KissMeData/070300/price/prices-20240801.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	20240830	160623	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5710	540	2	10.44	1668799130	301601	66.40	5330	5970	5040	6720	3620	5170	5532.69	21.67	0	-38216	6263	5716	5383	4836	4503	5550	4670	37	1550	500	3410	10	1	7366074	421	-15.73	1.95	12	4.09	-363.00	2922.00	12470	20240730	-54.21	2405	20231020	137.42	12470	-54.21	20240730	2580	121.32	20240318	12470	-54.21	20240730	2405	137.42	20231020	0.00	N	070300	500	36 억		1595980	N	N	0	N	00	N
3	20240830	150628	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5800	630	2	12.19	1328156930	243401	53.58	5330	5800	5040	6720	3620	5170	5456.66	21.67	0	-36461	6263	5716	5383	4836	4503	5550	4670	37	1550	500	3410	10	1	7366074	427	-15.98	1.98	12	3.30	-363.00	2922.00	12470	20240730	-53.49	2405	20231020	141.16	12470	-53.49	20240730	2580	124.81	20240318	12470	-53.49	20240730	2405	141.16	20231020	0.00	N	070300	500	36 억		1595980	N	N	0	N	00	N
4	20240830	140629	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5460	290	2	5.61	982524230	182043	40.08	5330	5680	5040	6720	3620	5170	5397.21	21.67	0	-27426	6263	5716	5383	4836	4503	5550	4670	37	1550	500	3410	10	1	7366074	402	-15.04	1.87	12	2.47	-363.00	2922.00	12470	20240730	-56.21	2405	20231020	127.03	12470	-56.21	20240730	2580	111.63	20240318	12470	-56.21	20240730	2405	127.03	20231020	0.00	N	070300	500	36 억		1595980	N	N	0	N	00	N
5	20240830	130624	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5570	400	2	7.74	722537470	135263	29.78	5330	5640	5040	6720	3620	5170	5341.72	21.67	0	-12301	6263	5716	5383	4836	4503	5550	4670	37	1550	500	3410	10	1	7366074	410	-15.34	1.91	12	1.84	-363.00	2922.00	12470	20240730	-55.33	2405	20231020	131.60	12470	-55.33	20240730	2580	115.89	20240318	12470	-55.33	20240730	2405	131.60	20231020	0.00	N	070300	500	36 억		1595980	N	N	0	N	00	N
6	20240830	120628	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5580	410	2	7.93	604525570	113983	25.09	5330	5600	5040	6720	3620	5170	5303.65	21.67	0	-10744	6263	5716	5383	4836	4503	5550	4670	37	1550	500	3410	10	1	7366074	411	-15.37	1.91	12	1.55	-363.00	2922.00	12470	20240730	-55.25	2405	20231020	132.02	12470	-55.25	20240730	2580	116.28	20240318	12470	-55.25	20240730	2405	132.02	20231020	0.00	N	070300	500	36 억		1595980	N	N	0	N	00	N
7	20240830	110634	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5290	120	2	2.32	386328380	74124	16.32	5330	5460	5040	6720	3620	5170	5211.92	21.67	0	-11532	6263	5716	5383	4836	4503	5550	4670	37	1550	500	3410	10	1	7366074	390	-14.57	1.81	12	1.01	-363.00	2922.00	12470	20240730	-57.58	2405	20231020	119.96	12470	-57.58	20240730	2580	105.04	20240318	12470	-57.58	20240730	2405	119.96	20231020	0.00	N	070300	500	36 억		1595980	N	N	0	N	00	N
8	20240830	100631	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5220	50	2	0.97	243747500	47392	10.43	5330	5330	5040	6720	3620	5170	5143.22	21.67	0	-12629	6263	5716	5383	4836	4503	5550	4670	37	1550	500	3410	10	1	7366074	385	-14.38	1.79	12	0.64	-363.00	2922.00	12470	20240730	-58.14	2405	20231020	117.05	12470	-58.14	20240730	2580	102.33	20240318	12470	-58.14	20240730	2405	117.05	20231020	0.00	N	070300	500	36 억		1595980	N	N	0	N	00	N
9	20240830	090631	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5220	50	2	0.97	37802490	7284	1.60	5330	5330	5120	6720	3620	5170	5189.80	21.67	0	-2887	6263	5716	5383	4836	4503	5550	4670	37	1550	500	3410	10	1	7366074	385	-14.38	1.79	12	0.10	-363.00	2922.00	12470	20240730	-58.14	2405	20231020	117.05	12470	-58.14	20240730	2580	102.33	20240318	12470	-58.14	20240730	2405	117.05	20231020	0.00	N	070300	500	36 억		1595980	N	N	0	N	00	N
10	20240829	160631	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5170	-720	5	-12.22	2404428510	452059	132.17	5930	5930	5050	7650	4130	5890	5318.84	20.71	0	77311	7216	6552	6176	5512	5136	6365	5325	37	1760	500	3880	10	1	7366074	381	-14.24	1.77	12	6.14	-363.00	2922.00	12470	20240730	-58.54	2405	20231020	114.97	12470	-58.54	20240730	2580	100.39	20240318	12470	-58.54	20240730	2405	114.97	20231020	0.00	N	070300	500	36 억		1525305	N	N	0	N	00	N
11	20240829	150638	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5160	-730	5	-12.39	2294462810	430978	126.00	5930	5930	5050	7650	4130	5890	5323.85	20.71	0	79314	7216	6552	6176	5512	5136	6365	5325	37	1760	500	3880	10	1	7366074	380	-14.21	1.77	12	5.85	-363.00	2922.00	12470	20240730	-58.62	2405	20231020	114.55	12470	-58.62	20240730	2580	100.00	20240318	12470	-58.62	20240730	2405	114.55	20231020	0.00	N	070300	500	36 억		1525305	N	N	0	N	00	N
12	20240829	140639	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5380	-510	5	-8.66	2059259710	385974	112.85	5930	5930	5050	7650	4130	5890	5335.23	20.71	0	64289	7216	6552	6176	5512	5136	6365	5325	37	1760	500	3880	10	1	7366074	396	-14.82	1.84	12	5.24	-363.00	2922.00	12470	20240730	-56.86	2405	20231020	123.70	12470	-56.86	20240730	2580	108.53	20240318	12470	-56.86	20240730	2405	123.70	20231020	0.00	N	070300	500	36 억		1525305	N	N	0	N	00	N
13	20240829	130640	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5340	-550	5	-9.34	1928279780	361306	105.63	5930	5930	5050	7650	4130	5890	5336.97	20.71	0	63158	7216	6552	6176	5512	5136	6365	5325	37	1760	500	3880	10	1	7366074	393	-14.71	1.83	12	4.91	-363.00	2922.00	12470	20240730	-57.18	2405	20231020	122.04	12470	-57.18	20240730	2580	106.98	20240318	12470	-57.18	20240730	2405	122.04	20231020	0.00	N	070300	500	36 억		1525305	N	N	0	N	00	N
14	20240829	120637	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5340	-550	5	-9.34	1833162280	343497	100.43	5930	5930	5050	7650	4130	5890	5336.76	20.71	0	64633	7216	6552	6176	5512	5136	6365	5325	37	1760	500	3880	10	1	7366074	393	-14.71	1.83	12	4.66	-363.00	2922.00	12470	20240730	-57.18	2405	20231020	122.04	12470	-57.18	20240730	2580	106.98	20240318	12470	-57.18	20240730	2405	122.04	20231020	0.00	N	070300	500	36 억		1525305	N	N	0	N	00	N
15	20240829	110640	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5280	-610	5	-10.36	1597191130	299484	87.56	5930	5930	5050	7650	4130	5890	5333.14	20.71	0	59146	7216	6552	6176	5512	5136	6365	5325	37	1760	500	3880	10	1	7366074	389	-14.55	1.81	12	4.07	-363.00	2922.00	12470	20240730	-57.66	2405	20231020	119.54	12470	-57.66	20240730	2580	104.65	20240318	12470	-57.66	20240730	2405	119.54	20231020	0.00	N	070300	500	36 억		1525305	N	N	0	N	00	N
16	20240829	100634	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5160	-730	5	-12.39	1035403910	190943	55.83	5930	5930	5150	7650	4130	5890	5422.58	20.71	0	27967	7216	6552	6176	5512	5136	6365	5325	37	1760	500	3880	10	1	7366074	380	-14.21	1.77	12	2.59	-363.00	2922.00	12470	20240730	-58.62	2405	20231020	114.55	12470	-58.62	20240730	2580	100.00	20240318	12470	-58.62	20240730	2405	114.55	20231020	0.00	N	070300	500	36 억		1525305	N	N	0	N	00	N
17	20240829	090637	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5560	-330	5	-5.60	115151930	20461	5.98	5930	5930	5400	7650	4130	5890	5627.87	20.71	0	5213	7216	6552	6176	5512	5136	6365	5325	37	1760	500	3880	10	1	7366074	410	-15.32	1.90	12	0.28	-363.00	2922.00	12470	20240730	-55.41	2405	20231020	131.19	12470	-55.41	20240730	2580	115.50	20240318	12470	-55.41	20240730	2405	131.19	20231020	0.00	N	070300	500	36 억		1525305	N	N	0	N	00	N
18	20240828	160617	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5890	-130	5	-2.16	2148105850	341032	81.33	6100	6840	5800	7820	4220	6020	6298.84	21.03	0	-23645	7606	6812	6206	5412	4806	6510	5110	37	1800	500	3970	10	1	7366074	434	-16.23	2.02	12	4.63	-363.00	2922.00	12470	20240730	-52.77	2405	20231020	144.91	12470	-52.77	20240730	2580	128.29	20240318	12470	-52.77	20240730	2405	144.91	20231020	0.01	N	070300	500	36 억		1548939	N	N	0	N	00	N
19	20240828	150621	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5870	-150	5	-2.49	2098949660	332639	79.33	6100	6840	5800	7820	4220	6020	6309.99	21.03	0	-20340	7606	6812	6206	5412	4806	6510	5110	37	1800	500	3970	10	1	7366074	432	-16.17	2.01	12	4.52	-363.00	2922.00	12470	20240730	-52.93	2405	20231020	144.07	12470	-52.93	20240730	2580	127.52	20240318	12470	-52.93	20240730	2405	144.07	20231020	0.01	N	070300	500	36 억		1548939	N	N	0	N	00	N
20	20240828	140623	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6080	60	2	1.00	1684665190	263165	62.76	6100	6840	6060	7820	4220	6020	6401.55	21.03	0	-6242	7606	6812	6206	5412	4806	6510	5110	37	1800	500	3970	10	1	7366074	448	-16.75	2.08	12	3.57	-363.00	2922.00	12470	20240730	-51.24	2405	20231020	152.81	12470	-51.24	20240730	2580	135.66	20240318	12470	-51.24	20240730	2405	152.81	20231020	0.01	N	070300	500	36 억		1548939	N	N	0	N	00	N
21	20240828	130621	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6150	130	2	2.16	1533912430	238523	56.88	6100	6840	6100	7820	4220	6020	6430.88	21.03	0	-11063	7606	6812	6206	5412	4806	6510	5110	37	1800	500	3970	10	1	7366074	453	-16.94	2.10	12	3.24	-363.00	2922.00	12470	20240730	-50.68	2405	20231020	155.72	12470	-50.68	20240730	2580	138.37	20240318	12470	-50.68	20240730	2405	155.72	20231020	0.01	N	070300	500	36 억		1548939	N	N	0	N	00	N
22	20240828	120619	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6220	200	2	3.32	1421764780	220444	52.57	6100	6840	6100	7820	4220	6020	6449.55	21.03	0	-10270	7606	6812	6206	5412	4806	6510	5110	37	1800	500	3970	10	1	7366074	458	-17.13	2.13	12	2.99	-363.00	2922.00	12470	20240730	-50.12	2405	20231020	158.63	12470	-50.12	20240730	2580	141.09	20240318	12470	-50.12	20240730	2405	158.63	20231020	0.01	N	070300	500	36 억		1548939	N	N	0	N	00	N
23	20240828	110620	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6230	210	2	3.49	1366239180	211491	50.44	6100	6840	6100	7820	4220	6020	6460.03	21.03	0	-7836	7606	6812	6206	5412	4806	6510	5110	37	1800	500	3970	10	1	7366074	459	-17.16	2.13	12	2.87	-363.00	2922.00	12470	20240730	-50.04	2405	20231020	159.04	12470	-50.04	20240730	2580	141.47	20240318	12470	-50.04	20240730	2405	159.04	20231020	0.01	N	070300	500	36 억		1548939	N	N	0	N	00	N
24	20240828	100644	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6360	340	2	5.65	1091365630	167760	40.01	6100	6840	6100	7820	4220	6020	6505.52	21.03	0	4980	7606	6812	6206	5412	4806	6510	5110	37	1800	500	3970	10	1	7366074	468	-17.52	2.18	12	2.28	-363.00	2922.00	12470	20240730	-49.00	2405	20231020	164.45	12470	-49.00	20240730	2580	146.51	20240318	12470	-49.00	20240730	2405	164.45	20231020	0.01	N	070300	500	36 억		1548939	N	N	0	N	00	N
25	20240828	090630	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6600	580	2	9.63	299883980	46524	11.09	6100	6690	6100	7820	4220	6020	6445.79	21.03	0	8633	7606	6812	6206	5412	4806	6510	5110	37	1800	500	3970	10	1	7366074	486	-18.18	2.26	12	0.63	-363.00	2922.00	12470	20240730	-47.07	2405	20231020	174.43	12470	-47.07	20240730	2580	155.81	20240318	12470	-47.07	20240730	2405	174.43	20231020	0.01	N	070300	500	36 억		1548939	N	N	0	N	00	N
26	20240827	160618	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6020	-1010	5	-14.37	2556138320	417826	402.63	7000	7000	5600	9130	4930	7030	6117.80	20.67	0	25327	7810	7420	7210	6820	6610	7315	6715	37	2100	500	4630	10	1	7366074	443	-16.58	2.06	12	5.67	-363.00	2922.00	12470	20240730	-51.72	2405	20231020	150.31	12470	-51.72	20240730	2580	133.33	20240318	12470	-51.72	20240730	2405	150.31	20231020	0.02	N	070300	500	36 억		1522933	N	N	0	N	00	N
27	20240827	150620	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6010	-1020	5	-14.51	2462313540	402238	387.61	7000	7000	5600	9130	4930	7030	6121.53	20.67	0	23733	7810	7420	7210	6820	6610	7315	6715	37	2100	500	4630	10	1	7366074	443	-16.56	2.06	12	5.46	-363.00	2922.00	12470	20240730	-51.80	2405	20231020	149.90	12470	-51.80	20240730	2580	132.95	20240318	12470	-51.80	20240730	2405	149.90	20231020	0.02	N	070300	500	36 억		1522933	N	N	0	N	00	N
28	20240827	140621	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5760	-1270	5	-18.07	1941642910	313098	301.71	7000	7000	5720	9130	4930	7030	6201.39	20.67	0	11114	7810	7420	7210	6820	6610	7315	6715	37	2100	500	4630	10	1	7366074	424	-15.87	1.97	12	4.25	-363.00	2922.00	12470	20240730	-53.81	2405	20231020	139.50	12470	-53.81	20240730	2580	123.26	20240318	12470	-53.81	20240730	2405	139.50	20231020	0.02	N	070300	500	36 억		1522933	N	N	0	N	00	N
29	20240827	130625	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5980	-1050	5	-14.94	1676783180	267546	257.82	7000	7000	5900	9130	4930	7030	6267.27	20.67	0	8466	7810	7420	7210	6820	6610	7315	6715	37	2100	500	4630	10	1	7366074	440	-16.47	2.05	12	3.63	-363.00	2922.00	12470	20240730	-52.04	2405	20231020	148.65	12470	-52.04	20240730	2580	131.78	20240318	12470	-52.04	20240730	2405	148.65	20231020	0.02	N	070300	500	36 억		1522933	N	N	0	N	00	N
30	20240827	120626	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6050	-980	5	-13.94	1487404880	235806	227.23	7000	7000	5900	9130	4930	7030	6307.75	20.67	0	18958	7810	7420	7210	6820	6610	7315	6715	37	2100	500	4630	10	1	7366074	446	-16.67	2.07	12	3.20	-363.00	2922.00	12470	20240730	-51.48	2405	20231020	151.56	12470	-51.48	20240730	2580	134.50	20240318	12470	-51.48	20240730	2405	151.56	20231020	0.02	N	070300	500	36 억		1522933	N	N	0	N	00	N
31	20240827	110623	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6080	-950	5	-13.51	1379356200	217917	209.99	7000	7000	5900	9130	4930	7030	6329.73	20.67	0	24589	7810	7420	7210	6820	6610	7315	6715	37	2100	500	4630	10	1	7366074	448	-16.75	2.08	12	2.96	-363.00	2922.00	12470	20240730	-51.24	2405	20231020	152.81	12470	-51.24	20240730	2580	135.66	20240318	12470	-51.24	20240730	2405	152.81	20231020	0.02	N	070300	500	36 억		1522933	N	N	0	N	00	N
32	20240827	100621	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6380	-650	5	-9.25	755968190	115641	111.44	7000	7000	6310	9130	4930	7030	6537.20	20.67	0	11574	7810	7420	7210	6820	6610	7315	6715	37	2100	500	4630	10	1	7366074	470	-17.58	2.18	12	1.57	-363.00	2922.00	12470	20240730	-48.84	2405	20231020	165.28	12470	-48.84	20240730	2580	147.29	20240318	12470	-48.84	20240730	2405	165.28	20231020	0.02	N	070300	500	36 억		1522933	N	N	0	N	00	N
33	20240827	090620	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6900	-130	5	-1.85	31170480	4529	4.36	7000	7000	6760	9130	4930	7030	6882.42	20.67	0	-16	7810	7420	7210	6820	6610	7315	6715	37	2100	500	4630	10	1	7366074	508	-19.01	2.36	12	0.06	-363.00	2922.00	12470	20240730	-44.67	2405	20231020	186.90	12470	-44.67	20240730	2580	167.44	20240318	12470	-44.67	20240730	2405	186.90	20231020	0.02	N	070300	500	36 억		1522933	N	N	0	N	00	N
34	20240826	160612	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7030	-250	5	-3.43	753945050	103758	275.84	7150	7600	7000	9460	5100	7280	7266.48	20.97	0	-21571	7706	7492	7276	7062	6846	7385	6955	37	2180	500	4800	10	1	7366074	518	-19.37	2.41	12	1.41	-363.00	2922.00	12470	20240730	-43.62	2405	20231020	192.31	12470	-43.62	20240730	2580	172.48	20240318	12470	-43.62	20240730	2405	192.31	20231020	0.02	N	070300	500	36 억		1544300	N	N	0	N	00	N
35	20240826	150616	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7050	-230	5	-3.16	684747890	93956	249.78	7150	7600	7000	9460	5100	7280	7287.96	20.97	0	-19562	7706	7492	7276	7062	6846	7385	6955	37	2180	500	4800	10	1	7366074	519	-19.42	2.41	12	1.28	-363.00	2922.00	12470	20240730	-43.46	2405	20231020	193.14	12470	-43.46	20240730	2580	173.26	20240318	12470	-43.46	20240730	2405	193.14	20231020	0.02	N	070300	500	36 억		1544300	N	N	0	N	00	N
36	20240826	140620	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7140	-140	5	-1.92	622746030	85187	226.47	7150	7600	7060	9460	5100	7280	7310.34	20.97	0	-19356	7706	7492	7276	7062	6846	7385	6955	37	2180	500	4800	10	1	7366074	526	-19.67	2.44	12	1.16	-363.00	2922.00	12470	20240730	-42.74	2405	20231020	196.88	12470	-42.74	20240730	2580	176.74	20240318	12470	-42.74	20240730	2405	196.88	20231020	0.02	N	070300	500	36 억		1544300	N	N	0	N	00	N
37	20240826	130622	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7160	-120	5	-1.65	511764360	69728	185.37	7150	7600	7120	9460	5100	7280	7339.44	20.97	0	-18011	7706	7492	7276	7062	6846	7385	6955	37	2180	500	4800	10	1	7366074	527	-19.72	2.45	12	0.95	-363.00	2922.00	12470	20240730	-42.58	2405	20231020	197.71	12470	-42.58	20240730	2580	177.52	20240318	12470	-42.58	20240730	2405	197.71	20231020	0.02	N	070300	500	36 억		1544300	N	N	0	N	00	N
38	20240826	120617	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7250	-30	5	-0.41	495970340	67521	179.51	7150	7600	7150	9460	5100	7280	7345.42	20.97	0	-16690	7706	7492	7276	7062	6846	7385	6955	37	2180	500	4800	10	1	7366074	534	-19.97	2.48	12	0.92	-363.00	2922.00	12470	20240730	-41.86	2405	20231020	201.46	12470	-41.86	20240730	2580	181.01	20240318	12470	-41.86	20240730	2405	201.46	20231020	0.02	N	070300	500	36 억		1544300	N	N	0	N	00	N
39	20240826	110617	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7240	-40	5	-0.55	451338440	61315	163.01	7150	7600	7150	9460	5100	7280	7360.98	20.97	0	-12621	7706	7492	7276	7062	6846	7385	6955	37	2180	500	4800	10	1	7366074	533	-19.94	2.48	12	0.83	-363.00	2922.00	12470	20240730	-41.94	2405	20231020	201.04	12470	-41.94	20240730	2580	180.62	20240318	12470	-41.94	20240730	2405	201.04	20231020	0.02	N	070300	500	36 억		1544300	N	N	0	N	00	N
40	20240826	100620	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7450	170	2	2.34	310620410	42191	112.17	7150	7600	7150	9460	5100	7280	7362.24	20.97	0	-1325	7706	7492	7276	7062	6846	7385	6955	37	2180	500	4800	10	1	7366074	549	-20.52	2.55	12	0.57	-363.00	2922.00	12470	20240730	-40.26	2405	20231020	209.77	12470	-40.26	20240730	2580	188.76	20240318	12470	-40.26	20240730	2405	209.77	20231020	0.02	N	070300	500	36 억		1544300	N	N	0	N	00	N
41	20240826	090617	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7350	70	2	0.96	38785460	5361	14.25	7150	7400	7150	9460	5100	7280	7234.74	20.97	0	-187	7706	7492	7276	7062	6846	7385	6955	37	2180	500	4800	10	1	7366074	541	-20.25	2.52	12	0.07	-363.00	2922.00	12470	20240730	-41.06	2405	20231020	205.61	12470	-41.06	20240730	2580	184.88	20240318	12470	-41.06	20240730	2405	205.61	20231020	0.02	N	070300	500	36 억		1544300	N	N	0	N	00	N
42	20240823	160615	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7280	-70	5	-0.95	271730780	37612	28.03	7350	7490	7060	9550	5150	7350	7224.58	21.07	0	-7460	8716	8032	7516	6832	6316	7775	6575	37	2200	500	4850	10	1	7366074	536	-20.06	2.49	12	0.51	-363.00	2922.00	12470	20240730	-41.62	2405	20231020	202.70	12470	-41.62	20240730	2580	182.17	20240318	12470	-41.62	20240730	2405	202.70	20231020	0.02	N	070300	500	36 억		1551920	N	N	0	N	00	N
43	20240823	150619	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7200	-150	5	-2.04	222766630	30803	22.96	7350	7490	7060	9550	5150	7350	7231.98	21.07	0	-5542	8716	8032	7516	6832	6316	7775	6575	37	2200	500	4850	10	1	7366074	530	-19.83	2.46	12	0.42	-363.00	2922.00	12470	20240730	-42.26	2405	20231020	199.38	12470	-42.26	20240730	2580	179.07	20240318	12470	-42.26	20240730	2405	199.38	20231020	0.02	N	070300	500	36 억		1551920	N	N	0	N	00	N
44	20240823	140618	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7170	-180	5	-2.45	161901920	22260	16.59	7350	7490	7120	9550	5150	7350	7273.22	21.07	0	-6125	8716	8032	7516	6832	6316	7775	6575	37	2200	500	4850	10	1	7366074	528	-19.75	2.45	12	0.30	-363.00	2922.00	12470	20240730	-42.50	2405	20231020	198.13	12470	-42.50	20240730	2580	177.91	20240318	12470	-42.50	20240730	2405	198.13	20231020	0.02	N	070300	500	36 억		1551920	N	N	0	N	00	N
45	20240823	130618	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7220	-130	5	-1.77	149453320	20527	15.30	7350	7490	7150	9550	5150	7350	7280.82	21.07	0	-5018	8716	8032	7516	6832	6316	7775	6575	37	2200	500	4850	10	1	7366074	532	-19.89	2.47	12	0.28	-363.00	2922.00	12470	20240730	-42.10	2405	20231020	200.21	12470	-42.10	20240730	2580	179.84	20240318	12470	-42.10	20240730	2405	200.21	20231020	0.02	N	070300	500	36 억		1551920	N	N	0	N	00	N
46	20240823	120616	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7220	-130	5	-1.77	139158830	19095	14.23	7350	7490	7160	9550	5150	7350	7287.71	21.07	0	-5149	8716	8032	7516	6832	6316	7775	6575	37	2200	500	4850	10	1	7366074	532	-19.89	2.47	12	0.26	-363.00	2922.00	12470	20240730	-42.10	2405	20231020	200.21	12470	-42.10	20240730	2580	179.84	20240318	12470	-42.10	20240730	2405	200.21	20231020	0.02	N	070300	500	36 억		1551920	N	N	0	N	00	N
47	20240823	110617	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7310	-40	5	-0.54	115237970	15787	11.77	7350	7490	7160	9550	5150	7350	7299.55	21.07	0	-4046	8716	8032	7516	6832	6316	7775	6575	37	2200	500	4850	10	1	7366074	538	-20.14	2.50	12	0.21	-363.00	2922.00	12470	20240730	-41.38	2405	20231020	203.95	12470	-41.38	20240730	2580	183.33	20240318	12470	-41.38	20240730	2405	203.95	20231020	0.02	N	070300	500	36 억		1551920	N	N	0	N	00	N
48	20240823	100616	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7390	40	2	0.54	98700980	13524	10.08	7350	7490	7160	9550	5150	7350	7298.21	21.07	0	-3522	8716	8032	7516	6832	6316	7775	6575	37	2200	500	4850	10	1	7366074	544	-20.36	2.53	12	0.18	-363.00	2922.00	12470	20240730	-40.74	2405	20231020	207.28	12470	-40.74	20240730	2580	186.43	20240318	12470	-40.74	20240730	2405	207.28	20231020	0.02	N	070300	500	36 억		1551920	N	N	0	N	00	N
49	20240823	090619	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7180	-170	5	-2.31	18651420	2574	1.92	7350	7350	7160	9550	5150	7350	7246.08	21.07	0	-1099	8716	8032	7516	6832	6316	7775	6575	37	2200	500	4850	10	1	7366074	529	-19.78	2.46	12	0.03	-363.00	2922.00	12470	20240730	-42.42	2405	20231020	198.54	12470	-42.42	20240730	2580	178.29	20240318	12470	-42.42	20240730	2405	198.54	20231020	0.02	N	070300	500	36 억		1551920	N	N	0	N	00	N
50	20240822	160613	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7350	-520	5	-6.61	993884780	133869	199.34	7770	8200	7000	10230	5510	7870	7424.39	20.81	0	19402	8343	8106	7903	7666	7463	8005	7565	37	2360	500	5190	10	1	7366074	541	-20.25	2.52	12	1.82	-363.00	2922.00	12470	20240730	-41.06	2405	20231020	205.61	12470	-41.06	20240730	2580	184.88	20240318	12470	-41.06	20240730	2405	205.61	20231020	0.02	N	070300	500	36 억		1532654	N	N	0	N	00	N
51	20240822	150618	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7250	-620	5	-7.88	940924140	126596	188.51	7770	8200	7000	10230	5510	7870	7432.50	20.81	0	22879	8343	8106	7903	7666	7463	8005	7565	37	2360	500	5190	10	1	7366074	534	-19.97	2.48	12	1.72	-363.00	2922.00	12470	20240730	-41.86	2405	20231020	201.46	12470	-41.86	20240730	2580	181.01	20240318	12470	-41.86	20240730	2405	201.46	20231020	0.02	N	070300	500	36 억		1532654	N	N	0	N	00	N
52	20240822	140619	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7280	-590	5	-7.50	891858280	119819	178.42	7770	8200	7000	10230	5510	7870	7443.38	20.81	0	26331	8343	8106	7903	7666	7463	8005	7565	37	2360	500	5190	10	1	7366074	536	-20.06	2.49	12	1.63	-363.00	2922.00	12470	20240730	-41.62	2405	20231020	202.70	12470	-41.62	20240730	2580	182.17	20240318	12470	-41.62	20240730	2405	202.70	20231020	0.02	N	070300	500	36 억		1532654	N	N	0	N	00	N
53	20240822	130619	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7320	-550	5	-6.99	849317750	113983	169.73	7770	8200	7000	10230	5510	7870	7451.27	20.81	0	27053	8343	8106	7903	7666	7463	8005	7565	37	2360	500	5190	10	1	7366074	539	-20.17	2.51	12	1.55	-363.00	2922.00	12470	20240730	-41.30	2405	20231020	204.37	12470	-41.30	20240730	2580	183.72	20240318	12470	-41.30	20240730	2405	204.37	20231020	0.02	N	070300	500	36 억		1532654	N	N	0	N	00	N
54	20240822	120622	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7370	-500	5	-6.35	576064620	76239	113.52	7770	8200	7000	10230	5510	7870	7556.04	20.81	0	11213	8343	8106	7903	7666	7463	8005	7565	37	2360	500	5190	10	1	7366074	543	-20.30	2.52	12	1.04	-363.00	2922.00	12470	20240730	-40.90	2405	20231020	206.44	12470	-40.90	20240730	2580	185.66	20240318	12470	-40.90	20240730	2405	206.44	20231020	0.02	N	070300	500	36 억		1532654	N	N	0	N	00	N
55	20240822	110615	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7480	-390	5	-4.96	409737510	53663	79.91	7770	8200	7460	10230	5510	7870	7635.38	20.81	0	8268	8343	8106	7903	7666	7463	8005	7565	37	2360	500	5190	10	1	7366074	551	-20.61	2.56	12	0.73	-363.00	2922.00	12470	20240730	-40.02	2405	20231020	211.02	12470	-40.02	20240730	2580	189.92	20240318	12470	-40.02	20240730	2405	211.02	20231020	0.02	N	070300	500	36 억		1532654	N	N	0	N	00	N
56	20240822	100615	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7530	-340	5	-4.32	310896070	40581	60.43	7770	8200	7490	10230	5510	7870	7661.12	20.81	0	4616	8343	8106	7903	7666	7463	8005	7565	37	2360	500	5190	10	1	7366074	555	-20.74	2.58	12	0.55	-363.00	2922.00	12470	20240730	-39.62	2405	20231020	213.10	12470	-39.62	20240730	2580	191.86	20240318	12470	-39.62	20240730	2405	213.10	20231020	0.02	N	070300	500	36 억		1532654	N	N	0	N	00	N
57	20240822	090617	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7930	60	2	0.76	25868060	3270	4.87	7770	8200	7770	10230	5510	7870	7910.72	20.81	0	1644	8343	8106	7903	7666	7463	8005	7565	37	2360	500	5190	10	1	7366074	584	-21.85	2.71	12	0.04	-363.00	2922.00	12470	20240730	-36.41	2405	20231020	229.73	12470	-36.41	20240730	2580	207.36	20240318	12470	-36.41	20240730	2405	229.73	20231020	0.02	N	070300	500	36 억		1532654	N	N	0	N	00	N
58	20240821	160612	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7870	-120	5	-1.50	524560750	66827	47.96	7990	8140	7700	10380	5600	7990	7849.50	20.88	0	-5160	8583	8286	7943	7646	7303	8115	7475	37	2390	500	5270	10	1	7366074	580	-21.68	2.69	12	0.91	-363.00	2922.00	12470	20240730	-36.89	2405	20231020	227.23	12470	-36.89	20240730	2580	205.04	20240318	12470	-36.89	20240730	2405	227.23	20231020	0.02	N	070300	500	36 억		1537807	N	N	0	N	00	N
59	20240821	150619	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7850	-140	5	-1.75	504917050	64322	46.16	7990	8140	7700	10380	5600	7990	7849.83	20.88	0	-4132	8583	8286	7943	7646	7303	8115	7475	37	2390	500	5270	10	1	7366074	578	-21.63	2.69	12	0.87	-363.00	2922.00	12470	20240730	-37.05	2405	20231020	226.40	12470	-37.05	20240730	2580	204.26	20240318	12470	-37.05	20240730	2405	226.40	20231020	0.02	N	070300	500	36 억		1537807	N	N	0	N	00	N
60	20240821	140615	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7800	-190	5	-2.38	471275490	60033	43.08	7990	8140	7700	10380	5600	7990	7850.27	20.88	0	-1666	8583	8286	7943	7646	7303	8115	7475	37	2390	500	5270	10	1	7366074	575	-21.49	2.67	12	0.81	-363.00	2922.00	12470	20240730	-37.45	2405	20231020	224.32	12470	-37.45	20240730	2580	202.33	20240318	12470	-37.45	20240730	2405	224.32	20231020	0.02	N	070300	500	36 억		1537807	N	N	0	N	00	N
61	20240821	130621	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7780	-210	5	-2.63	452385190	57613	41.35	7990	8140	7700	10380	5600	7990	7852.14	20.88	0	-638	8583	8286	7943	7646	7303	8115	7475	37	2390	500	5270	10	1	7366074	573	-21.43	2.66	12	0.78	-363.00	2922.00	12470	20240730	-37.61	2405	20231020	223.49	12470	-37.61	20240730	2580	201.55	20240318	12470	-37.61	20240730	2405	223.49	20231020	0.02	N	070300	500	36 억		1537807	N	N	0	N	00	N
62	20240821	120621	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7780	-210	5	-2.63	407403570	51870	37.22	7990	8140	7700	10380	5600	7990	7854.32	20.88	0	10	8583	8286	7943	7646	7303	8115	7475	37	2390	500	5270	10	1	7366074	573	-21.43	2.66	12	0.70	-363.00	2922.00	12470	20240730	-37.61	2405	20231020	223.49	12470	-37.61	20240730	2580	201.55	20240318	12470	-37.61	20240730	2405	223.49	20231020	0.02	N	070300	500	36 억		1537807	N	N	0	N	00	N
63	20240821	110615	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7950	-40	5	-0.50	243084380	30735	22.06	7990	8140	7770	10380	5600	7990	7909.04	20.88	0	911	8583	8286	7943	7646	7303	8115	7475	37	2390	500	5270	10	1	7366074	586	-21.90	2.72	12	0.42	-363.00	2922.00	12470	20240730	-36.25	2405	20231020	230.56	12470	-36.25	20240730	2580	208.14	20240318	12470	-36.25	20240730	2405	230.56	20231020	0.02	N	070300	500	36 억		1537807	N	N	0	N	00	N
64	20240821	100621	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7960	-30	5	-0.38	210920630	26703	19.16	7990	8140	7770	10380	5600	7990	7898.76	20.88	0	1525	8583	8286	7943	7646	7303	8115	7475	37	2390	500	5270	10	1	7366074	586	-21.93	2.72	12	0.36	-363.00	2922.00	12470	20240730	-36.17	2405	20231020	230.98	12470	-36.17	20240730	2580	208.53	20240318	12470	-36.17	20240730	2405	230.98	20231020	0.02	N	070300	500	36 억		1537807	N	N	0	N	00	N
65	20240821	090615	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7980	-10	5	-0.13	35102660	4428	3.18	7990	7990	7880	10380	5600	7990	7927.43	20.88	0	-1490	8583	8286	7943	7646	7303	8115	7475	37	2390	500	5270	10	1	7366074	588	-21.98	2.73	12	0.06	-363.00	2922.00	12470	20240730	-36.01	2405	20231020	231.81	12470	-36.01	20240730	2580	209.30	20240318	12470	-36.01	20240730	2405	231.81	20231020	0.02	N	070300	500	36 억		1537807	N	N	0	N	00	N
66	20240820	160607	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7990	-50	5	-0.62	1094986230	139277	119.82	8040	8240	7600	10450	5630	8040	7861.93	20.68	0	14220	8593	8316	8163	7886	7733	8240	7810	37	2410	500	5300	10	1	7366074	589	-22.01	2.73	12	1.89	-363.00	2922.00	12470	20240730	-35.93	2405	20231020	232.22	12470	-35.93	20240730	2580	209.69	20240318	12470	-35.93	20240730	2405	232.22	20231020	0.02	N	070300	500	36 억		1523194	N	N	0	N	00	N
67	20240820	150616	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7900	-140	5	-1.74	1073470810	136570	117.49	8040	8240	7600	10450	5630	8040	7860.22	20.68	0	14304	8593	8316	8163	7886	7733	8240	7810	37	2410	500	5300	10	1	7366074	582	-21.76	2.70	12	1.85	-363.00	2922.00	12470	20240730	-36.65	2405	20231020	228.48	12470	-36.65	20240730	2580	206.20	20240318	12470	-36.65	20240730	2405	228.48	20231020	0.02	N	070300	500	36 억		1523194	N	N	0	N	00	N
68	20240820	140614	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7950	-90	5	-1.12	982101020	124970	107.51	8040	8240	7600	10450	5630	8040	7858.69	20.68	0	12894	8593	8316	8163	7886	7733	8240	7810	37	2410	500	5300	10	1	7366074	586	-21.90	2.72	12	1.70	-363.00	2922.00	12470	20240730	-36.25	2405	20231020	230.56	12470	-36.25	20240730	2580	208.14	20240318	12470	-36.25	20240730	2405	230.56	20231020	0.02	N	070300	500	36 억		1523194	N	N	0	N	00	N
69	20240820	130615	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7960	-80	5	-1.00	882772640	112504	96.78	8040	8240	7600	10450	5630	8040	7846.59	20.68	0	15731	8593	8316	8163	7886	7733	8240	7810	37	2410	500	5300	10	1	7366074	586	-21.93	2.72	12	1.53	-363.00	2922.00	12470	20240730	-36.17	2405	20231020	230.98	12470	-36.17	20240730	2580	208.53	20240318	12470	-36.17	20240730	2405	230.98	20231020	0.02	N	070300	500	36 억		1523194	N	N	0	N	00	N
70	20240820	120614	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8000	-40	5	-0.50	765811950	97906	84.23	8040	8240	7600	10450	5630	8040	7821.91	20.68	0	20599	8593	8316	8163	7886	7733	8240	7810	37	2410	500	5300	10	1	7366074	589	-22.04	2.74	12	1.33	-363.00	2922.00	12470	20240730	-35.85	2405	20231020	232.64	12470	-35.85	20240730	2580	210.08	20240318	12470	-35.85	20240730	2405	232.64	20231020	0.02	N	070300	500	36 억		1523194	N	N	0	N	00	N
71	20240820	110611	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7660	-380	5	-4.73	601004160	76794	66.06	8040	8240	7600	10450	5630	8040	7826.19	20.68	0	14883	8593	8316	8163	7886	7733	8240	7810	37	2410	500	5300	10	1	7366074	564	-21.10	2.62	12	1.04	-363.00	2922.00	12470	20240730	-38.57	2405	20231020	218.50	12470	-38.57	20240730	2580	196.90	20240318	12470	-38.57	20240730	2405	218.50	20231020	0.02	N	070300	500	36 억		1523194	N	N	0	N	00	N
72	20240820	100610	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7810	-230	5	-2.86	315375210	39651	34.11	8040	8240	7690	10450	5630	8040	7953.78	20.68	0	1129	8593	8316	8163	7886	7733	8240	7810	37	2410	500	5300	10	1	7366074	575	-21.52	2.67	12	0.54	-363.00	2922.00	12470	20240730	-37.37	2405	20231020	224.74	12470	-37.37	20240730	2580	202.71	20240318	12470	-37.37	20240730	2405	224.74	20231020	0.02	N	070300	500	36 억		1523194	N	N	0	N	00	N
73	20240820	090611	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8090	50	2	0.62	47853530	5906	5.08	8040	8240	8000	10450	5630	8040	8102.53	20.68	0	-579	8593	8316	8163	7886	7733	8240	7810	37	2410	500	5300	10	1	7366074	596	-22.29	2.77	12	0.08	-363.00	2922.00	12470	20240730	-35.12	2405	20231020	236.38	12470	-35.12	20240730	2580	213.57	20240318	12470	-35.12	20240730	2405	236.38	20231020	0.02	N	070300	500	36 억		1523194	N	N	0	N	00	N
74	20240819	160605	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8040	-300	5	-3.60	940261280	114982	103.19	8280	8440	8010	10840	5840	8340	8176.93	20.43	0	18038	9113	8726	8413	8026	7713	8570	7870	37	2500	500	5500	10	1	7366074	592	-22.15	2.75	12	1.56	-363.00	2922.00	12470	20240730	-35.53	2405	20231020	234.30	12470	-35.53	20240730	2580	211.63	20240318	12470	-35.53	20240730	2405	234.30	20231020	0.02	N	070300	500	36 억		1505156	N	N	0	N	00	N
75	20240819	150608	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8080	-260	5	-3.12	910871630	111327	99.91	8280	8440	8010	10840	5840	8340	8181.33	20.43	0	18402	9113	8726	8413	8026	7713	8570	7870	37	2500	500	5500	10	1	7366074	595	-22.26	2.77	12	1.51	-363.00	2922.00	12470	20240730	-35.20	2405	20231020	235.97	12470	-35.20	20240730	2580	213.18	20240318	12470	-35.20	20240730	2405	235.97	20231020	0.02	N	070300	500	36 억		1505156	N	N	0	N	00	N
76	20240819	140610	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8050	-290	5	-3.48	818663120	99876	89.63	8280	8440	8020	10840	5840	8340	8196.17	20.43	0	14700	9113	8726	8413	8026	7713	8570	7870	37	2500	500	5500	10	1	7366074	593	-22.18	2.75	12	1.36	-363.00	2922.00	12470	20240730	-35.45	2405	20231020	234.72	12470	-35.45	20240730	2580	212.02	20240318	12470	-35.45	20240730	2405	234.72	20231020	0.02	N	070300	500	36 억		1505156	N	N	0	N	00	N
77	20240819	130607	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8100	-240	5	-2.88	655893070	79682	71.51	8280	8440	8090	10840	5840	8340	8230.79	20.43	0	14321	9113	8726	8413	8026	7713	8570	7870	37	2500	500	5500	10	1	7366074	597	-22.31	2.77	12	1.08	-363.00	2922.00	12470	20240730	-35.04	2405	20231020	236.80	12470	-35.04	20240730	2580	213.95	20240318	12470	-35.04	20240730	2405	236.80	20231020	0.02	N	070300	500	36 억		1505156	N	N	0	N	00	N
78	20240819	120608	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8210	-130	5	-1.56	478041820	57840	51.91	8280	8440	8190	10840	5840	8340	8264.33	20.43	0	17749	9113	8726	8413	8026	7713	8570	7870	37	2500	500	5500	10	1	7366074	605	-22.62	2.81	12	0.79	-363.00	2922.00	12470	20240730	-34.16	2405	20231020	241.37	12470	-34.16	20240730	2580	218.22	20240318	12470	-34.16	20240730	2405	241.37	20231020	0.02	N	070300	500	36 억		1505156	N	N	0	N	00	N
79	20240819	110609	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8280	-60	5	-0.72	348238630	42062	37.75	8280	8440	8190	10840	5840	8340	8278.54	20.43	0	11221	9113	8726	8413	8026	7713	8570	7870	37	2500	500	5500	10	1	7366074	610	-22.81	2.83	12	0.57	-363.00	2922.00	12470	20240730	-33.60	2405	20231020	244.28	12470	-33.60	20240730	2580	220.93	20240318	12470	-33.60	20240730	2405	244.28	20231020	0.02	N	070300	500	36 억		1505156	N	N	0	N	00	N
80	20240819	100609	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8300	-40	5	-0.48	242039120	29161	26.17	8280	8440	8200	10840	5840	8340	8299.50	20.43	0	5857	9113	8726	8413	8026	7713	8570	7870	37	2500	500	5500	10	1	7366074	611	-22.87	2.84	12	0.40	-363.00	2922.00	12470	20240730	-33.44	2405	20231020	245.11	12470	-33.44	20240730	2580	221.71	20240318	12470	-33.44	20240730	2405	245.11	20231020	0.02	N	070300	500	36 억		1505156	N	N	0	N	00	N
81	20240819	090608	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8390	50	2	0.60	39924400	4818	4.32	8280	8440	8230	10840	5840	8340	8281.24	20.43	0	2175	9113	8726	8413	8026	7713	8570	7870	37	2500	500	5500	10	1	7366074	618	-23.11	2.87	12	0.07	-363.00	2922.00	12470	20240730	-32.72	2405	20231020	248.86	12470	-32.72	20240730	2580	225.19	20240318	12470	-32.72	20240730	2405	248.86	20231020	0.02	N	070300	500	36 억		1505156	N	N	0	N	00	N
82	20240816	160603	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8340	-160	5	-1.88	941611480	111396	33.65	8350	8800	8100	11050	5950	8500	8453.08	20.53	0	-7109	9686	9092	8706	8112	7726	8900	7920	37	2550	500	5610	10	1	7366074	614	-22.98	2.85	12	1.51	-363.00	2922.00	12470	20240730	-33.12	2405	20231020	246.78	12470	-33.12	20240730	2580	223.26	20240318	12470	-33.12	20240730	2405	246.78	20231020	0.00	N	070300	500	36 억		1512265	N	N	0	N	00	N
83	20240816	150606	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8310	-190	5	-2.24	901829770	106630	32.21	8350	8800	8100	11050	5950	8500	8457.56	20.53	0	-4509	9686	9092	8706	8112	7726	8900	7920	37	2550	500	5610	10	1	7366074	612	-22.89	2.84	12	1.45	-363.00	2922.00	12470	20240730	-33.36	2405	20231020	245.53	12470	-33.36	20240730	2580	222.09	20240318	12470	-33.36	20240730	2405	245.53	20231020	0.00	N	070300	500	36 억		1512265	N	N	0	N	00	N
84	20240816	140608	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8200	-300	5	-3.53	814739590	96092	29.02	8350	8800	8100	11050	5950	8500	8478.75	20.53	0	-940	9686	9092	8706	8112	7726	8900	7920	37	2550	500	5610	10	1	7366074	604	-22.59	2.81	12	1.30	-363.00	2922.00	12470	20240730	-34.24	2405	20231020	240.96	12470	-34.24	20240730	2580	217.83	20240318	12470	-34.24	20240730	2405	240.96	20231020	0.00	N	070300	500	36 억		1512265	N	N	0	N	00	N
85	20240816	130609	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8330	-170	5	-2.00	689621680	80799	24.41	8350	8800	8130	11050	5950	8500	8535.03	20.53	0	1369	9686	9092	8706	8112	7726	8900	7920	37	2550	500	5610	10	1	7366074	614	-22.95	2.85	12	1.10	-363.00	2922.00	12470	20240730	-33.20	2405	20231020	246.36	12470	-33.20	20240730	2580	222.87	20240318	12470	-33.20	20240730	2405	246.36	20231020	0.00	N	070300	500	36 억		1512265	N	N	0	N	00	N
86	20240816	120605	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8520	20	2	0.24	523683660	60902	18.40	8350	8800	8340	11050	5950	8500	8598.79	20.53	0	3765	9686	9092	8706	8112	7726	8900	7920	37	2550	500	5610	10	1	7366074	628	-23.47	2.92	12	0.83	-363.00	2922.00	12470	20240730	-31.68	2405	20231020	254.26	12470	-31.68	20240730	2580	230.23	20240318	12470	-31.68	20240730	2405	254.26	20231020	0.00	N	070300	500	36 억		1512265	N	N	0	N	00	N
87	20240816	110610	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8580	80	2	0.94	402851990	46721	14.11	8350	8800	8340	11050	5950	8500	8622.50	20.53	0	7346	9686	9092	8706	8112	7726	8900	7920	37	2550	500	5610	10	1	7366074	632	-23.64	2.94	12	0.63	-363.00	2922.00	12470	20240730	-31.19	2405	20231020	256.76	12470	-31.19	20240730	2580	232.56	20240318	12470	-31.19	20240730	2405	256.76	20231020	0.00	N	070300	500	36 억		1512265	N	N	0	N	00	N
88	20240816	100605	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8700	200	2	2.35	320820860	37247	11.25	8350	8800	8340	11050	5950	8500	8613.33	20.53	0	5617	9686	9092	8706	8112	7726	8900	7920	37	2550	500	5610	10	1	7366074	641	-23.97	2.98	12	0.51	-363.00	2922.00	12470	20240730	-30.23	2405	20231020	261.75	12470	-30.23	20240730	2580	237.21	20240318	12470	-30.23	20240730	2405	261.75	20231020	0.00	N	070300	500	36 억		1512265	N	N	0	N	00	N
89	20240816	090607	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8650	150	2	1.76	66397480	7891	2.38	8350	8650	8340	11050	5950	8500	8414.33	20.53	0	4208	9686	9092	8706	8112	7726	8900	7920	37	2550	500	5610	10	1	7366074	637	-23.83	2.96	12	0.11	-363.00	2922.00	12470	20240730	-30.63	2405	20231020	259.67	12470	-30.63	20240730	2580	235.27	20240318	12470	-30.63	20240730	2405	259.67	20231020	0.00	N	070300	500	36 억		1512265	N	N	0	N	00	N
90	20240814	160606	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8500	-820	5	-8.80	2853463060	330295	120.29	9300	9300	8320	12110	6530	9320	8639.41	21.00	0	-37113	10006	9662	8976	8632	7946	9835	8805	37	2790	500	6150	10	1	7366074	626	-23.42	2.91	12	4.48	-363.00	2922.00	12470	20240730	-31.84	2405	20231020	253.43	12470	-31.84	20240730	2580	229.46	20240318	12470	-31.84	20240730	2405	253.43	20231020	0.00	N	070300	500	36 억		1547232	N	N	0	N	00	N
91	20240814	150607	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8500	-820	5	-8.80	2696657690	311845	113.57	9300	9300	8320	12110	6530	9320	8647.31	21.00	0	-31716	10006	9662	8976	8632	7946	9835	8805	37	2790	500	6150	10	1	7366074	626	-23.42	2.91	12	4.23	-363.00	2922.00	12470	20240730	-31.84	2405	20231020	253.43	12470	-31.84	20240730	2580	229.46	20240318	12470	-31.84	20240730	2405	253.43	20231020	0.00	N	070300	500	36 억		1547232	N	N	0	N	00	N
92	20240814	140612	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8660	-660	5	-7.08	2463307630	284502	103.61	9300	9300	8320	12110	6530	9320	8658.19	21.00	0	-30134	10006	9662	8976	8632	7946	9835	8805	37	2790	500	6150	10	1	7366074	638	-23.86	2.96	12	3.86	-363.00	2922.00	12470	20240730	-30.55	2405	20231020	260.08	12470	-30.55	20240730	2580	235.66	20240318	12470	-30.55	20240730	2405	260.08	20231020	0.00	N	070300	500	36 억		1547232	N	N	0	N	00	N
93	20240814	130608	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8540	-780	5	-8.37	2277077530	263000	95.78	9300	9300	8320	12110	6530	9320	8657.95	21.00	0	-24483	10006	9662	8976	8632	7946	9835	8805	37	2790	500	6150	10	1	7366074	629	-23.53	2.92	12	3.57	-363.00	2922.00	12470	20240730	-31.52	2405	20231020	255.09	12470	-31.52	20240730	2580	231.01	20240318	12470	-31.52	20240730	2405	255.09	20231020	0.00	N	070300	500	36 억		1547232	N	N	0	N	00	N
94	20240814	120606	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8550	-770	5	-8.26	2184741570	252195	91.85	9300	9300	8320	12110	6530	9320	8662.77	21.00	0	-23544	10006	9662	8976	8632	7946	9835	8805	37	2790	500	6150	10	1	7366074	630	-23.55	2.93	12	3.42	-363.00	2922.00	12470	20240730	-31.44	2405	20231020	255.51	12470	-31.44	20240730	2580	231.40	20240318	12470	-31.44	20240730	2405	255.51	20231020	0.00	N	070300	500	36 억		1547232	N	N	0	N	00	N
95	20240814	110603	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8600	-720	5	-7.73	2075697570	239484	87.22	9300	9300	8320	12110	6530	9320	8667.23	21.00	0	-19608	10006	9662	8976	8632	7946	9835	8805	37	2790	500	6150	10	1	7366074	633	-23.69	2.94	12	3.25	-363.00	2922.00	12470	20240730	-31.03	2405	20231020	257.59	12470	-31.03	20240730	2580	233.33	20240318	12470	-31.03	20240730	2405	257.59	20231020	0.00	N	070300	500	36 억		1547232	N	N	0	N	00	N
96	20240814	100602	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8550	-770	5	-8.26	1619167710	185452	67.54	9300	9300	8330	12110	6530	9320	8730.75	21.00	0	-5143	10006	9662	8976	8632	7946	9835	8805	37	2790	500	6150	10	1	7366074	630	-23.55	2.93	12	2.52	-363.00	2922.00	12470	20240730	-31.44	2405	20231020	255.51	12470	-31.44	20240730	2580	231.40	20240318	12470	-31.44	20240730	2405	255.51	20231020	0.00	N	070300	500	36 억		1547232	N	N	0	N	00	N
97	20240814	090635	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9060	-260	5	-2.79	230825840	25467	9.27	9300	9300	8930	12110	6530	9320	9063.18	21.00	0	5355	10006	9662	8976	8632	7946	9835	8805	37	2790	500	6150	10	1	7366074	667	-24.96	3.10	12	0.35	-363.00	2922.00	12470	20240730	-27.35	2405	20231020	276.72	12470	-27.35	20240730	2580	251.16	20240318	12470	-27.35	20240730	2405	276.72	20231020	0.00	N	070300	500	36 억		1547232	N	N	0	N	00	N
98	20240813	160556	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9320	830	2	9.78	2365621100	269163	108.71	8400	9320	8290	11030	5950	8490	8788.95	20.97	0	4736	9290	8890	8590	8190	7890	8740	8040	37	2540	500	5600	10	1	7366074	687	-25.67	3.19	12	3.65	-363.00	2922.00	12470	20240730	-25.26	2405	20231020	287.53	12470	-25.26	20240730	2580	261.24	20240318	12470	-25.26	20240730	2405	287.53	20231020	0.00	N	070300	500	36 억		1544637	N	N	0	N	00	N
99	20240813	150600	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8960	470	2	5.54	2167961890	247658	100.03	8400	9210	8290	11030	5950	8490	8754.35	20.97	0	1739	9290	8890	8590	8190	7890	8740	8040	37	2540	500	5600	10	1	7366074	660	-24.68	3.07	12	3.36	-363.00	2922.00	12470	20240730	-28.15	2405	20231020	272.56	12470	-28.15	20240730	2580	247.29	20240318	12470	-28.15	20240730	2405	272.56	20231020	0.00	N	070300	500	36 억		1544637	N	N	0	N	00	N
100	20240813	140602	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8890	400	2	4.71	1674173850	193239	78.05	8400	9150	8290	11030	5950	8490	8664.16	20.97	0	2149	9290	8890	8590	8190	7890	8740	8040	37	2540	500	5600	10	1	7366074	655	-24.49	3.04	12	2.62	-363.00	2922.00	12470	20240730	-28.71	2405	20231020	269.65	12470	-28.71	20240730	2580	244.57	20240318	12470	-28.71	20240730	2405	269.65	20231020	0.00	N	070300	500	36 억		1544637	N	N	0	N	00	N
101	20240813	130602	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8740	250	2	2.94	1306556510	152079	61.42	8400	8940	8290	11030	5950	8490	8591.61	20.97	0	-5177	9290	8890	8590	8190	7890	8740	8040	37	2540	500	5600	10	1	7366074	644	-24.08	2.99	12	2.06	-363.00	2922.00	12470	20240730	-29.91	2405	20231020	263.41	12470	-29.91	20240730	2580	238.76	20240318	12470	-29.91	20240730	2405	263.41	20231020	0.00	N	070300	500	36 억		1544637	N	N	0	N	00	N
102	20240813	120557	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8460	-30	5	-0.35	897050950	105438	42.58	8400	8800	8290	11030	5950	8490	8507.93	20.97	0	-9907	9290	8890	8590	8190	7890	8740	8040	37	2540	500	5600	10	1	7366074	623	-23.31	2.90	12	1.43	-363.00	2922.00	12470	20240730	-32.16	2405	20231020	251.77	12470	-32.16	20240730	2580	227.91	20240318	12470	-32.16	20240730	2405	251.77	20231020	0.00	N	070300	500	36 억		1544637	N	N	0	N	00	N
103	20240813	110556	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8420	-70	5	-0.82	744266110	87154	35.20	8400	8800	8290	11030	5950	8490	8539.93	20.97	0	-10562	9290	8890	8590	8190	7890	8740	8040	37	2540	500	5600	10	1	7366074	620	-23.20	2.88	12	1.18	-363.00	2922.00	12470	20240730	-32.48	2405	20231020	250.10	12470	-32.48	20240730	2580	226.36	20240318	12470	-32.48	20240730	2405	250.10	20231020	0.00	N	070300	500	36 억		1544637	N	N	0	N	00	N
104	20240813	100558	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8560	70	2	0.82	601621800	70275	28.38	8400	8800	8290	11030	5950	8490	8561.43	20.97	0	-6038	9290	8890	8590	8190	7890	8740	8040	37	2540	500	5600	10	1	7366074	631	-23.58	2.93	12	0.95	-363.00	2922.00	12470	20240730	-31.36	2405	20231020	255.93	12470	-31.36	20240730	2580	231.78	20240318	12470	-31.36	20240730	2405	255.93	20231020	0.00	N	070300	500	36 억		1544637	N	N	0	N	00	N
105	20240813	090602	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8360	-130	5	-1.53	127525240	15290	6.18	8400	8470	8290	11030	5950	8490	8335.77	20.97	0	-977	9290	8890	8590	8190	7890	8740	8040	37	2540	500	5600	10	1	7366074	616	-23.03	2.86	12	0.21	-363.00	2922.00	12470	20240730	-32.96	2405	20231020	247.61	12470	-32.96	20240730	2580	224.03	20240318	12470	-32.96	20240730	2405	247.61	20231020	0.00	N	070300	500	36 억		1544637	N	N	0	N	00	N
106	20240812	160555	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8490	-530	5	-5.88	2114047120	245956	32.46	8950	8990	8290	11720	6320	9020	8594.68	21.86	0	-65615	10760	9890	9050	8180	7340	10325	8615	37	2700	500	5950	10	1	7366074	625	-23.39	2.91	12	3.34	-363.00	2922.00	12470	20240730	-31.92	2405	20231020	253.01	12470	-31.92	20240730	2580	229.07	20240318	12470	-31.92	20240730	2405	253.01	20231020	0.00	N	070300	500	36 억		1610252	N	N	0	N	00	N
107	20240812	150556	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8490	-530	5	-5.88	2007109740	233441	30.81	8950	8990	8290	11720	6320	9020	8597.36	21.86	0	-64465	10760	9890	9050	8180	7340	10325	8615	37	2700	500	5950	10	1	7366074	625	-23.39	2.91	12	3.17	-363.00	2922.00	12470	20240730	-31.92	2405	20231020	253.01	12470	-31.92	20240730	2580	229.07	20240318	12470	-31.92	20240730	2405	253.01	20231020	0.00	N	070300	500	36 억		1610252	N	N	0	N	00	N
108	20240812	140554	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8530	-490	5	-5.43	1815454400	210860	27.83	8950	8990	8290	11720	6320	9020	8609.15	21.86	0	-62520	10760	9890	9050	8180	7340	10325	8615	37	2700	500	5950	10	1	7366074	628	-23.50	2.92	12	2.86	-363.00	2922.00	12470	20240730	-31.60	2405	20231020	254.68	12470	-31.60	20240730	2580	230.62	20240318	12470	-31.60	20240730	2405	254.68	20231020	0.00	N	070300	500	36 억		1610252	N	N	0	N	00	N
109	20240812	130552	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8650	-370	5	-4.10	1683314790	195371	25.79	8950	8990	8290	11720	6320	9020	8615.34	21.86	0	-62872	10760	9890	9050	8180	7340	10325	8615	37	2700	500	5950	10	1	7366074	637	-23.83	2.96	12	2.65	-363.00	2922.00	12470	20240730	-30.63	2405	20231020	259.67	12470	-30.63	20240730	2580	235.27	20240318	12470	-30.63	20240730	2405	259.67	20231020	0.00	N	070300	500	36 억		1610252	N	N	0	N	00	N
110	20240812	120550	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8460	-560	5	-6.21	1584277900	183791	24.26	8950	8990	8290	11720	6320	9020	8619.31	21.86	0	-61875	10760	9890	9050	8180	7340	10325	8615	37	2700	500	5950	10	1	7366074	623	-23.31	2.90	12	2.50	-363.00	2922.00	12470	20240730	-32.16	2405	20231020	251.77	12470	-32.16	20240730	2580	227.91	20240318	12470	-32.16	20240730	2405	251.77	20231020	0.00	N	070300	500	36 억		1610252	N	N	0	N	00	N
111	20240812	110551	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8360	-660	5	-7.32	1486448490	172213	22.73	8950	8990	8290	11720	6320	9020	8630.74	21.86	0	-56622	10760	9890	9050	8180	7340	10325	8615	37	2700	500	5950	10	1	7366074	616	-23.03	2.86	12	2.34	-363.00	2922.00	12470	20240730	-32.96	2405	20231020	247.61	12470	-32.96	20240730	2580	224.03	20240318	12470	-32.96	20240730	2405	247.61	20231020	0.00	N	070300	500	36 억		1610252	N	N	0	N	00	N
112	20240812	100549	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8470	-550	5	-6.10	1116461160	128165	16.92	8950	8990	8450	11720	6320	9020	8710.36	21.86	0	-33186	10760	9890	9050	8180	7340	10325	8615	37	2700	500	5950	10	1	7366074	624	-23.33	2.90	12	1.74	-363.00	2922.00	12470	20240730	-32.08	2405	20231020	252.18	12470	-32.08	20240730	2580	228.29	20240318	12470	-32.08	20240730	2405	252.18	20231020	0.00	N	070300	500	36 억		1610252	N	N	0	N	00	N
113	20240812	090547	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8830	-190	5	-2.11	304266380	34485	4.55	8950	8950	8740	11720	6320	9020	8821.34	21.86	0	-6697	10760	9890	9050	8180	7340	10325	8615	37	2700	500	5950	10	1	7366074	650	-24.33	3.02	12	0.47	-363.00	2922.00	12470	20240730	-29.19	2405	20231020	267.15	12470	-29.19	20240730	2580	242.25	20240318	12470	-29.19	20240730	2405	267.15	20231020	0.00	N	070300	500	36 억		1610252	N	N	0	N	00	N
114	20240809	160546	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9020	850	2	10.40	6957874050	755420	213.30	8210	9920	8210	10620	5720	8170	9210.78	21.55	0	21846	9070	8620	8160	7710	7250	8845	7935	37	2450	500	5390	10	1	7366074	664	-24.85	3.09	12	10.26	-363.00	2922.00	12470	20240730	-27.67	2405	20231020	275.05	12470	-27.67	20240730	2580	249.61	20240318	12470	-27.67	20240730	2405	275.05	20231020	0.00	N	070300	500	36 억		1587319	N	N	0	N	00	N
115	20240809	150559	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8950	780	2	9.55	6746548620	731881	206.65	8210	9920	8210	10620	5720	8170	9218.10	21.55	0	31484	9070	8620	8160	7710	7250	8845	7935	37	2450	500	5390	10	1	7366074	659	-24.66	3.06	12	9.94	-363.00	2922.00	12470	20240730	-28.23	2405	20231020	272.14	12470	-28.23	20240730	2580	246.90	20240318	12470	-28.23	20240730	2405	272.14	20231020	0.00	N	070300	500	36 억		1587319	N	N	0	N	00	N
116	20240809	140558	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8800	630	2	7.71	6374558290	690498	194.97	8210	9920	8210	10620	5720	8170	9231.83	21.55	0	46672	9070	8620	8160	7710	7250	8845	7935	37	2450	500	5390	10	1	7366074	648	-24.24	3.01	12	9.37	-363.00	2922.00	12470	20240730	-29.43	2405	20231020	265.90	12470	-29.43	20240730	2580	241.09	20240318	12470	-29.43	20240730	2405	265.90	20231020	0.00	N	070300	500	36 억		1587319	N	N	0	N	00	N
117	20240809	130557	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8910	740	2	9.06	6095432200	658802	186.02	8210	9920	8210	10620	5720	8170	9252.30	21.55	0	39394	9070	8620	8160	7710	7250	8845	7935	37	2450	500	5390	10	1	7366074	656	-24.55	3.05	12	8.94	-363.00	2922.00	12470	20240730	-28.55	2405	20231020	270.48	12470	-28.55	20240730	2580	245.35	20240318	12470	-28.55	20240730	2405	270.48	20231020	0.00	N	070300	500	36 억		1587319	N	N	0	N	00	N
118	20240809	120555	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8800	630	2	7.71	5880146320	634602	179.18	8210	9920	8210	10620	5720	8170	9265.88	21.55	0	45409	9070	8620	8160	7710	7250	8845	7935	37	2450	500	5390	10	1	7366074	648	-24.24	3.01	12	8.62	-363.00	2922.00	12470	20240730	-29.43	2405	20231020	265.90	12470	-29.43	20240730	2580	241.09	20240318	12470	-29.43	20240730	2405	265.90	20231020	0.00	N	070300	500	36 억		1587319	N	N	0	N	00	N
119	20240809	110549	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9010	840	2	10.28	5214642540	558811	157.78	8210	9920	8210	10620	5720	8170	9331.67	21.55	0	48406	9070	8620	8160	7710	7250	8845	7935	37	2450	500	5390	10	1	7366074	664	-24.82	3.08	12	7.59	-363.00	2922.00	12470	20240730	-27.75	2405	20231020	274.64	12470	-27.75	20240730	2580	249.22	20240318	12470	-27.75	20240730	2405	274.64	20231020	0.00	N	070300	500	36 억		1587319	N	N	0	N	00	N
120	20240809	100558	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9470	1300	2	15.91	4194746640	448043	126.51	8210	9920	8210	10620	5720	8170	9362.38	21.55	0	55310	9070	8620	8160	7710	7250	8845	7935	37	2450	500	5390	10	1	7366074	698	-26.09	3.24	12	6.08	-363.00	2922.00	12470	20240730	-24.06	2405	20231020	293.76	12470	-24.06	20240730	2580	267.05	20240318	12470	-24.06	20240730	2405	293.76	20231020	0.00	N	070300	500	36 억		1587319	N	N	0	N	00	N
121	20240809	090551	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8780	610	2	7.47	418505300	48674	13.74	8210	8890	8210	10620	5720	8170	8598.13	21.55	0	16948	9070	8620	8160	7710	7250	8845	7935	37	2450	500	5390	10	1	7366074	647	-24.19	3.00	12	0.66	-363.00	2922.00	12470	20240730	-29.59	2405	20231020	265.07	12470	-29.59	20240730	2580	240.31	20240318	12470	-29.59	20240730	2405	265.07	20231020	0.00	N	070300	500	36 억		1587319	N	N	0	N	00	N
122	20240808	160543	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8170	20	2	0.25	2885807900	353634	88.45	8060	8610	7700	10590	5710	8150	8160.43	21.79	0	-16813	9110	8630	8300	7820	7490	8465	7655	37	2440	500	5370	10	1	7366074	602	-22.51	2.80	12	4.80	-363.00	2922.00	12470	20240730	-34.48	2405	20231020	239.71	12470	-34.48	20240730	2580	216.67	20240318	12470	-34.48	20240730	2405	239.71	20231020	0.00	N	070300	500	36 억		1605371	N	N	0	N	00	N
123	20240808	150548	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8210	60	2	0.74	2705086200	331509	82.91	8060	8610	7700	10590	5710	8150	8159.92	21.79	0	-16138	9110	8630	8300	7820	7490	8465	7655	37	2440	500	5370	10	1	7366074	605	-22.62	2.81	12	4.50	-363.00	2922.00	12470	20240730	-34.16	2405	20231020	241.37	12470	-34.16	20240730	2580	218.22	20240318	12470	-34.16	20240730	2405	241.37	20231020	0.00	N	070300	500	36 억		1605371	N	N	0	N	00	N
124	20240808	140550	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8390	240	2	2.94	2397378390	293966	73.52	8060	8610	7700	10590	5710	8150	8155.29	21.79	0	-8334	9110	8630	8300	7820	7490	8465	7655	37	2440	500	5370	10	1	7366074	618	-23.11	2.87	12	3.99	-363.00	2922.00	12470	20240730	-32.72	2405	20231020	248.86	12470	-32.72	20240730	2580	225.19	20240318	12470	-32.72	20240730	2405	248.86	20231020	0.00	N	070300	500	36 억		1605371	N	N	0	N	00	N
125	20240808	130550	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8400	250	2	3.07	2113079990	260014	65.03	8060	8610	7700	10590	5710	8150	8126.79	21.79	0	-11942	9110	8630	8300	7820	7490	8465	7655	37	2440	500	5370	10	1	7366074	619	-23.14	2.87	12	3.53	-363.00	2922.00	12470	20240730	-32.64	2405	20231020	249.27	12470	-32.64	20240730	2580	225.58	20240318	12470	-32.64	20240730	2405	249.27	20231020	0.00	N	070300	500	36 억		1605371	N	N	0	N	00	N
126	20240808	120556	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8190	40	2	0.49	1375742220	172304	43.09	8060	8390	7700	10590	5710	8150	7984.35	21.79	0	-15731	9110	8630	8300	7820	7490	8465	7655	37	2440	500	5370	10	1	7366074	603	-22.56	2.80	12	2.34	-363.00	2922.00	12470	20240730	-34.32	2405	20231020	240.54	12470	-34.32	20240730	2580	217.44	20240318	12470	-34.32	20240730	2405	240.54	20231020	0.00	N	070300	500	36 억		1605371	N	N	0	N	00	N
127	20240808	110551	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7910	-240	5	-2.94	899552170	113938	28.50	8060	8120	7700	10590	5710	8150	7895.01	21.79	0	-21485	9110	8630	8300	7820	7490	8465	7655	37	2440	500	5370	10	1	7366074	583	-21.79	2.71	12	1.55	-363.00	2922.00	12470	20240730	-36.57	2405	20231020	228.90	12470	-36.57	20240730	2580	206.59	20240318	12470	-36.57	20240730	2405	228.90	20231020	0.00	N	070300	500	36 억		1605371	N	N	0	N	00	N
128	20240808	100548	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7770	-380	5	-4.66	712086740	89938	22.49	8060	8120	7700	10590	5710	8150	7917.43	21.79	0	-23872	9110	8630	8300	7820	7490	8465	7655	37	2440	500	5370	10	1	7366074	572	-21.40	2.66	12	1.22	-363.00	2922.00	12470	20240730	-37.69	2405	20231020	223.08	12470	-37.69	20240730	2580	201.16	20240318	12470	-37.69	20240730	2405	223.08	20231020	0.00	N	070300	500	36 억		1605371	N	N	0	N	00	N
129	20240808	090545	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7980	-170	5	-2.09	167647280	21075	5.27	8060	8090	7830	10590	5710	8150	7954.42	21.79	0	-8557	9110	8630	8300	7820	7490	8465	7655	37	2440	500	5370	10	1	7366074	588	-21.98	2.73	12	0.29	-363.00	2922.00	12470	20240730	-36.01	2405	20231020	231.81	12470	-36.01	20240730	2580	209.30	20240318	12470	-36.01	20240730	2405	231.81	20231020	0.00	N	070300	500	36 억		1605371	N	N	0	N	00	N
130	20240807	160536	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8150	60	2	0.74	3281776710	396898	82.93	8200	8780	7970	10510	5670	8090	8268.56	21.77	0	1700	9163	8626	8053	7516	6943	8340	7230	37	2420	500	5330	10	1	7366074	600	-22.45	2.79	12	5.39	-363.00	2922.00	12470	20240730	-34.64	2405	20231020	238.88	12470	-34.64	20240730	2580	215.89	20240318	12470	-34.64	20240730	2405	238.88	20231020	0.00	N	070300	500	36 억		1603540	N	N	0	N	00	N
131	20240807	150545	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8100	10	2	0.12	3194086220	386131	80.69	8200	8780	7970	10510	5670	8090	8272.03	21.77	0	2924	9163	8626	8053	7516	6943	8340	7230	37	2420	500	5330	10	1	7366074	597	-22.31	2.77	12	5.24	-363.00	2922.00	12470	20240730	-35.04	2405	20231020	236.80	12470	-35.04	20240730	2580	213.95	20240318	12470	-35.04	20240730	2405	236.80	20231020	0.00	N	070300	500	36 억		1603540	N	N	0	N	00	N
132	20240807	140548	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8180	90	2	1.11	2986861590	360670	75.36	8200	8780	7970	10510	5670	8090	8281.43	21.77	0	7704	9163	8626	8053	7516	6943	8340	7230	37	2420	500	5330	10	1	7366074	603	-22.53	2.80	12	4.90	-363.00	2922.00	12470	20240730	-34.40	2405	20231020	240.12	12470	-34.40	20240730	2580	217.05	20240318	12470	-34.40	20240730	2405	240.12	20231020	0.00	N	070300	500	36 억		1603540	N	N	0	N	00	N
133	20240807	130543	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8150	60	2	0.74	2718038790	327517	68.44	8200	8780	7970	10510	5670	8090	8298.92	21.77	0	21208	9163	8626	8053	7516	6943	8340	7230	37	2420	500	5330	10	1	7366074	600	-22.45	2.79	12	4.45	-363.00	2922.00	12470	20240730	-34.64	2405	20231020	238.88	12470	-34.64	20240730	2580	215.89	20240318	12470	-34.64	20240730	2405	238.88	20231020	0.00	N	070300	500	36 억		1603540	N	N	0	N	00	N
134	20240807	120547	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8370	280	2	3.46	2494067010	300289	62.75	8200	8780	7970	10510	5670	8090	8305.56	21.77	0	19791	9163	8626	8053	7516	6943	8340	7230	37	2420	500	5330	10	1	7366074	617	-23.06	2.86	12	4.08	-363.00	2922.00	12470	20240730	-32.88	2405	20231020	248.02	12470	-32.88	20240730	2580	224.42	20240318	12470	-32.88	20240730	2405	248.02	20231020	0.00	N	070300	500	36 억		1603540	N	N	0	N	00	N
135	20240807	110546	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8200	110	2	1.36	2314332690	278604	58.22	8200	8780	7970	10510	5670	8090	8306.89	21.77	0	15833	9163	8626	8053	7516	6943	8340	7230	37	2420	500	5330	10	1	7366074	604	-22.59	2.81	12	3.78	-363.00	2922.00	12470	20240730	-34.24	2405	20231020	240.96	12470	-34.24	20240730	2580	217.83	20240318	12470	-34.24	20240730	2405	240.96	20231020	0.00	N	070300	500	36 억		1603540	N	N	0	N	00	N
136	20240807	100540	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8300	210	2	2.60	1237391650	150399	31.43	8200	8400	7970	10510	5670	8090	8227.39	21.77	0	34356	9163	8626	8053	7516	6943	8340	7230	37	2420	500	5330	10	1	7366074	611	-22.87	2.84	12	2.04	-363.00	2922.00	12470	20240730	-33.44	2405	20231020	245.11	12470	-33.44	20240730	2580	221.71	20240318	12470	-33.44	20240730	2405	245.11	20231020	0.00	N	070300	500	36 억		1603540	N	N	0	N	00	N
137	20240807	090541	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8010	-80	5	-0.99	228305310	28374	5.93	8200	8200	7970	10510	5670	8090	8046.29	21.77	0	498	9163	8626	8053	7516	6943	8340	7230	37	2420	500	5330	10	1	7366074	590	-22.07	2.74	12	0.39	-363.00	2922.00	12470	20240730	-35.77	2405	20231020	233.06	12470	-35.77	20240730	2580	210.47	20240318	12470	-35.77	20240730	2405	233.06	20231020	0.00	N	070300	500	36 억		1603540	N	N	0	N	00	N
138	20240806	160535	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8090	-470	5	-5.49	3903264600	476301	30.23	8300	8590	7480	11120	6000	8560	8194.85	22.12	0	-25975	9766	9162	8426	7822	7086	9465	8125	37	2560	500	5640	10	1	7366074	596	-22.29	2.77	12	6.47	-363.00	2922.00	12470	20240730	-35.12	2405	20231020	236.38	12470	-35.12	20240730	2580	213.57	20240318	12470	-35.12	20240730	2405	236.38	20231020	0.00	N	070300	500	36 억		1629273	N	N	0	N	01	N
139	20240806	150543	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8220	-340	5	-3.97	3728331340	454774	28.86	8300	8590	7480	11120	6000	8560	8198.09	22.12	0	-19077	9766	9162	8426	7822	7086	9465	8125	37	2560	500	5640	10	1	7366074	605	-22.64	2.81	12	6.17	-363.00	2922.00	12470	20240730	-34.08	2405	20231020	241.79	12470	-34.08	20240730	2580	218.60	20240318	12470	-34.08	20240730	2405	241.79	20231020	0.00	N	070300	500	36 억		1629273	N	N	0	N	01	N
140	20240806	140540	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8120	-440	5	-5.14	3253761300	396263	25.15	8300	8590	7480	11120	6000	8560	8210.99	22.12	0	-13929	9766	9162	8426	7822	7086	9465	8125	37	2560	500	5640	10	1	7366074	598	-22.37	2.78	12	5.38	-363.00	2922.00	12470	20240730	-34.88	2405	20231020	237.63	12470	-34.88	20240730	2580	214.73	20240318	12470	-34.88	20240730	2405	237.63	20231020	0.00	N	070300	500	36 억		1629273	N	N	0	N	01	N
141	20240806	130540	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8280	-280	5	-3.27	2906850660	354125	22.48	8300	8590	7480	11120	6000	8560	8208.40	22.12	0	-7743	9766	9162	8426	7822	7086	9465	8125	37	2560	500	5640	10	1	7366074	610	-22.81	2.83	12	4.81	-363.00	2922.00	12470	20240730	-33.60	2405	20231020	244.28	12470	-33.60	20240730	2580	220.93	20240318	12470	-33.60	20240730	2405	244.28	20231020	0.00	N	070300	500	36 억		1629273	N	N	0	N	01	N
142	20240806	120543	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8240	-320	5	-3.74	2713349520	330688	20.99	8300	8590	7480	11120	6000	8560	8205.01	22.12	0	-11656	9766	9162	8426	7822	7086	9465	8125	37	2560	500	5640	10	1	7366074	607	-22.70	2.82	12	4.49	-363.00	2922.00	12470	20240730	-33.92	2405	20231020	242.62	12470	-33.92	20240730	2580	219.38	20240318	12470	-33.92	20240730	2405	242.62	20231020	0.00	N	070300	500	36 억		1629273	N	N	0	N	01	N
143	20240806	110537	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8260	-300	5	-3.50	2581869140	314658	19.97	8300	8590	7480	11120	6000	8560	8205.16	22.12	0	-10497	9766	9162	8426	7822	7086	9465	8125	37	2560	500	5640	10	1	7366074	608	-22.75	2.83	12	4.27	-363.00	2922.00	12470	20240730	-33.76	2405	20231020	243.45	12470	-33.76	20240730	2580	220.16	20240318	12470	-33.76	20240730	2405	243.45	20231020	0.00	N	070300	500	36 억		1629273	N	N	0	N	01	N
144	20240806	100536	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8410	-150	5	-1.75	1925038640	234386	14.88	8300	8590	7480	11120	6000	8560	8212.90	22.12	0	-2661	9766	9162	8426	7822	7086	9465	8125	37	2560	500	5640	10	1	7366074	619	-23.17	2.88	12	3.18	-363.00	2922.00	12470	20240730	-32.56	2405	20231020	249.69	12470	-32.56	20240730	2580	225.97	20240318	12470	-32.56	20240730	2405	249.69	20231020	0.00	N	070300	500	36 억		1629273	N	N	0	N	01	N
145	20240806	090538	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8360	-200	5	-2.34	195822030	23506	1.49	8300	8520	8170	11120	6000	8560	8329.34	22.12	0	2414	9766	9162	8426	7822	7086	9465	8125	37	2560	500	5640	10	1	7366074	616	-23.03	2.86	12	0.32	-363.00	2922.00	12470	20240730	-32.96	2405	20231020	247.61	12470	-32.96	20240730	2580	224.03	20240318	12470	-32.96	20240730	2405	247.61	20231020	0.00	N	070300	500	36 억		1629273	N	N	0	N	01	N
146	20240805	160528	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8560	1100	2	14.75	13240354080	1569675	71.07	7700	9030	7690	9690	5230	7460	8448.35	19.17	0	217103	11673	9566	8513	6406	5353	9040	5880	37	2230	500	4920	10	1	7366074	631	-23.58	2.93	12	21.31	-363.00	2922.00	12470	20240730	-31.36	2405	20231020	255.93	12470	-31.36	20240730	2580	231.78	20240318	12470	-31.36	20240730	2405	255.93	20231020	0.02	N	070300	500	36 억		1412343	N	N	0	N	01	N
147	20240805	150537	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8460	1000	2	13.40	12823212490	1520491	68.85	7700	9030	7690	9690	5230	7460	8447.40	19.17	0	202586	11673	9566	8513	6406	5353	9040	5880	37	2230	500	4920	10	1	7366074	623	-23.31	2.90	12	20.64	-363.00	2922.00	12470	20240730	-32.16	2405	20231020	251.77	12470	-32.16	20240730	2580	227.91	20240318	12470	-32.16	20240730	2405	251.77	20231020	0.02	N	070300	500	36 억		1412343	N	N	0	N	01	N
148	20240805	140539	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8520	1060	2	14.21	11409903350	1354453	61.33	7700	9030	7690	9690	5230	7460	8439.36	19.17	0	181650	11673	9566	8513	6406	5353	9040	5880	37	2230	500	4920	10	1	7366074	628	-23.47	2.92	12	18.39	-363.00	2922.00	12470	20240730	-31.68	2405	20231020	254.26	12470	-31.68	20240730	2580	230.23	20240318	12470	-31.68	20240730	2405	254.26	20231020	0.02	N	070300	500	36 억		1412343	N	N	0	N	01	N
149	20240805	130537	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8710	1250	2	16.76	11007851850	1307728	59.21	7700	9030	7690	9690	5230	7460	8433.35	19.17	0	161218	11673	9566	8513	6406	5353	9040	5880	37	2230	500	4920	10	1	7366074	642	-23.99	2.98	12	17.75	-363.00	2922.00	12470	20240730	-30.15	2405	20231020	262.16	12470	-30.15	20240730	2580	237.60	20240318	12470	-30.15	20240730	2405	262.16	20231020	0.02	N	070300	500	36 억		1412343	N	N	0	N	01	N
150	20240805	120533	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8500	1040	2	13.94	10177517670	1211233	54.84	7700	9030	7690	9690	5230	7460	8419.44	19.17	0	134331	11673	9566	8513	6406	5353	9040	5880	37	2230	500	4920	10	1	7366074	626	-23.42	2.91	12	16.44	-363.00	2922.00	12470	20240730	-31.84	2405	20231020	253.43	12470	-31.84	20240730	2580	229.46	20240318	12470	-31.84	20240730	2405	253.43	20231020	0.02	N	070300	500	36 억		1412343	N	N	0	N	01	N
151	20240805	110536	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8500	1040	2	13.94	9855521520	1173424	53.13	7700	9030	7690	9690	5230	7460	8416.26	19.17	0	136174	11673	9566	8513	6406	5353	9040	5880	37	2230	500	4920	10	1	7366074	626	-23.42	2.91	12	15.93	-363.00	2922.00	12470	20240730	-31.84	2405	20231020	253.43	12470	-31.84	20240730	2580	229.46	20240318	12470	-31.84	20240730	2405	253.43	20231020	0.02	N	070300	500	36 억		1412343	N	N	0	N	01	N
152	20240805	100532	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8690	1230	2	16.49	8559050120	1023337	46.34	7700	9030	7690	9690	5230	7460	8383.03	19.17	0	113544	11673	9566	8513	6406	5353	9040	5880	37	2230	500	4920	10	1	7366074	640	-23.94	2.97	12	13.89	-363.00	2922.00	12470	20240730	-30.31	2405	20231020	261.33	12470	-30.31	20240730	2580	236.82	20240318	12470	-30.31	20240730	2405	261.33	20231020	0.02	N	070300	500	36 억		1412343	N	N	0	N	01	N
153	20240805	090530	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8050	590	2	7.91	2720333890	340248	15.41	7700	8410	7690	9690	5230	7460	8030.79	19.17	0	19413	11673	9566	8513	6406	5353	9040	5880	37	2230	500	4920	10	1	7366074	593	-22.18	2.75	12	4.62	-363.00	2922.00	12470	20240730	-35.45	2405	20231020	234.72	12470	-35.45	20240730	2580	212.02	20240318	12470	-35.45	20240730	2405	234.72	20231020	0.02	N	070300	500	36 억		1412343	N	N	0	N	01	N
154	20240802	160525	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7460	-3190	4	-29.95	17716134590	2198389	1000.76	10620	10620	7460	13840	7460	10650	8066.23	19.63	0	-32571	12090	11370	10980	10260	9870	11175	10065	37	3190	500	0	10	1	7366074	550	-20.55	2.55	12	29.84	-363.00	2922.00	12470	20240730	-40.18	2405	20231020	210.19	12470	-40.18	20240730	2580	189.15	20240318	12470	-40.18	20240730	2405	210.19	20231020	0.02	N	070300	500	36 억		1445714	N	N	0	N	02	N
155	20240802	150523	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7460	-3190	4	-29.95	16686251750	2060335	937.91	10620	10620	7460	13840	7460	10650	8098.48	19.63	0	-32571	12090	11370	10980	10260	9870	11175	10065	37	3190	500	0	10	1	7366074	550	-20.55	2.55	12	27.97	-363.00	2922.00	12470	20240730	-40.18	2405	20231020	210.19	12470	-40.18	20240730	2580	189.15	20240318	12470	-40.18	20240730	2405	210.19	20231020	0.02	N	070300	500	36 억		1445714	N	N	0	N	02	N
156	20240802	140528	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7460	-3190	4	-29.95	16538185670	2040487	928.88	10620	10620	7460	13840	7460	10650	8104.69	19.63	0	-32571	12090	11370	10980	10260	9870	11175	10065	37	3190	500	0	10	1	7366074	550	-20.55	2.55	12	27.70	-363.00	2922.00	12470	20240730	-40.18	2405	20231020	210.19	12470	-40.18	20240730	2580	189.15	20240318	12470	-40.18	20240730	2405	210.19	20231020	0.02	N	070300	500	36 억		1445714	N	N	0	N	02	N
157	20240802	130527	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7750	-2900	5	-27.23	15133867370	1853084	843.57	10620	10620	7530	13840	7460	10650	8166.51	19.63	0	-25566	12090	11370	10980	10260	9870	11175	10065	37	3190	500	0	10	1	7366074	571	-21.35	2.65	12	25.16	-363.00	2922.00	12470	20240730	-37.85	2405	20231020	222.25	12470	-37.85	20240730	2580	200.39	20240318	12470	-37.85	20240730	2405	222.25	20231020	0.02	N	070300	500	36 억		1445714	N	N	0	N	02	N
158	20240802	120526	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7960	-2690	5	-25.26	11904987590	1433300	652.47	10620	10620	7620	13840	7460	10650	8305.57	19.63	0	-18040	12090	11370	10980	10260	9870	11175	10065	37	3190	500	0	10	1	7366074	586	-21.93	2.72	12	19.46	-363.00	2922.00	12470	20240730	-36.17	2405	20231020	230.98	12470	-36.17	20240730	2580	208.53	20240318	12470	-36.17	20240730	2405	230.98	20231020	0.02	N	070300	500	36 억		1445714	N	N	0	N	02	N
159	20240802	110526	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7830	-2820	5	-26.48	9277200190	1112791	506.57	10620	10620	7620	13840	7460	10650	8336.34	19.63	0	39184	12090	11370	10980	10260	9870	11175	10065	37	3190	500	0	10	1	7366074	577	-21.57	2.68	12	15.11	-363.00	2922.00	12470	20240730	-37.21	2405	20231020	225.57	12470	-37.21	20240730	2580	203.49	20240318	12470	-37.21	20240730	2405	225.57	20231020	0.02	N	070300	500	36 억		1445714	N	N	0	N	02	N
160	20240802	100522	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9980	-670	5	-6.29	546679700	53687	24.44	10620	10620	9980	13840	7460	10650	10180.45	19.63	0	-1667	12090	11370	10980	10260	9870	11175	10065	37	3190	500	0	10	1	7366074	735	-27.49	3.42	12	0.73	-363.00	2922.00	12470	20240730	-19.97	2405	20231020	314.97	12470	-19.97	20240730	2580	286.82	20240318	12470	-19.97	20240730	2405	314.97	20231020	0.02	N	070300	500	36 억		1445714	N	N	0	N	02	N
161	20240802	090528	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10340	-310	5	-2.91	69629620	6653	3.03	10620	10620	10340	13840	7460	10650	10458.41	19.63	0	-652	12090	11370	10980	10260	9870	11175	10065	37	3190	500	0	10	1	7366074	762	-28.48	3.54	12	0.09	-363.00	2922.00	12470	20240730	-17.08	2405	20231020	329.94	12470	-17.08	20240730	2580	300.78	20240318	12470	-17.08	20240730	2405	329.94	20231020	0.02	N	070300	500	36 억		1445714	N	N	0	N	02	N
162	20240801	160522	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10650	-750	5	-6.58	2381299200	218462	70.28	11360	11700	10590	14820	7980	11400	10900.90	20.19	0	-42186	12493	11946	11293	10746	10093	11620	10420	37	3420	500	0	10	1	7366074	784	-29.34	3.64	12	2.97	-363.00	2922.00	12470	20240730	-14.60	2405	20231020	342.83	12470	-14.60	20240730	2580	312.79	20240318	12470	-14.60	20240730	2405	342.83	20231020	0.03	N	070300	500	36 억		1487371	N	N	0	N	02	N
163	20240801	150537	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10670	-730	5	-6.40	2285686920	209496	67.40	11360	11700	10590	14820	7980	11400	10910.41	20.19	0	-40060	12493	11946	11293	10746	10093	11620	10420	37	3420	500	0	10	1	7366074	786	-29.39	3.65	12	2.84	-363.00	2922.00	12470	20240730	-14.43	2405	20231020	343.66	12470	-14.43	20240730	2580	313.57	20240318	12470	-14.43	20240730	2405	343.66	20231020	0.03	N	070300	500	36 억		1487371	N	N	0	N	02	N
164	20240801	140532	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10740	-660	5	-5.79	2112519020	193306	62.19	11360	11700	10590	14820	7980	11400	10928.37	20.19	0	-35676	12493	11946	11293	10746	10093	11620	10420	37	3420	500	0	10	1	7366074	791	-29.59	3.68	12	2.62	-363.00	2922.00	12470	20240730	-13.87	2405	20231020	346.57	12470	-13.87	20240730	2580	316.28	20240318	12470	-13.87	20240730	2405	346.57	20231020	0.03	N	070300	500	36 억		1487371	N	N	0	N	02	N
165	20240801	130525	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10760	-640	5	-5.61	1966029530	179637	57.79	11360	11700	10590	14820	7980	11400	10944.46	20.19	0	-30761	12493	11946	11293	10746	10093	11620	10420	37	3420	500	0	10	1	7366074	793	-29.64	3.68	12	2.44	-363.00	2922.00	12470	20240730	-13.71	2405	20231020	347.40	12470	-13.71	20240730	2580	317.05	20240318	12470	-13.71	20240730	2405	347.40	20231020	0.03	N	070300	500	36 억		1487371	N	N	0	N	02	N
166	20240801	120529	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10830	-570	5	-5.00	1851692580	169044	54.38	11360	11700	10590	14820	7980	11400	10953.91	20.19	0	-27477	12493	11946	11293	10746	10093	11620	10420	37	3420	500	0	10	1	7366074	798	-29.83	3.71	12	2.29	-363.00	2922.00	12470	20240730	-13.15	2405	20231020	350.31	12470	-13.15	20240730	2580	319.77	20240318	12470	-13.15	20240730	2405	350.31	20231020	0.03	N	070300	500	36 억		1487371	N	N	0	N	02	N
167	20240801	110528	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10760	-640	5	-5.61	1521789300	138221	44.47	11360	11700	10720	14820	7980	11400	11009.83	20.19	0	-14858	12493	11946	11293	10746	10093	11620	10420	37	3420	500	0	10	1	7366074	793	-29.64	3.68	12	1.88	-363.00	2922.00	12470	20240730	-13.71	2405	20231020	347.40	12470	-13.71	20240730	2580	317.05	20240318	12470	-13.71	20240730	2405	347.40	20231020	0.03	N	070300	500	36 억		1487371	N	N	0	N	02	N
168	20240801	100525	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11130	-270	5	-2.37	767407210	69037	22.21	11360	11700	10950	14820	7980	11400	11115.88	20.19	0	4819	12493	11946	11293	10746	10093	11620	10420	37	3420	500	0	10	1	7366074	820	-30.66	3.81	12	0.94	-363.00	2922.00	12470	20240730	-10.75	2405	20231020	362.79	12470	-10.75	20240730	2580	331.40	20240318	12470	-10.75	20240730	2405	362.79	20231020	0.03	N	070300	500	36 억		1487371	N	N	0	N	02	N
169	20240801	090517	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11360	-40	5	-0.35	119361710	10434	3.36	11360	11700	11220	14820	7980	11400	11439.69	20.19	0	-492	12493	11946	11293	10746	10093	11620	10420	37	3420	500	0	10	1	7366074	837	-31.29	3.89	12	0.14	-363.00	2922.00	12470	20240730	-8.90	2405	20231020	372.35	12470	-8.90	20240730	2580	340.31	20240318	12470	-8.90	20240730	2405	372.35	20231020	0.03	N	070300	500	36 억		1487371	N	N	0	N	02	N