	091200	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8990	-230	5	-2.49	93222320	10371	43.52	9240	9240	8920	11980	6460	9220	8988.75	0.86	0	-1580	9666	9442	9296	9072	8926	9370	9000	36	2760	500	5530	10	1	7206940	648	-30.89	2.36	12	0.14	-291.00	3804.00	19000	20240123	-52.68	8460	20240502	6.26	19000	-52.68	20240123	8460	6.26	20240502	19000	-52.68	20240123	8460	6.26	20240502	3.85	N	413640	500	36 억		61888	N	N	0	N	00	N
82	20240717	161246	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9220	-300	5	-3.15	218105700	23415	50.99	9500	9520	9150	12370	6670	9520	9315.31	1.03	0	-11235	9986	9752	9456	9222	8926	9870	9340	36	2850	500	5710	10	1	7206940	664	-31.68	2.42	12	0.32	-291.00	3804.00	19000	20240123	-51.47	8460	20240502	8.98	19000	-51.47	20240123	8460	8.98	20240502	19000	-51.47	20240123	8460	8.98	20240502	3.81	N	413640	500	36 억		73980	N	N	0	N	00	N
83	20240717	151253	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9180	-340	5	-3.57	182505230	19546	42.57	9500	9520	9180	12370	6670	9520	9337.22	1.03	0	-9009	9986	9752	9456	9222	8926	9870	9340	36	2850	500	5710	10	1	7206940	662	-31.55	2.41	12	0.27	-291.00	3804.00	19000	20240123	-51.68	8460	20240502	8.51	19000	-51.68	20240123	8460	8.51	20240502	19000	-51.68	20240123	8460	8.51	20240502	3.81	N	413640	500	36 억		73980	N	N	0	N	00	N
84	20240717	141250	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9260	-260	5	-2.73	131723150	14036	30.57	9500	9520	9260	12370	6670	9520	9384.66	1.03	0	-5940	9986	9752	9456	9222	8926	9870	9340	36	2850	500	5710	10	1	7206940	667	-31.82	2.43	12	0.19	-291.00	3804.00	19000	20240123	-51.26	8460	20240502	9.46	19000	-51.26	20240123	8460	9.46	20240502	19000	-51.26	20240123	8460	9.46	20240502	3.81	N	413640	500	36 억		73980	N	N	0	N	00	N
85	20240717	131247	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9340	-180	5	-1.89	108297150	11515	25.08	9500	9520	9310	12370	6670	9520	9404.88	1.03	0	-4034	9986	9752	9456	9222	8926	9870	9340	36	2850	500	5710	10	1	7206940	673	-32.10	2.46	12	0.16	-291.00	3804.00	19000	20240123	-50.84	8460	20240502	10.40	19000	-50.84	20240123	8460	10.40	20240502	19000	-50.84	20240123	8460	10.40	20240502	3.81	N	413640	500	36 억		73980	N	N	0	N	00	N
86	20240717	121249	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9350	-170	5	-1.79	101946330	10835	23.60	9500	9520	9320	12370	6670	9520	9408.98	1.03	0	-3752	9986	9752	9456	9222	8926	9870	9340	36	2850	500	5710	10	1	7206940	674	-32.13	2.46	12	0.15	-291.00	3804.00	19000	20240123	-50.79	8460	20240502	10.52	19000	-50.79	20240123	8460	10.52	20240502	19000	-50.79	20240123	8460	10.52	20240502	3.81	N	413640	500	36 억		73980	N	N	0	N	00	N
87	20240717	111251	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9440	-80	5	-0.84	64734150	6861	14.94	9500	9520	9400	12370	6670	9520	9435.09	1.03	0	-1938	9986	9752	9456	9222	8926	9870	9340	36	2850	500	5710	10	1	7206940	680	-32.44	2.48	12	0.10	-291.00	3804.00	19000	20240123	-50.32	8460	20240502	11.58	19000	-50.32	20240123	8460	11.58	20240502	19000	-50.32	20240123	8460	11.58	20240502	3.81	N	413640	500	36 억		73980	N	N	0	N	00	N
88	20240717	101254	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9450	-70	5	-0.74	35664710	3776	8.22	9500	9500	9410	12370	6670	9520	9445.10	1.03	0	-756	9986	9752	9456	9222	8926	9870	9340	36	2850	500	5710	10	1	7206940	681	-32.47	2.48	12	0.05	-291.00	3804.00	19000	20240123	-50.26	8460	20240502	11.70	19000	-50.26	20240123	8460	11.70	20240502	19000	-50.26	20240123	8460	11.70	20240502	3.81	N	413640	500	36 억		73980	N	N	0	N	00	N
89	20240717	091026	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9470	-50	5	-0.53	2554390	269	0.59	9500	9500	9470	12370	6670	9520	9495.87	1.03	0	-81	9986	9752	9456	9222	8926	9870	9340	36	2850	500	5710	10	1	7206940	682	-32.54	2.49	12	0.00	-291.00	3804.00	19000	20240123	-50.16	8460	20240502	11.94	19000	-50.16	20240123	8460	11.94	20240502	19000	-50.16	20240123	8460	11.94	20240502	3.81	N	413640	500	36 억		73980	N	N	0	N	00	N
90	20240716	161251	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9520	290	2	3.14	428715000	45631	123.84	9160	9690	9160	11990	6470	9230	9395.04	0.93	0	7158	9450	9340	9220	9110	8990	9395	9165	36	2760	500	5530	10	1	7206940	686	-32.71	2.50	12	0.63	-291.00	3804.00	19000	20240123	-49.89	8460	20240502	12.53	19000	-49.89	20240123	8460	12.53	20240502	19000	-49.89	20240123	8460	12.53	20240502	3.87	N	413640	500	36 억		66840	N	N	0	N	00	N
91	20240716	151305	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9440	210	2	2.28	417489290	44449	120.63	9160	9690	9160	11990	6470	9230	9392.55	0.93	0	6780	9450	9340	9220	9110	8990	9395	9165	36	2760	500	5530	10	1	7206940	680	-32.44	2.48	12	0.62	-291.00	3804.00	19000	20240123	-50.32	8460	20240502	11.58	19000	-50.32	20240123	8460	11.58	20240502	19000	-50.32	20240123	8460	11.58	20240502	3.87	N	413640	500	36 억		66840	N	N	0	N	00	N
92	20240716	141300	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9480	250	2	2.71	386063930	41128	111.62	9160	9690	9160	11990	6470	9230	9386.89	0.93	0	6199	9450	9340	9220	9110	8990	9395	9165	36	2760	500	5530	10	1	7206940	683	-32.58	2.49	12	0.57	-291.00	3804.00	19000	20240123	-50.11	8460	20240502	12.06	19000	-50.11	20240123	8460	12.06	20240502	19000	-50.11	20240123	8460	12.06	20240502	3.87	N	413640	500	36 억		66840	N	N	0	N	00	N
93	20240716	131301	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9440	210	2	2.28	246428440	26515	71.96	9160	9440	9160	11990	6470	9230	9293.93	0.93	0	4792	9450	9340	9220	9110	8990	9395	9165	36	2760	500	5530	10	1	7206940	680	-32.44	2.48	12	0.37	-291.00	3804.00	19000	20240123	-50.32	8460	20240502	11.58	19000	-50.32	20240123	8460	11.58	20240502	19000	-50.32	20240123	8460	11.58	20240502	3.87	N	413640	500	36 억		66840	N	N	0	N	00	N
94	20240716	121256	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9340	110	2	1.19	185425570	20020	54.33	9160	9350	9160	11990	6470	9230	9262.02	0.93	0	3856	9450	9340	9220	9110	8990	9395	9165	36	2760	500	5530	10	1	7206940	673	-32.10	2.46	12	0.28	-291.00	3804.00	19000	20240123	-50.84	8460	20240502	10.40	19000	-50.84	20240123	8460	10.40	20240502	19000	-50.84	20240123	8460	10.40	20240502	3.87	N	413640	500	36 억		66840	N	N	0	N	00	N
95	20240716	111259	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9300	70	2	0.76	162070470	17516	47.54	9160	9340	9160	11990	6470	9230	9252.71	0.93	0	3633	9450	9340	9220	9110	8990	9395	9165	36	2760	500	5530	10	1	7206940	670	-31.96	2.44	12	0.24	-291.00	3804.00	19000	20240123	-51.05	8460	20240502	9.93	19000	-51.05	20240123	8460	9.93	20240502	19000	-51.05	20240123	8460	9.93	20240502	3.87	N	413640	500	36 억		66840	N	N	0	N	00	N
96	20240716	101258	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9190	-40	5	-0.43	79694560	8642	23.45	9160	9340	9160	11990	6470	9230	9221.77	0.93	0	-1417	9450	9340	9220	9110	8990	9395	9165	36	2760	500	5530	10	1	7206940	662	-31.58	2.42	12	0.12	-291.00	3804.00	19000	20240123	-51.63	8460	20240502	8.63	19000	-51.63	20240123	8460	8.63	20240502	19000	-51.63	20240123	8460	8.63	20240502	3.87	N	413640	500	36 억		66840	N	N	0	N	00	N
97	20240716	091257	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9240	10	2	0.11	18014520	1945	5.28	9160	9340	9160	11990	6470	9230	9261.96	0.93	0	-57	9450	9340	9220	9110	8990	9395	9165	36	2760	500	5530	10	1	7206940	666	-31.75	2.43	12	0.03	-291.00	3804.00	19000	20240123	-51.37	8460	20240502	9.22	19000	-51.37	20240123	8460	9.22	20240502	19000	-51.37	20240123	8460	9.22	20240502	3.87	N	413640	500	36 억		66840	N	N	0	N	00	N
98	20240715	161238	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9230	10	2	0.11	336484260	36758	94.15	9110	9330	9100	11980	6460	9220	9154.04	0.87	0	4311	9386	9302	9156	9072	8926	9345	9115	36	2760	500	5530	10	1	7206940	665	-31.72	2.43	12	0.51	-291.00	3804.00	19000	20240123	-51.42	8460	20240502	9.10	19000	-51.42	20240123	8460	9.10	20240502	19000	-51.42	20240123	8460	9.10	20240502	3.91	N	413640	500	36 억		62606	N	N	0	N	00	N
99	20240715	151246	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9260	40	2	0.43	310803620	33990	87.06	9110	9280	9100	11980	6460	9220	9143.97	0.87	0	4271	9386	9302	9156	9072	8926	9345	9115	36	2760	500	5530	10	1	7206940	667	-31.82	2.43	12	0.47	-291.00	3804.00	19000	20240123	-51.26	8460	20240502	9.46	19000	-51.26	20240123	8460	9.46	20240502	19000	-51.26	20240123	8460	9.46	20240502	3.91	N	413640	500	36 억		62606	N	N	0	N	00	N
100	20240715	141243	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9200	-20	5	-0.22	281667470	30833	78.97	9110	9250	9100	11980	6460	9220	9135.26	0.87	0	4253	9386	9302	9156	9072	8926	9345	9115	36	2760	500	5530	10	1	7206940	663	-31.62	2.42	12	0.43	-291.00	3804.00	19000	20240123	-51.58	8460	20240502	8.75	19000	-51.58	20240123	8460	8.75	20240502	19000	-51.58	20240123	8460	8.75	20240502	3.91	N	413640	500	36 억		62606	N	N	0	N	00	N
101	20240715	131246	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9180	-40	5	-0.43	265401680	29056	74.42	9110	9250	9100	11980	6460	9220	9134.14	0.87	0	4061	9386	9302	9156	9072	8926	9345	9115	36	2760	500	5530	10	1	7206940	662	-31.55	2.41	12	0.40	-291.00	3804.00	19000	20240123	-51.68	8460	20240502	8.51	19000	-51.68	20240123	8460	8.51	20240502	19000	-51.68	20240123	8460	8.51	20240502	3.91	N	413640	500	36 억		62606	N	N	0	N	00	N
102	20240715	121243	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9170	-50	5	-0.54	258288610	28281	72.43	9110	9250	9100	11980	6460	9220	9132.94	0.87	0	3867	9386	9302	9156	9072	8926	9345	9115	36	2760	500	5530	10	1	7206940	661	-31.51	2.41	12	0.39	-291.00	3804.00	19000	20240123	-51.74	8460	20240502	8.39	19000	-51.74	20240123	8460	8.39	20240502	19000	-51.74	20240123	8460	8.39	20240502	3.91	N	413640	500	36 억		62606	N	N	0	N	00	N
103	20240715	111244	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9190	-30	5	-0.33	226255240	24777	63.46	9110	9250	9100	11980	6460	9220	9131.66	0.87	0	3471	9386	9302	9156	9072	8926	9345	9115	36	2760	500	5530	10	1	7206940	662	-31.58	2.42	12	0.34	-291.00	3804.00	19000	20240123	-51.63	8460	20240502	8.63	19000	-51.63	20240123	8460	8.63	20240502	19000	-51.63	20240123	8460	8.63	20240502	3.91	N	413640	500	36 억		62606	N	N	0	N	00	N
104	20240715	101243	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9220	0	3	0.00	212697980	23297	59.67	9110	9250	9100	11980	6460	9220	9129.84	0.87	0	3028	9386	9302	9156	9072	8926	9345	9115	36	2760	500	5530	10	1	7206940	664	-31.68	2.42	12	0.32	-291.00	3804.00	19000	20240123	-51.47	8460	20240502	8.98	19000	-51.47	20240123	8460	8.98	20240502	19000	-51.47	20240123	8460	8.98	20240502	3.91	N	413640	500	36 억		62606	N	N	0	N	00	N
105	20240715	091244	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9160	-60	5	-0.65	191976250	21042	53.89	9110	9250	9100	11980	6460	9220	9123.48	0.87	0	4116	9386	9302	9156	9072	8926	9345	9115	36	2760	500	5530	10	1	7206940	660	-31.48	2.41	12	0.29	-291.00	3804.00	19000	20240123	-51.79	8460	20240502	8.27	19000	-51.79	20240123	8460	8.27	20240502	19000	-51.79	20240123	8460	8.27	20240502	3.91	N	413640	500	36 억		62606	N	N	0	N	00	N
106	20240712	161234	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9220	40	2	0.44	356845250	39030	173.74	9160	9240	9010	11930	6430	9180	9142.50	0.89	0	-1225	9393	9286	9233	9126	9073	9260	9100	36	2750	500	5500	10	1	7206940	664	-31.68	2.42	12	0.54	-291.00	3804.00	19000	20240123	-51.47	8460	20240502	8.98	19000	-51.47	20240123	8460	8.98	20240502	19000	-51.47	20240123	8460	8.98	20240502	3.89	N	413640	500	36 억		63831	N	N	0	N	00	N
107	20240712	151242	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9190	10	2	0.11	347416060	38005	169.17	9160	9240	9010	11930	6430	9180	9141.33	0.89	0	-1216	9393	9286	9233	9126	9073	9260	9100	36	2750	500	5500	10	1	7206940	662	-31.58	2.42	12	0.53	-291.00	3804.00	19000	20240123	-51.63	8460	20240502	8.63	19000	-51.63	20240123	8460	8.63	20240502	19000	-51.63	20240123	8460	8.63	20240502	3.89	N	413640	500	36 억		63831	N	N	0	N	00	N
108	20240712	141245	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9190	10	2	0.11	303198830	33177	147.68	9160	9240	9010	11930	6430	9180	9138.83	0.89	0	-1901	9393	9286	9233	9126	9073	9260	9100	36	2750	500	5500	10	1	7206940	662	-31.58	2.42	12	0.46	-291.00	3804.00	19000	20240123	-51.63	8460	20240502	8.63	19000	-51.63	20240123	8460	8.63	20240502	19000	-51.63	20240123	8460	8.63	20240502	3.89	N	413640	500	36 억		63831	N	N	0	N	00	N
109	20240712	131239	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9200	20	2	0.22	278815720	30518	135.85	9160	9240	9010	11930	6430	9180	9136.11	0.89	0	-1693	9393	9286	9233	9126	9073	9260	9100	36	2750	500	5500	10	1	7206940	663	-31.62	2.42	12	0.42	-291.00	3804.00	19000	20240123	-51.58	8460	20240502	8.75	19000	-51.58	20240123	8460	8.75	20240502	19000	-51.58	20240123	8460	8.75	20240502	3.89	N	413640	500	36 억		63831	N	N	0	N	00	N
110	20240712	121240	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9180	0	3	0.00	242755280	26583	118.33	9160	9240	9010	11930	6430	9180	9131.97	0.89	0	-1761	9393	9286	9233	9126	9073	9260	9100	36	2750	500	5500	10	1	7206940	662	-31.55	2.41	12	0.37	-291.00	3804.00	19000	20240123	-51.68	8460	20240502	8.51	19000	-51.68	20240123	8460	8.51	20240502	19000	-51.68	20240123	8460	8.51	20240502	3.89	N	413640	500	36 억		63831	N	N	0	N	00	N
111	20240712	111237	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9190	10	2	0.11	227875250	24965	111.13	9160	9240	9010	11930	6430	9180	9127.79	0.89	0	-1368	9393	9286	9233	9126	9073	9260	9100	36	2750	500	5500	10	1	7206940	662	-31.58	2.42	12	0.35	-291.00	3804.00	19000	20240123	-51.63	8460	20240502	8.63	19000	-51.63	20240123	8460	8.63	20240502	19000	-51.63	20240123	8460	8.63	20240502	3.89	N	413640	500	36 억		63831	N	N	0	N	00	N
112	20240712	101238	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9120	-60	5	-0.65	88934420	9686	43.12	9160	9240	9120	11930	6430	9180	9181.75	0.89	0	-3400	9393	9286	9233	9126	9073	9260	9100	36	2750	500	5500	10	1	7206940	657	-31.34	2.40	12	0.13	-291.00	3804.00	19000	20240123	-52.00	8460	20240502	7.80	19000	-52.00	20240123	8460	7.80	20240502	19000	-52.00	20240123	8460	7.80	20240502	3.89	N	413640	500	36 억		63831	N	N	0	N	00	N
113	20240712	091235	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9240	60	2	0.65	24491400	2661	11.85	9160	9240	9160	11930	6430	9180	9203.83	0.89	0	-508	9393	9286	9233	9126	9073	9260	9100	36	2750	500	5500	10	1	7206940	666	-31.75	2.43	12	0.04	-291.00	3804.00	19000	20240123	-51.37	8460	20240502	9.22	19000	-51.37	20240123	8460	9.22	20240502	19000	-51.37	20240123	8460	9.22	20240502	3.89	N	413640	500	36 억		63831	N	N	0	N	00	N
114	20240711	161229	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9180	-90	5	-0.97	201519320	21832	87.77	9180	9340	9180	12050	6490	9270	9230.89	0.88	0	534	9610	9440	9310	9140	9010	9375	9075	36	2780	500	5560	10	1	7206940	662	-31.55	2.41	12	0.30	-291.00	3804.00	19000	20240123	-51.68	8460	20240502	8.51	19000	-51.68	20240123	8460	8.51	20240502	19000	-51.68	20240123	8460	8.51	20240502	3.82	N	413640	500	36 억		63237	N	N	0	N	00	N
115	20240711	151237	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9240	-30	5	-0.32	178307540	19304	77.60	9180	9340	9180	12050	6490	9270	9236.82	0.88	0	492	9610	9440	9310	9140	9010	9375	9075	36	2780	500	5560	10	1	7206940	666	-31.75	2.43	12	0.27	-291.00	3804.00	19000	20240123	-51.37	8460	20240502	9.22	19000	-51.37	20240123	8460	9.22	20240502	19000	-51.37	20240123	8460	9.22	20240502	3.82	N	413640	500	36 억		63237	N	N	0	N	00	N
116	20240711	141238	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9210	-60	5	-0.65	152957970	16551	66.54	9180	9340	9180	12050	6490	9270	9241.62	0.88	0	1574	9610	9440	9310	9140	9010	9375	9075	36	2780	500	5560	10	1	7206940	664	-31.65	2.42	12	0.23	-291.00	3804.00	19000	20240123	-51.53	8460	20240502	8.87	19000	-51.53	20240123	8460	8.87	20240502	19000	-51.53	20240123	8460	8.87	20240502	3.82	N	413640	500	36 억		63237	N	N	0	N	00	N
117	20240711	131236	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9230	-40	5	-0.43	135926220	14704	59.11	9180	9340	9180	12050	6490	9270	9244.17	0.88	0	2890	9610	9440	9310	9140	9010	9375	9075	36	2780	500	5560	10	1	7206940	665	-31.72	2.43	12	0.20	-291.00	3804.00	19000	20240123	-51.42	8460	20240502	9.10	19000	-51.42	20240123	8460	9.10	20240502	19000	-51.42	20240123	8460	9.10	20240502	3.82	N	413640	500	36 억		63237	N	N	0	N	00	N
118	20240711	121234	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9290	20	2	0.22	122047740	13204	53.08	9180	9340	9180	12050	6490	9270	9243.24	0.88	0	3666	9610	9440	9310	9140	9010	9375	9075	36	2780	500	5560	10	1	7206940	670	-31.92	2.44	12	0.18	-291.00	3804.00	19000	20240123	-51.11	8460	20240502	9.81	19000	-51.11	20240123	8460	9.81	20240502	19000	-51.11	20240123	8460	9.81	20240502	3.82	N	413640	500	36 억		63237	N	N	0	N	00	N
119	20240711	111230	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9310	40	2	0.43	118240740	12794	51.43	9180	9340	9180	12050	6490	9270	9241.89	0.88	0	3773	9610	9440	9310	9140	9010	9375	9075	36	2780	500	5560	10	1	7206940	671	-31.99	2.45	12	0.18	-291.00	3804.00	19000	20240123	-51.00	8460	20240502	10.05	19000	-51.00	20240123	8460	10.05	20240502	19000	-51.00	20240123	8460	10.05	20240502	3.82	N	413640	500	36 억		63237	N	N	0	N	00	N
120	20240711	101233	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9340	70	2	0.76	105718550	11445	46.01	9180	9340	9180	12050	6490	9270	9237.09	0.88	0	4530	9610	9440	9310	9140	9010	9375	9075	36	2780	500	5560	10	1	7206940	673	-32.10	2.46	12	0.16	-291.00	3804.00	19000	20240123	-50.84	8460	20240502	10.40	19000	-50.84	20240123	8460	10.40	20240502	19000	-50.84	20240123	8460	10.40	20240502	3.82	N	413640	500	36 억		63237	N	N	0	N	00	N
121	20240711	091230	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9250	-20	5	-0.22	72992050	7916	31.82	9180	9300	9180	12050	6490	9270	9220.82	0.88	0	1585	9610	9440	9310	9140	9010	9375	9075	36	2780	500	5560	10	1	7206940	667	-31.79	2.43	12	0.11	-291.00	3804.00	19000	20240123	-51.32	8460	20240502	9.34	19000	-51.32	20240123	8460	9.34	20240502	19000	-51.32	20240123	8460	9.34	20240502	3.82	N	413640	500	36 억		63237	N	N	0	N	00	N
122	20240710	161224	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9270	-100	5	-1.07	229301630	24790	44.59	9370	9480	9180	12180	6560	9370	9249.76	0.97	0	-8485	10056	9712	9366	9022	8676	9540	8850	36	2810	500	5620	10	1	7206940	668	-31.86	2.44	12	0.34	-291.00	3804.00	19000	20240123	-51.21	8460	20240502	9.57	19000	-51.21	20240123	8460	9.57	20240502	19000	-51.21	20240123	8460	9.57	20240502	3.88	N	413640	500	36 억		70182	N	N	0	N	00	N
123	20240710	151230	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9360	-10	5	-0.11	217997160	23573	42.40	9370	9480	9180	12180	6560	9370	9247.75	0.97	0	-8107	10056	9712	9366	9022	8676	9540	8850	36	2810	500	5620	10	1	7206940	675	-32.16	2.46	12	0.33	-291.00	3804.00	19000	20240123	-50.74	8460	20240502	10.64	19000	-50.74	20240123	8460	10.64	20240502	19000	-50.74	20240123	8460	10.64	20240502	3.88	N	413640	500	36 억		70182	N	N	0	N	00	N
124	20240710	141230	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9290	-80	5	-0.85	194155580	20997	37.77	9370	9480	9180	12180	6560	9370	9246.82	0.97	0	-6270	10056	9712	9366	9022	8676	9540	8850	36	2810	500	5620	10	1	7206940	670	-31.92	2.44	12	0.29	-291.00	3804.00	19000	20240123	-51.11	8460	20240502	9.81	19000	-51.11	20240123	8460	9.81	20240502	19000	-51.11	20240123	8460	9.81	20240502	3.88	N	413640	500	36 억		70182	N	N	0	N	00	N
125	20240710	131229	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9230	-140	5	-1.49	178990860	19360	34.82	9370	9480	9180	12180	6560	9370	9245.40	0.97	0	-5802	10056	9712	9366	9022	8676	9540	8850	36	2810	500	5620	10	1	7206940	665	-31.72	2.43	12	0.27	-291.00	3804.00	19000	20240123	-51.42	8460	20240502	9.10	19000	-51.42	20240123	8460	9.10	20240502	19000	-51.42	20240123	8460	9.10	20240502	3.88	N	413640	500	36 억		70182	N	N	0	N	00	N
126	20240710	121225	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9340	-30	5	-0.32	125577170	13553	24.38	9370	9480	9180	12180	6560	9370	9265.64	0.97	0	-4792	10056	9712	9366	9022	8676	9540	8850	36	2810	500	5620	10	1	7206940	673	-32.10	2.46	12	0.19	-291.00	3804.00	19000	20240123	-50.84	8460	20240502	10.40	19000	-50.84	20240123	8460	10.40	20240502	19000	-50.84	20240123	8460	10.40	20240502	3.88	N	413640	500	36 억		70182	N	N	0	N	00	N
127	20240710	111227	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9240	-130	5	-1.39	59897400	6487	11.67	9370	9480	9180	12180	6560	9370	9233.45	0.97	0	-1895	10056	9712	9366	9022	8676	9540	8850	36	2810	500	5620	10	1	7206940	666	-31.75	2.43	12	0.09	-291.00	3804.00	19000	20240123	-51.37	8460	20240502	9.22	19000	-51.37	20240123	8460	9.22	20240502	19000	-51.37	20240123	8460	9.22	20240502	3.88	N	413640	500	36 억		70182	N	N	0	N	00	N
128	20240710	101223	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9200	-170	5	-1.81	49251060	5330	9.59	9370	9480	9180	12180	6560	9370	9240.35	0.97	0	-1601	10056	9712	9366	9022	8676	9540	8850	36	2810	500	5620	10	1	7206940	663	-31.62	2.42	12	0.07	-291.00	3804.00	19000	20240123	-51.58	8460	20240502	8.75	19000	-51.58	20240123	8460	8.75	20240502	19000	-51.58	20240123	8460	8.75	20240502	3.88	N	413640	500	36 억		70182	N	N	0	N	00	N
129	20240710	091229	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9270	-100	5	-1.07	11125460	1196	2.15	9370	9480	9270	12180	6560	9370	9302.22	0.97	0	-13	10056	9712	9366	9022	8676	9540	8850	36	2810	500	5620	10	1	7206940	668	-31.86	2.44	12	0.02	-291.00	3804.00	19000	20240123	-51.21	8460	20240502	9.57	19000	-51.21	20240123	8460	9.57	20240502	19000	-51.21	20240123	8460	9.57	20240502	3.88	N	413640	500	36 억		70182	N	N	0	N	00	N
130	20240709	161220	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9370	-190	5	-1.99	525295050	55262	63.50	9550	9710	9020	12420	6700	9560	9506.91	1.01	0	-2604	9973	9766	9443	9236	8913	9870	9340	36	2860	500	5730	10	1	7206940	675	-32.20	2.46	12	0.77	-291.00	3804.00	19000	20240123	-50.68	8460	20240502	10.76	19000	-50.68	20240123	8460	10.76	20240502	19000	-50.68	20240123	8460	10.76	20240502	3.91	N	413640	500	36 억		72634	N	N	0	N	00	N
131	20240709	151228	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9450	-110	5	-1.15	505377020	53140	61.07	9550	9710	9020	12420	6700	9560	9510.29	1.01	0	-1936	9973	9766	9443	9236	8913	9870	9340	36	2860	500	5730	10	1	7206940	681	-32.47	2.48	12	0.74	-291.00	3804.00	19000	20240123	-50.26	8460	20240502	11.70	19000	-50.26	20240123	8460	11.70	20240502	19000	-50.26	20240123	8460	11.70	20240502	3.91	N	413640	500	36 억		72634	N	N	0	N	00	N
132	20240709	141227	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9580	20	2	0.21	248544860	26029	29.91	9550	9710	9410	12420	6700	9560	9548.77	1.01	0	-1194	9973	9766	9443	9236	8913	9870	9340	36	2860	500	5730	10	1	7206940	690	-32.92	2.52	12	0.36	-291.00	3804.00	19000	20240123	-49.58	8460	20240502	13.24	19000	-49.58	20240123	8460	13.24	20240502	19000	-49.58	20240123	8460	13.24	20240502	3.91	N	413640	500	36 억		72634	N	N	0	N	00	N
133	20240709	131232	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9570	10	2	0.10	230628820	24159	27.76	9550	9710	9410	12420	6700	9560	9546.29	1.01	0	-1313	9973	9766	9443	9236	8913	9870	9340	36	2860	500	5730	10	1	7206940	690	-32.89	2.52	12	0.34	-291.00	3804.00	19000	20240123	-49.63	8460	20240502	13.12	19000	-49.63	20240123	8460	13.12	20240502	19000	-49.63	20240123	8460	13.12	20240502	3.91	N	413640	500	36 억		72634	N	N	0	N	00	N
134	20240709	121232	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9520	-40	5	-0.42	208855030	21881	25.14	9550	9710	9410	12420	6700	9560	9545.04	1.01	0	67	9973	9766	9443	9236	8913	9870	9340	36	2860	500	5730	10	1	7206940	686	-32.71	2.50	12	0.30	-291.00	3804.00	19000	20240123	-49.89	8460	20240502	12.53	19000	-49.89	20240123	8460	12.53	20240502	19000	-49.89	20240123	8460	12.53	20240502	3.91	N	413640	500	36 억		72634	N	N	0	N	00	N
135	20240709	111233	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9520	-40	5	-0.42	177352830	18575	21.35	9550	9710	9410	12420	6700	9560	9547.93	1.01	0	-324	9973	9766	9443	9236	8913	9870	9340	36	2860	500	5730	10	1	7206940	686	-32.71	2.50	12	0.26	-291.00	3804.00	19000	20240123	-49.89	8460	20240502	12.53	19000	-49.89	20240123	8460	12.53	20240502	19000	-49.89	20240123	8460	12.53	20240502	3.91	N	413640	500	36 억		72634	N	N	0	N	00	N
136	20240709	101228	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9590	30	2	0.31	98835150	10348	11.89	9550	9710	9410	12420	6700	9560	9551.14	1.01	0	51	9973	9766	9443	9236	8913	9870	9340	36	2860	500	5730	10	1	7206940	691	-32.96	2.52	12	0.14	-291.00	3804.00	19000	20240123	-49.53	8460	20240502	13.36	19000	-49.53	20240123	8460	13.36	20240502	19000	-49.53	20240123	8460	13.36	20240502	3.91	N	413640	500	36 억		72634	N	N	0	N	00	N
137	20240709	091225	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9530	-30	5	-0.31	23645580	2487	2.86	9550	9560	9410	12420	6700	9560	9507.67	1.01	0	-461	9973	9766	9443	9236	8913	9870	9340	36	2860	500	5730	10	1	7206940	687	-32.75	2.51	12	0.03	-291.00	3804.00	19000	20240123	-49.84	8460	20240502	12.65	19000	-49.84	20240123	8460	12.65	20240502	19000	-49.84	20240123	8460	12.65	20240502	3.91	N	413640	500	36 억		72634	N	N	0	N	00	N
138	20240708	161218	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9560	360	2	3.91	810256830	85360	325.78	9120	9650	9120	11960	6440	9200	9492.15	0.88	0	9049	9333	9266	9183	9116	9033	9300	9150	36	2760	500	5520	10	1	7206940	689	-32.85	2.51	12	1.18	-291.00	3804.00	19000	20240123	-49.68	8460	20240502	13.00	19000	-49.68	20240123	8460	13.00	20240502	19000	-49.68	20240123	8460	13.00	20240502	3.88	N	413640	500	36 억		63758	N	N	0	N	00	N
139	20240708	151220	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9550	350	2	3.80	797410050	84016	320.65	9120	9650	9120	11960	6440	9200	9491.17	0.88	0	8926	9333	9266	9183	9116	9033	9300	9150	36	2760	500	5520	10	1	7206940	688	-32.82	2.51	12	1.17	-291.00	3804.00	19000	20240123	-49.74	8460	20240502	12.88	19000	-49.74	20240123	8460	12.88	20240502	19000	-49.74	20240123	8460	12.88	20240502	3.88	N	413640	500	36 억		63758	N	N	0	N	00	N
140	20240708	141223	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9560	360	2	3.91	690705660	72851	278.04	9120	9640	9120	11960	6440	9200	9481.07	0.88	0	8919	9333	9266	9183	9116	9033	9300	9150	36	2760	500	5520	10	1	7206940	689	-32.85	2.51	12	1.01	-291.00	3804.00	19000	20240123	-49.68	8460	20240502	13.00	19000	-49.68	20240123	8460	13.00	20240502	19000	-49.68	20240123	8460	13.00	20240502	3.88	N	413640	500	36 억		63758	N	N	0	N	00	N
141	20240708	131217	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9520	320	2	3.48	666837640	70347	268.48	9120	9640	9120	11960	6440	9200	9479.26	0.88	0	7800	9333	9266	9183	9116	9033	9300	9150	36	2760	500	5520	10	1	7206940	686	-32.71	2.50	12	0.98	-291.00	3804.00	19000	20240123	-49.89	8460	20240502	12.53	19000	-49.89	20240123	8460	12.53	20240502	19000	-49.89	20240123	8460	12.53	20240502	3.88	N	413640	500	36 억		63758	N	N	0	N	00	N
142	20240708	121219	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9480	280	2	3.04	639696460	67496	257.60	9120	9640	9120	11960	6440	9200	9477.55	0.88	0	7161	9333	9266	9183	9116	9033	9300	9150	36	2760	500	5520	10	1	7206940	683	-32.58	2.49	12	0.94	-291.00	3804.00	19000	20240123	-50.11	8460	20240502	12.06	19000	-50.11	20240123	8460	12.06	20240502	19000	-50.11	20240123	8460	12.06	20240502	3.88	N	413640	500	36 억		63758	N	N	0	N	00	N
143	20240708	111217	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9500	300	2	3.26	541241330	57160	218.15	9120	9640	9120	11960	6440	9200	9468.88	0.88	0	2592	9333	9266	9183	9116	9033	9300	9150	36	2760	500	5520	10	1	7206940	685	-32.65	2.50	12	0.79	-291.00	3804.00	19000	20240123	-50.00	8460	20240502	12.29	19000	-50.00	20240123	8460	12.29	20240502	19000	-50.00	20240123	8460	12.29	20240502	3.88	N	413640	500	36 억		63758	N	N	0	N	00	N
144	20240708	101216	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9440	240	2	2.61	424054030	44831	171.10	9120	9640	9120	11960	6440	9200	9458.95	0.88	0	6066	9333	9266	9183	9116	9033	9300	9150	36	2760	500	5520	10	1	7206940	680	-32.44	2.48	12	0.62	-291.00	3804.00	19000	20240123	-50.32	8460	20240502	11.58	19000	-50.32	20240123	8460	11.58	20240502	19000	-50.32	20240123	8460	11.58	20240502	3.88	N	413640	500	36 억		63758	N	N	0	N	00	N
145	20240708	091216	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9540	340	2	3.70	121848740	13018	49.68	9120	9620	9120	11960	6440	9200	9360.02	0.88	0	3241	9333	9266	9183	9116	9033	9300	9150	36	2760	500	5520	10	1	7206940	688	-32.78	2.51	12	0.18	-291.00	3804.00	19000	20240123	-49.79	8460	20240502	12.77	19000	-49.79	20240123	8460	12.77	20240502	19000	-49.79	20240123	8460	12.77	20240502	3.88	N	413640	500	36 억		63758	N	N	0	N	00	N
146	20240705	161210	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9200	50	2	0.55	239170340	26077	64.58	9150	9250	9100	11890	6410	9150	9171.69	0.83	0	3887	9676	9412	9236	8972	8796	9325	8885	36	2740	500	5490	10	1	7206940	663	-31.62	2.42	12	0.36	-291.00	3804.00	19000	20240123	-51.58	8460	20240502	8.75	19000	-51.58	20240123	8460	8.75	20240502	19000	-51.58	20240123	8460	8.75	20240502	3.88	N	413640	500	36 억		59744	N	N	0	N	00	N
147	20240705	151215	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9180	30	2	0.33	201129660	21929	54.31	9150	9250	9100	11890	6410	9150	9171.86	0.83	0	1027	9676	9412	9236	8972	8796	9325	8885	36	2740	500	5490	10	1	7206940	662	-31.55	2.41	12	0.30	-291.00	3804.00	19000	20240123	-51.68	8460	20240502	8.51	19000	-51.68	20240123	8460	8.51	20240502	19000	-51.68	20240123	8460	8.51	20240502	3.88	N	413640	500	36 억		59744	N	N	0	N	00	N
148	20240705	141216	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9190	40	2	0.44	160076350	17457	43.23	9150	9250	9100	11890	6410	9150	9169.75	0.83	0	1489	9676	9412	9236	8972	8796	9325	8885	36	2740	500	5490	10	1	7206940	662	-31.58	2.42	12	0.24	-291.00	3804.00	19000	20240123	-51.63	8460	20240502	8.63	19000	-51.63	20240123	8460	8.63	20240502	19000	-51.63	20240123	8460	8.63	20240502	3.88	N	413640	500	36 억		59744	N	N	0	N	00	N
149	20240705	131214	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9210	60	2	0.66	135812710	14807	36.67	9150	9250	9100	11890	6410	9150	9172.20	0.83	0	1222	9676	9412	9236	8972	8796	9325	8885	36	2740	500	5490	10	1	7206940	664	-31.65	2.42	12	0.21	-291.00	3804.00	19000	20240123	-51.53	8460	20240502	8.87	19000	-51.53	20240123	8460	8.87	20240502	19000	-51.53	20240123	8460	8.87	20240502	3.88	N	413640	500	36 억		59744	N	N	0	N	00	N
150	20240705	121215	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9210	60	2	0.66	114408690	12475	30.90	9150	9250	9100	11890	6410	9150	9171.04	0.83	0	881	9676	9412	9236	8972	8796	9325	8885	36	2740	500	5490	10	1	7206940	664	-31.65	2.42	12	0.17	-291.00	3804.00	19000	20240123	-51.53	8460	20240502	8.87	19000	-51.53	20240123	8460	8.87	20240502	19000	-51.53	20240123	8460	8.87	20240502	3.88	N	413640	500	36 억		59744	N	N	0	N	00	N
151	20240705	111211	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9160	10	2	0.11	64156450	7013	17.37	9150	9240	9100	11890	6410	9150	9148.22	0.83	0	-2433	9676	9412	9236	8972	8796	9325	8885	36	2740	500	5490	10	1	7206940	660	-31.48	2.41	12	0.10	-291.00	3804.00	19000	20240123	-51.79	8460	20240502	8.27	19000	-51.79	20240123	8460	8.27	20240502	19000	-51.79	20240123	8460	8.27	20240502	3.88	N	413640	500	36 억		59744	N	N	0	N	00	N
152	20240705	101211	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9150	0	3	0.00	26620680	2905	7.19	9150	9240	9100	11890	6410	9150	9163.75	0.83	0	-440	9676	9412	9236	8972	8796	9325	8885	36	2740	500	5490	10	1	7206940	659	-31.44	2.41	12	0.04	-291.00	3804.00	19000	20240123	-51.84	8460	20240502	8.16	19000	-51.84	20240123	8460	8.16	20240502	19000	-51.84	20240123	8460	8.16	20240502	3.88	N	413640	500	36 억		59744	N	N	0	N	00	N
153	20240705	091213	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9240	90	2	0.98	6437290	705	1.75	9150	9240	9100	11890	6410	9150	9130.91	0.83	0	-143	9676	9412	9236	8972	8796	9325	8885	36	2740	500	5490	10	1	7206940	666	-31.75	2.43	12	0.01	-291.00	3804.00	19000	20240123	-51.37	8460	20240502	9.22	19000	-51.37	20240123	8460	9.22	20240502	19000	-51.37	20240123	8460	9.22	20240502	3.88	N	413640	500	36 억		59744	N	N	0	N	00	N
154	20240704	161206	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9150	-100	5	-1.08	369735730	40376	15.51	9260	9500	9060	12020	6480	9250	9157.32	0.94	0	-8197	10303	9776	9403	8876	8503	9700	8800	36	2770	500	5550	10	1	7206940	659	-31.44	2.41	12	0.56	-291.00	3804.00	19000	20240123	-51.84	8460	20240502	8.16	19000	-51.84	20240123	8460	8.16	20240502	19000	-51.84	20240123	8460	8.16	20240502	3.80	N	413640	500	36 억		67533	N	N	0	N	00	N
155	20240704	151211	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9130	-120	5	-1.30	363192230	39660	15.23	9260	9500	9060	12020	6480	9250	9157.65	0.94	0	-7798	10303	9776	9403	8876	8503	9700	8800	36	2770	500	5550	10	1	7206940	658	-31.37	2.40	12	0.55	-291.00	3804.00	19000	20240123	-51.95	8460	20240502	7.92	19000	-51.95	20240123	8460	7.92	20240502	19000	-51.95	20240123	8460	7.92	20240502	3.80	N	413640	500	36 억		67533	N	N	0	N	00	N
156	20240704	141210	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9110	-140	5	-1.51	331782770	36225	13.91	9260	9500	9060	12020	6480	9250	9158.94	0.94	0	-6497	10303	9776	9403	8876	8503	9700	8800	36	2770	500	5550	10	1	7206940	657	-31.31	2.39	12	0.50	-291.00	3804.00	19000	20240123	-52.05	8460	20240502	7.68	19000	-52.05	20240123	8460	7.68	20240502	19000	-52.05	20240123	8460	7.68	20240502	3.80	N	413640	500	36 억		67533	N	N	0	N	00	N
157	20240704	131209	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9240	-10	5	-0.11	291121620	31784	12.21	9260	9500	9060	12020	6480	9250	9159.38	0.94	0	-4951	10303	9776	9403	8876	8503	9700	8800	36	2770	500	5550	10	1	7206940	666	-31.75	2.43	12	0.44	-291.00	3804.00	19000	20240123	-51.37	8460	20240502	9.22	19000	-51.37	20240123	8460	9.22	20240502	19000	-51.37	20240123	8460	9.22	20240502	3.80	N	413640	500	36 억		67533	N	N	0	N	00	N
158	20240704	121209	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9220	-30	5	-0.32	263815070	28832	11.07	9260	9500	9060	12020	6480	9250	9150.08	0.94	0	-3871	10303	9776	9403	8876	8503	9700	8800	36	2770	500	5550	10	1	7206940	664	-31.68	2.42	12	0.40	-291.00	3804.00	19000	20240123	-51.47	8460	20240502	8.98	19000	-51.47	20240123	8460	8.98	20240502	19000	-51.47	20240123	8460	8.98	20240502	3.80	N	413640	500	36 억		67533	N	N	0	N	00	N
159	20240704	111207	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9190	-60	5	-0.65	240718500	26321	10.11	9260	9500	9060	12020	6480	9250	9145.49	0.94	0	-3915	10303	9776	9403	8876	8503	9700	8800	36	2770	500	5550	10	1	7206940	662	-31.58	2.42	12	0.37	-291.00	3804.00	19000	20240123	-51.63	8460	20240502	8.63	19000	-51.63	20240123	8460	8.63	20240502	19000	-51.63	20240123	8460	8.63	20240502	3.80	N	413640	500	36 억		67533	N	N	0	N	00	N
160	20240704	101208	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9190	-60	5	-0.65	196020090	21433	8.23	9260	9500	9060	12020	6480	9250	9145.71	0.94	0	-3494	10303	9776	9403	8876	8503	9700	8800	36	2770	500	5550	10	1	7206940	662	-31.58	2.42	12	0.30	-291.00	3804.00	19000	20240123	-51.63	8460	20240502	8.63	19000	-51.63	20240123	8460	8.63	20240502	19000	-51.63	20240123	8460	8.63	20240502	3.80	N	413640	500	36 억		67533	N	N	0	N	00	N
161	20240704	091210	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9230	-20	5	-0.22	55052130	5963	2.29	9260	9500	9120	12020	6480	9250	9232.29	0.94	0	-2498	10303	9776	9403	8876	8503	9700	8800	36	2770	500	5550	10	1	7206940	665	-31.72	2.43	12	0.08	-291.00	3804.00	19000	20240123	-51.42	8460	20240502	9.10	19000	-51.42	20240123	8460	9.10	20240502	19000	-51.42	20240123	8460	9.10	20240502	3.80	N	413640	500	36 억		67533	N	N	0	N	00	N
162	20240703	161203	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9250	0	3	0.00	2422850350	259881	464.46	9250	9930	9030	12020	6480	9250	9322.93	0.56	0	29198	9583	9416	9233	9066	8883	9325	8975	36	2770	500	5550	10	1	7206940	667	-31.79	2.43	12	3.61	-291.00	3804.00	19000	20240123	-51.32	8460	20240502	9.34	19000	-51.32	20240123	8460	9.34	20240502	19000	-51.32	20240123	8460	9.34	20240502	3.85	N	413640	500	36 억		40414	N	N	0	N	00	N
163	20240703	151207	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9350	100	2	1.08	2353169030	252364	451.03	9250	9930	9030	12020	6480	9250	9324.50	0.56	0	28613	9583	9416	9233	9066	8883	9325	8975	36	2770	500	5550	10	1	7206940	674	-32.13	2.46	12	3.50	-291.00	3804.00	19000	20240123	-50.79	8460	20240502	10.52	19000	-50.79	20240123	8460	10.52	20240502	19000	-50.79	20240123	8460	10.52	20240502	3.85	N	413640	500	36 억		40414	N	N	0	N	00	N
164	20240703	141208	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9260	10	2	0.11	1708320170	182942	326.96	9250	9930	9030	12020	6480	9250	9338.04	0.56	0	37361	9583	9416	9233	9066	8883	9325	8975	36	2770	500	5550	10	1	7206940	667	-31.82	2.43	12	2.54	-291.00	3804.00	19000	20240123	-51.26	8460	20240502	9.46	19000	-51.26	20240123	8460	9.46	20240502	19000	-51.26	20240123	8460	9.46	20240502	3.85	N	413640	500	36 억		40414	N	N	0	N	00	N
165	20240703	131207	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9210	-40	5	-0.43	173536810	18902	33.78	9250	9620	9030	12020	6480	9250	9180.87	0.56	0	-4034	9583	9416	9233	9066	8883	9325	8975	36	2770	500	5550	10	1	7206940	664	-31.65	2.42	12	0.26	-291.00	3804.00	19000	20240123	-51.53	8460	20240502	8.87	19000	-51.53	20240123	8460	8.87	20240502	19000	-51.53	20240123	8460	8.87	20240502	3.85	N	413640	500	36 억		40414	N	N	0	N	00	N
166	20240703	121206	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9160	-90	5	-0.97	140528540	15318	27.38	9250	9620	9030	12020	6480	9250	9174.08	0.56	0	-3120	9583	9416	9233	9066	8883	9325	8975	36	2770	500	5550	10	1	7206940	660	-31.48	2.41	12	0.21	-291.00	3804.00	19000	20240123	-51.79	8460	20240502	8.27	19000	-51.79	20240123	8460	8.27	20240502	19000	-51.79	20240123	8460	8.27	20240502	3.85	N	413640	500	36 억		40414	N	N	0	N	00	N
167	20240703	111208	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9100	-150	5	-1.62	131641370	14342	25.63	9250	9620	9030	12020	6480	9250	9178.73	0.56	0	-3008	9583	9416	9233	9066	8883	9325	8975	36	2770	500	5550	10	1	7206940	656	-31.27	2.39	12	0.20	-291.00	3804.00	19000	20240123	-52.11	8460	20240502	7.57	19000	-52.11	20240123	8460	7.57	20240502	19000	-52.11	20240123	8460	7.57	20240502	3.85	N	413640	500	36 억		40414	N	N	0	N	00	N
168	20240703	101209	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9150	-100	5	-1.08	59215760	6439	11.51	9250	9340	9080	12020	6480	9250	9196.42	0.56	0	-2305	9583	9416	9233	9066	8883	9325	8975	36	2770	500	5550	10	1	7206940	659	-31.44	2.41	12	0.09	-291.00	3804.00	19000	20240123	-51.84	8460	20240502	8.16	19000	-51.84	20240123	8460	8.16	20240502	19000	-51.84	20240123	8460	8.16	20240502	3.85	N	413640	500	36 억		40414	N	N	0	N	00	N
169	20240703	091205	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9240	-10	5	-0.11	4996470	540	0.97	9250	9290	9240	12020	6480	9250	9252.72	0.56	0	-314	9583	9416	9233	9066	8883	9325	8975	36	2770	500	5550	10	1	7206940	666	-31.75	2.43	12	0.01	-291.00	3804.00	19000	20240123	-51.37	8460	20240502	9.22	19000	-51.37	20240123	8460	9.22	20240502	19000	-51.37	20240123	8460	9.22	20240502	3.85	N	413640	500	36 억		40414	N	N	0	N	00	N
170	20240702	161201	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9250	-200	5	-2.12	510255240	55503	136.45	9400	9400	9050	12280	6620	9450	9193.29	0.70	0	-10059	9736	9592	9426	9282	9116	9665	9355	36	2830	500	5670	10	1	7206940	667	-31.79	2.43	12	0.77	-291.00	3804.00	19000	20240123	-51.32	8460	20240502	9.34	19000	-51.32	20240123	8460	9.34	20240502	19000	-51.32	20240123	8460	9.34	20240502	3.84	N	413640	500	36 억		50377	N	N	0	N	00	N
171	20240702	151203	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9130	-320	5	-3.39	501644340	54572	134.17	9400	9400	9050	12280	6620	9450	9192.34	0.70	0	-9693	9736	9592	9426	9282	9116	9665	9355	36	2830	500	5670	10	1	7206940	658	-31.37	2.40	12	0.76	-291.00	3804.00	19000	20240123	-51.95	8460	20240502	7.92	19000	-51.95	20240123	8460	7.92	20240502	19000	-51.95	20240123	8460	7.92	20240502	3.84	N	413640	500	36 억		50377	N	N	0	N	00	N
172	20240702	141204	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9140	-310	5	-3.28	464859500	50575	124.34	9400	9400	9050	12280	6620	9450	9191.49	0.70	0	-10459	9736	9592	9426	9282	9116	9665	9355	36	2830	500	5670	10	1	7206940	659	-31.41	2.40	12	0.70	-291.00	3804.00	19000	20240123	-51.89	8460	20240502	8.04	19000	-51.89	20240123	8460	8.04	20240502	19000	-51.89	20240123	8460	8.04	20240502	3.84	N	413640	500	36 억		50377	N	N	0	N	00	N
173	20240702	131204	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9200	-250	5	-2.65	393570840	42821	105.28	9400	9400	9050	12280	6620	9450	9191.07	0.70	0	-10769	9736	9592	9426	9282	9116	9665	9355	36	2830	500	5670	10	1	7206940	663	-31.62	2.42	12	0.59	-291.00	3804.00	19000	20240123	-51.58	8460	20240502	8.75	19000	-51.58	20240123	8460	8.75	20240502	19000	-51.58	20240123	8460	8.75	20240502	3.84	N	413640	500	36 억		50377	N	N	0	N	00	N
174	20240702	121204	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9210	-240	5	-2.54	376431160	40958	100.70	9400	9400	9050	12280	6620	9450	9190.66	0.70	0	-9912	9736	9592	9426	9282	9116	9665	9355	36	2830	500	5670	10	1	7206940	664	-31.65	2.42	12	0.57	-291.00	3804.00	19000	20240123	-51.53	8460	20240502	8.87	19000	-51.53	20240123	8460	8.87	20240502	19000	-51.53	20240123	8460	8.87	20240502	3.84	N	413640	500	36 억		50377	N	N	0	N	00	N
175	20240702	111203	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9200	-250	5	-2.65	328948630	35804	88.02	9400	9400	9050	12280	6620	9450	9187.48	0.70	0	-10024	9736	9592	9426	9282	9116	9665	9355	36	2830	500	5670	10	1	7206940	663	-31.62	2.42	12	0.50	-291.00	3804.00	19000	20240123	-51.58	8460	20240502	8.75	19000	-51.58	20240123	8460	8.75	20240502	19000	-51.58	20240123	8460	8.75	20240502	3.84	N	413640	500	36 억		50377	N	N	0	N	00	N
176	20240702	101202	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9070	-380	5	-4.02	237930730	25829	63.50	9400	9400	9070	12280	6620	9450	9211.77	0.70	0	-10501	9736	9592	9426	9282	9116	9665	9355	36	2830	500	5670	10	1	7206940	654	-31.17	2.38	12	0.36	-291.00	3804.00	19000	20240123	-52.26	8460	20240502	7.21	19000	-52.26	20240123	8460	7.21	20240502	19000	-52.26	20240123	8460	7.21	20240502	3.84	N	413640	500	36 억		50377	N	N	0	N	00	N
177	20240702	091204	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9230	-220	5	-2.33	104188520	11232	27.61	9400	9400	9170	12280	6620	9450	9276.04	0.70	0	-1826	9736	9592	9426	9282	9116	9665	9355	36	2830	500	5670	10	1	7206940	665	-31.72	2.43	12	0.16	-291.00	3804.00	19000	20240123	-51.42	8460	20240502	9.10	19000	-51.42	20240123	8460	9.10	20240502	19000	-51.42	20240123	8460	9.10	20240502	3.84	N	413640	500	36 억		50377	N	N	0	N	00	N
178	20240701	161158	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9450	190	2	2.05	381191220	40561	110.34	9320	9570	9260	12030	6490	9260	9397.93	0.59	0	8080	9746	9502	9356	9112	8966	9430	9040	36	2770	500	5550	10	1	7206940	681	-32.47	2.48	12	0.56	-291.00	3804.00	19000	20240123	-50.26	8460	20240502	11.70	19000	-50.26	20240123	8460	11.70	20240502	19000	-50.26	20240123	8460	11.70	20240502	3.89	N	413640	500	36 억		42340	N	N	0	N	00	N
179	20240701	151201	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9440	180	2	1.94	361941410	38528	104.81	9320	9570	9260	12030	6490	9260	9394.24	0.59	0	8523	9746	9502	9356	9112	8966	9430	9040	36	2770	500	5550	10	1	7206940	680	-32.44	2.48	12	0.53	-291.00	3804.00	19000	20240123	-50.32	8460	20240502	11.58	19000	-50.32	20240123	8460	11.58	20240502	19000	-50.32	20240123	8460	11.58	20240502	3.89	N	413640	500	36 억		42340	N	N	0	N	00	N
180	20240701	141159	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9390	130	2	1.40	287404110	30645	83.37	9320	9570	9260	12030	6490	9260	9378.50	0.59	0	10387	9746	9502	9356	9112	8966	9430	9040	36	2770	500	5550	10	1	7206940	677	-32.27	2.47	12	0.43	-291.00	3804.00	19000	20240123	-50.58	8460	20240502	10.99	19000	-50.58	20240123	8460	10.99	20240502	19000	-50.58	20240123	8460	10.99	20240502	3.89	N	413640	500	36 억		42340	N	N	0	N	00	N
181	20240701	131159	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9310	50	2	0.54	246640180	26283	71.50	9320	9570	9260	12030	6490	9260	9384.02	0.59	0	8885	9746	9502	9356	9112	8966	9430	9040	36	2770	500	5550	10	1	7206940	671	-31.99	2.45	12	0.36	-291.00	3804.00	19000	20240123	-51.00	8460	20240502	10.05	19000	-51.00	20240123	8460	10.05	20240502	19000	-51.00	20240123	8460	10.05	20240502	3.89	N	413640	500	36 억		42340	N	N	0	N	00	N
182	20240701	121202	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9320	60	2	0.65	229408640	24432	66.47	9320	9570	9260	12030	6490	9260	9389.68	0.59	0	8551	9746	9502	9356	9112	8966	9430	9040	36	2770	500	5550	10	1	7206940	672	-32.03	2.45	12	0.34	-291.00	3804.00	19000	20240123	-50.95	8460	20240502	10.17	19000	-50.95	20240123	8460	10.17	20240502	19000	-50.95	20240123	8460	10.17	20240502	3.89	N	413640	500	36 억		42340	N	N	0	N	00	N
183	20240701	111156	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9420	160	2	1.73	180390800	19203	52.24	9320	9570	9260	12030	6490	9260	9393.89	0.59	0	8042	9746	9502	9356	9112	8966	9430	9040	36	2770	500	5550	10	1	7206940	679	-32.37	2.48	12	0.27	-291.00	3804.00	19000	20240123	-50.42	8460	20240502	11.35	19000	-50.42	20240123	8460	11.35	20240502	19000	-50.42	20240123	8460	11.35	20240502	3.89	N	413640	500	36 억		42340	N	N	0	N	00	N
184	20240701	101155	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9440	180	2	1.94	150065510	15976	43.46	9320	9570	9260	12030	6490	9260	9393.18	0.59	0	6789	9746	9502	9356	9112	8966	9430	9040	36	2770	500	5550	10	1	7206940	680	-32.44	2.48	12	0.22	-291.00	3804.00	19000	20240123	-50.32	8460	20240502	11.58	19000	-50.32	20240123	8460	11.58	20240502	19000	-50.32	20240123	8460	11.58	20240502	3.89	N	413640	500	36 억		42340	N	N	0	N	00	N
185	20240701	091153	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9270	10	2	0.11	7684510	829	2.26	9320	9320	9260	12030	6490	9260	9269.61	0.59	0	182	9746	9502	9356	9112	8966	9430	9040	36	2770	500	5550	10	1	7206940	668	-31.86	2.44	12	0.01	-291.00	3804.00	19000	20240123	-51.21	8460	20240502	9.57	19000	-51.21	20240123	8460	9.57	20240502	19000	-51.21	20240123	8460	9.57	20240502	3.89	N	413640	500	36 억		42340	N	N	0	N	00	N