KissMeData/032850/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	160420	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5600	20	2	0.36	292606480	52357	81.75	5570	5620	5560	7250	3910	5580	5588.67	1.90	0	5173	5780	5680	5630	5530	5480	5655	5505	83	1670	500	3570	10	1	16623293	931	16.82	1.37	12	0.31	333.00	4096.00	9550	20240201	-41.36	4860	20231031	15.23	9550	-41.36	20240201	5490	2.00	20240724	9550	-41.36	20240201	4860	15.23	20231031	5.96	N	032850	500	83 억		315727	N	N	0	N	00	N
3	20240731	150421	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5580	0	3	0.00	261508120	46792	73.06	5570	5620	5560	7250	3910	5580	5588.74	1.90	0	2468	5780	5680	5630	5530	5480	5655	5505	83	1670	500	3570	10	1	16623293	928	16.76	1.36	12	0.28	333.00	4096.00	9550	20240201	-41.57	4860	20231031	14.81	9550	-41.57	20240201	5490	1.64	20240724	9550	-41.57	20240201	4860	14.81	20231031	5.96	N	032850	500	83 억		315727	N	N	0	N	00	N
4	20240731	140424	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5600	20	2	0.36	193434780	34587	54.00	5570	5620	5560	7250	3910	5580	5592.71	1.90	0	-1090	5780	5680	5630	5530	5480	5655	5505	83	1670	500	3570	10	1	16623293	931	16.82	1.37	12	0.21	333.00	4096.00	9550	20240201	-41.36	4860	20231031	15.23	9550	-41.36	20240201	5490	2.00	20240724	9550	-41.36	20240201	4860	15.23	20231031	5.96	N	032850	500	83 억		315727	N	N	0	N	00	N
5	20240731	130423	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5610	30	2	0.54	157839940	28220	44.06	5570	5620	5560	7250	3910	5580	5593.20	1.90	0	-1084	5780	5680	5630	5530	5480	5655	5505	83	1670	500	3570	10	1	16623293	933	16.85	1.37	12	0.17	333.00	4096.00	9550	20240201	-41.26	4860	20231031	15.43	9550	-41.26	20240201	5490	2.19	20240724	9550	-41.26	20240201	4860	15.43	20231031	5.96	N	032850	500	83 억		315727	N	N	0	N	00	N
6	20240731	120425	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5600	20	2	0.36	139126160	24880	38.85	5570	5620	5560	7250	3910	5580	5591.89	1.90	0	-2039	5780	5680	5630	5530	5480	5655	5505	83	1670	500	3570	10	1	16623293	931	16.82	1.37	12	0.15	333.00	4096.00	9550	20240201	-41.36	4860	20231031	15.23	9550	-41.36	20240201	5490	2.00	20240724	9550	-41.36	20240201	4860	15.23	20231031	5.96	N	032850	500	83 억		315727	N	N	0	N	00	N
7	20240731	110422	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5600	20	2	0.36	133890570	23945	37.39	5570	5620	5560	7250	3910	5580	5591.59	1.90	0	-1823	5780	5680	5630	5530	5480	5655	5505	83	1670	500	3570	10	1	16623293	931	16.82	1.37	12	0.14	333.00	4096.00	9550	20240201	-41.36	4860	20231031	15.23	9550	-41.36	20240201	5490	2.00	20240724	9550	-41.36	20240201	4860	15.23	20231031	5.96	N	032850	500	83 억		315727	N	N	0	N	00	N
8	20240731	100421	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5600	20	2	0.36	71707200	12843	20.05	5570	5620	5560	7250	3910	5580	5583.37	1.90	0	182	5780	5680	5630	5530	5480	5655	5505	83	1670	500	3570	10	1	16623293	931	16.82	1.37	12	0.08	333.00	4096.00	9550	20240201	-41.36	4860	20231031	15.23	9550	-41.36	20240201	5490	2.00	20240724	9550	-41.36	20240201	4860	15.23	20231031	5.96	N	032850	500	83 억		315727	N	N	0	N	00	N
9	20240731	090417	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5600	20	2	0.36	6983120	1253	1.96	5570	5600	5560	7250	3910	5580	5573.07	1.90	0	12	5780	5680	5630	5530	5480	5655	5505	83	1670	500	3570	10	1	16623293	931	16.82	1.37	12	0.01	333.00	4096.00	9550	20240201	-41.36	4860	20231031	15.23	9550	-41.36	20240201	5490	2.00	20240724	9550	-41.36	20240201	4860	15.23	20231031	5.96	N	032850	500	83 억		315727	N	N	0	N	00	N
10	20240730	160410	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5580	-140	5	-2.45	354480840	62696	145.22	5700	5730	5580	7430	4010	5720	5654.35	2.02	0	-19583	5780	5750	5700	5670	5620	5765	5685	83	1710	500	3660	10	1	16623293	928	16.76	1.36	12	0.38	333.00	4096.00	9550	20240201	-41.57	4860	20231031	14.81	9550	-41.57	20240201	5490	1.64	20240724	9550	-41.57	20240201	4860	14.81	20231031	6.01	N	032850	500	83 억		335712	N	N	0	N	00	N
11	20240730	150418	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5610	-110	5	-1.92	303377830	53559	124.06	5700	5730	5600	7430	4010	5720	5664.37	2.02	0	-16266	5780	5750	5700	5670	5620	5765	5685	83	1710	500	3660	10	1	16623293	933	16.85	1.37	12	0.32	333.00	4096.00	9550	20240201	-41.26	4860	20231031	15.43	9550	-41.26	20240201	5490	2.19	20240724	9550	-41.26	20240201	4860	15.43	20231031	6.01	N	032850	500	83 억		335712	N	N	0	N	00	N
12	20240730	140412	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5610	-110	5	-1.92	281685450	49697	115.11	5700	5730	5600	7430	4010	5720	5668.06	2.02	0	-14423	5780	5750	5700	5670	5620	5765	5685	83	1710	500	3660	10	1	16623293	933	16.85	1.37	12	0.30	333.00	4096.00	9550	20240201	-41.26	4860	20231031	15.43	9550	-41.26	20240201	5490	2.19	20240724	9550	-41.26	20240201	4860	15.43	20231031	6.01	N	032850	500	83 억		335712	N	N	0	N	00	N
13	20240730	130416	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5630	-90	5	-1.57	258661290	45604	105.63	5700	5730	5610	7430	4010	5720	5671.90	2.02	0	-13716	5780	5750	5700	5670	5620	5765	5685	83	1710	500	3660	10	1	16623293	936	16.91	1.37	12	0.27	333.00	4096.00	9550	20240201	-41.05	4860	20231031	15.84	9550	-41.05	20240201	5490	2.55	20240724	9550	-41.05	20240201	4860	15.84	20231031	6.01	N	032850	500	83 억		335712	N	N	0	N	00	N
14	20240730	120414	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5650	-70	5	-1.22	204747760	36027	83.45	5700	5730	5640	7430	4010	5720	5683.18	2.02	0	-8545	5780	5750	5700	5670	5620	5765	5685	83	1710	500	3660	10	1	16623293	939	16.97	1.38	12	0.22	333.00	4096.00	9550	20240201	-40.84	4860	20231031	16.26	9550	-40.84	20240201	5490	2.91	20240724	9550	-40.84	20240201	4860	16.26	20231031	6.01	N	032850	500	83 억		335712	N	N	0	N	00	N
15	20240730	110417	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5660	-60	5	-1.05	190536430	33512	77.62	5700	5730	5640	7430	4010	5720	5685.62	2.02	0	-6981	5780	5750	5700	5670	5620	5765	5685	83	1710	500	3660	10	1	16623293	941	17.00	1.38	12	0.20	333.00	4096.00	9550	20240201	-40.73	4860	20231031	16.46	9550	-40.73	20240201	5490	3.10	20240724	9550	-40.73	20240201	4860	16.46	20231031	6.01	N	032850	500	83 억		335712	N	N	0	N	00	N
16	20240730	100417	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5690	-30	5	-0.52	166688800	29299	67.87	5700	5730	5640	7430	4010	5720	5689.23	2.02	0	-7007	5780	5750	5700	5670	5620	5765	5685	83	1710	500	3660	10	1	16623293	946	17.09	1.39	12	0.18	333.00	4096.00	9550	20240201	-40.42	4860	20231031	17.08	9550	-40.42	20240201	5490	3.64	20240724	9550	-40.42	20240201	4860	17.08	20231031	6.01	N	032850	500	83 억		335712	N	N	0	N	00	N
17	20240730	090418	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5690	-30	5	-0.52	4478970	786	1.82	5700	5700	5690	7430	4010	5720	5698.44	2.02	0	-340	5780	5750	5700	5670	5620	5765	5685	83	1710	500	3660	10	1	16623293	946	17.09	1.39	12	0.00	333.00	4096.00	9550	20240201	-40.42	4860	20231031	17.08	9550	-40.42	20240201	5490	3.64	20240724	9550	-40.42	20240201	4860	17.08	20231031	6.01	N	032850	500	83 억		335712	N	N	0	N	00	N
18	20240729	160413	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5720	70	2	1.24	245429540	43111	83.96	5650	5730	5650	7340	3960	5650	5692.90	1.98	0	5576	5750	5700	5660	5610	5570	5725	5635	83	1690	500	3610	10	1	16623293	951	17.18	1.40	12	0.26	333.00	4096.00	9550	20240201	-40.10	4860	20231031	17.70	9550	-40.10	20240201	5490	4.19	20240724	9550	-40.10	20240201	4860	17.70	20231031	6.06	N	032850	500	83 억		329921	N	N	0	N	00	N
19	20240729	150415	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5710	60	2	1.06	217910700	38291	74.57	5650	5730	5650	7340	3960	5650	5690.91	1.98	0	6548	5750	5700	5660	5610	5570	5725	5635	83	1690	500	3610	10	1	16623293	949	17.15	1.39	12	0.23	333.00	4096.00	9550	20240201	-40.21	4860	20231031	17.49	9550	-40.21	20240201	5490	4.01	20240724	9550	-40.21	20240201	4860	17.49	20231031	6.06	N	032850	500	83 억		329921	N	N	0	N	00	N
20	20240729	140418	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5710	60	2	1.06	203035630	35683	69.49	5650	5730	5650	7340	3960	5650	5689.98	1.98	0	6228	5750	5700	5660	5610	5570	5725	5635	83	1690	500	3610	10	1	16623293	949	17.15	1.39	12	0.21	333.00	4096.00	9550	20240201	-40.21	4860	20231031	17.49	9550	-40.21	20240201	5490	4.01	20240724	9550	-40.21	20240201	4860	17.49	20231031	6.06	N	032850	500	83 억		329921	N	N	0	N	00	N
21	20240729	130421	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5680	30	2	0.53	165173920	29048	56.57	5650	5730	5650	7340	3960	5650	5686.24	1.98	0	6886	5750	5700	5660	5610	5570	5725	5635	83	1690	500	3610	10	1	16623293	944	17.06	1.39	12	0.17	333.00	4096.00	9550	20240201	-40.52	4860	20231031	16.87	9550	-40.52	20240201	5490	3.46	20240724	9550	-40.52	20240201	4860	16.87	20231031	6.06	N	032850	500	83 억		329921	N	N	0	N	00	N
22	20240729	120414	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5710	60	2	1.06	143571940	25252	49.18	5650	5730	5650	7340	3960	5650	5685.57	1.98	0	5109	5750	5700	5660	5610	5570	5725	5635	83	1690	500	3610	10	1	16623293	949	17.15	1.39	12	0.15	333.00	4096.00	9550	20240201	-40.21	4860	20231031	17.49	9550	-40.21	20240201	5490	4.01	20240724	9550	-40.21	20240201	4860	17.49	20231031	6.06	N	032850	500	83 억		329921	N	N	0	N	00	N
23	20240729	110416	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5670	20	2	0.35	119591880	21035	40.96	5650	5730	5650	7340	3960	5650	5685.38	1.98	0	4356	5750	5700	5660	5610	5570	5725	5635	83	1690	500	3610	10	1	16623293	943	17.03	1.38	12	0.13	333.00	4096.00	9550	20240201	-40.63	4860	20231031	16.67	9550	-40.63	20240201	5490	3.28	20240724	9550	-40.63	20240201	4860	16.67	20231031	6.06	N	032850	500	83 억		329921	N	N	0	N	00	N
24	20240729	100415	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5720	70	2	1.24	82669300	14547	28.33	5650	5730	5650	7340	3960	5650	5682.91	1.98	0	4614	5750	5700	5660	5610	5570	5725	5635	83	1690	500	3610	10	1	16623293	951	17.18	1.40	12	0.09	333.00	4096.00	9550	20240201	-40.10	4860	20231031	17.70	9550	-40.10	20240201	5490	4.19	20240724	9550	-40.10	20240201	4860	17.70	20231031	6.06	N	032850	500	83 억		329921	N	N	0	N	00	N
25	20240729	090412	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5690	40	2	0.71	23133650	4094	7.97	5650	5710	5650	7340	3960	5650	5650.62	1.98	0	1003	5750	5700	5660	5610	5570	5725	5635	83	1690	500	3610	10	1	16623293	946	17.09	1.39	12	0.02	333.00	4096.00	9550	20240201	-40.42	4860	20231031	17.08	9550	-40.42	20240201	5490	3.64	20240724	9550	-40.42	20240201	4860	17.08	20231031	6.06	N	032850	500	83 억		329921	N	N	0	N	00	N
26	20240726	160407	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5650	10	2	0.18	288966310	51110	67.05	5640	5710	5620	7330	3950	5640	5653.81	1.95	0	5222	5746	5692	5656	5602	5566	5675	5585	83	1690	500	3600	10	1	16623293	939	16.97	1.38	12	0.31	333.00	4096.00	9550	20240201	-40.84	4860	20231031	16.26	9550	-40.84	20240201	5490	2.91	20240724	9550	-40.84	20240201	4860	16.26	20231031	5.98	N	032850	500	83 억		324400	N	N	0	N	00	N
27	20240726	150410	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5660	20	2	0.35	253039140	44763	58.72	5640	5710	5620	7330	3950	5640	5652.86	1.95	0	4872	5746	5692	5656	5602	5566	5675	5585	83	1690	500	3600	10	1	16623293	941	17.00	1.38	12	0.27	333.00	4096.00	9550	20240201	-40.73	4860	20231031	16.46	9550	-40.73	20240201	5490	3.10	20240724	9550	-40.73	20240201	4860	16.46	20231031	5.98	N	032850	500	83 억		324400	N	N	0	N	00	N
28	20240726	140412	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5660	20	2	0.35	229063090	40526	53.16	5640	5710	5620	7330	3950	5640	5652.25	1.95	0	4095	5746	5692	5656	5602	5566	5675	5585	83	1690	500	3600	10	1	16623293	941	17.00	1.38	12	0.24	333.00	4096.00	9550	20240201	-40.73	4860	20231031	16.46	9550	-40.73	20240201	5490	3.10	20240724	9550	-40.73	20240201	4860	16.46	20231031	5.98	N	032850	500	83 억		324400	N	N	0	N	00	N
29	20240726	130412	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5650	10	2	0.18	218341850	38628	50.67	5640	5710	5620	7330	3950	5640	5652.42	1.95	0	5565	5746	5692	5656	5602	5566	5675	5585	83	1690	500	3600	10	1	16623293	939	16.97	1.38	12	0.23	333.00	4096.00	9550	20240201	-40.84	4860	20231031	16.26	9550	-40.84	20240201	5490	2.91	20240724	9550	-40.84	20240201	4860	16.26	20231031	5.98	N	032850	500	83 억		324400	N	N	0	N	00	N
30	20240726	120414	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5650	10	2	0.18	185897460	32885	43.14	5640	5710	5620	7330	3950	5640	5652.96	1.95	0	5565	5746	5692	5656	5602	5566	5675	5585	83	1690	500	3600	10	1	16623293	939	16.97	1.38	12	0.20	333.00	4096.00	9550	20240201	-40.84	4860	20231031	16.26	9550	-40.84	20240201	5490	2.91	20240724	9550	-40.84	20240201	4860	16.26	20231031	5.98	N	032850	500	83 억		324400	N	N	0	N	00	N
31	20240726	110412	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5670	30	2	0.53	163095930	28851	37.85	5640	5710	5620	7330	3950	5640	5653.04	1.95	0	3332	5746	5692	5656	5602	5566	5675	5585	83	1690	500	3600	10	1	16623293	943	17.03	1.38	12	0.17	333.00	4096.00	9550	20240201	-40.63	4860	20231031	16.67	9550	-40.63	20240201	5490	3.28	20240724	9550	-40.63	20240201	4860	16.67	20231031	5.98	N	032850	500	83 억		324400	N	N	0	N	00	N
32	20240726	100412	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5630	-10	5	-0.18	123819130	21931	28.77	5640	5710	5620	7330	3950	5640	5645.85	1.95	0	831	5746	5692	5656	5602	5566	5675	5585	83	1690	500	3600	10	1	16623293	936	16.91	1.37	12	0.13	333.00	4096.00	9550	20240201	-41.05	4860	20231031	15.84	9550	-41.05	20240201	5490	2.55	20240724	9550	-41.05	20240201	4860	15.84	20231031	5.98	N	032850	500	83 억		324400	N	N	0	N	00	N
33	20240726	090410	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5710	70	2	1.24	12910750	2285	3.00	5640	5710	5640	7330	3950	5640	5650.22	1.95	0	600	5746	5692	5656	5602	5566	5675	5585	83	1690	500	3600	10	1	16623293	949	17.15	1.39	12	0.01	333.00	4096.00	9550	20240201	-40.21	4860	20231031	17.49	9550	-40.21	20240201	5490	4.01	20240724	9550	-40.21	20240201	4860	17.49	20231031	5.98	N	032850	500	83 억		324400	N	N	0	N	00	N
34	20240725	160409	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5640	-40	5	-0.70	422320020	74708	36.83	5650	5710	5620	7380	3980	5680	5652.53	1.89	0	10244	5966	5822	5656	5512	5346	5895	5585	83	1700	500	3630	10	1	16623293	938	16.94	1.38	12	0.45	333.00	4096.00	9550	20240201	-40.94	4860	20231031	16.05	9550	-40.94	20240201	5490	2.73	20240724	9550	-40.94	20240201	4860	16.05	20231031	6.02	N	032850	500	83 억		314242	N	N	0	N	00	N
35	20240725	150416	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5660	-20	5	-0.35	386208940	68309	33.68	5650	5710	5620	7380	3980	5680	5653.41	1.89	0	9764	5966	5822	5656	5512	5346	5895	5585	83	1700	500	3630	10	1	16623293	941	17.00	1.38	12	0.41	333.00	4096.00	9550	20240201	-40.73	4860	20231031	16.46	9550	-40.73	20240201	5490	3.10	20240724	9550	-40.73	20240201	4860	16.46	20231031	6.02	N	032850	500	83 억		314242	N	N	0	N	00	N
36	20240725	140415	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5670	-10	5	-0.18	309673130	54799	27.02	5650	5710	5620	7380	3980	5680	5650.46	1.89	0	5802	5966	5822	5656	5512	5346	5895	5585	83	1700	500	3630	10	1	16623293	943	17.03	1.38	12	0.33	333.00	4096.00	9550	20240201	-40.63	4860	20231031	16.67	9550	-40.63	20240201	5490	3.28	20240724	9550	-40.63	20240201	4860	16.67	20231031	6.02	N	032850	500	83 억		314242	N	N	0	N	00	N
37	20240725	130412	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5630	-50	5	-0.88	260018340	46006	22.68	5650	5710	5620	7380	3980	5680	5651.13	1.89	0	475	5966	5822	5656	5512	5346	5895	5585	83	1700	500	3630	10	1	16623293	936	16.91	1.37	12	0.28	333.00	4096.00	9550	20240201	-41.05	4860	20231031	15.84	9550	-41.05	20240201	5490	2.55	20240724	9550	-41.05	20240201	4860	15.84	20231031	6.02	N	032850	500	83 억		314242	N	N	0	N	00	N
38	20240725	120412	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5630	-50	5	-0.88	231532180	40945	20.19	5650	5710	5620	7380	3980	5680	5653.99	1.89	0	-725	5966	5822	5656	5512	5346	5895	5585	83	1700	500	3630	10	1	16623293	936	16.91	1.37	12	0.25	333.00	4096.00	9550	20240201	-41.05	4860	20231031	15.84	9550	-41.05	20240201	5490	2.55	20240724	9550	-41.05	20240201	4860	15.84	20231031	6.02	N	032850	500	83 억		314242	N	N	0	N	00	N
39	20240725	110410	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5670	-10	5	-0.18	208978740	36940	18.21	5650	5710	5620	7380	3980	5680	5656.53	1.89	0	77	5966	5822	5656	5512	5346	5895	5585	83	1700	500	3630	10	1	16623293	943	17.03	1.38	12	0.22	333.00	4096.00	9550	20240201	-40.63	4860	20231031	16.67	9550	-40.63	20240201	5490	3.28	20240724	9550	-40.63	20240201	4860	16.67	20231031	6.02	N	032850	500	83 억		314242	N	N	0	N	00	N
40	20240725	100411	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5670	-10	5	-0.18	187409190	33118	16.33	5650	5710	5620	7380	3980	5680	5658.08	1.89	0	227	5966	5822	5656	5512	5346	5895	5585	83	1700	500	3630	10	1	16623293	943	17.03	1.38	12	0.20	333.00	4096.00	9550	20240201	-40.63	4860	20231031	16.67	9550	-40.63	20240201	5490	3.28	20240724	9550	-40.63	20240201	4860	16.67	20231031	6.02	N	032850	500	83 억		314242	N	N	0	N	00	N
41	20240725	090411	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5680	0	3	0.00	45858120	8102	3.99	5650	5680	5630	7380	3980	5680	5656.87	1.89	0	2680	5966	5822	5656	5512	5346	5895	5585	83	1700	500	3630	10	1	16623293	944	17.06	1.39	12	0.05	333.00	4096.00	9550	20240201	-40.52	4860	20231031	16.87	9550	-40.52	20240201	5490	3.46	20240724	9550	-40.52	20240201	4860	16.87	20231031	6.02	N	032850	500	83 억		314242	N	N	0	N	00	N
42	20240724	160407	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5680	140	2	2.53	1138985710	200364	455.32	5500	5800	5490	7200	3880	5540	5684.63	2.02	0	-21064	5666	5602	5566	5502	5466	5590	5490	83	1660	500	3540	10	1	16623293	944	17.06	1.39	12	1.21	333.00	4096.00	9550	20240201	-40.52	4860	20231031	16.87	9550	-40.52	20240201	5490	3.46	20240724	9550	-40.52	20240201	4860	16.87	20231031	6.11	N	032850	500	83 억		335842	N	N	0	N	00	N
43	20240724	150413	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5700	160	2	2.89	1085909030	191028	434.11	5500	5800	5490	7200	3880	5540	5684.55	2.02	0	-21634	5666	5602	5566	5502	5466	5590	5490	83	1660	500	3540	10	1	16623293	948	17.12	1.39	12	1.15	333.00	4096.00	9550	20240201	-40.31	4860	20231031	17.28	9550	-40.31	20240201	5490	3.83	20240724	9550	-40.31	20240201	4860	17.28	20231031	6.11	N	032850	500	83 억		335842	N	N	0	N	00	N
44	20240724	140409	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5620	80	2	1.44	733793190	129194	293.59	5500	5800	5490	7200	3880	5540	5679.78	2.02	0	-16181	5666	5602	5566	5502	5466	5590	5490	83	1660	500	3540	10	1	16623293	934	16.88	1.37	12	0.78	333.00	4096.00	9550	20240201	-41.15	4860	20231031	15.64	9550	-41.15	20240201	5490	2.37	20240724	9550	-41.15	20240201	4860	15.64	20231031	6.11	N	032850	500	83 억		335842	N	N	0	N	00	N
45	20240724	130412	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5520	-20	5	-0.36	87749560	15882	36.09	5500	5570	5500	7200	3880	5540	5525.10	2.02	0	2116	5666	5602	5566	5502	5466	5590	5490	83	1660	500	3540	10	1	16623293	918	16.58	1.35	12	0.10	333.00	4096.00	9550	20240201	-42.20	4860	20231031	13.58	9550	-42.20	20240201	5500	0.36	20240724	9550	-42.20	20240201	4860	13.58	20231031	6.11	N	032850	500	83 억		335842	N	N	0	N	00	N
46	20240724	120416	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5540	0	3	0.00	62335870	11284	25.64	5500	5570	5500	7200	3880	5540	5524.27	2.02	0	1800	5666	5602	5566	5502	5466	5590	5490	83	1660	500	3540	10	1	16623293	921	16.64	1.35	12	0.07	333.00	4096.00	9550	20240201	-41.99	4860	20231031	13.99	9550	-41.99	20240201	5500	0.73	20240724	9550	-41.99	20240201	4860	13.99	20231031	6.11	N	032850	500	83 억		335842	N	N	0	N	00	N
47	20240724	110413	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5550	10	2	0.18	56501830	10232	23.25	5500	5570	5500	7200	3880	5540	5522.07	2.02	0	1580	5666	5602	5566	5502	5466	5590	5490	83	1660	500	3540	10	1	16623293	923	16.67	1.35	12	0.06	333.00	4096.00	9550	20240201	-41.88	4860	20231031	14.20	9550	-41.88	20240201	5500	0.91	20240724	9550	-41.88	20240201	4860	14.20	20231031	6.11	N	032850	500	83 억		335842	N	N	0	N	00	N
48	20240724	100413	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5560	20	2	0.36	40860770	7408	16.83	5500	5570	5500	7200	3880	5540	5515.76	2.02	0	899	5666	5602	5566	5502	5466	5590	5490	83	1660	500	3540	10	1	16623293	924	16.70	1.36	12	0.04	333.00	4096.00	9550	20240201	-41.78	4860	20231031	14.40	9550	-41.78	20240201	5500	1.09	20240724	9550	-41.78	20240201	4860	14.40	20231031	6.11	N	032850	500	83 억		335842	N	N	0	N	00	N
49	20240724	090411	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5570	30	2	0.54	25933190	4710	10.70	5500	5570	5500	7200	3880	5540	5505.99	2.02	0	781	5666	5602	5566	5502	5466	5590	5490	83	1660	500	3540	10	1	16623293	926	16.73	1.36	12	0.03	333.00	4096.00	9550	20240201	-41.68	4860	20231031	14.61	9550	-41.68	20240201	5500	1.27	20240724	9550	-41.68	20240201	4860	14.61	20231031	6.11	N	032850	500	83 억		335842	N	N	0	N	00	N
50	20240723	160405	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5540	0	3	0.00	240450560	43218	78.63	5540	5630	5530	7200	3880	5540	5563.67	1.95	0	10632	5740	5640	5580	5480	5420	5610	5450	83	1660	500	3540	10	1	16623293	921	16.64	1.35	12	0.26	333.00	4096.00	9550	20240201	-41.99	4860	20231031	13.99	9550	-41.99	20240201	5520	0.36	20240722	9550	-41.99	20240201	4860	13.99	20231031	6.14	N	032850	500	83 억		323357	N	N	0	N	00	N
51	20240723	150417	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5560	20	2	0.36	203631420	36578	66.55	5540	5630	5530	7200	3880	5540	5567.05	1.95	0	9012	5740	5640	5580	5480	5420	5610	5450	83	1660	500	3540	10	1	16623293	924	16.70	1.36	12	0.22	333.00	4096.00	9550	20240201	-41.78	4860	20231031	14.40	9550	-41.78	20240201	5520	0.72	20240722	9550	-41.78	20240201	4860	14.40	20231031	6.14	N	032850	500	83 억		323357	N	N	0	N	00	N
52	20240723	140408	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5530	-10	5	-0.18	175563850	31524	57.35	5540	5630	5530	7200	3880	5540	5569.21	1.95	0	6576	5740	5640	5580	5480	5420	5610	5450	83	1660	500	3540	10	1	16623293	919	16.61	1.35	12	0.19	333.00	4096.00	9550	20240201	-42.09	4860	20231031	13.79	9550	-42.09	20240201	5520	0.18	20240722	9550	-42.09	20240201	4860	13.79	20231031	6.14	N	032850	500	83 억		323357	N	N	0	N	00	N
53	20240723	130406	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5540	0	3	0.00	150461750	26992	49.11	5540	5630	5540	7200	3880	5540	5574.31	1.95	0	6051	5740	5640	5580	5480	5420	5610	5450	83	1660	500	3540	10	1	16623293	921	16.64	1.35	12	0.16	333.00	4096.00	9550	20240201	-41.99	4860	20231031	13.99	9550	-41.99	20240201	5520	0.36	20240722	9550	-41.99	20240201	4860	13.99	20231031	6.14	N	032850	500	83 억		323357	N	N	0	N	00	N
54	20240723	120410	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5590	50	2	0.90	125346270	22471	40.88	5540	5630	5540	7200	3880	5540	5578.13	1.95	0	6055	5740	5640	5580	5480	5420	5610	5450	83	1660	500	3540	10	1	16623293	929	16.79	1.36	12	0.14	333.00	4096.00	9550	20240201	-41.47	4860	20231031	15.02	9550	-41.47	20240201	5520	1.27	20240722	9550	-41.47	20240201	4860	15.02	20231031	6.14	N	032850	500	83 억		323357	N	N	0	N	00	N
55	20240723	110410	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5570	30	2	0.54	101926830	18271	33.24	5540	5630	5540	7200	3880	5540	5578.61	1.95	0	5310	5740	5640	5580	5480	5420	5610	5450	83	1660	500	3540	10	1	16623293	926	16.73	1.36	12	0.11	333.00	4096.00	9550	20240201	-41.68	4860	20231031	14.61	9550	-41.68	20240201	5520	0.91	20240722	9550	-41.68	20240201	4860	14.61	20231031	6.14	N	032850	500	83 억		323357	N	N	0	N	00	N
56	20240723	100409	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5580	40	2	0.72	92353620	16554	30.12	5540	5630	5540	7200	3880	5540	5578.93	1.95	0	5647	5740	5640	5580	5480	5420	5610	5450	83	1660	500	3540	10	1	16623293	928	16.76	1.36	12	0.10	333.00	4096.00	9550	20240201	-41.57	4860	20231031	14.81	9550	-41.57	20240201	5520	1.09	20240722	9550	-41.57	20240201	4860	14.81	20231031	6.14	N	032850	500	83 억		323357	N	N	0	N	00	N
57	20240723	090410	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5600	60	2	1.08	25764800	4637	8.44	5540	5600	5540	7200	3880	5540	5556.35	1.95	0	162	5740	5640	5580	5480	5420	5610	5450	83	1660	500	3540	10	1	16623293	931	16.82	1.37	12	0.03	333.00	4096.00	9550	20240201	-41.36	4860	20231031	15.23	9550	-41.36	20240201	5520	1.45	20240722	9550	-41.36	20240201	4860	15.23	20231031	6.14	N	032850	500	83 억		323357	N	N	0	N	00	N
58	20240722	160404	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5540	-80	5	-1.42	295902120	53022	123.07	5640	5680	5520	7300	3940	5620	5580.96	1.99	0	-9531	5706	5662	5636	5592	5566	5685	5615	83	1680	500	3590	10	1	16623293	921	16.64	1.35	12	0.32	333.00	4096.00	9550	20240201	-41.99	4860	20231031	13.99	9550	-41.99	20240201	5520	0.36	20240722	9550	-41.99	20240201	4860	13.99	20231031	6.17	N	032850	500	83 억		330508	N	N	0	N	00	N
59	20240722	150409	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5540	-80	5	-1.42	280079740	50166	116.44	5640	5680	5520	7300	3940	5620	5583.06	1.99	0	-9665	5706	5662	5636	5592	5566	5685	5615	83	1680	500	3590	10	1	16623293	921	16.64	1.35	12	0.30	333.00	4096.00	9550	20240201	-41.99	4860	20231031	13.99	9550	-41.99	20240201	5520	0.36	20240722	9550	-41.99	20240201	4860	13.99	20231031	6.17	N	032850	500	83 억		330508	N	N	0	N	00	N
60	20240722	140410	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5580	-40	5	-0.71	213239830	38110	88.46	5640	5680	5560	7300	3940	5620	5595.38	1.99	0	-9585	5706	5662	5636	5592	5566	5685	5615	83	1680	500	3590	10	1	16623293	928	16.76	1.36	12	0.23	333.00	4096.00	9550	20240201	-41.57	4860	20231031	14.81	9550	-41.57	20240201	5550	0.54	20240704	9550	-41.57	20240201	4860	14.81	20231031	6.17	N	032850	500	83 억		330508	N	N	0	N	00	N
61	20240722	130407	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5560	-60	5	-1.07	181763190	32459	75.34	5640	5680	5560	7300	3940	5620	5599.78	1.99	0	-8538	5706	5662	5636	5592	5566	5685	5615	83	1680	500	3590	10	1	16623293	924	16.70	1.36	12	0.20	333.00	4096.00	9550	20240201	-41.78	4860	20231031	14.40	9550	-41.78	20240201	5550	0.18	20240704	9550	-41.78	20240201	4860	14.40	20231031	6.17	N	032850	500	83 억		330508	N	N	0	N	00	N
62	20240722	120407	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5570	-50	5	-0.89	133016820	23734	55.09	5640	5680	5570	7300	3940	5620	5604.48	1.99	0	-7321	5706	5662	5636	5592	5566	5685	5615	83	1680	500	3590	10	1	16623293	926	16.73	1.36	12	0.14	333.00	4096.00	9550	20240201	-41.68	4860	20231031	14.61	9550	-41.68	20240201	5550	0.36	20240704	9550	-41.68	20240201	4860	14.61	20231031	6.17	N	032850	500	83 억		330508	N	N	0	N	00	N
63	20240722	110408	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5580	-40	5	-0.71	119657080	21336	49.52	5640	5680	5570	7300	3940	5620	5608.22	1.99	0	-7245	5706	5662	5636	5592	5566	5685	5615	83	1680	500	3590	10	1	16623293	928	16.76	1.36	12	0.13	333.00	4096.00	9550	20240201	-41.57	4860	20231031	14.81	9550	-41.57	20240201	5550	0.54	20240704	9550	-41.57	20240201	4860	14.81	20231031	6.17	N	032850	500	83 억		330508	N	N	0	N	00	N
64	20240722	100407	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5600	-20	5	-0.36	85379250	15199	35.28	5640	5680	5600	7300	3940	5620	5617.43	1.99	0	-5918	5706	5662	5636	5592	5566	5685	5615	83	1680	500	3590	10	1	16623293	931	16.82	1.37	12	0.09	333.00	4096.00	9550	20240201	-41.36	4860	20231031	15.23	9550	-41.36	20240201	5550	0.90	20240704	9550	-41.36	20240201	4860	15.23	20231031	6.17	N	032850	500	83 억		330508	N	N	0	N	00	N
65	20240722	090405	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5630	10	2	0.18	1420800	252	0.58	5640	5650	5630	7300	3940	5620	5638.10	1.99	0	-112	5706	5662	5636	5592	5566	5685	5615	83	1680	500	3590	10	1	16623293	936	16.91	1.37	12	0.00	333.00	4096.00	9550	20240201	-41.05	4860	20231031	15.84	9550	-41.05	20240201	5550	1.44	20240704	9550	-41.05	20240201	4860	15.84	20231031	6.17	N	032850	500	83 억		330508	N	N	0	N	00	N
66	20240719	160401	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5620	-20	5	-0.35	240051070	42589	71.00	5610	5680	5610	7330	3950	5640	5636.46	2.00	0	-3734	5773	5706	5643	5576	5513	5675	5545	83	1690	500	3600	10	1	16623293	934	16.88	1.37	12	0.26	333.00	4096.00	9550	20240201	-41.15	4860	20231031	15.64	9550	-41.15	20240201	5550	1.26	20240704	9550	-41.15	20240201	4860	15.64	20231031	6.17	N	032850	500	83 억		331730	N	N	0	N	00	N
67	20240719	150402	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5650	10	2	0.18	195061070	34600	57.68	5610	5680	5610	7330	3950	5640	5637.60	2.00	0	-7590	5773	5706	5643	5576	5513	5675	5545	83	1690	500	3600	10	1	16623293	939	16.97	1.38	12	0.21	333.00	4096.00	9550	20240201	-40.84	4860	20231031	16.26	9550	-40.84	20240201	5550	1.80	20240704	9550	-40.84	20240201	4860	16.26	20231031	6.17	N	032850	500	83 억		331730	N	N	0	N	00	N
68	20240719	140405	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5630	-10	5	-0.18	175094660	31053	51.77	5610	5680	5610	7330	3950	5640	5638.57	2.00	0	-7877	5773	5706	5643	5576	5513	5675	5545	83	1690	500	3600	10	1	16623293	936	16.91	1.37	12	0.19	333.00	4096.00	9550	20240201	-41.05	4860	20231031	15.84	9550	-41.05	20240201	5550	1.44	20240704	9550	-41.05	20240201	4860	15.84	20231031	6.17	N	032850	500	83 억		331730	N	N	0	N	00	N
69	20240719	130359	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5610	-30	5	-0.53	114348280	20272	33.80	5610	5680	5610	7330	3950	5640	5640.70	2.00	0	-6319	5773	5706	5643	5576	5513	5675	5545	83	1690	500	3600	10	1	16623293	933	16.85	1.37	12	0.12	333.00	4096.00	9550	20240201	-41.26	4860	20231031	15.43	9550	-41.26	20240201	5550	1.08	20240704	9550	-41.26	20240201	4860	15.43	20231031	6.17	N	032850	500	83 억		331730	N	N	0	N	00	N
70	20240719	120359	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5640	0	3	0.00	92494850	16380	27.31	5610	5680	5610	7330	3950	5640	5646.82	2.00	0	-5740	5773	5706	5643	5576	5513	5675	5545	83	1690	500	3600	10	1	16623293	938	16.94	1.38	12	0.10	333.00	4096.00	9550	20240201	-40.94	4860	20231031	16.05	9550	-40.94	20240201	5550	1.62	20240704	9550	-40.94	20240201	4860	16.05	20231031	6.17	N	032850	500	83 억		331730	N	N	0	N	00	N
71	20240719	110402	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5620	-20	5	-0.35	81692570	14460	24.11	5610	5680	5610	7330	3950	5640	5649.56	2.00	0	-5163	5773	5706	5643	5576	5513	5675	5545	83	1690	500	3600	10	1	16623293	934	16.88	1.37	12	0.09	333.00	4096.00	9550	20240201	-41.15	4860	20231031	15.64	9550	-41.15	20240201	5550	1.26	20240704	9550	-41.15	20240201	4860	15.64	20231031	6.17	N	032850	500	83 억		331730	N	N	0	N	00	N
72	20240719	100333	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5680	40	2	0.71	54706540	9691	16.16	5610	5680	5610	7330	3950	5640	5645.09	2.00	0	-3372	5773	5706	5643	5576	5513	5675	5545	83	1690	500	3600	10	1	16623293	944	17.06	1.39	12	0.06	333.00	4096.00	9550	20240201	-40.52	4860	20231031	16.87	9550	-40.52	20240201	5550	2.34	20240704	9550	-40.52	20240201	4860	16.87	20231031	6.17	N	032850	500	83 억		331730	N	N	0	N	00	N
73	20240719	090412	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5620	-20	5	-0.35	12281370	2183	3.64	5610	5640	5610	7330	3950	5640	5625.91	2.00	0	1080	5773	5706	5643	5576	5513	5675	5545	83	1690	500	3600	10	1	16623293	934	16.88	1.37	12	0.01	333.00	4096.00	9550	20240201	-41.15	4860	20231031	15.64	9550	-41.15	20240201	5550	1.26	20240704	9550	-41.15	20240201	4860	15.64	20231031	6.17	N	032850	500	83 억		331730	N	N	0	N	00	N
74	20240718	160355	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5640	-40	5	-0.70	337733330	59885	126.11	5670	5710	5580	7380	3980	5680	5639.69	1.98	0	134	5766	5722	5696	5652	5626	5710	5640	83	1700	500	3630	10	1	16623293	938	16.94	1.38	12	0.36	333.00	4096.00	9550	20240201	-40.94	4860	20231031	16.05	9550	-40.94	20240201	5550	1.62	20240704	9550	-40.94	20240201	4860	16.05	20231031	6.25	N	032850	500	83 억		329580	N	N	0	N	00	N
75	20240718	150400	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5650	-30	5	-0.53	300038120	53192	112.02	5670	5710	5580	7380	3980	5680	5640.66	1.98	0	-1321	5766	5722	5696	5652	5626	5710	5640	83	1700	500	3630	10	1	16623293	939	16.97	1.38	12	0.32	333.00	4096.00	9550	20240201	-40.84	4860	20231031	16.26	9550	-40.84	20240201	5550	1.80	20240704	9550	-40.84	20240201	4860	16.26	20231031	6.25	N	032850	500	83 억		329580	N	N	0	N	00	N
76	20240718	140357	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5680	0	3	0.00	253166210	44913	94.58	5670	5710	5580	7380	3980	5680	5636.81	1.98	0	-2941	5766	5722	5696	5652	5626	5710	5640	83	1700	500	3630	10	1	16623293	944	17.06	1.39	12	0.27	333.00	4096.00	9550	20240201	-40.52	4860	20231031	16.87	9550	-40.52	20240201	5550	2.34	20240704	9550	-40.52	20240201	4860	16.87	20231031	6.25	N	032850	500	83 억		329580	N	N	0	N	00	N
77	20240718	130358	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5670	-10	5	-0.18	246046420	43655	91.93	5670	5710	5580	7380	3980	5680	5636.16	1.98	0	-2840	5766	5722	5696	5652	5626	5710	5640	83	1700	500	3630	10	1	16623293	943	17.03	1.38	12	0.26	333.00	4096.00	9550	20240201	-40.63	4860	20231031	16.67	9550	-40.63	20240201	5550	2.16	20240704	9550	-40.63	20240201	4860	16.67	20231031	6.25	N	032850	500	83 억		329580	N	N	0	N	00	N
78	20240718	120358	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5660	-20	5	-0.35	232797850	41312	87.00	5670	5710	5580	7380	3980	5680	5635.11	1.98	0	-4179	5766	5722	5696	5652	5626	5710	5640	83	1700	500	3630	10	1	16623293	941	17.00	1.38	12	0.25	333.00	4096.00	9550	20240201	-40.73	4860	20231031	16.46	9550	-40.73	20240201	5550	1.98	20240704	9550	-40.73	20240201	4860	16.46	20231031	6.25	N	032850	500	83 억		329580	N	N	0	N	00	N
79	20240718	110400	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5690	10	2	0.18	205522810	36487	76.84	5670	5710	5580	7380	3980	5680	5632.77	1.98	0	-3980	5766	5722	5696	5652	5626	5710	5640	83	1700	500	3630	10	1	16623293	946	17.09	1.39	12	0.22	333.00	4096.00	9550	20240201	-40.42	4860	20231031	17.08	9550	-40.42	20240201	5550	2.52	20240704	9550	-40.42	20240201	4860	17.08	20231031	6.25	N	032850	500	83 억		329580	N	N	0	N	00	N
80	20240718	100400	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5600	-80	5	-1.41	152435170	27084	57.04	5670	5700	5580	7380	3980	5680	5628.24	1.98	0	-6082	5766	5722	5696	5652	5626	5710	5640	83	1700	500	3630	10	1	16623293	931	16.82	1.37	12	0.16	333.00	4096.00	9550	20240201	-41.36	4860	20231031	15.23	9550	-41.36	20240201	5550	0.90	20240704	9550	-41.36	20240201	4860	15.23	20231031	6.25	N	032850	500	83 억		329580	N	N	0	N	00	N
81	20240718	090402	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5660	-20	5	-0.35	3815720	673	1.42	5670	5700	5660	7380	3980	5680	5669.72	1.98	0	-569	5766	5722	5696	5652	5626	5710	5640	83	1700	500	3630	10	1	16623293	941	17.00	1.38	12	0.00	333.00	4096.00	9550	20240201	-40.73	4860	20231031	16.46	9550	-40.73	20240201	5550	1.98	20240704	9550	-40.73	20240201	4860	16.46	20231031	6.25	N	032850	500	83 억		329580	N	N	0	N	00	N
82	20240717	160413	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5680	-10	5	-0.18	247141380	43342	56.26	5730	5740	5670	7390	3990	5690	5702.38	1.97	0	-572	5830	5760	5700	5630	5570	5730	5600	83	1700	500	3640	10	1	16623293	944	17.06	1.39	12	0.26	333.00	4096.00	9550	20240201	-40.52	4860	20231031	16.87	9550	-40.52	20240201	5550	2.34	20240704	9550	-40.52	20240201	4860	16.87	20231031	6.25	N	032850	500	83 억		327776	N	N	0	N	00	N
83	20240717	150418	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5690	0	3	0.00	207652470	36405	47.25	5730	5740	5670	7390	3990	5690	5703.95	1.97	0	329	5830	5760	5700	5630	5570	5730	5600	83	1700	500	3640	10	1	16623293	946	17.09	1.39	12	0.22	333.00	4096.00	9550	20240201	-40.42	4860	20231031	17.08	9550	-40.42	20240201	5550	2.52	20240704	9550	-40.42	20240201	4860	17.08	20231031	6.25	N	032850	500	83 억		327776	N	N	0	N	00	N
84	20240717	140415	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5710	20	2	0.35	135728210	23765	30.85	5730	5740	5680	7390	3990	5690	5711.26	1.97	0	472	5830	5760	5700	5630	5570	5730	5600	83	1700	500	3640	10	1	16623293	949	17.15	1.39	12	0.14	333.00	4096.00	9550	20240201	-40.21	4860	20231031	17.49	9550	-40.21	20240201	5550	2.88	20240704	9550	-40.21	20240201	4860	17.49	20231031	6.25	N	032850	500	83 억		327776	N	N	0	N	00	N
85	20240717	130414	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5730	40	2	0.70	122512620	21452	27.84	5730	5740	5680	7390	3990	5690	5711.01	1.97	0	10	5830	5760	5700	5630	5570	5730	5600	83	1700	500	3640	10	1	16623293	953	17.21	1.40	12	0.13	333.00	4096.00	9550	20240201	-40.00	4860	20231031	17.90	9550	-40.00	20240201	5550	3.24	20240704	9550	-40.00	20240201	4860	17.90	20231031	6.25	N	032850	500	83 억		327776	N	N	0	N	00	N
86	20240717	120416	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5730	40	2	0.70	111546250	19538	25.36	5730	5740	5680	7390	3990	5690	5709.19	1.97	0	-293	5830	5760	5700	5630	5570	5730	5600	83	1700	500	3640	10	1	16623293	953	17.21	1.40	12	0.12	333.00	4096.00	9550	20240201	-40.00	4860	20231031	17.90	9550	-40.00	20240201	5550	3.24	20240704	9550	-40.00	20240201	4860	17.90	20231031	6.25	N	032850	500	83 억		327776	N	N	0	N	00	N
87	20240717	110415	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5710	20	2	0.35	78366100	13743	17.84	5730	5730	5680	7390	3990	5690	5702.26	1.97	0	-2149	5830	5760	5700	5630	5570	5730	5600	83	1700	500	3640	10	1	16623293	949	17.15	1.39	12	0.08	333.00	4096.00	9550	20240201	-40.21	4860	20231031	17.49	9550	-40.21	20240201	5550	2.88	20240704	9550	-40.21	20240201	4860	17.49	20231031	6.25	N	032850	500	83 억		327776	N	N	0	N	00	N
88	20240717	100414	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5710	20	2	0.35	24940230	4376	5.68	5730	5730	5680	7390	3990	5690	5699.32	1.97	0	-156	5830	5760	5700	5630	5570	5730	5600	83	1700	500	3640	10	1	16623293	949	17.15	1.39	12	0.03	333.00	4096.00	9550	20240201	-40.21	4860	20231031	17.49	9550	-40.21	20240201	5550	2.88	20240704	9550	-40.21	20240201	4860	17.49	20231031	6.25	N	032850	500	83 억		327776	N	N	0	N	00	N
89	20240717	090335	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5720	30	2	0.53	4591470	802	1.04	5730	5730	5720	7390	3990	5690	5725.02	1.97	0	-383	5830	5760	5700	5630	5570	5730	5600	83	1700	500	3640	10	1	16623293	951	17.18	1.40	12	0.00	333.00	4096.00	9550	20240201	-40.10	4860	20231031	17.70	9550	-40.10	20240201	5550	3.06	20240704	9550	-40.10	20240201	4860	17.70	20231031	6.25	N	032850	500	83 억		327776	N	N	0	N	00	N
90	20240716	160416	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5690	-50	5	-0.87	434597540	76516	96.13	5700	5770	5640	7460	4020	5740	5679.83	1.95	0	1854	5853	5796	5763	5706	5673	5780	5690	83	1720	500	3670	10	1	16623293	946	17.09	1.39	12	0.46	333.00	4096.00	9550	20240201	-40.42	4860	20231031	17.08	9550	-40.42	20240201	5550	2.52	20240704	9550	-40.42	20240201	4860	17.08	20231031	6.23	N	032850	500	83 억		324102	N	N	0	N	00	N
91	20240716	150420	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5690	-50	5	-0.87	408432410	71918	90.35	5700	5770	5640	7460	4020	5740	5679.14	1.95	0	2006	5853	5796	5763	5706	5673	5780	5690	83	1720	500	3670	10	1	16623293	946	17.09	1.39	12	0.43	333.00	4096.00	9550	20240201	-40.42	4860	20231031	17.08	9550	-40.42	20240201	5550	2.52	20240704	9550	-40.42	20240201	4860	17.08	20231031	6.23	N	032850	500	83 억		324102	N	N	0	N	00	N
92	20240716	140419	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5700	-40	5	-0.70	390244860	68723	86.34	5700	5770	5640	7460	4020	5740	5678.52	1.95	0	1987	5853	5796	5763	5706	5673	5780	5690	83	1720	500	3670	10	1	16623293	948	17.12	1.39	12	0.41	333.00	4096.00	9550	20240201	-40.31	4860	20231031	17.28	9550	-40.31	20240201	5550	2.70	20240704	9550	-40.31	20240201	4860	17.28	20231031	6.23	N	032850	500	83 억		324102	N	N	0	N	00	N
93	20240716	130418	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5660	-80	5	-1.39	316243620	55706	69.98	5700	5770	5640	7460	4020	5740	5677.01	1.95	0	-3492	5853	5796	5763	5706	5673	5780	5690	83	1720	500	3670	10	1	16623293	941	17.00	1.38	12	0.34	333.00	4096.00	9550	20240201	-40.73	4860	20231031	16.46	9550	-40.73	20240201	5550	1.98	20240704	9550	-40.73	20240201	4860	16.46	20231031	6.23	N	032850	500	83 억		324102	N	N	0	N	00	N
94	20240716	120418	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5680	-60	5	-1.05	310513080	54694	68.71	5700	5770	5640	7460	4020	5740	5677.28	1.95	0	-3424	5853	5796	5763	5706	5673	5780	5690	83	1720	500	3670	10	1	16623293	944	17.06	1.39	12	0.33	333.00	4096.00	9550	20240201	-40.52	4860	20231031	16.87	9550	-40.52	20240201	5550	2.34	20240704	9550	-40.52	20240201	4860	16.87	20231031	6.23	N	032850	500	83 억		324102	N	N	0	N	00	N
95	20240716	110418	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5650	-90	5	-1.57	262039990	46135	57.96	5700	5770	5640	7460	4020	5740	5679.85	1.95	0	-3575	5853	5796	5763	5706	5673	5780	5690	83	1720	500	3670	10	1	16623293	939	16.97	1.38	12	0.28	333.00	4096.00	9550	20240201	-40.84	4860	20231031	16.26	9550	-40.84	20240201	5550	1.80	20240704	9550	-40.84	20240201	4860	16.26	20231031	6.23	N	032850	500	83 억		324102	N	N	0	N	00	N
96	20240716	100418	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5680	-60	5	-1.05	198162730	34821	43.75	5700	5770	5650	7460	4020	5740	5690.90	1.95	0	747	5853	5796	5763	5706	5673	5780	5690	83	1720	500	3670	10	1	16623293	944	17.06	1.39	12	0.21	333.00	4096.00	9550	20240201	-40.52	4860	20231031	16.87	9550	-40.52	20240201	5550	2.34	20240704	9550	-40.52	20240201	4860	16.87	20231031	6.23	N	032850	500	83 억		324102	N	N	0	N	00	N
97	20240716	090416	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5700	-40	5	-0.70	92140380	16157	20.30	5700	5770	5700	7460	4020	5740	5702.81	1.95	0	2250	5853	5796	5763	5706	5673	5780	5690	83	1720	500	3670	10	1	16623293	948	17.12	1.39	12	0.10	333.00	4096.00	9550	20240201	-40.31	4860	20231031	17.28	9550	-40.31	20240201	5550	2.70	20240704	9550	-40.31	20240201	4860	17.28	20231031	6.23	N	032850	500	83 억		324102	N	N	0	N	00	N
98	20240715	160411	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5740	-60	5	-1.03	457108210	79444	198.66	5820	5820	5730	7540	4060	5800	5753.85	1.97	0	-2932	5880	5840	5770	5730	5660	5860	5750	83	1740	500	3710	10	1	16623293	954	17.24	1.40	12	0.48	333.00	4096.00	9550	20240201	-39.90	4860	20231031	18.11	9550	-39.90	20240201	5550	3.42	20240704	9550	-39.90	20240201	4860	18.11	20231031	6.25	N	032850	500	83 억		327009	N	N	0	N	00	N
99	20240715	150413	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5750	-50	5	-0.86	407806340	70862	177.20	5820	5820	5730	7540	4060	5800	5754.94	1.97	0	-2914	5880	5840	5770	5730	5660	5860	5750	83	1740	500	3710	10	1	16623293	956	17.27	1.40	12	0.43	333.00	4096.00	9550	20240201	-39.79	4860	20231031	18.31	9550	-39.79	20240201	5550	3.60	20240704	9550	-39.79	20240201	4860	18.31	20231031	6.25	N	032850	500	83 억		327009	N	N	0	N	00	N
100	20240715	140414	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5750	-50	5	-0.86	368534210	64019	160.09	5820	5820	5730	7540	4060	5800	5756.64	1.97	0	-2359	5880	5840	5770	5730	5660	5860	5750	83	1740	500	3710	10	1	16623293	956	17.27	1.40	12	0.39	333.00	4096.00	9550	20240201	-39.79	4860	20231031	18.31	9550	-39.79	20240201	5550	3.60	20240704	9550	-39.79	20240201	4860	18.31	20231031	6.25	N	032850	500	83 억		327009	N	N	0	N	00	N
101	20240715	130413	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5750	-50	5	-0.86	325699240	56558	141.43	5820	5820	5730	7540	4060	5800	5758.68	1.97	0	-1749	5880	5840	5770	5730	5660	5860	5750	83	1740	500	3710	10	1	16623293	956	17.27	1.40	12	0.34	333.00	4096.00	9550	20240201	-39.79	4860	20231031	18.31	9550	-39.79	20240201	5550	3.60	20240704	9550	-39.79	20240201	4860	18.31	20231031	6.25	N	032850	500	83 억		327009	N	N	0	N	00	N
102	20240715	120414	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5740	-60	5	-1.03	306356070	53194	133.02	5820	5820	5730	7540	4060	5800	5759.22	1.97	0	-1486	5880	5840	5770	5730	5660	5860	5750	83	1740	500	3710	10	1	16623293	954	17.24	1.40	12	0.32	333.00	4096.00	9550	20240201	-39.90	4860	20231031	18.11	9550	-39.90	20240201	5550	3.42	20240704	9550	-39.90	20240201	4860	18.11	20231031	6.25	N	032850	500	83 억		327009	N	N	0	N	00	N
103	20240715	110413	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5730	-70	5	-1.21	291407050	50593	126.52	5820	5820	5730	7540	4060	5800	5759.83	1.97	0	-1443	5880	5840	5770	5730	5660	5860	5750	83	1740	500	3710	10	1	16623293	953	17.21	1.40	12	0.30	333.00	4096.00	9550	20240201	-40.00	4860	20231031	17.90	9550	-40.00	20240201	5550	3.24	20240704	9550	-40.00	20240201	4860	17.90	20231031	6.25	N	032850	500	83 억		327009	N	N	0	N	00	N
104	20240715	100414	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5740	-60	5	-1.03	203613000	35294	88.26	5820	5820	5740	7540	4060	5800	5769.05	1.97	0	-1887	5880	5840	5770	5730	5660	5860	5750	83	1740	500	3710	10	1	16623293	954	17.24	1.40	12	0.21	333.00	4096.00	9550	20240201	-39.90	4860	20231031	18.11	9550	-39.90	20240201	5550	3.42	20240704	9550	-39.90	20240201	4860	18.11	20231031	6.25	N	032850	500	83 억		327009	N	N	0	N	00	N
105	20240715	090414	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5810	10	2	0.17	6779520	1167	2.92	5820	5820	5780	7540	4060	5800	5809.36	1.97	0	-609	5880	5840	5770	5730	5660	5860	5750	83	1740	500	3710	10	1	16623293	966	17.45	1.42	12	0.01	333.00	4096.00	9550	20240201	-39.16	4860	20231031	19.55	9550	-39.16	20240201	5550	4.68	20240704	9550	-39.16	20240201	4860	19.55	20231031	6.25	N	032850	500	83 억		327009	N	N	0	N	00	N
106	20240712	160410	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5800	60	2	1.05	229672530	39783	60.81	5700	5810	5700	7460	4020	5740	5773.11	1.95	0	2632	5853	5796	5753	5696	5653	5775	5675	83	1720	500	3670	10	1	16623293	964	17.42	1.42	12	0.24	333.00	4096.00	9550	20240201	-39.27	4860	20231031	19.34	9550	-39.27	20240201	5550	4.50	20240704	9550	-39.27	20240201	4860	19.34	20231031	6.25	N	032850	500	83 억		324373	N	N	0	N	00	N
107	20240712	150412	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5790	50	2	0.87	199314760	34540	52.79	5700	5810	5700	7460	4020	5740	5770.60	1.95	0	2249	5853	5796	5753	5696	5653	5775	5675	83	1720	500	3670	10	1	16623293	962	17.39	1.41	12	0.21	333.00	4096.00	9550	20240201	-39.37	4860	20231031	19.14	9550	-39.37	20240201	5550	4.32	20240704	9550	-39.37	20240201	4860	19.14	20231031	6.25	N	032850	500	83 억		324373	N	N	0	N	00	N
108	20240712	140415	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5750	10	2	0.17	174658740	30273	46.27	5700	5810	5700	7460	4020	5740	5769.52	1.95	0	2107	5853	5796	5753	5696	5653	5775	5675	83	1720	500	3670	10	1	16623293	956	17.27	1.40	12	0.18	333.00	4096.00	9550	20240201	-39.79	4860	20231031	18.31	9550	-39.79	20240201	5550	3.60	20240704	9550	-39.79	20240201	4860	18.31	20231031	6.25	N	032850	500	83 억		324373	N	N	0	N	00	N
109	20240712	130411	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5760	20	2	0.35	156031020	27034	41.32	5700	5810	5700	7460	4020	5740	5771.73	1.95	0	1475	5853	5796	5753	5696	5653	5775	5675	83	1720	500	3670	10	1	16623293	958	17.30	1.41	12	0.16	333.00	4096.00	9550	20240201	-39.69	4860	20231031	18.52	9550	-39.69	20240201	5550	3.78	20240704	9550	-39.69	20240201	4860	18.52	20231031	6.25	N	032850	500	83 억		324373	N	N	0	N	00	N
110	20240712	120413	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5780	40	2	0.70	139201300	24112	36.85	5700	5810	5700	7460	4020	5740	5773.20	1.95	0	807	5853	5796	5753	5696	5653	5775	5675	83	1720	500	3670	10	1	16623293	961	17.36	1.41	12	0.15	333.00	4096.00	9550	20240201	-39.48	4860	20231031	18.93	9550	-39.48	20240201	5550	4.14	20240704	9550	-39.48	20240201	4860	18.93	20231031	6.25	N	032850	500	83 억		324373	N	N	0	N	00	N
111	20240712	110411	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5790	50	2	0.87	119364870	20677	31.60	5700	5810	5700	7460	4020	5740	5772.93	1.95	0	626	5853	5796	5753	5696	5653	5775	5675	83	1720	500	3670	10	1	16623293	962	17.39	1.41	12	0.12	333.00	4096.00	9550	20240201	-39.37	4860	20231031	19.14	9550	-39.37	20240201	5550	4.32	20240704	9550	-39.37	20240201	4860	19.14	20231031	6.25	N	032850	500	83 억		324373	N	N	0	N	00	N
112	20240712	100413	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5790	50	2	0.87	84361040	14640	22.38	5700	5800	5700	7460	4020	5740	5762.46	1.95	0	-122	5853	5796	5753	5696	5653	5775	5675	83	1720	500	3670	10	1	16623293	962	17.39	1.41	12	0.09	333.00	4096.00	9550	20240201	-39.37	4860	20231031	19.14	9550	-39.37	20240201	5550	4.32	20240704	9550	-39.37	20240201	4860	19.14	20231031	6.25	N	032850	500	83 억		324373	N	N	0	N	00	N
113	20240712	090411	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5740	0	3	0.00	13145610	2304	3.52	5700	5760	5700	7460	4020	5740	5704.61	1.95	0	582	5853	5796	5753	5696	5653	5775	5675	83	1720	500	3670	10	1	16623293	954	17.24	1.40	12	0.01	333.00	4096.00	9550	20240201	-39.90	4860	20231031	18.11	9550	-39.90	20240201	5550	3.42	20240704	9550	-39.90	20240201	4860	18.11	20231031	6.25	N	032850	500	83 억		324373	N	N	0	N	00	N
114	20240711	160408	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5740	40	2	0.70	371910730	64618	221.23	5750	5810	5710	7410	3990	5700	5755.56	2.00	0	-5643	5820	5760	5700	5640	5580	5730	5610	83	1710	500	3640	10	1	16623293	954	17.24	1.40	12	0.39	333.00	4096.00	9550	20240201	-39.90	4860	20231031	18.11	9550	-39.90	20240201	5550	3.42	20240704	9550	-39.90	20240201	4860	18.11	20231031	6.25	N	032850	500	83 억		332317	N	N	0	N	00	N
115	20240711	150413	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5760	60	2	1.05	338788820	58861	201.52	5750	5810	5710	7410	3990	5700	5755.75	2.00	0	-5148	5820	5760	5700	5640	5580	5730	5610	83	1710	500	3640	10	1	16623293	958	17.30	1.41	12	0.35	333.00	4096.00	9550	20240201	-39.69	4860	20231031	18.52	9550	-39.69	20240201	5550	3.78	20240704	9550	-39.69	20240201	4860	18.52	20231031	6.25	N	032850	500	83 억		332317	N	N	0	N	00	N
116	20240711	140412	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5730	30	2	0.53	249529240	43337	148.37	5750	5810	5710	7410	3990	5700	5757.89	2.00	0	-4162	5820	5760	5700	5640	5580	5730	5610	83	1710	500	3640	10	1	16623293	953	17.21	1.40	12	0.26	333.00	4096.00	9550	20240201	-40.00	4860	20231031	17.90	9550	-40.00	20240201	5550	3.24	20240704	9550	-40.00	20240201	4860	17.90	20231031	6.25	N	032850	500	83 억		332317	N	N	0	N	00	N
117	20240711	130411	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5730	30	2	0.53	210815290	36586	125.26	5750	5810	5710	7410	3990	5700	5762.20	2.00	0	-2687	5820	5760	5700	5640	5580	5730	5610	83	1710	500	3640	10	1	16623293	953	17.21	1.40	12	0.22	333.00	4096.00	9550	20240201	-40.00	4860	20231031	17.90	9550	-40.00	20240201	5550	3.24	20240704	9550	-40.00	20240201	4860	17.90	20231031	6.25	N	032850	500	83 억		332317	N	N	0	N	00	N
118	20240711	120411	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5770	70	2	1.23	185658530	32205	110.26	5750	5810	5710	7410	3990	5700	5764.92	2.00	0	-2450	5820	5760	5700	5640	5580	5730	5610	83	1710	500	3640	10	1	16623293	959	17.33	1.41	12	0.19	333.00	4096.00	9550	20240201	-39.58	4860	20231031	18.72	9550	-39.58	20240201	5550	3.96	20240704	9550	-39.58	20240201	4860	18.72	20231031	6.25	N	032850	500	83 억		332317	N	N	0	N	00	N
119	20240711	110410	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5760	60	2	1.05	161182190	27953	95.70	5750	5810	5710	7410	3990	5700	5766.21	2.00	0	-1841	5820	5760	5700	5640	5580	5730	5610	83	1710	500	3640	10	1	16623293	958	17.30	1.41	12	0.17	333.00	4096.00	9550	20240201	-39.69	4860	20231031	18.52	9550	-39.69	20240201	5550	3.78	20240704	9550	-39.69	20240201	4860	18.52	20231031	6.25	N	032850	500	83 억		332317	N	N	0	N	00	N
120	20240711	100410	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5790	90	2	1.58	90041600	15648	53.57	5750	5790	5710	7410	3990	5700	5754.23	2.00	0	-410	5820	5760	5700	5640	5580	5730	5610	83	1710	500	3640	10	1	16623293	962	17.39	1.41	12	0.09	333.00	4096.00	9550	20240201	-39.37	4860	20231031	19.14	9550	-39.37	20240201	5550	4.32	20240704	9550	-39.37	20240201	4860	19.14	20231031	6.25	N	032850	500	83 억		332317	N	N	0	N	00	N
121	20240711	090408	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5720	20	2	0.35	9138760	1593	5.45	5750	5760	5720	7410	3990	5700	5737.08	2.00	0	-162	5820	5760	5700	5640	5580	5730	5610	83	1710	500	3640	10	1	16623293	951	17.18	1.40	12	0.01	333.00	4096.00	9550	20240201	-40.10	4860	20231031	17.70	9550	-40.10	20240201	5550	3.06	20240704	9550	-40.10	20240201	4860	17.70	20231031	6.25	N	032850	500	83 억		332317	N	N	0	N	00	N
122	20240710	160409	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5700	-40	5	-0.70	158925580	27988	62.70	5760	5760	5640	7460	4020	5740	5678.28	1.96	0	5943	5846	5792	5736	5682	5626	5765	5655	83	1720	500	3670	10	1	16623293	948	17.12	1.39	12	0.17	333.00	4096.00	9550	20240201	-40.31	4860	20231031	17.28	9550	-40.31	20240201	5550	2.70	20240704	9550	-40.31	20240201	4860	17.28	20231031	6.23	N	032850	500	83 억		326374	N	N	0	N	00	N
123	20240710	150410	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5670	-70	5	-1.22	144455490	25445	57.00	5760	5760	5640	7460	4020	5740	5677.17	1.96	0	5161	5846	5792	5736	5682	5626	5765	5655	83	1720	500	3670	10	1	16623293	943	17.03	1.38	12	0.15	333.00	4096.00	9550	20240201	-40.63	4860	20231031	16.67	9550	-40.63	20240201	5550	2.16	20240704	9550	-40.63	20240201	4860	16.67	20231031	6.23	N	032850	500	83 억		326374	N	N	0	N	00	N
124	20240710	140408	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5690	-50	5	-0.87	121214760	21352	47.83	5760	5760	5640	7460	4020	5740	5676.97	1.96	0	4591	5846	5792	5736	5682	5626	5765	5655	83	1720	500	3670	10	1	16623293	946	17.09	1.39	12	0.13	333.00	4096.00	9550	20240201	-40.42	4860	20231031	17.08	9550	-40.42	20240201	5550	2.52	20240704	9550	-40.42	20240201	4860	17.08	20231031	6.23	N	032850	500	83 억		326374	N	N	0	N	00	N
125	20240710	130409	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5680	-60	5	-1.05	106046390	18685	41.86	5760	5760	5640	7460	4020	5740	5675.48	1.96	0	2620	5846	5792	5736	5682	5626	5765	5655	83	1720	500	3670	10	1	16623293	944	17.06	1.39	12	0.11	333.00	4096.00	9550	20240201	-40.52	4860	20231031	16.87	9550	-40.52	20240201	5550	2.34	20240704	9550	-40.52	20240201	4860	16.87	20231031	6.23	N	032850	500	83 억		326374	N	N	0	N	00	N
126	20240710	120407	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5690	-50	5	-0.87	88508170	15597	34.94	5760	5760	5640	7460	4020	5740	5674.69	1.96	0	1974	5846	5792	5736	5682	5626	5765	5655	83	1720	500	3670	10	1	16623293	946	17.09	1.39	12	0.09	333.00	4096.00	9550	20240201	-40.42	4860	20231031	17.08	9550	-40.42	20240201	5550	2.52	20240704	9550	-40.42	20240201	4860	17.08	20231031	6.23	N	032850	500	83 억		326374	N	N	0	N	00	N
127	20240710	110410	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5700	-40	5	-0.70	73657230	12982	29.08	5760	5760	5640	7460	4020	5740	5673.80	1.96	0	1350	5846	5792	5736	5682	5626	5765	5655	83	1720	500	3670	10	1	16623293	948	17.12	1.39	12	0.08	333.00	4096.00	9550	20240201	-40.31	4860	20231031	17.28	9550	-40.31	20240201	5550	2.70	20240704	9550	-40.31	20240201	4860	17.28	20231031	6.23	N	032850	500	83 억		326374	N	N	0	N	00	N
128	20240710	100406	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5690	-50	5	-0.87	67879720	11964	26.80	5760	5760	5640	7460	4020	5740	5673.66	1.96	0	907	5846	5792	5736	5682	5626	5765	5655	83	1720	500	3670	10	1	16623293	946	17.09	1.39	12	0.07	333.00	4096.00	9550	20240201	-40.42	4860	20231031	17.08	9550	-40.42	20240201	5550	2.52	20240704	9550	-40.42	20240201	4860	17.08	20231031	6.23	N	032850	500	83 억		326374	N	N	0	N	00	N
129	20240710	090409	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5710	-30	5	-0.52	4144520	723	1.62	5760	5760	5710	7460	4020	5740	5732.39	1.96	0	-122	5846	5792	5736	5682	5626	5765	5655	83	1720	500	3670	10	1	16623293	949	17.15	1.39	12	0.00	333.00	4096.00	9550	20240201	-40.21	4860	20231031	17.49	9550	-40.21	20240201	5550	2.88	20240704	9550	-40.21	20240201	4860	17.49	20231031	6.23	N	032850	500	83 억		326374	N	N	0	N	00	N
130	20240709	160408	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5740	20	2	0.35	255533490	44594	58.38	5760	5790	5680	7430	4010	5720	5730.22	1.92	0	6745	5900	5810	5700	5610	5500	5855	5655	83	1710	500	3660	10	1	16623293	954	17.24	1.40	12	0.27	333.00	4096.00	9550	20240201	-39.90	4860	20231031	18.11	9550	-39.90	20240201	5550	3.42	20240704	9550	-39.90	20240201	4860	18.11	20231031	6.25	N	032850	500	83 억		318652	N	N	0	N	00	N
131	20240709	150409	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5700	-20	5	-0.35	230637540	40236	52.67	5760	5790	5680	7430	4010	5720	5732.12	1.92	0	5528	5900	5810	5700	5610	5500	5855	5655	83	1710	500	3660	10	1	16623293	948	17.12	1.39	12	0.24	333.00	4096.00	9550	20240201	-40.31	4860	20231031	17.28	9550	-40.31	20240201	5550	2.70	20240704	9550	-40.31	20240201	4860	17.28	20231031	6.25	N	032850	500	83 억		318652	N	N	0	N	00	N
132	20240709	140409	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5700	-20	5	-0.35	217114110	37864	49.57	5760	5790	5680	7430	4010	5720	5734.05	1.92	0	5247	5900	5810	5700	5610	5500	5855	5655	83	1710	500	3660	10	1	16623293	948	17.12	1.39	12	0.23	333.00	4096.00	9550	20240201	-40.31	4860	20231031	17.28	9550	-40.31	20240201	5550	2.70	20240704	9550	-40.31	20240201	4860	17.28	20231031	6.25	N	032850	500	83 억		318652	N	N	0	N	00	N
133	20240709	130410	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5710	-10	5	-0.17	209297190	36495	47.78	5760	5790	5680	7430	4010	5720	5734.96	1.92	0	4895	5900	5810	5700	5610	5500	5855	5655	83	1710	500	3660	10	1	16623293	949	17.15	1.39	12	0.22	333.00	4096.00	9550	20240201	-40.21	4860	20231031	17.49	9550	-40.21	20240201	5550	2.88	20240704	9550	-40.21	20240201	4860	17.49	20231031	6.25	N	032850	500	83 억		318652	N	N	0	N	00	N
134	20240709	120411	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5730	10	2	0.17	156276970	27204	35.61	5760	5790	5700	7430	4010	5720	5744.63	1.92	0	4817	5900	5810	5700	5610	5500	5855	5655	83	1710	500	3660	10	1	16623293	953	17.21	1.40	12	0.16	333.00	4096.00	9550	20240201	-40.00	4860	20231031	17.90	9550	-40.00	20240201	5550	3.24	20240704	9550	-40.00	20240201	4860	17.90	20231031	6.25	N	032850	500	83 억		318652	N	N	0	N	00	N
135	20240709	110410	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5760	40	2	0.70	126591980	22028	28.84	5760	5790	5700	7430	4010	5720	5746.87	1.92	0	4539	5900	5810	5700	5610	5500	5855	5655	83	1710	500	3660	10	1	16623293	958	17.30	1.41	12	0.13	333.00	4096.00	9550	20240201	-39.69	4860	20231031	18.52	9550	-39.69	20240201	5550	3.78	20240704	9550	-39.69	20240201	4860	18.52	20231031	6.25	N	032850	500	83 억		318652	N	N	0	N	00	N
136	20240709	100409	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5750	30	2	0.52	75889940	13226	17.31	5760	5780	5700	7430	4010	5720	5737.94	1.92	0	3130	5900	5810	5700	5610	5500	5855	5655	83	1710	500	3660	10	1	16623293	956	17.27	1.40	12	0.08	333.00	4096.00	9550	20240201	-39.79	4860	20231031	18.31	9550	-39.79	20240201	5550	3.60	20240704	9550	-39.79	20240201	4860	18.31	20231031	6.25	N	032850	500	83 억		318652	N	N	0	N	00	N
137	20240709	090409	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5750	30	2	0.52	3584180	623	0.82	5760	5760	5740	7430	4010	5720	5753.10	1.92	0	21	5900	5810	5700	5610	5500	5855	5655	83	1710	500	3660	10	1	16623293	956	17.27	1.40	12	0.00	333.00	4096.00	9550	20240201	-39.79	4860	20231031	18.31	9550	-39.79	20240201	5550	3.60	20240704	9550	-39.79	20240201	4860	18.31	20231031	6.25	N	032850	500	83 억		318652	N	N	0	N	00	N
138	20240708	160406	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5720	110	2	1.96	435027400	76113	229.52	5590	5790	5590	7290	3930	5610	5715.55	1.85	0	10657	5690	5650	5620	5580	5550	5670	5600	83	1680	500	3590	10	1	16623293	951	17.18	1.40	12	0.46	333.00	4096.00	9550	20240201	-40.10	4860	20231031	17.70	9550	-40.10	20240201	5550	3.06	20240704	9550	-40.10	20240201	4860	17.70	20231031	6.28	N	032850	500	83 억		307912	N	N	0	N	00	N
139	20240708	150407	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5750	140	2	2.50	394693000	69064	208.26	5590	5790	5590	7290	3930	5610	5714.89	1.85	0	9002	5690	5650	5620	5580	5550	5670	5600	83	1680	500	3590	10	1	16623293	956	17.27	1.40	12	0.42	333.00	4096.00	9550	20240201	-39.79	4860	20231031	18.31	9550	-39.79	20240201	5550	3.60	20240704	9550	-39.79	20240201	4860	18.31	20231031	6.28	N	032850	500	83 억		307912	N	N	0	N	00	N
140	20240708	140408	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5770	160	2	2.85	370659180	64882	195.65	5590	5790	5590	7290	3930	5610	5712.82	1.85	0	8174	5690	5650	5620	5580	5550	5670	5600	83	1680	500	3590	10	1	16623293	959	17.33	1.41	12	0.39	333.00	4096.00	9550	20240201	-39.58	4860	20231031	18.72	9550	-39.58	20240201	5550	3.96	20240704	9550	-39.58	20240201	4860	18.72	20231031	6.28	N	032850	500	83 억		307912	N	N	0	N	00	N
141	20240708	130405	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5770	160	2	2.85	306211440	53698	161.93	5590	5780	5590	7290	3930	5610	5702.47	1.85	0	7995	5690	5650	5620	5580	5550	5670	5600	83	1680	500	3590	10	1	16623293	959	17.33	1.41	12	0.32	333.00	4096.00	9550	20240201	-39.58	4860	20231031	18.72	9550	-39.58	20240201	5550	3.96	20240704	9550	-39.58	20240201	4860	18.72	20231031	6.28	N	032850	500	83 억		307912	N	N	0	N	00	N
142	20240708	120407	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5710	100	2	1.78	197061670	34705	104.65	5590	5780	5590	7290	3930	5610	5678.19	1.85	0	10478	5690	5650	5620	5580	5550	5670	5600	83	1680	500	3590	10	1	16623293	949	17.15	1.39	12	0.21	333.00	4096.00	9550	20240201	-40.21	4860	20231031	17.49	9550	-40.21	20240201	5550	2.88	20240704	9550	-40.21	20240201	4860	17.49	20231031	6.28	N	032850	500	83 억		307912	N	N	0	N	00	N
143	20240708	110405	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5660	50	2	0.89	85953380	15270	46.05	5590	5680	5590	7290	3930	5610	5628.91	1.85	0	8478	5690	5650	5620	5580	5550	5670	5600	83	1680	500	3590	10	1	16623293	941	17.00	1.38	12	0.09	333.00	4096.00	9550	20240201	-40.73	4860	20231031	16.46	9550	-40.73	20240201	5550	1.98	20240704	9550	-40.73	20240201	4860	16.46	20231031	6.28	N	032850	500	83 억		307912	N	N	0	N	00	N
144	20240708	100406	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5650	40	2	0.71	69618810	12380	37.33	5590	5680	5590	7290	3930	5610	5623.49	1.85	0	7149	5690	5650	5620	5580	5550	5670	5600	83	1680	500	3590	10	1	16623293	939	16.97	1.38	12	0.07	333.00	4096.00	9550	20240201	-40.84	4860	20231031	16.26	9550	-40.84	20240201	5550	1.80	20240704	9550	-40.84	20240201	4860	16.26	20231031	6.28	N	032850	500	83 억		307912	N	N	0	N	00	N
145	20240708	090406	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5600	-10	5	-0.18	15228890	2723	8.21	5590	5620	5590	7290	3930	5610	5592.69	1.85	0	897	5690	5650	5620	5580	5550	5670	5600	83	1680	500	3590	10	1	16623293	931	16.82	1.37	12	0.02	333.00	4096.00	9550	20240201	-41.36	4860	20231031	15.23	9550	-41.36	20240201	5550	0.90	20240704	9550	-41.36	20240201	4860	15.23	20231031	6.28	N	032850	500	83 억		307912	N	N	0	N	00	N
146	20240705	160404	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5610	10	2	0.18	185247690	32948	73.75	5590	5660	5590	7280	3920	5600	5622.51	1.82	0	6133	5686	5642	5596	5552	5506	5665	5575	83	1680	500	3580	10	1	16623293	933	16.85	1.37	12	0.20	333.00	4096.00	9550	20240201	-41.26	4860	20231031	15.43	9550	-41.26	20240201	5550	1.08	20240704	9550	-41.26	20240201	4860	15.43	20231031	6.38	N	032850	500	83 억		302580	N	N	0	N	00	N
147	20240705	150406	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5630	30	2	0.54	157521960	28013	62.70	5590	5660	5590	7280	3920	5600	5623.17	1.82	0	4656	5686	5642	5596	5552	5506	5665	5575	83	1680	500	3580	10	1	16623293	936	16.91	1.37	12	0.17	333.00	4096.00	9550	20240201	-41.05	4860	20231031	15.84	9550	-41.05	20240201	5550	1.44	20240704	9550	-41.05	20240201	4860	15.84	20231031	6.38	N	032850	500	83 억		302580	N	N	0	N	00	N
148	20240705	140406	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5630	30	2	0.54	135535640	24105	53.95	5590	5660	5590	7280	3920	5600	5622.72	1.82	0	3188	5686	5642	5596	5552	5506	5665	5575	83	1680	500	3580	10	1	16623293	936	16.91	1.37	12	0.15	333.00	4096.00	9550	20240201	-41.05	4860	20231031	15.84	9550	-41.05	20240201	5550	1.44	20240704	9550	-41.05	20240201	4860	15.84	20231031	6.38	N	032850	500	83 억		302580	N	N	0	N	00	N
149	20240705	130405	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5640	40	2	0.71	112831160	20060	44.90	5590	5660	5590	7280	3920	5600	5624.68	1.82	0	2880	5686	5642	5596	5552	5506	5665	5575	83	1680	500	3580	10	1	16623293	938	16.94	1.38	12	0.12	333.00	4096.00	9550	20240201	-40.94	4860	20231031	16.05	9550	-40.94	20240201	5550	1.62	20240704	9550	-40.94	20240201	4860	16.05	20231031	6.38	N	032850	500	83 억		302580	N	N	0	N	00	N
150	20240705	120405	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5630	30	2	0.54	90526730	16097	36.03	5590	5660	5590	7280	3920	5600	5623.83	1.82	0	840	5686	5642	5596	5552	5506	5665	5575	83	1680	500	3580	10	1	16623293	936	16.91	1.37	12	0.10	333.00	4096.00	9550	20240201	-41.05	4860	20231031	15.84	9550	-41.05	20240201	5550	1.44	20240704	9550	-41.05	20240201	4860	15.84	20231031	6.38	N	032850	500	83 억		302580	N	N	0	N	00	N
151	20240705	110404	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5620	20	2	0.36	61768960	10977	24.57	5590	5660	5590	7280	3920	5600	5627.13	1.82	0	673	5686	5642	5596	5552	5506	5665	5575	83	1680	500	3580	10	1	16623293	934	16.88	1.37	12	0.07	333.00	4096.00	9550	20240201	-41.15	4860	20231031	15.64	9550	-41.15	20240201	5550	1.26	20240704	9550	-41.15	20240201	4860	15.64	20231031	6.38	N	032850	500	83 억		302580	N	N	0	N	00	N
152	20240705	100405	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5630	30	2	0.54	43625380	7752	17.35	5590	5660	5590	7280	3920	5600	5627.63	1.82	0	1488	5686	5642	5596	5552	5506	5665	5575	83	1680	500	3580	10	1	16623293	936	16.91	1.37	12	0.05	333.00	4096.00	9550	20240201	-41.05	4860	20231031	15.84	9550	-41.05	20240201	5550	1.44	20240704	9550	-41.05	20240201	4860	15.84	20231031	6.38	N	032850	500	83 억		302580	N	N	0	N	00	N
153	20240705	090405	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5610	10	2	0.18	3330620	595	1.33	5590	5620	5590	7280	3920	5600	5597.68	1.82	0	194	5686	5642	5596	5552	5506	5665	5575	83	1680	500	3580	10	1	16623293	933	16.85	1.37	12	0.00	333.00	4096.00	9550	20240201	-41.26	4860	20231031	15.43	9550	-41.26	20240201	5550	1.08	20240704	9550	-41.26	20240201	4860	15.43	20231031	6.38	N	032850	500	83 억		302580	N	N	0	N	00	N
154	20240704	160403	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5600	30	2	0.54	248871850	44599	38.78	5570	5640	5550	7240	3900	5570	5580.18	1.75	0	9832	5850	5710	5640	5500	5430	5675	5465	83	1670	500	3560	10	1	16623293	931	16.82	1.37	12	0.27	333.00	4096.00	9550	20240201	-41.36	4860	20231031	15.23	9550	-41.36	20240201	5550	0.90	20240704	9550	-41.36	20240201	4860	15.23	20231031	6.42	N	032850	500	83 억		291056	N	N	0	N	00	N
155	20240704	150405	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5580	10	2	0.18	228735980	41001	35.65	5570	5640	5550	7240	3900	5570	5578.79	1.75	0	8672	5850	5710	5640	5500	5430	5675	5465	83	1670	500	3560	10	1	16623293	928	16.76	1.36	12	0.25	333.00	4096.00	9550	20240201	-41.57	4860	20231031	14.81	9550	-41.57	20240201	5550	0.54	20240704	9550	-41.57	20240201	4860	14.81	20231031	6.42	N	032850	500	83 억		291056	N	N	0	N	00	N
156	20240704	140405	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5580	10	2	0.18	183377790	32879	28.59	5570	5640	5550	7240	3900	5570	5577.35	1.75	0	4486	5850	5710	5640	5500	5430	5675	5465	83	1670	500	3560	10	1	16623293	928	16.76	1.36	12	0.20	333.00	4096.00	9550	20240201	-41.57	4860	20231031	14.81	9550	-41.57	20240201	5550	0.54	20240704	9550	-41.57	20240201	4860	14.81	20231031	6.42	N	032850	500	83 억		291056	N	N	0	N	00	N
157	20240704	130405	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5570	0	3	0.00	166063370	29775	25.89	5570	5640	5550	7240	3900	5570	5577.28	1.75	0	2578	5850	5710	5640	5500	5430	5675	5465	83	1670	500	3560	10	1	16623293	926	16.73	1.36	12	0.18	333.00	4096.00	9550	20240201	-41.68	4860	20231031	14.61	9550	-41.68	20240201	5550	0.36	20240704	9550	-41.68	20240201	4860	14.61	20231031	6.42	N	032850	500	83 억		291056	N	N	0	N	00	N
158	20240704	120404	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5570	0	3	0.00	128261550	22985	19.99	5570	5640	5550	7240	3900	5570	5580.23	1.75	0	2346	5850	5710	5640	5500	5430	5675	5465	83	1670	500	3560	10	1	16623293	926	16.73	1.36	12	0.14	333.00	4096.00	9550	20240201	-41.68	4860	20231031	14.61	9550	-41.68	20240201	5550	0.36	20240704	9550	-41.68	20240201	4860	14.61	20231031	6.42	N	032850	500	83 억		291056	N	N	0	N	00	N
159	20240704	110404	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5580	10	2	0.18	103765150	18588	16.16	5570	5640	5550	7240	3900	5570	5582.37	1.75	0	2404	5850	5710	5640	5500	5430	5675	5465	83	1670	500	3560	10	1	16623293	928	16.76	1.36	12	0.11	333.00	4096.00	9550	20240201	-41.57	4860	20231031	14.81	9550	-41.57	20240201	5550	0.54	20240704	9550	-41.57	20240201	4860	14.81	20231031	6.42	N	032850	500	83 억		291056	N	N	0	N	00	N
160	20240704	100404	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5600	30	2	0.54	70701490	12661	11.01	5570	5640	5560	7240	3900	5570	5584.19	1.75	0	910	5850	5710	5640	5500	5430	5675	5465	83	1670	500	3560	10	1	16623293	931	16.82	1.37	12	0.08	333.00	4096.00	9550	20240201	-41.36	4860	20231031	15.23	9550	-41.36	20240201	5560	0.72	20240704	9550	-41.36	20240201	4860	15.23	20231031	6.42	N	032850	500	83 억		291056	N	N	0	N	00	N
161	20240704	090404	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5560	-10	5	-0.18	21258150	3817	3.32	5570	5580	5560	7240	3900	5570	5569.33	1.75	0	-494	5850	5710	5640	5500	5430	5675	5465	83	1670	500	3560	10	1	16623293	924	16.70	1.36	12	0.02	333.00	4096.00	9550	20240201	-41.78	4860	20231031	14.40	9550	-41.78	20240201	5560	0.00	20240704	9550	-41.78	20240201	4860	14.40	20231031	6.42	N	032850	500	83 억		291056	N	N	0	N	00	N
162	20240703	160402	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5570	-150	5	-2.62	614444150	109019	115.96	5720	5780	5570	7430	4010	5720	5636.21	1.85	0	-16760	5866	5792	5756	5682	5646	5775	5665	83	1710	500	3660	10	1	16623293	926	16.73	1.36	12	0.66	333.00	4096.00	9550	20240201	-41.68	4860	20231031	14.61	9550	-41.68	20240201	5570	0.00	20240703	9550	-41.68	20240201	4860	14.61	20231031	6.45	N	032850	500	83 억		307817	N	N	0	N	00	N
163	20240703	150404	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5620	-100	5	-1.75	486591690	86141	91.63	5720	5780	5600	7430	4010	5720	5648.77	1.85	0	-15772	5866	5792	5756	5682	5646	5775	5665	83	1710	500	3660	10	1	16623293	934	16.88	1.37	12	0.52	333.00	4096.00	9550	20240201	-41.15	4860	20231031	15.64	9550	-41.15	20240201	5600	0.36	20240703	9550	-41.15	20240201	4860	15.64	20231031	6.45	N	032850	500	83 억		307817	N	N	0	N	00	N
164	20240703	140404	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5610	-110	5	-1.92	429290070	75921	80.76	5720	5780	5600	7430	4010	5720	5654.42	1.85	0	-14601	5866	5792	5756	5682	5646	5775	5665	83	1710	500	3660	10	1	16623293	933	16.85	1.37	12	0.46	333.00	4096.00	9550	20240201	-41.26	4860	20231031	15.43	9550	-41.26	20240201	5600	0.18	20240703	9550	-41.26	20240201	4860	15.43	20231031	6.45	N	032850	500	83 억		307817	N	N	0	N	00	N
165	20240703	130403	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5640	-80	5	-1.40	369996930	65374	69.54	5720	5780	5600	7430	4010	5720	5659.69	1.85	0	-14271	5866	5792	5756	5682	5646	5775	5665	83	1710	500	3660	10	1	16623293	938	16.94	1.38	12	0.39	333.00	4096.00	9550	20240201	-40.94	4860	20231031	16.05	9550	-40.94	20240201	5600	0.71	20240703	9550	-40.94	20240201	4860	16.05	20231031	6.45	N	032850	500	83 억		307817	N	N	0	N	00	N
166	20240703	120402	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5620	-100	5	-1.75	351596990	62103	66.06	5720	5780	5600	7430	4010	5720	5661.50	1.85	0	-14134	5866	5792	5756	5682	5646	5775	5665	83	1710	500	3660	10	1	16623293	934	16.88	1.37	12	0.37	333.00	4096.00	9550	20240201	-41.15	4860	20231031	15.64	9550	-41.15	20240201	5600	0.36	20240703	9550	-41.15	20240201	4860	15.64	20231031	6.45	N	032850	500	83 억		307817	N	N	0	N	00	N
167	20240703	110404	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5630	-90	5	-1.57	304499850	53735	57.16	5720	5780	5600	7430	4010	5720	5666.68	1.85	0	-13703	5866	5792	5756	5682	5646	5775	5665	83	1710	500	3660	10	1	16623293	936	16.91	1.37	12	0.32	333.00	4096.00	9550	20240201	-41.05	4860	20231031	15.84	9550	-41.05	20240201	5600	0.54	20240703	9550	-41.05	20240201	4860	15.84	20231031	6.45	N	032850	500	83 억		307817	N	N	0	N	00	N
168	20240703	100404	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5680	-40	5	-0.70	108406650	18986	20.20	5720	5780	5680	7430	4010	5720	5709.82	1.85	0	60	5866	5792	5756	5682	5646	5775	5665	83	1710	500	3660	10	1	16623293	944	17.06	1.39	12	0.11	333.00	4096.00	9550	20240201	-40.52	4860	20231031	16.87	9550	-40.52	20240201	5680	0.00	20240703	9550	-40.52	20240201	4860	16.87	20231031	6.45	N	032850	500	83 억		307817	N	N	0	N	00	N
169	20240703	090403	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5730	10	2	0.17	2598390	454	0.48	5720	5780	5720	7430	4010	5720	5723.40	1.85	0	-44	5866	5792	5756	5682	5646	5775	5665	83	1710	500	3660	10	1	16623293	953	17.21	1.40	12	0.00	333.00	4096.00	9550	20240201	-40.00	4860	20231031	17.90	9550	-40.00	20240201	5680	0.88	20240118	9550	-40.00	20240201	4860	17.90	20231031	6.45	N	032850	500	83 억		307817	N	N	0	N	00	N
170	20240702	160402	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5720	-90	5	-1.55	540211380	93825	124.97	5800	5830	5720	7550	4070	5810	5757.74	2.01	0	-26953	5943	5876	5823	5756	5703	5910	5790	83	1740	500	3710	10	1	16623293	951	17.18	1.40	12	0.56	333.00	4096.00	9550	20240201	-40.10	4860	20231031	17.70	9550	-40.10	20240201	5680	0.70	20240118	9550	-40.10	20240201	4860	17.70	20231031	6.46	N	032850	500	83 억		334700	N	N	0	N	00	N
171	20240702	150402	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5730	-80	5	-1.38	500544910	86894	115.73	5800	5830	5720	7550	4070	5810	5760.39	2.01	0	-25666	5943	5876	5823	5756	5703	5910	5790	83	1740	500	3710	10	1	16623293	953	17.21	1.40	12	0.52	333.00	4096.00	9550	20240201	-40.00	4860	20231031	17.90	9550	-40.00	20240201	5680	0.88	20240118	9550	-40.00	20240201	4860	17.90	20231031	6.46	N	032850	500	83 억		334700	N	N	0	N	00	N
172	20240702	140402	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5750	-60	5	-1.03	473617040	82212	109.50	5800	5830	5720	7550	4070	5810	5760.91	2.01	0	-24475	5943	5876	5823	5756	5703	5910	5790	83	1740	500	3710	10	1	16623293	956	17.27	1.40	12	0.49	333.00	4096.00	9550	20240201	-39.79	4860	20231031	18.31	9550	-39.79	20240201	5680	1.23	20240118	9550	-39.79	20240201	4860	18.31	20231031	6.46	N	032850	500	83 억		334700	N	N	0	N	00	N
173	20240702	130403	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5750	-60	5	-1.03	249921130	43297	57.67	5800	5830	5750	7550	4070	5810	5772.23	2.01	0	-16176	5943	5876	5823	5756	5703	5910	5790	83	1740	500	3710	10	1	16623293	956	17.27	1.40	12	0.26	333.00	4096.00	9550	20240201	-39.79	4860	20231031	18.31	9550	-39.79	20240201	5680	1.23	20240118	9550	-39.79	20240201	4860	18.31	20231031	6.46	N	032850	500	83 억		334700	N	N	0	N	00	N
174	20240702	120403	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5760	-50	5	-0.86	210693280	36480	48.59	5800	5830	5750	7550	4070	5810	5775.56	2.01	0	-14743	5943	5876	5823	5756	5703	5910	5790	83	1740	500	3710	10	1	16623293	958	17.30	1.41	12	0.22	333.00	4096.00	9550	20240201	-39.69	4860	20231031	18.52	9550	-39.69	20240201	5680	1.41	20240118	9550	-39.69	20240201	4860	18.52	20231031	6.46	N	032850	500	83 억		334700	N	N	0	N	00	N
175	20240702	110402	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5800	-10	5	-0.17	182744630	31640	42.14	5800	5830	5750	7550	4070	5810	5775.72	2.01	0	-14419	5943	5876	5823	5756	5703	5910	5790	83	1740	500	3710	10	1	16623293	964	17.42	1.42	12	0.19	333.00	4096.00	9550	20240201	-39.27	4860	20231031	19.34	9550	-39.27	20240201	5680	2.11	20240118	9550	-39.27	20240201	4860	19.34	20231031	6.46	N	032850	500	83 억		334700	N	N	0	N	00	N
176	20240702	100402	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5770	-40	5	-0.69	168901440	29247	38.95	5800	5830	5750	7550	4070	5810	5774.97	2.01	0	-14419	5943	5876	5823	5756	5703	5910	5790	83	1740	500	3710	10	1	16623293	959	17.33	1.41	12	0.18	333.00	4096.00	9550	20240201	-39.58	4860	20231031	18.72	9550	-39.58	20240201	5680	1.58	20240118	9550	-39.58	20240201	4860	18.72	20231031	6.46	N	032850	500	83 억		334700	N	N	0	N	00	N
177	20240702	090402	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5810	0	3	0.00	13046270	2248	2.99	5800	5810	5790	7550	4070	5810	5803.42	2.01	0	-338	5943	5876	5823	5756	5703	5910	5790	83	1740	500	3710	10	1	16623293	966	17.45	1.42	12	0.01	333.00	4096.00	9550	20240201	-39.16	4860	20231031	19.55	9550	-39.16	20240201	5680	2.29	20240118	9550	-39.16	20240201	4860	19.55	20231031	6.46	N	032850	500	83 억		334700	N	N	0	N	00	N
178	20240701	160401	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5810	10	2	0.17	429200410	73879	80.10	5800	5890	5770	7540	4060	5800	5809.52	1.96	0	9643	5900	5850	5820	5770	5740	5835	5755	83	1740	500	3710	10	1	16623293	966	17.45	1.42	12	0.44	333.00	4096.00	9550	20240201	-39.16	4860	20231031	19.55	9550	-39.16	20240201	5680	2.29	20240118	9550	-39.16	20240201	4860	19.55	20231031	6.48	N	032850	500	83 억		325128	N	N	0	N	00	N
179	20240701	150403	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5820	20	2	0.34	395376550	68056	73.79	5800	5890	5770	7540	4060	5800	5809.59	1.96	0	9421	5900	5850	5820	5770	5740	5835	5755	83	1740	500	3710	10	1	16623293	967	17.48	1.42	12	0.41	333.00	4096.00	9550	20240201	-39.06	4860	20231031	19.75	9550	-39.06	20240201	5680	2.46	20240118	9550	-39.06	20240201	4860	19.75	20231031	6.48	N	032850	500	83 억		325128	N	N	0	N	00	N
180	20240701	140401	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5810	10	2	0.17	274164930	47131	51.10	5800	5890	5780	7540	4060	5800	5817.12	1.96	0	7489	5900	5850	5820	5770	5740	5835	5755	83	1740	500	3710	10	1	16623293	966	17.45	1.42	12	0.28	333.00	4096.00	9550	20240201	-39.16	4860	20231031	19.55	9550	-39.16	20240201	5680	2.29	20240118	9550	-39.16	20240201	4860	19.55	20231031	6.48	N	032850	500	83 억		325128	N	N	0	N	00	N
181	20240701	130402	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5840	40	2	0.69	214148900	36802	39.90	5800	5890	5780	7540	4060	5800	5819.00	1.96	0	6440	5900	5850	5820	5770	5740	5835	5755	83	1740	500	3710	10	1	16623293	971	17.54	1.43	12	0.22	333.00	4096.00	9550	20240201	-38.85	4860	20231031	20.16	9550	-38.85	20240201	5680	2.82	20240118	9550	-38.85	20240201	4860	20.16	20231031	6.48	N	032850	500	83 억		325128	N	N	0	N	00	N
182	20240701	120403	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5830	30	2	0.52	209057580	35929	38.95	5800	5890	5780	7540	4060	5800	5818.68	1.96	0	6440	5900	5850	5820	5770	5740	5835	5755	83	1740	500	3710	10	1	16623293	969	17.51	1.42	12	0.22	333.00	4096.00	9550	20240201	-38.95	4860	20231031	19.96	9550	-38.95	20240201	5680	2.64	20240118	9550	-38.95	20240201	4860	19.96	20231031	6.48	N	032850	500	83 억		325128	N	N	0	N	00	N
183	20240701	110401	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5830	30	2	0.52	157947820	27133	29.42	5800	5890	5780	7540	4060	5800	5821.32	1.96	0	6035	5900	5850	5820	5770	5740	5835	5755	83	1740	500	3710	10	1	16623293	969	17.51	1.42	12	0.16	333.00	4096.00	9550	20240201	-38.95	4860	20231031	19.96	9550	-38.95	20240201	5680	2.64	20240118	9550	-38.95	20240201	4860	19.96	20231031	6.48	N	032850	500	83 억		325128	N	N	0	N	00	N
184	20240701	100400	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5870	70	2	1.21	71644620	12274	13.31	5800	5890	5790	7540	4060	5800	5837.41	1.96	0	4739	5900	5850	5820	5770	5740	5835	5755	83	1740	500	3710	10	1	16623293	976	17.63	1.43	12	0.07	333.00	4096.00	9550	20240201	-38.53	4860	20231031	20.78	9550	-38.53	20240201	5680	3.35	20240118	9550	-38.53	20240201	4860	20.78	20231031	6.48	N	032850	500	83 억		325128	N	N	0	N	00	N
185	20240701	090400	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5830	30	2	0.52	13710090	2365	2.56	5800	5830	5790	7540	4060	5800	5796.95	1.96	0	448	5900	5850	5820	5770	5740	5835	5755	83	1740	500	3710	10	1	16623293	969	17.51	1.42	12	0.01	333.00	4096.00	9550	20240201	-38.95	4860	20231031	19.96	9550	-38.95	20240201	5680	2.64	20240118	9550	-38.95	20240201	4860	19.96	20231031	6.48	N	032850	500	83 억		325128	N	N	0	N	00	N