KissMeData/072870/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	160643	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11200	-70	5	-0.62	126113760	11236	147.40	11270	11330	11190	14650	7890	11270	11224.08	25.34	0	-2655	11416	11342	11256	11182	11096	11300	11140	60	3380	500	8110	10	1	11920959	1335	6.16	0.41	12	0.09	1818.00	27650.00	11840	20231226	-5.41	9830	20230726	13.94	11660	-3.95	20240207	10480	6.87	20240115	11840	-5.41	20231226	10110	10.78	20230817	0.23	N	072870	500	59 억		3020888	N	N	0	N	00	N
3	20240731	150650	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11260	-10	5	-0.09	93634410	8337	109.37	11270	11330	11190	14650	7890	11270	11231.19	25.34	0	-1167	11416	11342	11256	11182	11096	11300	11140	60	3380	500	8110	10	1	11920959	1342	6.19	0.41	12	0.07	1818.00	27650.00	11840	20231226	-4.90	9830	20230726	14.55	11660	-3.43	20240207	10480	7.44	20240115	11840	-4.90	20231226	10110	11.37	20230817	0.23	N	072870	500	59 억		3020888	N	N	0	N	00	N
4	20240731	140650	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11250	-20	5	-0.18	79575100	7087	92.97	11270	11330	11190	14650	7890	11270	11228.32	25.34	0	-1055	11416	11342	11256	11182	11096	11300	11140	60	3380	500	8110	10	1	11920959	1341	6.19	0.41	12	0.06	1818.00	27650.00	11840	20231226	-4.98	9830	20230726	14.45	11660	-3.52	20240207	10480	7.35	20240115	11840	-4.98	20231226	10110	11.28	20230817	0.23	N	072870	500	59 억		3020888	N	N	0	N	00	N
5	20240731	130649	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11230	-40	5	-0.35	77853890	6934	90.96	11270	11330	11190	14650	7890	11270	11227.85	25.34	0	-998	11416	11342	11256	11182	11096	11300	11140	60	3380	500	8110	10	1	11920959	1339	6.18	0.41	12	0.06	1818.00	27650.00	11840	20231226	-5.15	9830	20230726	14.24	11660	-3.69	20240207	10480	7.16	20240115	11840	-5.15	20231226	10110	11.08	20230817	0.23	N	072870	500	59 억		3020888	N	N	0	N	00	N
6	20240731	120649	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11250	-20	5	-0.18	39731640	3536	46.39	11270	11330	11190	14650	7890	11270	11236.32	25.34	0	-507	11416	11342	11256	11182	11096	11300	11140	60	3380	500	8110	10	1	11920959	1341	6.19	0.41	12	0.03	1818.00	27650.00	11840	20231226	-4.98	9830	20230726	14.45	11660	-3.52	20240207	10480	7.35	20240115	11840	-4.98	20231226	10110	11.28	20230817	0.23	N	072870	500	59 억		3020888	N	N	0	N	00	N
7	20240731	110650	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11230	-40	5	-0.35	29806970	2652	34.79	11270	11330	11190	14650	7890	11270	11239.43	25.34	0	-466	11416	11342	11256	11182	11096	11300	11140	60	3380	500	8110	10	1	11920959	1339	6.18	0.41	12	0.02	1818.00	27650.00	11840	20231226	-5.15	9830	20230726	14.24	11660	-3.69	20240207	10480	7.16	20240115	11840	-5.15	20231226	10110	11.08	20230817	0.23	N	072870	500	59 억		3020888	N	N	0	N	00	N
8	20240731	100648	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11270	0	3	0.00	20065770	1785	23.42	11270	11330	11190	14650	7890	11270	11241.33	25.34	0	-179	11416	11342	11256	11182	11096	11300	11140	60	3380	500	8110	10	1	11920959	1343	6.20	0.41	12	0.01	1818.00	27650.00	11840	20231226	-4.81	9830	20230726	14.65	11660	-3.34	20240207	10480	7.54	20240115	11840	-4.81	20231226	10110	11.47	20230817	0.23	N	072870	500	59 억		3020888	N	N	0	N	00	N
9	20240731	090643	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11260	-10	5	-0.09	1385560	123	1.61	11270	11270	11260	14650	7890	11270	11264.72	25.34	0	-19	11416	11342	11256	11182	11096	11300	11140	60	3380	500	8110	10	1	11920959	1342	6.19	0.41	12	0.00	1818.00	27650.00	11840	20231226	-4.90	9830	20230726	14.55	11660	-3.43	20240207	10480	7.44	20240115	11840	-4.90	20231226	10110	11.37	20230817	0.23	N	072870	500	59 억		3020888	N	N	0	N	00	N
10	20240730	160631	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11270	-20	5	-0.18	85454330	7622	44.90	11330	11330	11170	14670	7910	11290	11211.44	25.34	0	614	11390	11340	11260	11210	11130	11365	11235	60	3380	500	8120	10	1	11920959	1343	6.20	0.41	12	0.06	1818.00	27650.00	11840	20231226	-4.81	9830	20230726	14.65	11660	-3.34	20240207	10480	7.54	20240115	11840	-4.81	20231226	10110	11.47	20230817	0.23	N	072870	500	59 억		3020274	N	N	0	N	00	N
11	20240730	150642	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11190	-100	5	-0.89	78036460	6963	41.02	11330	11330	11170	14670	7910	11290	11207.30	25.34	0	615	11390	11340	11260	11210	11130	11365	11235	60	3380	500	8120	10	1	11920959	1334	6.16	0.40	12	0.06	1818.00	27650.00	11840	20231226	-5.49	9830	20230726	13.84	11660	-4.03	20240207	10480	6.77	20240115	11840	-5.49	20231226	10110	10.68	20230817	0.23	N	072870	500	59 억		3020274	N	N	0	N	00	N
12	20240730	140635	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11210	-80	5	-0.71	70893600	6326	37.26	11330	11330	11170	14670	7910	11290	11206.70	25.34	0	576	11390	11340	11260	11210	11130	11365	11235	60	3380	500	8120	10	1	11920959	1336	6.17	0.41	12	0.05	1818.00	27650.00	11840	20231226	-5.32	9830	20230726	14.04	11660	-3.86	20240207	10480	6.97	20240115	11840	-5.32	20231226	10110	10.88	20230817	0.23	N	072870	500	59 억		3020274	N	N	0	N	00	N
13	20240730	130640	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11220	-70	5	-0.62	65592610	5853	34.48	11330	11330	11170	14670	7910	11290	11206.66	25.34	0	534	11390	11340	11260	11210	11130	11365	11235	60	3380	500	8120	10	1	11920959	1338	6.17	0.41	12	0.05	1818.00	27650.00	11840	20231226	-5.24	9830	20230726	14.14	11660	-3.77	20240207	10480	7.06	20240115	11840	-5.24	20231226	10110	10.98	20230817	0.23	N	072870	500	59 억		3020274	N	N	0	N	00	N
14	20240730	120634	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11190	-100	5	-0.89	53749110	4795	28.25	11330	11330	11170	14670	7910	11290	11209.41	25.34	0	146	11390	11340	11260	11210	11130	11365	11235	60	3380	500	8120	10	1	11920959	1334	6.16	0.40	12	0.04	1818.00	27650.00	11840	20231226	-5.49	9830	20230726	13.84	11660	-4.03	20240207	10480	6.77	20240115	11840	-5.49	20231226	10110	10.68	20230817	0.23	N	072870	500	59 억		3020274	N	N	0	N	00	N
15	20240730	110641	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11250	-40	5	-0.35	11636120	1033	6.09	11330	11330	11240	14670	7910	11290	11264.39	25.34	0	-46	11390	11340	11260	11210	11130	11365	11235	60	3380	500	8120	10	1	11920959	1341	6.19	0.41	12	0.01	1818.00	27650.00	11840	20231226	-4.98	9830	20230726	14.45	11660	-3.52	20240207	10480	7.35	20240115	11840	-4.98	20231226	10110	11.28	20230817	0.23	N	072870	500	59 억		3020274	N	N	0	N	00	N
16	20240730	100642	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11260	-30	5	-0.27	7406370	657	3.87	11330	11330	11250	14670	7910	11290	11273.01	25.34	0	-106	11390	11340	11260	11210	11130	11365	11235	60	3380	500	8120	10	1	11920959	1342	6.19	0.41	12	0.01	1818.00	27650.00	11840	20231226	-4.90	9830	20230726	14.55	11660	-3.43	20240207	10480	7.44	20240115	11840	-4.90	20231226	10110	11.37	20230817	0.23	N	072870	500	59 억		3020274	N	N	0	N	00	N
17	20240730	090643	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11280	-10	5	-0.09	891740	79	0.47	11330	11330	11280	14670	7910	11290	11287.85	25.34	0	-27	11390	11340	11260	11210	11130	11365	11235	60	3380	500	8120	10	1	11920959	1345	6.20	0.41	12	0.00	1818.00	27650.00	11840	20231226	-4.73	9830	20230726	14.75	11660	-3.26	20240207	10480	7.63	20240115	11840	-4.73	20231226	10110	11.57	20230817	0.23	N	072870	500	59 억		3020274	N	N	0	N	00	N
18	20240729	160631	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11290	-20	5	-0.18	190615390	16976	106.35	11260	11310	11180	14700	7920	11310	11228.52	25.35	0	-1899	11796	11552	11136	10892	10476	11345	10685	60	3390	500	8140	10	1	11920959	1346	6.21	0.41	12	0.14	1818.00	27650.00	11840	20231226	-4.65	9830	20230726	14.85	11660	-3.17	20240207	10480	7.73	20240115	11840	-4.65	20231226	10110	11.67	20230817	0.23	N	072870	500	59 억		3022157	N	N	0	N	00	N
19	20240729	150639	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11190	-120	5	-1.06	167058490	14881	93.22	11260	11310	11180	14700	7920	11310	11226.29	25.35	0	-1221	11796	11552	11136	10892	10476	11345	10685	60	3390	500	8140	10	1	11920959	1334	6.16	0.40	12	0.12	1818.00	27650.00	11840	20231226	-5.49	9830	20230726	13.84	11660	-4.03	20240207	10480	6.77	20240115	11840	-5.49	20231226	10110	10.68	20230817	0.23	N	072870	500	59 억		3022157	N	N	0	N	00	N
20	20240729	140644	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11200	-110	5	-0.97	133381610	11873	74.38	11260	11310	11200	14700	7920	11310	11234.03	25.35	0	-615	11796	11552	11136	10892	10476	11345	10685	60	3390	500	8140	10	1	11920959	1335	6.16	0.41	12	0.10	1818.00	27650.00	11840	20231226	-5.41	9830	20230726	13.94	11660	-3.95	20240207	10480	6.87	20240115	11840	-5.41	20231226	10110	10.78	20230817	0.23	N	072870	500	59 억		3022157	N	N	0	N	00	N
21	20240729	130645	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11220	-90	5	-0.80	103131790	9176	57.48	11260	11310	11210	14700	7920	11310	11239.30	25.35	0	-559	11796	11552	11136	10892	10476	11345	10685	60	3390	500	8140	10	1	11920959	1338	6.17	0.41	12	0.08	1818.00	27650.00	11840	20231226	-5.24	9830	20230726	14.14	11660	-3.77	20240207	10480	7.06	20240115	11840	-5.24	20231226	10110	10.98	20230817	0.23	N	072870	500	59 억		3022157	N	N	0	N	00	N
22	20240729	120639	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11220	-90	5	-0.80	84027440	7474	46.82	11260	11310	11210	14700	7920	11310	11242.63	25.35	0	-437	11796	11552	11136	10892	10476	11345	10685	60	3390	500	8140	10	1	11920959	1338	6.17	0.41	12	0.06	1818.00	27650.00	11840	20231226	-5.24	9830	20230726	14.14	11660	-3.77	20240207	10480	7.06	20240115	11840	-5.24	20231226	10110	10.98	20230817	0.23	N	072870	500	59 억		3022157	N	N	0	N	00	N
23	20240729	110636	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11220	-90	5	-0.80	57001470	5065	31.73	11260	11310	11210	14700	7920	11310	11253.99	25.35	0	54	11796	11552	11136	10892	10476	11345	10685	60	3390	500	8140	10	1	11920959	1338	6.17	0.41	12	0.04	1818.00	27650.00	11840	20231226	-5.24	9830	20230726	14.14	11660	-3.77	20240207	10480	7.06	20240115	11840	-5.24	20231226	10110	10.98	20230817	0.23	N	072870	500	59 억		3022157	N	N	0	N	00	N
24	20240729	100633	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11290	-20	5	-0.18	17714610	1570	9.84	11260	11310	11260	14700	7920	11310	11283.19	25.35	0	-15	11796	11552	11136	10892	10476	11345	10685	60	3390	500	8140	10	1	11920959	1346	6.21	0.41	12	0.01	1818.00	27650.00	11840	20231226	-4.65	9830	20230726	14.85	11660	-3.17	20240207	10480	7.73	20240115	11840	-4.65	20231226	10110	11.67	20230817	0.23	N	072870	500	59 억		3022157	N	N	0	N	00	N
25	20240729	090632	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11260	-50	5	-0.44	2331220	207	1.30	11260	11310	11260	14700	7920	11310	11261.93	25.35	0	-20	11796	11552	11136	10892	10476	11345	10685	60	3390	500	8140	10	1	11920959	1342	6.19	0.41	12	0.00	1818.00	27650.00	11840	20231226	-4.90	9830	20230726	14.55	11660	-3.43	20240207	10480	7.44	20240115	11840	-4.90	20231226	10110	11.37	20230817	0.23	N	072870	500	59 억		3022157	N	N	0	N	00	N
26	20240726	160623	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11310	-40	5	-0.35	177923500	15862	188.18	11380	11380	10720	14750	7950	11350	11216.88	25.34	0	1468	11450	11400	11310	11260	11170	11420	11280	60	3400	500	8170	10	1	11920959	1348	6.22	0.41	12	0.13	1818.00	27650.00	11840	20231226	-4.48	9830	20230726	15.06	11660	-3.00	20240207	10480	7.92	20240115	11840	-4.48	20231226	9830	15.06	20230726	0.23	N	072870	500	59 억		3020707	N	N	0	N	00	N
27	20240726	150629	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11300	-50	5	-0.44	168776510	15053	178.59	11380	11380	10720	14750	7950	11350	11212.15	25.34	0	1526	11450	11400	11310	11260	11170	11420	11280	60	3400	500	8170	10	1	11920959	1347	6.22	0.41	12	0.13	1818.00	27650.00	11840	20231226	-4.56	9830	20230726	14.95	11660	-3.09	20240207	10480	7.82	20240115	11840	-4.56	20231226	9830	14.95	20230726	0.23	N	072870	500	59 억		3020707	N	N	0	N	00	N
28	20240726	140630	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11290	-60	5	-0.53	158098480	14108	167.37	11380	11380	10720	14750	7950	11350	11206.30	25.34	0	1465	11450	11400	11310	11260	11170	11420	11280	60	3400	500	8170	10	1	11920959	1346	6.21	0.41	12	0.12	1818.00	27650.00	11840	20231226	-4.65	9830	20230726	14.85	11660	-3.17	20240207	10480	7.73	20240115	11840	-4.65	20231226	9830	14.85	20230726	0.23	N	072870	500	59 억		3020707	N	N	0	N	00	N
29	20240726	130631	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11310	-40	5	-0.35	56634930	5007	59.40	11380	11380	11250	14750	7950	11350	11311.15	25.34	0	451	11450	11400	11310	11260	11170	11420	11280	60	3400	500	8170	10	1	11920959	1348	6.22	0.41	12	0.04	1818.00	27650.00	11840	20231226	-4.48	9830	20230726	15.06	11660	-3.00	20240207	10480	7.92	20240115	11840	-4.48	20231226	9830	15.06	20230726	0.23	N	072870	500	59 억		3020707	N	N	0	N	00	N
30	20240726	120635	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11300	-50	5	-0.44	49553970	4380	51.96	11380	11380	11250	14750	7950	11350	11313.69	25.34	0	501	11450	11400	11310	11260	11170	11420	11280	60	3400	500	8170	10	1	11920959	1347	6.22	0.41	12	0.04	1818.00	27650.00	11840	20231226	-4.56	9830	20230726	14.95	11660	-3.09	20240207	10480	7.82	20240115	11840	-4.56	20231226	9830	14.95	20230726	0.23	N	072870	500	59 억		3020707	N	N	0	N	00	N
31	20240726	110633	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11310	-40	5	-0.35	31309340	2768	32.84	11380	11380	11250	14750	7950	11350	11311.18	25.34	0	518	11450	11400	11310	11260	11170	11420	11280	60	3400	500	8170	10	1	11920959	1348	6.22	0.41	12	0.02	1818.00	27650.00	11840	20231226	-4.48	9830	20230726	15.06	11660	-3.00	20240207	10480	7.92	20240115	11840	-4.48	20231226	9830	15.06	20230726	0.23	N	072870	500	59 억		3020707	N	N	0	N	00	N
32	20240726	100631	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11320	-30	5	-0.26	22330510	1974	23.42	11380	11380	11250	14750	7950	11350	11312.32	25.34	0	492	11450	11400	11310	11260	11170	11420	11280	60	3400	500	8170	10	1	11920959	1349	6.23	0.41	12	0.02	1818.00	27650.00	11840	20231226	-4.39	9830	20230726	15.16	11660	-2.92	20240207	10480	8.02	20240115	11840	-4.39	20231226	9830	15.16	20230726	0.23	N	072870	500	59 억		3020707	N	N	0	N	00	N
33	20240726	090626	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11380	30	2	0.26	1695620	149	1.77	11380	11380	11380	14750	7950	11350	11380.00	25.34	0	-13	11450	11400	11310	11260	11170	11420	11280	60	3400	500	8170	10	1	11920959	1357	6.26	0.41	12	0.00	1818.00	27650.00	11840	20231226	-3.89	9830	20230726	15.77	11660	-2.40	20240207	10480	8.59	20240115	11840	-3.89	20231226	9830	15.77	20230726	0.23	N	072870	500	59 억		3020707	N	N	0	N	00	N
34	20240725	160627	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11350	-10	5	-0.09	94968070	8426	145.30	11350	11360	11220	14760	7960	11360	11270.83	25.33	0	1415	11433	11396	11363	11326	11293	11415	11345	60	3400	500	8170	10	1	11920959	1353	6.24	0.41	12	0.07	1818.00	27650.00	11840	20231226	-4.14	9830	20230726	15.46	11660	-2.66	20240207	10480	8.30	20240115	11840	-4.14	20231226	9830	15.46	20230726	0.23	N	072870	500	59 억		3019292	N	N	0	N	00	N
35	20240725	150635	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11290	-70	5	-0.62	90328820	8017	138.25	11350	11360	11220	14760	7960	11360	11267.16	25.33	0	1416	11433	11396	11363	11326	11293	11415	11345	60	3400	500	8170	10	1	11920959	1346	6.21	0.41	12	0.07	1818.00	27650.00	11840	20231226	-4.65	9830	20230726	14.85	11660	-3.17	20240207	10480	7.73	20240115	11840	-4.65	20231226	9830	14.85	20230726	0.23	N	072870	500	59 억		3019292	N	N	0	N	00	N
36	20240725	140635	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11310	-50	5	-0.44	84447520	7496	129.26	11350	11360	11220	14760	7960	11360	11265.68	25.33	0	1098	11433	11396	11363	11326	11293	11415	11345	60	3400	500	8170	10	1	11920959	1348	6.22	0.41	12	0.06	1818.00	27650.00	11840	20231226	-4.48	9830	20230726	15.06	11660	-3.00	20240207	10480	7.92	20240115	11840	-4.48	20231226	9830	15.06	20230726	0.23	N	072870	500	59 억		3019292	N	N	0	N	00	N
37	20240725	130630	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11300	-60	5	-0.53	79234860	7034	121.30	11350	11360	11220	14760	7960	11360	11264.55	25.33	0	965	11433	11396	11363	11326	11293	11415	11345	60	3400	500	8170	10	1	11920959	1347	6.22	0.41	12	0.06	1818.00	27650.00	11840	20231226	-4.56	9830	20230726	14.95	11660	-3.09	20240207	10480	7.82	20240115	11840	-4.56	20231226	9830	14.95	20230726	0.23	N	072870	500	59 억		3019292	N	N	0	N	00	N
38	20240725	120633	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11290	-70	5	-0.62	68633840	6095	105.10	11350	11360	11220	14760	7960	11360	11260.68	25.33	0	830	11433	11396	11363	11326	11293	11415	11345	60	3400	500	8170	10	1	11920959	1346	6.21	0.41	12	0.05	1818.00	27650.00	11840	20231226	-4.65	9830	20230726	14.85	11660	-3.17	20240207	10480	7.73	20240115	11840	-4.65	20231226	9830	14.85	20230726	0.23	N	072870	500	59 억		3019292	N	N	0	N	00	N
39	20240725	110629	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11250	-110	5	-0.97	64047900	5688	98.09	11350	11360	11220	14760	7960	11360	11260.18	25.33	0	817	11433	11396	11363	11326	11293	11415	11345	60	3400	500	8170	10	1	11920959	1341	6.19	0.41	12	0.05	1818.00	27650.00	11840	20231226	-4.98	9830	20230726	14.45	11660	-3.52	20240207	10480	7.35	20240115	11840	-4.98	20231226	9830	14.45	20230726	0.23	N	072870	500	59 억		3019292	N	N	0	N	00	N
40	20240725	100628	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11260	-100	5	-0.88	52904540	4699	81.03	11350	11360	11220	14760	7960	11360	11258.68	25.33	0	700	11433	11396	11363	11326	11293	11415	11345	60	3400	500	8170	10	1	11920959	1342	6.19	0.41	12	0.04	1818.00	27650.00	11840	20231226	-4.90	9830	20230726	14.55	11660	-3.43	20240207	10480	7.44	20240115	11840	-4.90	20231226	9830	14.55	20230726	0.23	N	072870	500	59 억		3019292	N	N	0	N	00	N
41	20240725	090626	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11340	-20	5	-0.18	1464380	129	2.22	11350	11360	11340	14760	7960	11360	11351.78	25.33	0	25	11433	11396	11363	11326	11293	11415	11345	60	3400	500	8170	10	1	11920959	1352	6.24	0.41	12	0.00	1818.00	27650.00	11840	20231226	-4.22	9830	20230726	15.36	11660	-2.74	20240207	10480	8.21	20240115	11840	-4.22	20231226	9830	15.36	20230726	0.23	N	072870	500	59 억		3019292	N	N	0	N	00	N
42	20240724	160623	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11360	-40	5	-0.35	65847470	5799	91.79	11350	11400	11330	14820	7980	11400	11354.97	25.32	0	566	11520	11460	11400	11340	11280	11460	11340	60	3420	500	8200	10	1	11920959	1354	6.25	0.41	12	0.05	1818.00	27650.00	11840	20231226	-4.05	9830	20230726	15.56	11660	-2.57	20240207	10480	8.40	20240115	11840	-4.05	20231226	9830	15.56	20230726	0.23	N	072870	500	59 억		3018726	N	N	0	N	00	N
43	20240724	150633	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11350	-50	5	-0.44	60009420	5285	83.65	11350	11400	11330	14820	7980	11400	11354.67	25.32	0	550	11520	11460	11400	11340	11280	11460	11340	60	3420	500	8200	10	1	11920959	1353	6.24	0.41	12	0.04	1818.00	27650.00	11840	20231226	-4.14	9830	20230726	15.46	11660	-2.66	20240207	10480	8.30	20240115	11840	-4.14	20231226	9830	15.46	20230726	0.23	N	072870	500	59 억		3018726	N	N	0	N	00	N
44	20240724	140629	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11350	-50	5	-0.44	42633020	3753	59.40	11350	11400	11340	14820	7980	11400	11359.72	25.32	0	437	11520	11460	11400	11340	11280	11460	11340	60	3420	500	8200	10	1	11920959	1353	6.24	0.41	12	0.03	1818.00	27650.00	11840	20231226	-4.14	9830	20230726	15.46	11660	-2.66	20240207	10480	8.30	20240115	11840	-4.14	20231226	9830	15.46	20230726	0.23	N	072870	500	59 억		3018726	N	N	0	N	00	N
45	20240724	130635	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11350	-50	5	-0.44	38386660	3379	53.48	11350	11400	11340	14820	7980	11400	11360.36	25.32	0	453	11520	11460	11400	11340	11280	11460	11340	60	3420	500	8200	10	1	11920959	1353	6.24	0.41	12	0.03	1818.00	27650.00	11840	20231226	-4.14	9830	20230726	15.46	11660	-2.66	20240207	10480	8.30	20240115	11840	-4.14	20231226	9830	15.46	20230726	0.23	N	072870	500	59 억		3018726	N	N	0	N	00	N
46	20240724	120634	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11350	-50	5	-0.44	34491690	3036	48.05	11350	11400	11340	14820	7980	11400	11360.90	25.32	0	452	11520	11460	11400	11340	11280	11460	11340	60	3420	500	8200	10	1	11920959	1353	6.24	0.41	12	0.03	1818.00	27650.00	11840	20231226	-4.14	9830	20230726	15.46	11660	-2.66	20240207	10480	8.30	20240115	11840	-4.14	20231226	9830	15.46	20230726	0.23	N	072870	500	59 억		3018726	N	N	0	N	00	N
47	20240724	110631	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11360	-40	5	-0.35	20855270	1837	29.08	11350	11390	11340	14820	7980	11400	11352.90	25.32	0	265	11520	11460	11400	11340	11280	11460	11340	60	3420	500	8200	10	1	11920959	1354	6.25	0.41	12	0.02	1818.00	27650.00	11840	20231226	-4.05	9830	20230726	15.56	11660	-2.57	20240207	10480	8.40	20240115	11840	-4.05	20231226	9830	15.56	20230726	0.23	N	072870	500	59 억		3018726	N	N	0	N	00	N
48	20240724	100633	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11370	-30	5	-0.26	3627480	319	5.05	11350	11390	11350	14820	7980	11400	11371.41	25.32	0	100	11520	11460	11400	11340	11280	11460	11340	60	3420	500	8200	10	1	11920959	1355	6.25	0.41	12	0.00	1818.00	27650.00	11840	20231226	-3.97	9830	20230726	15.67	11660	-2.49	20240207	10480	8.49	20240115	11840	-3.97	20231226	9830	15.67	20230726	0.23	N	072870	500	59 억		3018726	N	N	0	N	00	N
49	20240724	090627	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11390	-10	5	-0.09	113820	10	0.16	11350	11390	11350	14820	7980	11400	11382.00	25.32	0	8	11520	11460	11400	11340	11280	11460	11340	60	3420	500	8200	10	1	11920959	1358	6.27	0.41	12	0.00	1818.00	27650.00	11840	20231226	-3.80	9830	20230726	15.87	11660	-2.32	20240207	10480	8.68	20240115	11840	-3.80	20231226	9830	15.87	20230726	0.23	N	072870	500	59 억		3018726	N	N	0	N	00	N
50	20240723	160620	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11400	0	3	0.00	71867100	6313	79.39	11400	11460	11340	14820	7980	11400	11383.99	25.32	0	204	11466	11432	11376	11342	11286	11445	11355	60	3420	500	8200	10	1	11920959	1359	6.27	0.41	12	0.05	1818.00	27650.00	11840	20231226	-3.72	9830	20230726	15.97	11660	-2.23	20240207	10480	8.78	20240115	11840	-3.72	20231226	9830	15.97	20230726	0.23	N	072870	500	59 억		3018525	N	N	0	N	00	N
51	20240723	150634	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11360	-40	5	-0.35	64455680	5662	71.20	11400	11460	11340	14820	7980	11400	11383.91	25.32	0	204	11466	11432	11376	11342	11286	11445	11355	60	3420	500	8200	10	1	11920959	1354	6.25	0.41	12	0.05	1818.00	27650.00	11840	20231226	-4.05	9830	20230726	15.56	11660	-2.57	20240207	10480	8.40	20240115	11840	-4.05	20231226	9830	15.56	20230726	0.23	N	072870	500	59 억		3018525	N	N	0	N	00	N
52	20240723	140623	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11380	-20	5	-0.18	53738380	4718	59.33	11400	11460	11350	14820	7980	11400	11390.08	25.32	0	52	11466	11432	11376	11342	11286	11445	11355	60	3420	500	8200	10	1	11920959	1357	6.26	0.41	12	0.04	1818.00	27650.00	11840	20231226	-3.89	9830	20230726	15.77	11660	-2.40	20240207	10480	8.59	20240115	11840	-3.89	20231226	9830	15.77	20230726	0.23	N	072870	500	59 억		3018525	N	N	0	N	00	N
53	20240723	130620	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11350	-50	5	-0.44	53146620	4666	58.68	11400	11460	11350	14820	7980	11400	11390.19	25.32	0	52	11466	11432	11376	11342	11286	11445	11355	60	3420	500	8200	10	1	11920959	1353	6.24	0.41	12	0.04	1818.00	27650.00	11840	20231226	-4.14	9830	20230726	15.46	11660	-2.66	20240207	10480	8.30	20240115	11840	-4.14	20231226	9830	15.46	20230726	0.23	N	072870	500	59 억		3018525	N	N	0	N	00	N
54	20240723	120625	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11400	0	3	0.00	46146060	4050	50.93	11400	11460	11370	14820	7980	11400	11394.09	25.32	0	52	11466	11432	11376	11342	11286	11445	11355	60	3420	500	8200	10	1	11920959	1359	6.27	0.41	12	0.03	1818.00	27650.00	11840	20231226	-3.72	9830	20230726	15.97	11660	-2.23	20240207	10480	8.78	20240115	11840	-3.72	20231226	9830	15.97	20230726	0.23	N	072870	500	59 억		3018525	N	N	0	N	00	N
55	20240723	110628	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11400	0	3	0.00	16181020	1421	17.87	11400	11460	11370	14820	7980	11400	11387.07	25.32	0	15	11466	11432	11376	11342	11286	11445	11355	60	3420	500	8200	10	1	11920959	1359	6.27	0.41	12	0.01	1818.00	27650.00	11840	20231226	-3.72	9830	20230726	15.97	11660	-2.23	20240207	10480	8.78	20240115	11840	-3.72	20231226	9830	15.97	20230726	0.23	N	072870	500	59 억		3018525	N	N	0	N	00	N
56	20240723	100625	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11380	-20	5	-0.18	8670930	761	9.57	11400	11460	11370	14820	7980	11400	11394.13	25.32	0	8	11466	11432	11376	11342	11286	11445	11355	60	3420	500	8200	10	1	11920959	1357	6.26	0.41	12	0.01	1818.00	27650.00	11840	20231226	-3.89	9830	20230726	15.77	11660	-2.40	20240207	10480	8.59	20240115	11840	-3.89	20231226	9830	15.77	20230726	0.23	N	072870	500	59 억		3018525	N	N	0	N	00	N
57	20240723	090628	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11420	20	2	0.18	708640	62	0.78	11400	11460	11400	14820	7980	11400	11429.68	25.32	0	-1	11466	11432	11376	11342	11286	11445	11355	60	3420	500	8200	10	1	11920959	1361	6.28	0.41	12	0.00	1818.00	27650.00	11840	20231226	-3.55	9830	20230726	16.17	11660	-2.06	20240207	10480	8.97	20240115	11840	-3.55	20231226	9830	16.17	20230726	0.23	N	072870	500	59 억		3018525	N	N	0	N	00	N
58	20240722	160619	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11400	0	3	0.00	90188450	7940	70.37	11400	11410	11320	14820	7980	11400	11358.62	25.32	0	97	11573	11486	11403	11316	11233	11445	11275	60	3420	500	8200	10	1	11920959	1359	6.27	0.41	12	0.07	1818.00	27650.00	11840	20231226	-3.72	9830	20230726	15.97	11660	-2.23	20240207	10480	8.78	20240115	11840	-3.72	20231226	9830	15.97	20230726	0.26	N	072870	500	59 억		3018427	N	N	0	N	00	N
59	20240722	150624	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11340	-60	5	-0.53	69679820	6138	54.40	11400	11410	11320	14820	7980	11400	11352.20	25.32	0	92	11573	11486	11403	11316	11233	11445	11275	60	3420	500	8200	10	1	11920959	1352	6.24	0.41	12	0.05	1818.00	27650.00	11840	20231226	-4.22	9830	20230726	15.36	11660	-2.74	20240207	10480	8.21	20240115	11840	-4.22	20231226	9830	15.36	20230726	0.26	N	072870	500	59 억		3018427	N	N	0	N	00	N
60	20240722	140625	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11330	-70	5	-0.61	68375580	6023	53.38	11400	11410	11320	14820	7980	11400	11352.41	25.32	0	48	11573	11486	11403	11316	11233	11445	11275	60	3420	500	8200	10	1	11920959	1351	6.23	0.41	12	0.05	1818.00	27650.00	11840	20231226	-4.31	9830	20230726	15.26	11660	-2.83	20240207	10480	8.11	20240115	11840	-4.31	20231226	9830	15.26	20230726	0.26	N	072870	500	59 억		3018427	N	N	0	N	00	N
61	20240722	130622	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11330	-70	5	-0.61	62056200	5465	48.43	11400	11410	11320	14820	7980	11400	11355.21	25.32	0	350	11573	11486	11403	11316	11233	11445	11275	60	3420	500	8200	10	1	11920959	1351	6.23	0.41	12	0.05	1818.00	27650.00	11840	20231226	-4.31	9830	20230726	15.26	11660	-2.83	20240207	10480	8.11	20240115	11840	-4.31	20231226	9830	15.26	20230726	0.26	N	072870	500	59 억		3018427	N	N	0	N	00	N
62	20240722	120623	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11340	-60	5	-0.53	56581040	4982	44.15	11400	11410	11320	14820	7980	11400	11357.09	25.32	0	473	11573	11486	11403	11316	11233	11445	11275	60	3420	500	8200	10	1	11920959	1352	6.24	0.41	12	0.04	1818.00	27650.00	11840	20231226	-4.22	9830	20230726	15.36	11660	-2.74	20240207	10480	8.21	20240115	11840	-4.22	20231226	9830	15.36	20230726	0.26	N	072870	500	59 억		3018427	N	N	0	N	00	N
63	20240722	110620	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11330	-70	5	-0.61	45439510	4000	35.45	11400	11410	11320	14820	7980	11400	11359.88	25.32	0	473	11573	11486	11403	11316	11233	11445	11275	60	3420	500	8200	10	1	11920959	1351	6.23	0.41	12	0.03	1818.00	27650.00	11840	20231226	-4.31	9830	20230726	15.26	11660	-2.83	20240207	10480	8.11	20240115	11840	-4.31	20231226	9830	15.26	20230726	0.26	N	072870	500	59 억		3018427	N	N	0	N	00	N
64	20240722	100623	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11350	-50	5	-0.44	37631580	3311	29.34	11400	11410	11330	14820	7980	11400	11365.62	25.32	0	473	11573	11486	11403	11316	11233	11445	11275	60	3420	500	8200	10	1	11920959	1353	6.24	0.41	12	0.03	1818.00	27650.00	11840	20231226	-4.14	9830	20230726	15.46	11660	-2.66	20240207	10480	8.30	20240115	11840	-4.14	20231226	9830	15.46	20230726	0.26	N	072870	500	59 억		3018427	N	N	0	N	00	N
65	20240722	090622	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11400	0	3	0.00	2542660	223	1.98	11400	11410	11400	14820	7980	11400	11402.06	25.32	0	18	11573	11486	11403	11316	11233	11445	11275	60	3420	500	8200	10	1	11920959	1359	6.27	0.41	12	0.00	1818.00	27650.00	11840	20231226	-3.72	9830	20230726	15.97	11660	-2.23	20240207	10480	8.78	20240115	11840	-3.72	20231226	9830	15.97	20230726	0.26	N	072870	500	59 억		3018427	N	N	0	N	00	N
66	20240719	160608	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11400	-30	5	-0.26	128184060	11284	31.67	11430	11490	11320	14850	8010	11430	11359.81	25.31	0	831	11523	11476	11403	11356	11283	11440	11320	60	3420	500	8220	10	1	11920959	1359	6.27	0.41	12	0.09	1818.00	27650.00	11840	20231226	-3.72	9830	20230726	15.97	11660	-2.23	20240207	10480	8.78	20240115	11840	-3.72	20231226	9830	15.97	20230726	0.31	N	072870	500	59 억		3017596	N	N	0	N	00	N
67	20240719	150614	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11370	-60	5	-0.52	120253630	10588	29.71	11430	11490	11320	14850	8010	11430	11357.54	25.31	0	831	11523	11476	11403	11356	11283	11440	11320	60	3420	500	8220	10	1	11920959	1355	6.25	0.41	12	0.09	1818.00	27650.00	11840	20231226	-3.97	9830	20230726	15.67	11660	-2.49	20240207	10480	8.49	20240115	11840	-3.97	20231226	9830	15.67	20230726	0.31	N	072870	500	59 억		3017596	N	N	0	N	00	N
68	20240719	140618	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11330	-100	5	-0.87	104265660	9179	25.76	11430	11490	11320	14850	8010	11430	11359.15	25.31	0	812	11523	11476	11403	11356	11283	11440	11320	60	3420	500	8220	10	1	11920959	1351	6.23	0.41	12	0.08	1818.00	27650.00	11840	20231226	-4.31	9830	20230726	15.26	11660	-2.83	20240207	10480	8.11	20240115	11840	-4.31	20231226	9830	15.26	20230726	0.31	N	072870	500	59 억		3017596	N	N	0	N	00	N
69	20240719	130610	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11370	-60	5	-0.52	89507270	7877	22.11	11430	11490	11330	14850	8010	11430	11363.12	25.31	0	792	11523	11476	11403	11356	11283	11440	11320	60	3420	500	8220	10	1	11920959	1355	6.25	0.41	12	0.07	1818.00	27650.00	11840	20231226	-3.97	9830	20230726	15.67	11660	-2.49	20240207	10480	8.49	20240115	11840	-3.97	20231226	9830	15.67	20230726	0.31	N	072870	500	59 억		3017596	N	N	0	N	00	N
70	20240719	120610	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11340	-90	5	-0.79	84391430	7426	20.84	11430	11490	11340	14850	8010	11430	11364.32	25.31	0	738	11523	11476	11403	11356	11283	11440	11320	60	3420	500	8220	10	1	11920959	1352	6.24	0.41	12	0.06	1818.00	27650.00	11840	20231226	-4.22	9830	20230726	15.36	11660	-2.74	20240207	10480	8.21	20240115	11840	-4.22	20231226	9830	15.36	20230726	0.31	N	072870	500	59 억		3017596	N	N	0	N	00	N
71	20240719	110614	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11420	-10	5	-0.09	42336610	3720	10.44	11430	11490	11340	14850	8010	11430	11380.81	25.31	0	225	11523	11476	11403	11356	11283	11440	11320	60	3420	500	8220	10	1	11920959	1361	6.28	0.41	12	0.03	1818.00	27650.00	11840	20231226	-3.55	9830	20230726	16.17	11660	-2.06	20240207	10480	8.97	20240115	11840	-3.55	20231226	9830	16.17	20230726	0.31	N	072870	500	59 억		3017596	N	N	0	N	00	N
72	20240719	100522	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11400	-30	5	-0.26	34198100	3005	8.43	11430	11490	11340	14850	8010	11430	11380.40	25.31	0	149	11523	11476	11403	11356	11283	11440	11320	60	3420	500	8220	10	1	11920959	1359	6.27	0.41	12	0.03	1818.00	27650.00	11840	20231226	-3.72	9830	20230726	15.97	11660	-2.23	20240207	10480	8.78	20240115	11840	-3.72	20231226	9830	15.97	20230726	0.31	N	072870	500	59 억		3017596	N	N	0	N	00	N
73	20240719	090623	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11410	-20	5	-0.17	2699790	236	0.66	11430	11490	11410	14850	8010	11430	11439.79	25.31	0	7	11523	11476	11403	11356	11283	11440	11320	60	3420	500	8220	10	1	11920959	1360	6.28	0.41	12	0.00	1818.00	27650.00	11840	20231226	-3.63	9830	20230726	16.07	11660	-2.14	20240207	10480	8.87	20240115	11840	-3.63	20231226	9830	16.07	20230726	0.31	N	072870	500	59 억		3017596	N	N	0	N	00	N
74	20240718	160602	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11430	-20	5	-0.17	407033000	35632	248.20	11450	11450	11330	14880	8020	11450	11378.81	25.31	0	-12	11543	11496	11423	11376	11303	11520	11400	60	3430	500	8240	10	1	11920959	1363	6.29	0.41	12	0.30	1818.00	27650.00	11840	20231226	-3.46	9830	20230726	16.28	11660	-1.97	20240207	10480	9.06	20240115	11840	-3.46	20231226	9830	16.28	20230726	0.33	N	072870	500	59 억		3017608	N	N	0	N	00	N
75	20240718	150610	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11390	-60	5	-0.52	35571800	3132	21.82	11450	11450	11330	14880	8020	11450	11357.54	25.31	0	-20	11543	11496	11423	11376	11303	11520	11400	60	3430	500	8240	10	1	11920959	1358	6.27	0.41	12	0.03	1818.00	27650.00	11840	20231226	-3.80	9830	20230726	15.87	11660	-2.32	20240207	10480	8.68	20240115	11840	-3.80	20231226	9830	15.87	20230726	0.33	N	072870	500	59 억		3017608	N	N	0	N	00	N
76	20240718	140606	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11390	-60	5	-0.52	33373930	2939	20.47	11450	11450	11330	14880	8020	11450	11355.54	25.31	0	-46	11543	11496	11423	11376	11303	11520	11400	60	3430	500	8240	10	1	11920959	1358	6.27	0.41	12	0.02	1818.00	27650.00	11840	20231226	-3.80	9830	20230726	15.87	11660	-2.32	20240207	10480	8.68	20240115	11840	-3.80	20231226	9830	15.87	20230726	0.33	N	072870	500	59 억		3017608	N	N	0	N	00	N
77	20240718	130606	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11370	-80	5	-0.70	29871000	2631	18.33	11450	11450	11330	14880	8020	11450	11353.48	25.31	0	-46	11543	11496	11423	11376	11303	11520	11400	60	3430	500	8240	10	1	11920959	1355	6.25	0.41	12	0.02	1818.00	27650.00	11840	20231226	-3.97	9830	20230726	15.67	11660	-2.49	20240207	10480	8.49	20240115	11840	-3.97	20231226	9830	15.67	20230726	0.33	N	072870	500	59 억		3017608	N	N	0	N	00	N
78	20240718	120607	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11340	-110	5	-0.96	28131770	2478	17.26	11450	11450	11330	14880	8020	11450	11352.61	25.31	0	-46	11543	11496	11423	11376	11303	11520	11400	60	3430	500	8240	10	1	11920959	1352	6.24	0.41	12	0.02	1818.00	27650.00	11840	20231226	-4.22	9830	20230726	15.36	11660	-2.74	20240207	10480	8.21	20240115	11840	-4.22	20231226	9830	15.36	20230726	0.33	N	072870	500	59 억		3017608	N	N	0	N	00	N
79	20240718	110610	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11390	-60	5	-0.52	18816090	1658	11.55	11450	11450	11330	14880	8020	11450	11348.67	25.31	0	-33	11543	11496	11423	11376	11303	11520	11400	60	3430	500	8240	10	1	11920959	1358	6.27	0.41	12	0.01	1818.00	27650.00	11840	20231226	-3.80	9830	20230726	15.87	11660	-2.32	20240207	10480	8.68	20240115	11840	-3.80	20231226	9830	15.87	20230726	0.33	N	072870	500	59 억		3017608	N	N	0	N	00	N
80	20240718	100613	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11360	-90	5	-0.79	15136350	1334	9.29	11450	11450	11330	14880	8020	11450	11346.59	25.31	0	-33	11543	11496	11423	11376	11303	11520	11400	60	3430	500	8240	10	1	11920959	1354	6.25	0.41	12	0.01	1818.00	27650.00	11840	20231226	-4.05	9830	20230726	15.56	11660	-2.57	20240207	10480	8.40	20240115	11840	-4.05	20231226	9830	15.56	20230726	0.33	N	072870	500	59 억		3017608	N	N	0	N	00	N
81	20240718	090612	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11360	-90	5	-0.79	2049840	180	1.25	11450	11450	11360	14880	8020	11450	11388.00	25.31	0	-20	11543	11496	11423	11376	11303	11520	11400	60	3430	500	8240	10	1	11920959	1354	6.25	0.41	12	0.00	1818.00	27650.00	11840	20231226	-4.05	9830	20230726	15.56	11660	-2.57	20240207	10480	8.40	20240115	11840	-4.05	20231226	9830	15.56	20230726	0.33	N	072870	500	59 억		3017608	N	N	0	N	00	N
82	20240717	160636	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11450	-40	5	-0.35	163228080	14333	198.46	11370	11470	11350	14930	8050	11490	11388.26	25.32	0	-220	11590	11540	11450	11400	11310	11565	11425	60	3440	500	8270	10	1	11920959	1365	6.30	0.41	12	0.12	1818.00	27650.00	11840	20231226	-3.29	9830	20230726	16.48	11660	-1.80	20240207	10480	9.26	20240115	11840	-3.29	20231226	9830	16.48	20230726	0.41	N	072870	500	59 억		3017828	N	N	0	N	00	N
83	20240717	150640	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11350	-140	5	-1.22	140486910	12343	170.91	11370	11470	11350	14930	8050	11490	11381.91	25.32	0	-98	11590	11540	11450	11400	11310	11565	11425	60	3440	500	8270	10	1	11920959	1353	6.24	0.41	12	0.10	1818.00	27650.00	11840	20231226	-4.14	9830	20230726	15.46	11660	-2.66	20240207	10480	8.30	20240115	11840	-4.14	20231226	9830	15.46	20230726	0.41	N	072870	500	59 억		3017828	N	N	0	N	00	N
84	20240717	140637	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11390	-100	5	-0.87	134976940	11858	164.19	11370	11470	11350	14930	8050	11490	11382.77	25.32	0	-111	11590	11540	11450	11400	11310	11565	11425	60	3440	500	8270	10	1	11920959	1358	6.27	0.41	12	0.10	1818.00	27650.00	11840	20231226	-3.80	9830	20230726	15.87	11660	-2.32	20240207	10480	8.68	20240115	11840	-3.80	20231226	9830	15.87	20230726	0.41	N	072870	500	59 억		3017828	N	N	0	N	00	N
85	20240717	130636	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11370	-120	5	-1.04	125852040	11055	153.07	11370	11470	11360	14930	8050	11490	11384.17	25.32	0	-161	11590	11540	11450	11400	11310	11565	11425	60	3440	500	8270	10	1	11920959	1355	6.25	0.41	12	0.09	1818.00	27650.00	11840	20231226	-3.97	9830	20230726	15.67	11660	-2.49	20240207	10480	8.49	20240115	11840	-3.97	20231226	9830	15.67	20230726	0.41	N	072870	500	59 억		3017828	N	N	0	N	00	N
86	20240717	120636	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11390	-100	5	-0.87	105121570	9234	127.86	11370	11470	11360	14930	8050	11490	11384.19	25.32	0	-191	11590	11540	11450	11400	11310	11565	11425	60	3440	500	8270	10	1	11920959	1358	6.27	0.41	12	0.08	1818.00	27650.00	11840	20231226	-3.80	9830	20230726	15.87	11660	-2.32	20240207	10480	8.68	20240115	11840	-3.80	20231226	9830	15.87	20230726	0.41	N	072870	500	59 억		3017828	N	N	0	N	00	N
87	20240717	110636	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11390	-100	5	-0.87	12330110	1081	14.97	11370	11470	11370	14930	8050	11490	11406.21	25.32	0	71	11590	11540	11450	11400	11310	11565	11425	60	3440	500	8270	10	1	11920959	1358	6.27	0.41	12	0.01	1818.00	27650.00	11840	20231226	-3.80	9830	20230726	15.87	11660	-2.32	20240207	10480	8.68	20240115	11840	-3.80	20231226	9830	15.87	20230726	0.41	N	072870	500	59 억		3017828	N	N	0	N	00	N
88	20240717	100636	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11420	-70	5	-0.61	3564450	312	4.32	11370	11470	11370	14930	8050	11490	11424.52	25.32	0	68	11590	11540	11450	11400	11310	11565	11425	60	3440	500	8270	10	1	11920959	1361	6.28	0.41	12	0.00	1818.00	27650.00	11840	20231226	-3.55	9830	20230726	16.17	11660	-2.06	20240207	10480	8.97	20240115	11840	-3.55	20231226	9830	16.17	20230726	0.41	N	072870	500	59 억		3017828	N	N	0	N	00	N
89	20240717	090523	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11470	-20	5	-0.17	444470	39	0.54	11370	11470	11370	14930	8050	11490	11396.67	25.32	0	3	11590	11540	11450	11400	11310	11565	11425	60	3440	500	8270	10	1	11920959	1367	6.31	0.41	12	0.00	1818.00	27650.00	11840	20231226	-3.12	9830	20230726	16.68	11660	-1.63	20240207	10480	9.45	20240115	11840	-3.12	20231226	9830	16.68	20230726	0.41	N	072870	500	59 억		3017828	N	N	0	N	00	N
90	20240716	160637	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11490	40	2	0.35	82376540	7218	26.82	11450	11500	11360	14880	8020	11450	11412.63	25.32	0	-153	11590	11520	11410	11340	11230	11465	11285	60	3430	500	8240	10	1	11920959	1370	6.32	0.42	12	0.06	1818.00	27650.00	11840	20231226	-2.96	9830	20230726	16.89	11660	-1.46	20240207	10480	9.64	20240115	11840	-2.96	20231226	9830	16.89	20230726	0.41	N	072870	500	59 억		3017829	N	N	0	N	00	N
91	20240716	150643	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11390	-60	5	-0.52	58930780	5170	19.21	11450	11460	11360	14880	8020	11450	11398.60	25.32	0	-72	11590	11520	11410	11340	11230	11465	11285	60	3430	500	8240	10	1	11920959	1358	6.27	0.41	12	0.04	1818.00	27650.00	11840	20231226	-3.80	9830	20230726	15.87	11660	-2.32	20240207	10480	8.68	20240115	11840	-3.80	20231226	9830	15.87	20230726	0.41	N	072870	500	59 억		3017829	N	N	0	N	00	N
92	20240716	140642	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11390	-60	5	-0.52	50614960	4439	16.50	11450	11460	11370	14880	8020	11450	11402.33	25.32	0	-209	11590	11520	11410	11340	11230	11465	11285	60	3430	500	8240	10	1	11920959	1358	6.27	0.41	12	0.04	1818.00	27650.00	11840	20231226	-3.80	9830	20230726	15.87	11660	-2.32	20240207	10480	8.68	20240115	11840	-3.80	20231226	9830	15.87	20230726	0.41	N	072870	500	59 억		3017829	N	N	0	N	00	N
93	20240716	130642	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11400	-50	5	-0.44	48860350	4285	15.92	11450	11460	11370	14880	8020	11450	11402.65	25.32	0	-209	11590	11520	11410	11340	11230	11465	11285	60	3430	500	8240	10	1	11920959	1359	6.27	0.41	12	0.04	1818.00	27650.00	11840	20231226	-3.72	9830	20230726	15.97	11660	-2.23	20240207	10480	8.78	20240115	11840	-3.72	20231226	9830	15.97	20230726	0.41	N	072870	500	59 억		3017829	N	N	0	N	00	N
94	20240716	120640	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11400	-50	5	-0.44	45824920	4019	14.94	11450	11460	11370	14880	8020	11450	11402.07	25.32	0	-206	11590	11520	11410	11340	11230	11465	11285	60	3430	500	8240	10	1	11920959	1359	6.27	0.41	12	0.03	1818.00	27650.00	11840	20231226	-3.72	9830	20230726	15.97	11660	-2.23	20240207	10480	8.78	20240115	11840	-3.72	20231226	9830	15.97	20230726	0.41	N	072870	500	59 억		3017829	N	N	0	N	00	N
95	20240716	110640	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11380	-70	5	-0.61	27870600	2441	9.07	11450	11460	11370	14880	8020	11450	11417.70	25.32	0	-206	11590	11520	11410	11340	11230	11465	11285	60	3430	500	8240	10	1	11920959	1357	6.26	0.41	12	0.02	1818.00	27650.00	11840	20231226	-3.89	9830	20230726	15.77	11660	-2.40	20240207	10480	8.59	20240115	11840	-3.89	20231226	9830	15.77	20230726	0.41	N	072870	500	59 억		3017829	N	N	0	N	00	N
96	20240716	100641	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11390	-60	5	-0.52	18206640	1592	5.92	11450	11460	11390	14880	8020	11450	11436.33	25.32	0	-57	11590	11520	11410	11340	11230	11465	11285	60	3430	500	8240	10	1	11920959	1358	6.27	0.41	12	0.01	1818.00	27650.00	11840	20231226	-3.80	9830	20230726	15.87	11660	-2.32	20240207	10480	8.68	20240115	11840	-3.80	20231226	9830	15.87	20230726	0.41	N	072870	500	59 억		3017829	N	N	0	N	00	N
97	20240716	090639	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11450	0	3	0.00	4488400	392	1.46	11450	11450	11450	14880	8020	11450	11450.00	25.32	0	-57	11590	11520	11410	11340	11230	11465	11285	60	3430	500	8240	10	1	11920959	1365	6.30	0.41	12	0.00	1818.00	27650.00	11840	20231226	-3.29	9830	20230726	16.48	11660	-1.80	20240207	10480	9.26	20240115	11840	-3.29	20231226	9830	16.48	20230726	0.41	N	072870	500	59 억		3017829	N	N	0	N	00	N
98	20240715	160630	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11450	-30	5	-0.26	306666000	26903	224.90	11480	11480	11300	14920	8040	11480	11371.47	25.31	0	158	11633	11556	11423	11346	11213	11595	11385	60	3440	500	8260	10	1	11920959	1365	6.30	0.41	12	0.23	1818.00	27650.00	11840	20231226	-3.29	9830	20230726	16.48	11660	-1.80	20240207	10480	9.26	20240115	11840	-3.29	20231226	9830	16.48	20230726	0.41	N	072870	500	59 억		3017574	N	N	0	N	00	N
99	20240715	150635	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11460	-20	5	-0.17	195001310	17150	143.37	11480	11480	11300	14920	8040	11480	11370.34	25.31	0	210	11633	11556	11423	11346	11213	11595	11385	60	3440	500	8260	10	1	11920959	1366	6.30	0.41	12	0.14	1818.00	27650.00	11840	20231226	-3.21	9830	20230726	16.58	11660	-1.72	20240207	10480	9.35	20240115	11840	-3.21	20231226	9830	16.58	20230726	0.41	N	072870	500	59 억		3017574	N	N	0	N	00	N
100	20240715	140633	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11400	-80	5	-0.70	81673290	7163	59.88	11480	11480	11380	14920	8040	11480	11402.11	25.31	0	174	11633	11556	11423	11346	11213	11595	11385	60	3440	500	8260	10	1	11920959	1359	6.27	0.41	12	0.06	1818.00	27650.00	11840	20231226	-3.72	9830	20230726	15.97	11660	-2.23	20240207	10480	8.78	20240115	11840	-3.72	20231226	9830	15.97	20230726	0.41	N	072870	500	59 억		3017574	N	N	0	N	00	N
101	20240715	130634	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11400	-80	5	-0.70	80248320	7038	58.84	11480	11480	11380	14920	8040	11480	11402.15	25.31	0	174	11633	11556	11423	11346	11213	11595	11385	60	3440	500	8260	10	1	11920959	1359	6.27	0.41	12	0.06	1818.00	27650.00	11840	20231226	-3.72	9830	20230726	15.97	11660	-2.23	20240207	10480	8.78	20240115	11840	-3.72	20231226	9830	15.97	20230726	0.41	N	072870	500	59 억		3017574	N	N	0	N	00	N
102	20240715	120634	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11420	-60	5	-0.52	63258720	5547	46.37	11480	11480	11380	14920	8040	11480	11404.13	25.31	0	208	11633	11556	11423	11346	11213	11595	11385	60	3440	500	8260	10	1	11920959	1361	6.28	0.41	12	0.05	1818.00	27650.00	11840	20231226	-3.55	9830	20230726	16.17	11660	-2.06	20240207	10480	8.97	20240115	11840	-3.55	20231226	9830	16.17	20230726	0.41	N	072870	500	59 억		3017574	N	N	0	N	00	N
103	20240715	110633	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11380	-100	5	-0.87	51923160	4552	38.05	11480	11480	11380	14920	8040	11480	11406.67	25.31	0	260	11633	11556	11423	11346	11213	11595	11385	60	3440	500	8260	10	1	11920959	1357	6.26	0.41	12	0.04	1818.00	27650.00	11840	20231226	-3.89	9830	20230726	15.77	11660	-2.40	20240207	10480	8.59	20240115	11840	-3.89	20231226	9830	15.77	20230726	0.41	N	072870	500	59 억		3017574	N	N	0	N	00	N
104	20240715	100634	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11400	-80	5	-0.70	40602460	3559	29.75	11480	11480	11380	14920	8040	11480	11408.39	25.31	0	217	11633	11556	11423	11346	11213	11595	11385	60	3440	500	8260	10	1	11920959	1359	6.27	0.41	12	0.03	1818.00	27650.00	11840	20231226	-3.72	9830	20230726	15.97	11660	-2.23	20240207	10480	8.78	20240115	11840	-3.72	20231226	9830	15.97	20230726	0.41	N	072870	500	59 억		3017574	N	N	0	N	00	N
105	20240715	090634	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11410	-70	5	-0.61	1250960	109	0.91	11480	11480	11410	14920	8040	11480	11476.70	25.31	0	0	11633	11556	11423	11346	11213	11595	11385	60	3440	500	8260	10	1	11920959	1360	6.28	0.41	12	0.00	1818.00	27650.00	11840	20231226	-3.63	9830	20230726	16.07	11660	-2.14	20240207	10480	8.87	20240115	11840	-3.63	20231226	9830	16.07	20230726	0.41	N	072870	500	59 억		3017574	N	N	0	N	00	N
106	20240712	160628	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11480	10	2	0.09	136046340	11960	36.92	11470	11500	11290	14910	8030	11470	11375.11	25.32	0	-366	11616	11542	11446	11372	11276	11580	11410	60	3440	500	8250	10	1	11920959	1369	6.31	0.42	12	0.10	1818.00	27650.00	11840	20231226	-3.04	9830	20230726	16.79	11660	-1.54	20240207	10480	9.54	20240115	11840	-3.04	20231226	9830	16.79	20230726	0.48	N	072870	500	59 억		3017940	N	N	0	N	00	N
107	20240712	150633	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11340	-130	5	-1.13	103390890	9100	28.09	11470	11470	11290	14910	8030	11470	11361.64	25.32	0	129	11616	11542	11446	11372	11276	11580	11410	60	3440	500	8250	10	1	11920959	1352	6.24	0.41	12	0.08	1818.00	27650.00	11840	20231226	-4.22	9830	20230726	15.36	11660	-2.74	20240207	10480	8.21	20240115	11840	-4.22	20231226	9830	15.36	20230726	0.48	N	072870	500	59 억		3017940	N	N	0	N	00	N
108	20240712	140636	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11340	-130	5	-1.13	94461380	8312	25.66	11470	11470	11290	14910	8030	11470	11364.46	25.32	0	157	11616	11542	11446	11372	11276	11580	11410	60	3440	500	8250	10	1	11920959	1352	6.24	0.41	12	0.07	1818.00	27650.00	11840	20231226	-4.22	9830	20230726	15.36	11660	-2.74	20240207	10480	8.21	20240115	11840	-4.22	20231226	9830	15.36	20230726	0.48	N	072870	500	59 억		3017940	N	N	0	N	00	N
109	20240712	130631	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11320	-150	5	-1.31	93089510	8191	25.29	11470	11470	11290	14910	8030	11470	11364.85	25.32	0	157	11616	11542	11446	11372	11276	11580	11410	60	3440	500	8250	10	1	11920959	1349	6.23	0.41	12	0.07	1818.00	27650.00	11840	20231226	-4.39	9830	20230726	15.16	11660	-2.92	20240207	10480	8.02	20240115	11840	-4.39	20231226	9830	15.16	20230726	0.48	N	072870	500	59 억		3017940	N	N	0	N	00	N
110	20240712	120632	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11360	-110	5	-0.96	87254520	7676	23.70	11470	11470	11290	14910	8030	11470	11367.19	25.32	0	157	11616	11542	11446	11372	11276	11580	11410	60	3440	500	8250	10	1	11920959	1354	6.25	0.41	12	0.06	1818.00	27650.00	11840	20231226	-4.05	9830	20230726	15.56	11660	-2.57	20240207	10480	8.40	20240115	11840	-4.05	20231226	9830	15.56	20230726	0.48	N	072870	500	59 억		3017940	N	N	0	N	00	N
111	20240712	110629	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11340	-130	5	-1.13	64642260	5678	17.53	11470	11470	11330	14910	8030	11470	11384.69	25.32	0	156	11616	11542	11446	11372	11276	11580	11410	60	3440	500	8250	10	1	11920959	1352	6.24	0.41	12	0.05	1818.00	27650.00	11840	20231226	-4.22	9830	20230726	15.36	11660	-2.74	20240207	10480	8.21	20240115	11840	-4.22	20231226	9830	15.36	20230726	0.48	N	072870	500	59 억		3017940	N	N	0	N	00	N
112	20240712	100632	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11360	-110	5	-0.96	35281030	3092	9.55	11470	11470	11360	14910	8030	11470	11410.42	25.32	0	-97	11616	11542	11446	11372	11276	11580	11410	60	3440	500	8250	10	1	11920959	1354	6.25	0.41	12	0.03	1818.00	27650.00	11840	20231226	-4.05	9830	20230726	15.56	11660	-2.57	20240207	10480	8.40	20240115	11840	-4.05	20231226	9830	15.56	20230726	0.48	N	072870	500	59 억		3017940	N	N	0	N	00	N
113	20240712	090628	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11470	0	3	0.00	1124060	98	0.30	11470	11470	11470	14910	8030	11470	11470.00	25.32	0	-82	11616	11542	11446	11372	11276	11580	11410	60	3440	500	8250	10	1	11920959	1367	6.31	0.41	12	0.00	1818.00	27650.00	11840	20231226	-3.12	9830	20230726	16.68	11660	-1.63	20240207	10480	9.45	20240115	11840	-3.12	20231226	9830	16.68	20230726	0.48	N	072870	500	59 억		3017940	N	N	0	N	00	N
114	20240711	160626	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11470	-10	5	-0.09	368802080	32363	205.65	11410	11520	11350	14920	8040	11480	11395.79	25.30	0	1478	11613	11546	11433	11366	11253	11580	11400	60	3440	500	8260	10	1	11920959	1367	6.31	0.41	12	0.27	1818.00	27650.00	11840	20231226	-3.12	9830	20230726	16.68	11660	-1.63	20240207	10480	9.45	20240115	11840	-3.12	20231226	9830	16.68	20230726	0.42	N	072870	500	59 억		3016462	N	N	0	N	00	N
115	20240711	150632	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11360	-120	5	-1.05	357926660	31412	199.61	11410	11520	11350	14920	8040	11480	11394.58	25.30	0	1472	11613	11546	11433	11366	11253	11580	11400	60	3440	500	8260	10	1	11920959	1354	6.25	0.41	12	0.26	1818.00	27650.00	11840	20231226	-4.05	9830	20230726	15.56	11660	-2.57	20240207	10480	8.40	20240115	11840	-4.05	20231226	9830	15.56	20230726	0.42	N	072870	500	59 억		3016462	N	N	0	N	00	N
116	20240711	140631	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11380	-100	5	-0.87	307223610	26953	171.27	11410	11520	11370	14920	8040	11480	11398.49	25.30	0	1916	11613	11546	11433	11366	11253	11580	11400	60	3440	500	8260	10	1	11920959	1357	6.26	0.41	12	0.23	1818.00	27650.00	11840	20231226	-3.89	9830	20230726	15.77	11660	-2.40	20240207	10480	8.59	20240115	11840	-3.89	20231226	9830	15.77	20230726	0.42	N	072870	500	59 억		3016462	N	N	0	N	00	N
117	20240711	130629	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11410	-70	5	-0.61	290803160	25511	162.11	11410	11520	11380	14920	8040	11480	11399.13	25.30	0	2306	11613	11546	11433	11366	11253	11580	11400	60	3440	500	8260	10	1	11920959	1360	6.28	0.41	12	0.21	1818.00	27650.00	11840	20231226	-3.63	9830	20230726	16.07	11660	-2.14	20240207	10480	8.87	20240115	11840	-3.63	20231226	9830	16.07	20230726	0.42	N	072870	500	59 억		3016462	N	N	0	N	00	N
118	20240711	120629	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11390	-90	5	-0.78	269858040	23673	150.43	11410	11520	11380	14920	8040	11480	11399.40	25.30	0	2306	11613	11546	11433	11366	11253	11580	11400	60	3440	500	8260	10	1	11920959	1358	6.27	0.41	12	0.20	1818.00	27650.00	11840	20231226	-3.80	9830	20230726	15.87	11660	-2.32	20240207	10480	8.68	20240115	11840	-3.80	20231226	9830	15.87	20230726	0.42	N	072870	500	59 억		3016462	N	N	0	N	00	N
119	20240711	110627	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11390	-90	5	-0.78	259603540	22772	144.70	11410	11520	11380	14920	8040	11480	11400.12	25.30	0	2539	11613	11546	11433	11366	11253	11580	11400	60	3440	500	8260	10	1	11920959	1358	6.27	0.41	12	0.19	1818.00	27650.00	11840	20231226	-3.80	9830	20230726	15.87	11660	-2.32	20240207	10480	8.68	20240115	11840	-3.80	20231226	9830	15.87	20230726	0.42	N	072870	500	59 억		3016462	N	N	0	N	00	N
120	20240711	100628	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11400	-80	5	-0.70	37041410	3245	20.62	11410	11520	11380	14920	8040	11480	11414.92	25.30	0	-28	11613	11546	11433	11366	11253	11580	11400	60	3440	500	8260	10	1	11920959	1359	6.27	0.41	12	0.03	1818.00	27650.00	11840	20231226	-3.72	9830	20230726	15.97	11660	-2.23	20240207	10480	8.78	20240115	11840	-3.72	20231226	9830	15.97	20230726	0.42	N	072870	500	59 억		3016462	N	N	0	N	00	N
121	20240711	090626	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11480	0	3	0.00	3140100	274	1.74	11410	11520	11410	14920	8040	11480	11460.22	25.30	0	-74	11613	11546	11433	11366	11253	11580	11400	60	3440	500	8260	10	1	11920959	1369	6.31	0.42	12	0.00	1818.00	27650.00	11840	20231226	-3.04	9830	20230726	16.79	11660	-1.54	20240207	10480	9.54	20240115	11840	-3.04	20231226	9830	16.79	20230726	0.42	N	072870	500	59 억		3016462	N	N	0	N	00	N
122	20240710	160626	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11480	110	2	0.97	179120300	15710	93.45	11370	11500	11320	14780	7960	11370	11401.15	25.31	0	-495	11723	11546	11373	11196	11023	11460	11110	60	3410	500	8180	10	1	11920959	1369	6.31	0.42	12	0.13	1818.00	27650.00	11840	20231226	-3.04	9830	20230726	16.79	11660	-1.54	20240207	10480	9.54	20240115	11840	-3.04	20231226	9830	16.79	20230726	0.42	N	072870	500	59 억		3016944	N	N	0	N	00	N
123	20240710	150628	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11380	10	2	0.09	163758840	14368	85.47	11370	11500	11320	14780	7960	11370	11397.47	25.31	0	-499	11723	11546	11373	11196	11023	11460	11110	60	3410	500	8180	10	1	11920959	1357	6.26	0.41	12	0.12	1818.00	27650.00	11840	20231226	-3.89	9830	20230726	15.77	11660	-2.40	20240207	10480	8.59	20240115	11840	-3.89	20231226	9830	15.77	20230726	0.42	N	072870	500	59 억		3016944	N	N	0	N	00	N
124	20240710	140626	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11390	20	2	0.18	156293440	13712	81.57	11370	11500	11320	14780	7960	11370	11398.30	25.31	0	-503	11723	11546	11373	11196	11023	11460	11110	60	3410	500	8180	10	1	11920959	1358	6.27	0.41	12	0.12	1818.00	27650.00	11840	20231226	-3.80	9830	20230726	15.87	11660	-2.32	20240207	10480	8.68	20240115	11840	-3.80	20231226	9830	15.87	20230726	0.42	N	072870	500	59 억		3016944	N	N	0	N	00	N
125	20240710	130626	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11390	20	2	0.18	148004690	12984	77.24	11370	11500	11320	14780	7960	11370	11399.01	25.31	0	-509	11723	11546	11373	11196	11023	11460	11110	60	3410	500	8180	10	1	11920959	1358	6.27	0.41	12	0.11	1818.00	27650.00	11840	20231226	-3.80	9830	20230726	15.87	11660	-2.32	20240207	10480	8.68	20240115	11840	-3.80	20231226	9830	15.87	20230726	0.42	N	072870	500	59 억		3016944	N	N	0	N	00	N
126	20240710	120626	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11390	20	2	0.18	124881980	10954	65.16	11370	11500	11320	14780	7960	11370	11400.58	25.31	0	-515	11723	11546	11373	11196	11023	11460	11110	60	3410	500	8180	10	1	11920959	1358	6.27	0.41	12	0.09	1818.00	27650.00	11840	20231226	-3.80	9830	20230726	15.87	11660	-2.32	20240207	10480	8.68	20240115	11840	-3.80	20231226	9830	15.87	20230726	0.42	N	072870	500	59 억		3016944	N	N	0	N	00	N
127	20240710	110627	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11400	30	2	0.26	54730810	4795	28.52	11370	11500	11320	14780	7960	11370	11414.14	25.31	0	-518	11723	11546	11373	11196	11023	11460	11110	60	3410	500	8180	10	1	11920959	1359	6.27	0.41	12	0.04	1818.00	27650.00	11840	20231226	-3.72	9830	20230726	15.97	11660	-2.23	20240207	10480	8.78	20240115	11840	-3.72	20231226	9830	15.97	20230726	0.42	N	072870	500	59 억		3016944	N	N	0	N	00	N
128	20240710	100622	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11480	110	2	0.97	21992790	1930	11.48	11370	11500	11320	14780	7960	11370	11395.23	25.31	0	-408	11723	11546	11373	11196	11023	11460	11110	60	3410	500	8180	10	1	11920959	1369	6.31	0.42	12	0.02	1818.00	27650.00	11840	20231226	-3.04	9830	20230726	16.79	11660	-1.54	20240207	10480	9.54	20240115	11840	-3.04	20231226	9830	16.79	20230726	0.42	N	072870	500	59 억		3016944	N	N	0	N	00	N
129	20240710	090625	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11350	-20	5	-0.18	1236550	109	0.65	11370	11370	11330	14780	7960	11370	11344.50	25.31	0	-100	11723	11546	11373	11196	11023	11460	11110	60	3410	500	8180	10	1	11920959	1353	6.24	0.41	12	0.00	1818.00	27650.00	11840	20231226	-4.14	9830	20230726	15.46	11660	-2.66	20240207	10480	8.30	20240115	11840	-4.14	20231226	9830	15.46	20230726	0.42	N	072870	500	59 억		3016944	N	N	0	N	00	N
130	20240709	160624	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11370	-130	5	-1.13	191322140	16809	80.90	11490	11550	11200	14950	8050	11500	11382.13	25.31	0	-442	11706	11602	11426	11322	11146	11655	11375	60	3450	500	8280	10	1	11920959	1355	6.25	0.41	12	0.14	1818.00	27650.00	11840	20231226	-3.97	9830	20230726	15.67	11660	-2.49	20240207	10480	8.49	20240115	11840	-3.97	20231226	9830	15.67	20230726	0.41	N	072870	500	59 억		3017386	N	N	1	N	00	N
131	20240709	150625	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11380	-120	5	-1.04	185389270	16287	78.39	11490	11550	11200	14950	8050	11500	11382.65	25.31	0	-280	11706	11602	11426	11322	11146	11655	11375	60	3450	500	8280	10	1	11920959	1357	6.26	0.41	12	0.14	1818.00	27650.00	11840	20231226	-3.89	9830	20230726	15.77	11660	-2.40	20240207	10480	8.59	20240115	11840	-3.89	20231226	9830	15.77	20230726	0.41	N	072870	500	59 억		3017386	N	N	1	N	00	N
132	20240709	140626	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11360	-140	5	-1.22	184991180	16252	78.22	11490	11550	11200	14950	8050	11500	11382.67	25.31	0	-277	11706	11602	11426	11322	11146	11655	11375	60	3450	500	8280	10	1	11920959	1354	6.25	0.41	12	0.14	1818.00	27650.00	11840	20231226	-4.05	9830	20230726	15.56	11660	-2.57	20240207	10480	8.40	20240115	11840	-4.05	20231226	9830	15.56	20230726	0.41	N	072870	500	59 억		3017386	N	N	1	N	00	N
133	20240709	130628	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11380	-120	5	-1.04	180577490	15864	76.35	11490	11550	11200	14950	8050	11500	11382.85	25.31	0	-249	11706	11602	11426	11322	11146	11655	11375	60	3450	500	8280	10	1	11920959	1357	6.26	0.41	12	0.13	1818.00	27650.00	11840	20231226	-3.89	9830	20230726	15.77	11660	-2.40	20240207	10480	8.59	20240115	11840	-3.89	20231226	9830	15.77	20230726	0.41	N	072870	500	59 억		3017386	N	N	1	N	00	N
134	20240709	120629	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11370	-130	5	-1.13	174596520	15338	73.82	11490	11550	11200	14950	8050	11500	11383.27	25.31	0	-249	11706	11602	11426	11322	11146	11655	11375	60	3450	500	8280	10	1	11920959	1355	6.25	0.41	12	0.13	1818.00	27650.00	11840	20231226	-3.97	9830	20230726	15.67	11660	-2.49	20240207	10480	8.49	20240115	11840	-3.97	20231226	9830	15.67	20230726	0.41	N	072870	500	59 억		3017386	N	N	1	N	00	N
135	20240709	110628	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11360	-140	5	-1.22	174278190	15310	73.68	11490	11550	11200	14950	8050	11500	11383.29	25.31	0	-249	11706	11602	11426	11322	11146	11655	11375	60	3450	500	8280	10	1	11920959	1354	6.25	0.41	12	0.13	1818.00	27650.00	11840	20231226	-4.05	9830	20230726	15.56	11660	-2.57	20240207	10480	8.40	20240115	11840	-4.05	20231226	9830	15.56	20230726	0.41	N	072870	500	59 억		3017386	N	N	1	N	00	N
136	20240709	100626	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11350	-150	5	-1.30	155629860	13666	65.77	11490	11550	11200	14950	8050	11500	11388.11	25.31	0	-247	11706	11602	11426	11322	11146	11655	11375	60	3450	500	8280	10	1	11920959	1353	6.24	0.41	12	0.11	1818.00	27650.00	11840	20231226	-4.14	9830	20230726	15.46	11660	-2.66	20240207	10480	8.30	20240115	11840	-4.14	20231226	9830	15.46	20230726	0.41	N	072870	500	59 억		3017386	N	N	1	N	00	N
137	20240709	090625	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11290	-210	5	-1.83	31713490	2802	13.49	11490	11490	11210	14950	8050	11500	11318.16	25.31	0	687	11706	11602	11426	11322	11146	11655	11375	60	3450	500	8280	10	1	11920959	1346	6.21	0.41	12	0.02	1818.00	27650.00	11840	20231226	-4.65	9830	20230726	14.85	11660	-3.17	20240207	10480	7.73	20240115	11840	-4.65	20231226	9830	14.85	20230726	0.41	N	072870	500	59 억		3017386	N	N	1	N	00	N
138	20240708	160620	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11500	160	2	1.41	235481220	20726	178.87	11340	11530	11250	14740	7940	11340	11359.57	25.36	0	-5818	11420	11380	11300	11260	11180	11400	11280	60	3400	500	8160	10	1	11920959	1371	6.33	0.42	12	0.17	1818.00	27650.00	11840	20231226	-2.87	9830	20230726	16.99	11660	-1.37	20240207	10480	9.73	20240115	11840	-2.87	20231226	9830	16.99	20230726	0.42	N	072870	500	59 억		3023117	N	N	1	N	00	N
139	20240708	150622	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11390	50	2	0.44	208235440	18354	158.40	11340	11530	11250	14740	7940	11340	11345.51	25.36	0	-5281	11420	11380	11300	11260	11180	11400	11280	60	3400	500	8160	10	1	11920959	1358	6.27	0.41	12	0.15	1818.00	27650.00	11840	20231226	-3.80	9830	20230726	15.87	11660	-2.32	20240207	10480	8.68	20240115	11840	-3.80	20231226	9830	15.87	20230726	0.42	N	072870	500	59 억		3023117	N	N	1	N	00	N
140	20240708	140624	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11260	-80	5	-0.71	89509760	7929	68.43	11340	11370	11250	14740	7940	11340	11288.91	25.36	0	-2744	11420	11380	11300	11260	11180	11400	11280	60	3400	500	8160	10	1	11920959	1342	6.19	0.41	12	0.07	1818.00	27650.00	11840	20231226	-4.90	9830	20230726	14.55	11660	-3.43	20240207	10480	7.44	20240115	11840	-4.90	20231226	9830	14.55	20230726	0.42	N	072870	500	59 억		3023117	N	N	1	N	00	N
141	20240708	130620	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11300	-40	5	-0.35	72119700	6385	55.10	11340	11370	11250	14740	7940	11340	11295.18	25.36	0	-2385	11420	11380	11300	11260	11180	11400	11280	60	3400	500	8160	10	1	11920959	1347	6.22	0.41	12	0.05	1818.00	27650.00	11840	20231226	-4.56	9830	20230726	14.95	11660	-3.09	20240207	10480	7.82	20240115	11840	-4.56	20231226	9830	14.95	20230726	0.42	N	072870	500	59 억		3023117	N	N	1	N	00	N
142	20240708	120622	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11290	-50	5	-0.44	47358910	4196	36.21	11340	11370	11250	14740	7940	11340	11286.68	25.36	0	-1739	11420	11380	11300	11260	11180	11400	11280	60	3400	500	8160	10	1	11920959	1346	6.21	0.41	12	0.04	1818.00	27650.00	11840	20231226	-4.65	9830	20230726	14.85	11660	-3.17	20240207	10480	7.73	20240115	11840	-4.65	20231226	9830	14.85	20230726	0.42	N	072870	500	59 억		3023117	N	N	1	N	00	N
143	20240708	110620	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11280	-60	5	-0.53	42271400	3745	32.32	11340	11370	11250	14740	7940	11340	11287.42	25.36	0	-1621	11420	11380	11300	11260	11180	11400	11280	60	3400	500	8160	10	1	11920959	1345	6.20	0.41	12	0.03	1818.00	27650.00	11840	20231226	-4.73	9830	20230726	14.75	11660	-3.26	20240207	10480	7.63	20240115	11840	-4.73	20231226	9830	14.75	20230726	0.42	N	072870	500	59 억		3023117	N	N	1	N	00	N
144	20240708	100621	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11250	-90	5	-0.79	30803580	2728	23.54	11340	11370	11250	14740	7940	11340	11291.63	25.36	0	-989	11420	11380	11300	11260	11180	11400	11280	60	3400	500	8160	10	1	11920959	1341	6.19	0.41	12	0.02	1818.00	27650.00	11840	20231226	-4.98	9830	20230726	14.45	11660	-3.52	20240207	10480	7.35	20240115	11840	-4.98	20231226	9830	14.45	20230726	0.42	N	072870	500	59 억		3023117	N	N	1	N	00	N
145	20240708	090620	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11260	-80	5	-0.71	4406240	389	3.36	11340	11340	11260	14740	7940	11340	11327.10	25.36	0	-57	11420	11380	11300	11260	11180	11400	11280	60	3400	500	8160	10	1	11920959	1342	6.19	0.41	12	0.00	1818.00	27650.00	11840	20231226	-4.90	9830	20230726	14.55	11660	-3.43	20240207	10480	7.44	20240115	11840	-4.90	20231226	9830	14.55	20230726	0.42	N	072870	500	59 억		3023117	N	N	1	N	00	N
146	20240705	160618	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11340	20	2	0.18	130667130	11587	233.47	11320	11340	11220	14710	7930	11320	11276.97	25.37	0	-1754	11406	11362	11316	11272	11226	11340	11250	60	3390	500	8150	10	1	11920959	1352	6.24	0.41	12	0.10	1818.00	27650.00	11840	20231226	-4.22	9830	20230726	15.36	11660	-2.74	20240207	10480	8.21	20240115	11840	-4.22	20231226	9830	15.36	20230726	0.41	N	072870	500	59 억		3024871	N	N	1	N	00	N
147	20240705	150620	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11280	-40	5	-0.35	105719080	9379	188.98	11320	11340	11220	14710	7930	11320	11271.89	25.37	0	-814	11406	11362	11316	11272	11226	11340	11250	60	3390	500	8150	10	1	11920959	1345	6.20	0.41	12	0.08	1818.00	27650.00	11840	20231226	-4.73	9830	20230726	14.75	11660	-3.26	20240207	10480	7.63	20240115	11840	-4.73	20231226	9830	14.75	20230726	0.41	N	072870	500	59 억		3024871	N	N	0	N	00	N
148	20240705	140620	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11280	-40	5	-0.35	55885020	4952	99.78	11320	11340	11260	14710	7930	11320	11285.34	25.37	0	-492	11406	11362	11316	11272	11226	11340	11250	60	3390	500	8150	10	1	11920959	1345	6.20	0.41	12	0.04	1818.00	27650.00	11840	20231226	-4.73	9830	20230726	14.75	11660	-3.26	20240207	10480	7.63	20240115	11840	-4.73	20231226	9830	14.75	20230726	0.41	N	072870	500	59 억		3024871	N	N	0	N	00	N
149	20240705	130620	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11270	-50	5	-0.44	49861540	4418	89.02	11320	11340	11260	14710	7930	11320	11286.00	25.37	0	-404	11406	11362	11316	11272	11226	11340	11250	60	3390	500	8150	10	1	11920959	1343	6.20	0.41	12	0.04	1818.00	27650.00	11840	20231226	-4.81	9830	20230726	14.65	11660	-3.34	20240207	10480	7.54	20240115	11840	-4.81	20231226	9830	14.65	20230726	0.41	N	072870	500	59 억		3024871	N	N	0	N	00	N
150	20240705	120620	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11270	-50	5	-0.44	44629320	3954	79.67	11320	11340	11260	14710	7930	11320	11287.13	25.37	0	-356	11406	11362	11316	11272	11226	11340	11250	60	3390	500	8150	10	1	11920959	1343	6.20	0.41	12	0.03	1818.00	27650.00	11840	20231226	-4.81	9830	20230726	14.65	11660	-3.34	20240207	10480	7.54	20240115	11840	-4.81	20231226	9830	14.65	20230726	0.41	N	072870	500	59 억		3024871	N	N	0	N	00	N
151	20240705	110618	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11280	-40	5	-0.35	22730840	2011	40.52	11320	11340	11260	14710	7930	11320	11303.25	25.37	0	-353	11406	11362	11316	11272	11226	11340	11250	60	3390	500	8150	10	1	11920959	1345	6.20	0.41	12	0.02	1818.00	27650.00	11840	20231226	-4.73	9830	20230726	14.75	11660	-3.26	20240207	10480	7.63	20240115	11840	-4.73	20231226	9830	14.75	20230726	0.41	N	072870	500	59 억		3024871	N	N	0	N	00	N
152	20240705	100618	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11300	-20	5	-0.18	14672310	1297	26.13	11320	11340	11270	14710	7930	11320	11312.50	25.37	0	-308	11406	11362	11316	11272	11226	11340	11250	60	3390	500	8150	10	1	11920959	1347	6.22	0.41	12	0.01	1818.00	27650.00	11840	20231226	-4.56	9830	20230726	14.95	11660	-3.09	20240207	10480	7.82	20240115	11840	-4.56	20231226	9830	14.95	20230726	0.41	N	072870	500	59 억		3024871	N	N	0	N	00	N
153	20240705	090619	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11310	-10	5	-0.09	361970	32	0.64	11320	11320	11310	14710	7930	11320	11311.56	25.37	0	-29	11406	11362	11316	11272	11226	11340	11250	60	3390	500	8150	10	1	11920959	1348	6.22	0.41	12	0.00	1818.00	27650.00	11840	20231226	-4.48	9830	20230726	15.06	11660	-3.00	20240207	10480	7.92	20240115	11840	-4.48	20231226	9830	15.06	20230726	0.41	N	072870	500	59 억		3024871	N	N	0	N	00	N
154	20240704	160616	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11320	-20	5	-0.18	56098270	4963	51.48	11340	11360	11270	14740	7940	11340	11303.30	25.39	0	-1268	11406	11372	11306	11272	11206	11390	11290	60	3400	500	8160	10	1	11920959	1349	6.23	0.41	12	0.04	1818.00	27650.00	11840	20231226	-4.39	9830	20230726	15.16	11660	-2.92	20240207	10480	8.02	20240115	11840	-4.39	20231226	9830	15.16	20230726	0.41	N	072870	500	59 억		3026139	N	N	0	N	00	N
155	20240704	150618	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11300	-40	5	-0.35	55600240	4919	51.02	11340	11360	11270	14740	7940	11340	11303.16	25.39	0	-1263	11406	11372	11306	11272	11206	11390	11290	60	3400	500	8160	10	1	11920959	1347	6.22	0.41	12	0.04	1818.00	27650.00	11840	20231226	-4.56	9830	20230726	14.95	11660	-3.09	20240207	10480	7.82	20240115	11840	-4.56	20231226	9830	14.95	20230726	0.41	N	072870	500	59 억		3026139	N	N	0	N	00	N
156	20240704	140618	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11270	-70	5	-0.62	45154560	3993	41.42	11340	11360	11270	14740	7940	11340	11308.43	25.39	0	-1216	11406	11372	11306	11272	11206	11390	11290	60	3400	500	8160	10	1	11920959	1343	6.20	0.41	12	0.03	1818.00	27650.00	11840	20231226	-4.81	9830	20230726	14.65	11660	-3.34	20240207	10480	7.54	20240115	11840	-4.81	20231226	9830	14.65	20230726	0.41	N	072870	500	59 억		3026139	N	N	0	N	00	N
157	20240704	130618	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11330	-10	5	-0.09	31317710	2767	28.70	11340	11360	11280	14740	7940	11340	11318.29	25.39	0	-988	11406	11372	11306	11272	11206	11390	11290	60	3400	500	8160	10	1	11920959	1351	6.23	0.41	12	0.02	1818.00	27650.00	11840	20231226	-4.31	9830	20230726	15.26	11660	-2.83	20240207	10480	8.11	20240115	11840	-4.31	20231226	9830	15.26	20230726	0.41	N	072870	500	59 억		3026139	N	N	0	N	00	N
158	20240704	120617	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11280	-60	5	-0.53	24139350	2132	22.11	11340	11360	11280	14740	7940	11340	11322.40	25.39	0	-945	11406	11372	11306	11272	11206	11390	11290	60	3400	500	8160	10	1	11920959	1345	6.20	0.41	12	0.02	1818.00	27650.00	11840	20231226	-4.73	9830	20230726	14.75	11660	-3.26	20240207	10480	7.63	20240115	11840	-4.73	20231226	9830	14.75	20230726	0.41	N	072870	500	59 억		3026139	N	N	0	N	00	N
159	20240704	110617	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11300	-40	5	-0.35	21135130	1866	19.35	11340	11360	11280	14740	7940	11340	11326.44	25.39	0	-938	11406	11372	11306	11272	11206	11390	11290	60	3400	500	8160	10	1	11920959	1347	6.22	0.41	12	0.02	1818.00	27650.00	11840	20231226	-4.56	9830	20230726	14.95	11660	-3.09	20240207	10480	7.82	20240115	11840	-4.56	20231226	9830	14.95	20230726	0.41	N	072870	500	59 억		3026139	N	N	0	N	00	N
160	20240704	100617	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11340	0	3	0.00	14702710	1297	13.45	11340	11360	11290	14740	7940	11340	11335.94	25.39	0	-904	11406	11372	11306	11272	11206	11390	11290	60	3400	500	8160	10	1	11920959	1352	6.24	0.41	12	0.01	1818.00	27650.00	11840	20231226	-4.22	9830	20230726	15.36	11660	-2.74	20240207	10480	8.21	20240115	11840	-4.22	20231226	9830	15.36	20230726	0.41	N	072870	500	59 억		3026139	N	N	0	N	00	N
161	20240704	090617	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11340	0	3	0.00	555660	49	0.51	11340	11340	11340	14740	7940	11340	11340.00	25.39	0	-46	11406	11372	11306	11272	11206	11390	11290	60	3400	500	8160	10	1	11920959	1352	6.24	0.41	12	0.00	1818.00	27650.00	11840	20231226	-4.22	9830	20230726	15.36	11660	-2.74	20240207	10480	8.21	20240115	11840	-4.22	20231226	9830	15.36	20230726	0.41	N	072870	500	59 억		3026139	N	N	0	N	00	N
162	20240703	160614	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11340	20	2	0.18	108632700	9639	168.10	11320	11340	11240	14710	7930	11320	11270.09	25.39	0	-1228	11406	11362	11326	11282	11246	11345	11265	60	3390	500	8150	10	1	11920959	1352	6.24	0.41	12	0.08	1818.00	27650.00	11840	20231226	-4.22	9830	20230726	15.36	11660	-2.74	20240207	10480	8.21	20240115	11840	-4.22	20231226	9830	15.36	20230726	0.39	N	072870	500	59 억		3027303	N	N	0	N	00	N
163	20240703	150616	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11240	-80	5	-0.71	97809830	8682	151.41	11320	11330	11240	14710	7930	11320	11265.82	25.39	0	-894	11406	11362	11326	11282	11246	11345	11265	60	3390	500	8150	10	1	11920959	1340	6.18	0.41	12	0.07	1818.00	27650.00	11840	20231226	-5.07	9830	20230726	14.34	11660	-3.60	20240207	10480	7.25	20240115	11840	-5.07	20231226	9830	14.34	20230726	0.39	N	072870	500	59 억		3027303	N	N	0	N	00	N
164	20240703	140617	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11260	-60	5	-0.53	83191790	7383	128.76	11320	11330	11240	14710	7930	11320	11268.02	25.39	0	-552	11406	11362	11326	11282	11246	11345	11265	60	3390	500	8150	10	1	11920959	1342	6.19	0.41	12	0.06	1818.00	27650.00	11840	20231226	-4.90	9830	20230726	14.55	11660	-3.43	20240207	10480	7.44	20240115	11840	-4.90	20231226	9830	14.55	20230726	0.39	N	072870	500	59 억		3027303	N	N	0	N	00	N
165	20240703	130615	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11270	-50	5	-0.44	42223500	3744	65.29	11320	11330	11250	14710	7930	11320	11277.64	25.39	0	-748	11406	11362	11326	11282	11246	11345	11265	60	3390	500	8150	10	1	11920959	1343	6.20	0.41	12	0.03	1818.00	27650.00	11840	20231226	-4.81	9830	20230726	14.65	11660	-3.34	20240207	10480	7.54	20240115	11840	-4.81	20231226	9830	14.65	20230726	0.39	N	072870	500	59 억		3027303	N	N	0	N	00	N
166	20240703	120615	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11270	-50	5	-0.44	38334860	3399	59.28	11320	11330	11250	14710	7930	11320	11278.28	25.39	0	-578	11406	11362	11326	11282	11246	11345	11265	60	3390	500	8150	10	1	11920959	1343	6.20	0.41	12	0.03	1818.00	27650.00	11840	20231226	-4.81	9830	20230726	14.65	11660	-3.34	20240207	10480	7.54	20240115	11840	-4.81	20231226	9830	14.65	20230726	0.39	N	072870	500	59 억		3027303	N	N	0	N	00	N
167	20240703	110617	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11280	-40	5	-0.35	20073100	1779	31.03	11320	11330	11260	14710	7930	11320	11283.36	25.39	0	-455	11406	11362	11326	11282	11246	11345	11265	60	3390	500	8150	10	1	11920959	1345	6.20	0.41	12	0.01	1818.00	27650.00	11840	20231226	-4.73	9830	20230726	14.75	11660	-3.26	20240207	10480	7.63	20240115	11840	-4.73	20231226	9830	14.75	20230726	0.39	N	072870	500	59 억		3027303	N	N	0	N	00	N
168	20240703	100617	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11300	-20	5	-0.18	16352070	1449	25.27	11320	11330	11260	14710	7930	11320	11285.07	25.39	0	-397	11406	11362	11326	11282	11246	11345	11265	60	3390	500	8150	10	1	11920959	1347	6.22	0.41	12	0.01	1818.00	27650.00	11840	20231226	-4.56	9830	20230726	14.95	11660	-3.09	20240207	10480	7.82	20240115	11840	-4.56	20231226	9830	14.95	20230726	0.39	N	072870	500	59 억		3027303	N	N	0	N	00	N
169	20240703	090615	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11260	-60	5	-0.53	3687710	327	5.70	11320	11330	11260	14710	7930	11320	11277.40	25.39	0	-156	11406	11362	11326	11282	11246	11345	11265	60	3390	500	8150	10	1	11920959	1342	6.19	0.41	12	0.00	1818.00	27650.00	11840	20231226	-4.90	9830	20230726	14.55	11660	-3.43	20240207	10480	7.44	20240115	11840	-4.90	20231226	9830	14.55	20230726	0.39	N	072870	500	59 억		3027303	N	N	0	N	00	N
170	20240702	160613	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11320	-60	5	-0.53	64841530	5728	79.17	11340	11370	11290	14790	7970	11380	11320.10	25.40	0	-247	11606	11492	11386	11272	11166	11440	11220	60	3410	500	8190	10	1	11920959	1349	6.23	0.41	12	0.05	1818.00	27650.00	11840	20231226	-4.39	9830	20230726	15.16	11660	-2.92	20240207	10480	8.02	20240115	11840	-4.39	20231226	9830	15.16	20230726	0.44	N	072870	500	59 억		3027450	N	N	0	N	00	N
171	20240702	150614	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11310	-70	5	-0.62	61527350	5435	75.12	11340	11370	11290	14790	7970	11380	11320.58	25.40	0	-147	11606	11492	11386	11272	11166	11440	11220	60	3410	500	8190	10	1	11920959	1348	6.22	0.41	12	0.05	1818.00	27650.00	11840	20231226	-4.48	9830	20230726	15.06	11660	-3.00	20240207	10480	7.92	20240115	11840	-4.48	20231226	9830	15.06	20230726	0.44	N	072870	500	59 억		3027450	N	N	0	N	00	N
172	20240702	140614	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11330	-50	5	-0.44	49956940	4411	60.97	11340	11370	11300	14790	7970	11380	11325.54	25.40	0	-199	11606	11492	11386	11272	11166	11440	11220	60	3410	500	8190	10	1	11920959	1351	6.23	0.41	12	0.04	1818.00	27650.00	11840	20231226	-4.31	9830	20230726	15.26	11660	-2.83	20240207	10480	8.11	20240115	11840	-4.31	20231226	9830	15.26	20230726	0.44	N	072870	500	59 억		3027450	N	N	0	N	00	N
173	20240702	130614	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11310	-70	5	-0.62	46034150	4064	56.17	11340	11370	11300	14790	7970	11380	11327.30	25.40	0	-241	11606	11492	11386	11272	11166	11440	11220	60	3410	500	8190	10	1	11920959	1348	6.22	0.41	12	0.03	1818.00	27650.00	11840	20231226	-4.48	9830	20230726	15.06	11660	-3.00	20240207	10480	7.92	20240115	11840	-4.48	20231226	9830	15.06	20230726	0.44	N	072870	500	59 억		3027450	N	N	0	N	00	N
174	20240702	120615	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11330	-50	5	-0.44	39639760	3499	48.36	11340	11370	11300	14790	7970	11380	11328.88	25.40	0	-242	11606	11492	11386	11272	11166	11440	11220	60	3410	500	8190	10	1	11920959	1351	6.23	0.41	12	0.03	1818.00	27650.00	11840	20231226	-4.31	9830	20230726	15.26	11660	-2.83	20240207	10480	8.11	20240115	11840	-4.31	20231226	9830	15.26	20230726	0.44	N	072870	500	59 억		3027450	N	N	0	N	00	N
175	20240702	110614	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11310	-70	5	-0.62	36130280	3189	44.08	11340	11370	11300	14790	7970	11380	11329.66	25.40	0	-294	11606	11492	11386	11272	11166	11440	11220	60	3410	500	8190	10	1	11920959	1348	6.22	0.41	12	0.03	1818.00	27650.00	11840	20231226	-4.48	9830	20230726	15.06	11660	-3.00	20240207	10480	7.92	20240115	11840	-4.48	20231226	9830	15.06	20230726	0.44	N	072870	500	59 억		3027450	N	N	0	N	00	N
176	20240702	100614	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11330	-50	5	-0.44	18544700	1635	22.60	11340	11370	11330	14790	7970	11380	11342.32	25.40	0	-330	11606	11492	11386	11272	11166	11440	11220	60	3410	500	8190	10	1	11920959	1351	6.23	0.41	12	0.01	1818.00	27650.00	11840	20231226	-4.31	9830	20230726	15.26	11660	-2.83	20240207	10480	8.11	20240115	11840	-4.31	20231226	9830	15.26	20230726	0.44	N	072870	500	59 억		3027450	N	N	0	N	00	N
177	20240702	090615	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11360	-20	5	-0.18	499190	44	0.61	11340	11370	11330	14790	7970	11380	11345.23	25.40	0	-13	11606	11492	11386	11272	11166	11440	11220	60	3410	500	8190	10	1	11920959	1354	6.25	0.41	12	0.00	1818.00	27650.00	11840	20231226	-4.05	9830	20230726	15.56	11660	-2.57	20240207	10480	8.40	20240115	11840	-4.05	20231226	9830	15.56	20230726	0.44	N	072870	500	59 억		3027450	N	N	0	N	00	N
178	20240701	160612	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11380	-10	5	-0.09	81748640	7209	2.06	11450	11500	11280	14800	7980	11390	11339.79	25.40	0	-894	11496	11442	11346	11292	11196	11470	11320	60	3410	500	8200	10	1	11920959	1357	6.26	0.41	12	0.06	1818.00	27650.00	11840	20231226	-3.89	9830	20230726	15.77	11660	-2.40	20240207	10480	8.59	20240115	11840	-3.89	20231226	9830	15.77	20230726	0.44	N	072870	500	59 억		3028257	N	N	0	N	00	N
179	20240701	150614	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11350	-40	5	-0.35	76382500	6737	1.93	11450	11500	11280	14800	7980	11390	11337.75	25.40	0	-645	11496	11442	11346	11292	11196	11470	11320	60	3410	500	8200	10	1	11920959	1353	6.24	0.41	12	0.06	1818.00	27650.00	11840	20231226	-4.14	9830	20230726	15.46	11660	-2.66	20240207	10480	8.30	20240115	11840	-4.14	20231226	9830	15.46	20230726	0.44	N	072870	500	59 억		3028257	N	N	0	N	00	N
180	20240701	140612	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11340	-50	5	-0.44	66491370	5865	1.68	11450	11500	11280	14800	7980	11390	11336.96	25.40	0	-443	11496	11442	11346	11292	11196	11470	11320	60	3410	500	8200	10	1	11920959	1352	6.24	0.41	12	0.05	1818.00	27650.00	11840	20231226	-4.22	9830	20230726	15.36	11660	-2.74	20240207	10480	8.21	20240115	11840	-4.22	20231226	9830	15.36	20230726	0.44	N	072870	500	59 억		3028257	N	N	0	N	00	N
181	20240701	130612	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11340	-50	5	-0.44	66196580	5839	1.67	11450	11500	11280	14800	7980	11390	11336.95	25.40	0	-438	11496	11442	11346	11292	11196	11470	11320	60	3410	500	8200	10	1	11920959	1352	6.24	0.41	12	0.05	1818.00	27650.00	11840	20231226	-4.22	9830	20230726	15.36	11660	-2.74	20240207	10480	8.21	20240115	11840	-4.22	20231226	9830	15.36	20230726	0.44	N	072870	500	59 억		3028257	N	N	0	N	00	N
182	20240701	120614	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11320	-70	5	-0.61	56492890	4984	1.43	11450	11500	11280	14800	7980	11390	11334.83	25.40	0	-443	11496	11442	11346	11292	11196	11470	11320	60	3410	500	8200	10	1	11920959	1349	6.23	0.41	12	0.04	1818.00	27650.00	11840	20231226	-4.39	9830	20230726	15.16	11660	-2.92	20240207	10480	8.02	20240115	11840	-4.39	20231226	9830	15.16	20230726	0.44	N	072870	500	59 억		3028257	N	N	0	N	00	N
183	20240701	110612	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11310	-80	5	-0.70	28600100	2512	0.72	11450	11500	11300	14800	7980	11390	11385.39	25.40	0	-446	11496	11442	11346	11292	11196	11470	11320	60	3410	500	8200	10	1	11920959	1348	6.22	0.41	12	0.02	1818.00	27650.00	11840	20231226	-4.48	9830	20230726	15.06	11660	-3.00	20240207	10480	7.92	20240115	11840	-4.48	20231226	9830	15.06	20230726	0.44	N	072870	500	59 억		3028257	N	N	0	N	00	N
184	20240701	100611	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11350	-40	5	-0.35	24271630	2130	0.61	11450	11500	11300	14800	7980	11390	11395.14	25.40	0	-263	11496	11442	11346	11292	11196	11470	11320	60	3410	500	8200	10	1	11920959	1353	6.24	0.41	12	0.02	1818.00	27650.00	11840	20231226	-4.14	9830	20230726	15.46	11660	-2.66	20240207	10480	8.30	20240115	11840	-4.14	20231226	9830	15.46	20230726	0.44	N	072870	500	59 억		3028257	N	N	0	N	00	N
185	20240701	090610	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11410	20	2	0.18	9860210	861	0.25	11450	11500	11410	14800	7980	11390	11452.19	25.40	0	-138	11496	11442	11346	11292	11196	11470	11320	60	3410	500	8200	10	1	11920959	1360	6.28	0.41	12	0.01	1818.00	27650.00	11840	20231226	-3.63	9830	20230726	16.07	11660	-2.14	20240207	10480	8.87	20240115	11840	-3.63	20231226	9830	16.07	20230726	0.44	N	072870	500	59 억		3028257	N	N	0	N	00	N