KissMeData/045340/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	160517	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4995	0	3	0.00	90444670	18181	151.03	4975	5080	4940	6490	3500	4995	4974.68	2.20	0	509	5168	5081	5013	4926	4858	5047	4892	43	1495	500	3390	5	1	8558040	427	11.30	1.96	12	0.21	442.00	2553.00	6520	20240402	-23.39	3790	20231020	31.79	6520	-23.39	20240402	4320	15.62	20240201	6520	-23.39	20240402	3790	31.79	20231020	1.23	N	045340	500	42 억		187869	N	N	0	N	00	N
3	20240731	150519	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4995	0	3	0.00	79265820	15943	132.44	4975	5080	4940	6490	3500	4995	4971.83	2.20	0	190	5168	5081	5013	4926	4858	5047	4892	43	1495	500	3390	5	1	8558040	427	11.30	1.96	12	0.19	442.00	2553.00	6520	20240402	-23.39	3790	20231020	31.79	6520	-23.39	20240402	4320	15.62	20240201	6520	-23.39	20240402	3790	31.79	20231020	1.23	N	045340	500	42 억		187869	N	N	0	N	00	N
4	20240731	140523	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5020	25	2	0.50	70737645	14232	118.23	4975	5080	4940	6490	3500	4995	4970.32	2.20	0	29	5168	5081	5013	4926	4858	5047	4892	43	1495	500	3390	10	1	8558040	430	11.36	1.97	12	0.17	442.00	2553.00	6520	20240402	-23.01	3790	20231020	32.45	6520	-23.01	20240402	4320	16.20	20240201	6520	-23.01	20240402	3790	32.45	20231020	1.23	N	045340	500	42 억		187869	N	N	0	N	00	N
5	20240731	130520	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4960	-35	5	-0.70	46409900	9337	77.56	4975	5080	4940	6490	3500	4995	4970.54	2.20	0	391	5168	5081	5013	4926	4858	5047	4892	43	1495	500	3390	5	1	8558040	424	11.22	1.94	12	0.11	442.00	2553.00	6520	20240402	-23.93	3790	20231020	30.87	6520	-23.93	20240402	4320	14.81	20240201	6520	-23.93	20240402	3790	30.87	20231020	1.23	N	045340	500	42 억		187869	N	N	0	N	00	N
6	20240731	120522	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4955	-40	5	-0.80	32258900	6478	53.81	4975	5080	4955	6490	3500	4995	4979.76	2.20	0	320	5168	5081	5013	4926	4858	5047	4892	43	1495	500	3390	5	1	8558040	424	11.21	1.94	12	0.08	442.00	2553.00	6520	20240402	-24.00	3790	20231020	30.74	6520	-24.00	20240402	4320	14.70	20240201	6520	-24.00	20240402	3790	30.74	20231020	1.23	N	045340	500	42 억		187869	N	N	0	N	00	N
7	20240731	110521	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5030	35	2	0.70	18271790	3661	30.41	4975	5080	4975	6490	3500	4995	4990.93	2.20	0	-240	5168	5081	5013	4926	4858	5047	4892	43	1495	500	3390	10	1	8558040	430	11.38	1.97	12	0.04	442.00	2553.00	6520	20240402	-22.85	3790	20231020	32.72	6520	-22.85	20240402	4320	16.44	20240201	6520	-22.85	20240402	3790	32.72	20231020	1.23	N	045340	500	42 억		187869	N	N	0	N	00	N
8	20240731	100520	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5030	35	2	0.70	14810040	2970	24.67	4975	5080	4975	6490	3500	4995	4986.55	2.20	0	-240	5168	5081	5013	4926	4858	5047	4892	43	1495	500	3390	10	1	8558040	430	11.38	1.97	12	0.03	442.00	2553.00	6520	20240402	-22.85	3790	20231020	32.72	6520	-22.85	20240402	4320	16.44	20240201	6520	-22.85	20240402	3790	32.72	20231020	1.23	N	045340	500	42 억		187869	N	N	0	N	00	N
9	20240731	090515	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5080	85	2	1.70	5993535	1202	9.99	4975	5080	4975	6490	3500	4995	4986.30	2.20	0	-24	5168	5081	5013	4926	4858	5047	4892	43	1495	500	3390	10	1	8558040	435	11.49	1.99	12	0.01	442.00	2553.00	6520	20240402	-22.09	3790	20231020	34.04	6520	-22.09	20240402	4320	17.59	20240201	6520	-22.09	20240402	3790	34.04	20231020	1.23	N	045340	500	42 억		187869	N	N	0	N	00	N
10	20240730	160507	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4995	-95	5	-1.87	60557925	12036	56.79	5050	5100	4945	6610	3570	5090	5031.40	2.22	0	-2236	5200	5145	5045	4990	4890	5167	5012	43	1520	500	3460	5	1	8558040	427	11.30	1.96	12	0.14	442.00	2553.00	6520	20240402	-23.39	3790	20231020	31.79	6520	-23.39	20240402	4320	15.62	20240201	6520	-23.39	20240402	3790	31.79	20231020	1.29	N	045340	500	42 억		190097	N	N	0	N	00	N
11	20240730	150515	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5030	-60	5	-1.18	51299420	10195	48.10	5050	5100	4945	6610	3570	5090	5031.82	2.22	0	-2311	5200	5145	5045	4990	4890	5167	5012	43	1520	500	3460	10	1	8558040	430	11.38	1.97	12	0.12	442.00	2553.00	6520	20240402	-22.85	3790	20231020	32.72	6520	-22.85	20240402	4320	16.44	20240201	6520	-22.85	20240402	3790	32.72	20231020	1.29	N	045340	500	42 억		190097	N	N	0	N	00	N
12	20240730	140508	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5070	-20	5	-0.39	45763330	9086	42.87	5050	5100	4945	6610	3570	5090	5036.69	2.22	0	-2422	5200	5145	5045	4990	4890	5167	5012	43	1520	500	3460	10	1	8558040	434	11.47	1.99	12	0.11	442.00	2553.00	6520	20240402	-22.24	3790	20231020	33.77	6520	-22.24	20240402	4320	17.36	20240201	6520	-22.24	20240402	3790	33.77	20231020	1.29	N	045340	500	42 억		190097	N	N	0	N	00	N
13	20240730	130513	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4985	-105	5	-2.06	35267410	7006	33.05	5050	5100	4945	6610	3570	5090	5033.89	2.22	0	-1248	5200	5145	5045	4990	4890	5167	5012	43	1520	500	3460	5	1	8558040	427	11.28	1.95	12	0.08	442.00	2553.00	6520	20240402	-23.54	3790	20231020	31.53	6520	-23.54	20240402	4320	15.39	20240201	6520	-23.54	20240402	3790	31.53	20231020	1.29	N	045340	500	42 억		190097	N	N	0	N	00	N
14	20240730	120510	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5090	0	3	0.00	23752255	4714	22.24	5050	5100	4945	6610	3570	5090	5038.66	2.22	0	-1663	5200	5145	5045	4990	4890	5167	5012	43	1520	500	3460	10	1	8558040	436	11.52	1.99	12	0.06	442.00	2553.00	6520	20240402	-21.93	3790	20231020	34.30	6520	-21.93	20240402	4320	17.82	20240201	6520	-21.93	20240402	3790	34.30	20231020	1.29	N	045340	500	42 억		190097	N	N	0	N	00	N
15	20240730	110515	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5020	-70	5	-1.38	22907625	4547	21.45	5050	5100	4945	6610	3570	5090	5037.96	2.22	0	-1709	5200	5145	5045	4990	4890	5167	5012	43	1520	500	3460	10	1	8558040	430	11.36	1.97	12	0.05	442.00	2553.00	6520	20240402	-23.01	3790	20231020	32.45	6520	-23.01	20240402	4320	16.20	20240201	6520	-23.01	20240402	3790	32.45	20231020	1.29	N	045340	500	42 억		190097	N	N	0	N	00	N
16	20240730	100514	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5100	10	2	0.20	18266085	3633	17.14	5050	5100	4945	6610	3570	5090	5027.82	2.22	0	-1444	5200	5145	5045	4990	4890	5167	5012	43	1520	500	3460	10	1	8558040	436	11.54	2.00	12	0.04	442.00	2553.00	6520	20240402	-21.78	3790	20231020	34.56	6520	-21.78	20240402	4320	18.06	20240201	6520	-21.78	20240402	3790	34.56	20231020	1.29	N	045340	500	42 억		190097	N	N	0	N	00	N
17	20240730	090516	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5090	0	3	0.00	828870	164	0.77	5050	5090	5050	6610	3570	5090	5054.09	2.22	0	-19	5200	5145	5045	4990	4890	5167	5012	43	1520	500	3460	10	1	8558040	436	11.52	1.99	12	0.00	442.00	2553.00	6520	20240402	-21.93	3790	20231020	34.30	6520	-21.93	20240402	4320	17.82	20240201	6520	-21.93	20240402	3790	34.30	20231020	1.29	N	045340	500	42 억		190097	N	N	0	N	00	N
18	20240729	160508	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5090	60	2	1.19	105497320	20983	108.75	5090	5100	4945	6530	3530	5030	5027.74	2.26	0	-192	5150	5090	5010	4950	4870	5050	4910	43	1500	500	3420	10	1	8558040	436	11.52	1.99	12	0.25	442.00	2553.00	6520	20240402	-21.93	3790	20231020	34.30	6520	-21.93	20240402	4320	17.82	20240201	6520	-21.93	20240402	3790	34.30	20231020	1.29	N	045340	500	42 억		193359	N	N	0	N	00	N
19	20240729	150512	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5090	60	2	1.19	103283950	20546	106.49	5090	5100	4945	6530	3530	5030	5026.94	2.26	0	-329	5150	5090	5010	4950	4870	5050	4910	43	1500	500	3420	10	1	8558040	436	11.52	1.99	12	0.24	442.00	2553.00	6520	20240402	-21.93	3790	20231020	34.30	6520	-21.93	20240402	4320	17.82	20240201	6520	-21.93	20240402	3790	34.30	20231020	1.29	N	045340	500	42 억		193359	N	N	0	N	00	N
20	20240729	140516	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5050	20	2	0.40	90593300	18039	93.50	5090	5090	4945	6530	3530	5030	5022.03	2.26	0	-2392	5150	5090	5010	4950	4870	5050	4910	43	1500	500	3420	10	1	8558040	432	11.43	1.98	12	0.21	442.00	2553.00	6520	20240402	-22.55	3790	20231020	33.25	6520	-22.55	20240402	4320	16.90	20240201	6520	-22.55	20240402	3790	33.25	20231020	1.29	N	045340	500	42 억		193359	N	N	0	N	00	N
21	20240729	130518	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5040	10	2	0.20	82851300	16501	85.52	5090	5090	4945	6530	3530	5030	5020.92	2.26	0	-2391	5150	5090	5010	4950	4870	5050	4910	43	1500	500	3420	10	1	8558040	431	11.40	1.97	12	0.19	442.00	2553.00	6520	20240402	-22.70	3790	20231020	32.98	6520	-22.70	20240402	4320	16.67	20240201	6520	-22.70	20240402	3790	32.98	20231020	1.29	N	045340	500	42 억		193359	N	N	0	N	00	N
22	20240729	120512	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5000	-30	5	-0.60	42139045	8399	43.53	5090	5090	4970	6530	3530	5030	5016.96	2.26	0	-312	5150	5090	5010	4950	4870	5050	4910	43	1500	500	3420	10	1	8558040	428	11.31	1.96	12	0.10	442.00	2553.00	6520	20240402	-23.31	3790	20231020	31.93	6520	-23.31	20240402	4320	15.74	20240201	6520	-23.31	20240402	3790	31.93	20231020	1.29	N	045340	500	42 억		193359	N	N	0	N	00	N
23	20240729	110512	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5020	-10	5	-0.20	27876215	5541	28.72	5090	5090	4995	6530	3530	5030	5030.92	2.26	0	-122	5150	5090	5010	4950	4870	5050	4910	43	1500	500	3420	10	1	8558040	430	11.36	1.97	12	0.06	442.00	2553.00	6520	20240402	-23.01	3790	20231020	32.45	6520	-23.01	20240402	4320	16.20	20240201	6520	-23.01	20240402	3790	32.45	20231020	1.29	N	045340	500	42 억		193359	N	N	0	N	00	N
24	20240729	100510	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5040	10	2	0.20	18177475	3605	18.68	5090	5090	4995	6530	3530	5030	5042.72	2.26	0	-120	5150	5090	5010	4950	4870	5050	4910	43	1500	500	3420	10	1	8558040	431	11.40	1.97	12	0.04	442.00	2553.00	6520	20240402	-22.70	3790	20231020	32.98	6520	-22.70	20240402	4320	16.67	20240201	6520	-22.70	20240402	3790	32.98	20231020	1.29	N	045340	500	42 억		193359	N	N	0	N	00	N
25	20240729	090508	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5050	20	2	0.40	3687920	726	3.76	5090	5090	5050	6530	3530	5030	5089.64	2.26	0	-62	5150	5090	5010	4950	4870	5050	4910	43	1500	500	3420	10	1	8558040	432	11.43	1.98	12	0.01	442.00	2553.00	6520	20240402	-22.55	3790	20231020	33.25	6520	-22.55	20240402	4320	16.90	20240201	6520	-22.55	20240402	3790	33.25	20231020	1.29	N	045340	500	42 억		193359	N	N	0	N	00	N
26	20240726	160500	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5030	50	2	1.00	96143730	19292	113.51	5070	5070	4930	6470	3490	4980	4983.61	2.26	0	366	5093	5036	4973	4916	4853	5005	4885	43	1490	500	3380	10	1	8558040	430	11.38	1.97	12	0.23	442.00	2553.00	6520	20240402	-22.85	3790	20231020	32.72	6520	-22.85	20240402	4320	16.44	20240201	6520	-22.85	20240402	3790	32.72	20231020	1.29	N	045340	500	42 억		192987	N	N	0	N	00	N
27	20240726	150505	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5000	20	2	0.40	79490665	15960	93.90	5070	5070	4930	6470	3490	4980	4980.62	2.26	0	-307	5093	5036	4973	4916	4853	5005	4885	43	1490	500	3380	10	1	8558040	428	11.31	1.96	12	0.19	442.00	2553.00	6520	20240402	-23.31	3790	20231020	31.93	6520	-23.31	20240402	4320	15.74	20240201	6520	-23.31	20240402	3790	31.93	20231020	1.29	N	045340	500	42 억		192987	N	N	0	N	00	N
28	20240726	140507	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4995	15	2	0.30	60697260	12187	71.71	5070	5070	4930	6470	3490	4980	4980.49	2.26	0	-718	5093	5036	4973	4916	4853	5005	4885	43	1490	500	3380	5	1	8558040	427	11.30	1.96	12	0.14	442.00	2553.00	6520	20240402	-23.39	3790	20231020	31.79	6520	-23.39	20240402	4320	15.62	20240201	6520	-23.39	20240402	3790	31.79	20231020	1.29	N	045340	500	42 억		192987	N	N	0	N	00	N
29	20240726	130506	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4990	10	2	0.20	53508465	10734	63.16	5070	5070	4935	6470	3490	4980	4984.95	2.26	0	-624	5093	5036	4973	4916	4853	5005	4885	43	1490	500	3380	5	1	8558040	427	11.29	1.95	12	0.13	442.00	2553.00	6520	20240402	-23.47	3790	20231020	31.66	6520	-23.47	20240402	4320	15.51	20240201	6520	-23.47	20240402	3790	31.66	20231020	1.29	N	045340	500	42 억		192987	N	N	0	N	00	N
30	20240726	120510	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4980	0	3	0.00	45124580	9041	53.19	5070	5070	4935	6470	3490	4980	4991.10	2.26	0	-923	5093	5036	4973	4916	4853	5005	4885	43	1490	500	3380	5	1	8558040	426	11.27	1.95	12	0.11	442.00	2553.00	6520	20240402	-23.62	3790	20231020	31.40	6520	-23.62	20240402	4320	15.28	20240201	6520	-23.62	20240402	3790	31.40	20231020	1.29	N	045340	500	42 억		192987	N	N	0	N	00	N
31	20240726	110509	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5010	30	2	0.60	33660375	6735	39.63	5070	5070	4960	6470	3490	4980	4997.83	2.26	0	-912	5093	5036	4973	4916	4853	5005	4885	43	1490	500	3380	10	1	8558040	429	11.33	1.96	12	0.08	442.00	2553.00	6520	20240402	-23.16	3790	20231020	32.19	6520	-23.16	20240402	4320	15.97	20240201	6520	-23.16	20240402	3790	32.19	20231020	1.29	N	045340	500	42 억		192987	N	N	0	N	00	N
32	20240726	100508	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4970	-10	5	-0.20	19551705	3907	22.99	5070	5070	4960	6470	3490	4980	5004.28	2.26	0	-655	5093	5036	4973	4916	4853	5005	4885	43	1490	500	3380	5	1	8558040	425	11.24	1.95	12	0.05	442.00	2553.00	6520	20240402	-23.77	3790	20231020	31.13	6520	-23.77	20240402	4320	15.05	20240201	6520	-23.77	20240402	3790	31.13	20231020	1.29	N	045340	500	42 억		192987	N	N	0	N	00	N
33	20240726	090505	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5000	20	2	0.40	1260370	251	1.48	5070	5070	5000	6470	3490	4980	5021.39	2.26	0	-3	5093	5036	4973	4916	4853	5005	4885	43	1490	500	3380	10	1	8558040	428	11.31	1.96	12	0.00	442.00	2553.00	6520	20240402	-23.31	3790	20231020	31.93	6520	-23.31	20240402	4320	15.74	20240201	6520	-23.31	20240402	3790	31.93	20231020	1.29	N	045340	500	42 억		192987	N	N	0	N	00	N
34	20240725	160505	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4980	-20	5	-0.40	84285845	16985	118.16	4990	5030	4910	6500	3500	5000	4962.37	2.26	0	-152	5036	5017	4981	4962	4926	5027	4972	43	1500	500	3400	5	1	8558040	426	11.27	1.95	12	0.20	442.00	2553.00	6520	20240402	-23.62	3790	20231020	31.40	6520	-23.62	20240402	4320	15.28	20240201	6520	-23.62	20240402	3790	31.40	20231020	1.27	N	045340	500	42 억		193133	N	N	0	N	00	N
35	20240725	150512	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4965	-35	5	-0.70	82299685	16586	115.38	4990	5030	4910	6500	3500	5000	4962.00	2.26	0	-99	5036	5017	4981	4962	4926	5027	4972	43	1500	500	3400	5	1	8558040	425	11.23	1.94	12	0.19	442.00	2553.00	6520	20240402	-23.85	3790	20231020	31.00	6520	-23.85	20240402	4320	14.93	20240201	6520	-23.85	20240402	3790	31.00	20231020	1.27	N	045340	500	42 억		193133	N	N	0	N	00	N
36	20240725	140510	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4985	-15	5	-0.30	72514890	14615	101.67	4990	5030	4910	6500	3500	5000	4961.68	2.26	0	-405	5036	5017	4981	4962	4926	5027	4972	43	1500	500	3400	5	1	8558040	427	11.28	1.95	12	0.17	442.00	2553.00	6520	20240402	-23.54	3790	20231020	31.53	6520	-23.54	20240402	4320	15.39	20240201	6520	-23.54	20240402	3790	31.53	20231020	1.27	N	045340	500	42 억		193133	N	N	0	N	00	N
37	20240725	130507	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4985	-15	5	-0.30	51755740	10428	72.54	4990	5030	4910	6500	3500	5000	4963.15	2.26	0	-1057	5036	5017	4981	4962	4926	5027	4972	43	1500	500	3400	5	1	8558040	427	11.28	1.95	12	0.12	442.00	2553.00	6520	20240402	-23.54	3790	20231020	31.53	6520	-23.54	20240402	4320	15.39	20240201	6520	-23.54	20240402	3790	31.53	20231020	1.27	N	045340	500	42 억		193133	N	N	0	N	00	N
38	20240725	120508	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4960	-40	5	-0.80	46156185	9300	64.70	4990	5030	4910	6500	3500	5000	4963.03	2.26	0	-1479	5036	5017	4981	4962	4926	5027	4972	43	1500	500	3400	5	1	8558040	424	11.22	1.94	12	0.11	442.00	2553.00	6520	20240402	-23.93	3790	20231020	30.87	6520	-23.93	20240402	4320	14.81	20240201	6520	-23.93	20240402	3790	30.87	20231020	1.27	N	045340	500	42 억		193133	N	N	0	N	00	N
39	20240725	110506	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4955	-45	5	-0.90	32422925	6534	45.45	4990	5030	4910	6500	3500	5000	4962.19	2.26	0	-2058	5036	5017	4981	4962	4926	5027	4972	43	1500	500	3400	5	1	8558040	424	11.21	1.94	12	0.08	442.00	2553.00	6520	20240402	-24.00	3790	20231020	30.74	6520	-24.00	20240402	4320	14.70	20240201	6520	-24.00	20240402	3790	30.74	20231020	1.27	N	045340	500	42 억		193133	N	N	0	N	00	N
40	20240725	100506	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4985	-15	5	-0.30	23873070	4812	33.47	4990	5030	4910	6500	3500	5000	4961.15	2.26	0	-1960	5036	5017	4981	4962	4926	5027	4972	43	1500	500	3400	5	1	8558040	427	11.28	1.95	12	0.06	442.00	2553.00	6520	20240402	-23.54	3790	20231020	31.53	6520	-23.54	20240402	4320	15.39	20240201	6520	-23.54	20240402	3790	31.53	20231020	1.27	N	045340	500	42 억		193133	N	N	0	N	00	N
41	20240725	090503	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4980	-20	5	-0.40	2945385	592	4.12	4990	4990	4910	6500	3500	5000	4975.31	2.26	0	-78	5036	5017	4981	4962	4926	5027	4972	43	1500	500	3400	5	1	8558040	426	11.27	1.95	12	0.01	442.00	2553.00	6520	20240402	-23.62	3790	20231020	31.40	6520	-23.62	20240402	4320	15.28	20240201	6520	-23.62	20240402	3790	31.40	20231020	1.27	N	045340	500	42 억		193133	N	N	0	N	00	N
42	20240724	160501	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5000	0	3	0.00	71384550	14375	124.71	4950	5000	4945	6500	3500	5000	4965.88	2.24	0	1056	5120	5060	5000	4940	4880	5030	4910	43	1500	500	3400	10	1	8558040	428	11.31	1.96	12	0.17	442.00	2553.00	6520	20240402	-23.31	3790	20231020	31.93	6520	-23.31	20240402	4320	15.74	20240201	6520	-23.31	20240402	3790	31.93	20231020	1.27	N	045340	500	42 억		192071	N	N	0	N	00	N
43	20240724	150509	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4980	-20	5	-0.40	69281725	13954	121.05	4950	5000	4945	6500	3500	5000	4965.01	2.24	0	1271	5120	5060	5000	4940	4880	5030	4910	43	1500	500	3400	5	1	8558040	426	11.27	1.95	12	0.16	442.00	2553.00	6520	20240402	-23.62	3790	20231020	31.40	6520	-23.62	20240402	4320	15.28	20240201	6520	-23.62	20240402	3790	31.40	20231020	1.27	N	045340	500	42 억		192071	N	N	0	N	00	N
44	20240724	140505	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4980	-20	5	-0.40	65133960	13122	113.84	4950	5000	4945	6500	3500	5000	4963.72	2.24	0	1515	5120	5060	5000	4940	4880	5030	4910	43	1500	500	3400	5	1	8558040	426	11.27	1.95	12	0.15	442.00	2553.00	6520	20240402	-23.62	3790	20231020	31.40	6520	-23.62	20240402	4320	15.28	20240201	6520	-23.62	20240402	3790	31.40	20231020	1.27	N	045340	500	42 억		192071	N	N	0	N	00	N
45	20240724	130509	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4980	-20	5	-0.40	55312360	11140	96.64	4950	5000	4945	6500	3500	5000	4965.20	2.24	0	1379	5120	5060	5000	4940	4880	5030	4910	43	1500	500	3400	5	1	8558040	426	11.27	1.95	12	0.13	442.00	2553.00	6520	20240402	-23.62	3790	20231020	31.40	6520	-23.62	20240402	4320	15.28	20240201	6520	-23.62	20240402	3790	31.40	20231020	1.27	N	045340	500	42 억		192071	N	N	0	N	00	N
46	20240724	120511	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4965	-35	5	-0.70	45169805	9099	78.94	4950	5000	4945	6500	3500	5000	4964.26	2.24	0	1201	5120	5060	5000	4940	4880	5030	4910	43	1500	500	3400	5	1	8558040	425	11.23	1.94	12	0.11	442.00	2553.00	6520	20240402	-23.85	3790	20231020	31.00	6520	-23.85	20240402	4320	14.93	20240201	6520	-23.85	20240402	3790	31.00	20231020	1.27	N	045340	500	42 억		192071	N	N	0	N	00	N
47	20240724	110508	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4985	-15	5	-0.30	44747090	9014	78.20	4950	5000	4945	6500	3500	5000	4964.18	2.24	0	1176	5120	5060	5000	4940	4880	5030	4910	43	1500	500	3400	5	1	8558040	427	11.28	1.95	12	0.11	442.00	2553.00	6520	20240402	-23.54	3790	20231020	31.53	6520	-23.54	20240402	4320	15.39	20240201	6520	-23.54	20240402	3790	31.53	20231020	1.27	N	045340	500	42 억		192071	N	N	0	N	00	N
48	20240724	100508	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4990	-10	5	-0.20	28774670	5809	50.39	4950	5000	4945	6500	3500	5000	4953.46	2.24	0	238	5120	5060	5000	4940	4880	5030	4910	43	1500	500	3400	5	1	8558040	427	11.29	1.95	12	0.07	442.00	2553.00	6520	20240402	-23.47	3790	20231020	31.66	6520	-23.47	20240402	4320	15.51	20240201	6520	-23.47	20240402	3790	31.66	20231020	1.27	N	045340	500	42 억		192071	N	N	0	N	00	N
49	20240724	090506	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4980	-20	5	-0.40	1506320	303	2.63	4950	5000	4950	6500	3500	5000	4971.35	2.24	0	16	5120	5060	5000	4940	4880	5030	4910	43	1500	500	3400	5	1	8558040	426	11.27	1.95	12	0.00	442.00	2553.00	6520	20240402	-23.62	3790	20231020	31.40	6520	-23.62	20240402	4320	15.28	20240201	6520	-23.62	20240402	3790	31.40	20231020	1.27	N	045340	500	42 억		192071	N	N	0	N	00	N
50	20240723	160458	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5000	-20	5	-0.40	57286415	11512	41.36	5050	5060	4940	6520	3520	5020	4976.12	2.26	0	-2063	5200	5110	5030	4940	4860	5070	4900	43	1500	500	3410	10	1	8558040	428	11.31	1.96	12	0.13	442.00	2553.00	6520	20240402	-23.31	3790	20231020	31.93	6520	-23.31	20240402	4320	15.74	20240201	6520	-23.31	20240402	3790	31.93	20231020	1.22	N	045340	500	42 억		193547	N	N	0	N	00	N
51	20240723	150512	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4965	-55	5	-1.10	52953715	10645	38.25	5050	5060	4940	6520	3520	5020	4974.39	2.26	0	-1953	5200	5110	5030	4940	4860	5070	4900	43	1500	500	3410	5	1	8558040	425	11.23	1.94	12	0.12	442.00	2553.00	6520	20240402	-23.85	3790	20231020	31.00	6520	-23.85	20240402	4320	14.93	20240201	6520	-23.85	20240402	3790	31.00	20231020	1.22	N	045340	500	42 억		193547	N	N	0	N	00	N
52	20240723	140501	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4985	-35	5	-0.70	47589365	9570	34.39	5050	5060	4940	6520	3520	5020	4972.62	2.26	0	-1924	5200	5110	5030	4940	4860	5070	4900	43	1500	500	3410	5	1	8558040	427	11.28	1.95	12	0.11	442.00	2553.00	6520	20240402	-23.54	3790	20231020	31.53	6520	-23.54	20240402	4320	15.39	20240201	6520	-23.54	20240402	3790	31.53	20231020	1.22	N	045340	500	42 억		193547	N	N	0	N	00	N
53	20240723	130500	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4985	-35	5	-0.70	24861380	4982	17.90	5050	5060	4975	6520	3520	5020	4990.06	2.26	0	-1586	5200	5110	5030	4940	4860	5070	4900	43	1500	500	3410	5	1	8558040	427	11.28	1.95	12	0.06	442.00	2553.00	6520	20240402	-23.54	3790	20231020	31.53	6520	-23.54	20240402	4320	15.39	20240201	6520	-23.54	20240402	3790	31.53	20231020	1.22	N	045340	500	42 억		193547	N	N	0	N	00	N
54	20240723	120503	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4985	-35	5	-0.70	19844705	3975	14.28	5050	5060	4980	6520	3520	5020	4992.17	2.26	0	-984	5200	5110	5030	4940	4860	5070	4900	43	1500	500	3410	5	1	8558040	427	11.28	1.95	12	0.05	442.00	2553.00	6520	20240402	-23.54	3790	20231020	31.53	6520	-23.54	20240402	4320	15.39	20240201	6520	-23.54	20240402	3790	31.53	20231020	1.22	N	045340	500	42 억		193547	N	N	0	N	00	N
55	20240723	110504	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5000	-20	5	-0.40	16361490	3277	11.77	5050	5060	4980	6520	3520	5020	4992.57	2.26	0	-796	5200	5110	5030	4940	4860	5070	4900	43	1500	500	3410	10	1	8558040	428	11.31	1.96	12	0.04	442.00	2553.00	6520	20240402	-23.31	3790	20231020	31.93	6520	-23.31	20240402	4320	15.74	20240201	6520	-23.31	20240402	3790	31.93	20231020	1.22	N	045340	500	42 억		193547	N	N	0	N	00	N
56	20240723	100503	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5010	-10	5	-0.20	9353400	1873	6.73	5050	5060	4980	6520	3520	5020	4993.38	2.26	0	-546	5200	5110	5030	4940	4860	5070	4900	43	1500	500	3410	10	1	8558040	429	11.33	1.96	12	0.02	442.00	2553.00	6520	20240402	-23.16	3790	20231020	32.19	6520	-23.16	20240402	4320	15.97	20240201	6520	-23.16	20240402	3790	32.19	20231020	1.22	N	045340	500	42 억		193547	N	N	0	N	00	N
57	20240723	090505	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5020	0	3	0.00	206120	41	0.15	5050	5050	5020	6520	3520	5020	5047.27	2.26	0	-3	5200	5110	5030	4940	4860	5070	4900	43	1500	500	3410	10	1	8558040	430	11.36	1.97	12	0.00	442.00	2553.00	6520	20240402	-23.01	3790	20231020	32.45	6520	-23.01	20240402	4320	16.20	20240201	6520	-23.01	20240402	3790	32.45	20231020	1.22	N	045340	500	42 억		193547	N	N	0	N	00	N
58	20240722	160457	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5020	-50	5	-0.99	138698435	27831	109.48	5070	5120	4950	6590	3550	5070	4983.60	2.27	0	-1127	5183	5126	5013	4956	4843	5155	4985	43	1520	500	3440	10	1	8558040	430	11.36	1.97	12	0.33	442.00	2553.00	6520	20240402	-23.01	3790	20231020	32.45	6520	-23.01	20240402	4320	16.20	20240201	6520	-23.01	20240402	3790	32.45	20231020	1.32	N	045340	500	42 억		194674	N	N	0	N	00	N
59	20240722	150503	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5050	-20	5	-0.39	122524660	24579	96.69	5070	5120	4950	6590	3550	5070	4984.93	2.27	0	-1099	5183	5126	5013	4956	4843	5155	4985	43	1520	500	3440	10	1	8558040	432	11.43	1.98	12	0.29	442.00	2553.00	6520	20240402	-22.55	3790	20231020	33.25	6520	-22.55	20240402	4320	16.90	20240201	6520	-22.55	20240402	3790	33.25	20231020	1.32	N	045340	500	42 억		194674	N	N	0	N	00	N
60	20240722	140503	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4985	-85	5	-1.68	115046345	23086	90.81	5070	5120	4950	6590	3550	5070	4983.38	2.27	0	-1312	5183	5126	5013	4956	4843	5155	4985	43	1520	500	3440	5	1	8558040	427	11.28	1.95	12	0.27	442.00	2553.00	6520	20240402	-23.54	3790	20231020	31.53	6520	-23.54	20240402	4320	15.39	20240201	6520	-23.54	20240402	3790	31.53	20231020	1.32	N	045340	500	42 억		194674	N	N	0	N	00	N
61	20240722	130501	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4995	-75	5	-1.48	99234475	19900	78.28	5070	5120	4955	6590	3550	5070	4986.66	2.27	0	-1555	5183	5126	5013	4956	4843	5155	4985	43	1520	500	3440	5	1	8558040	427	11.30	1.96	12	0.23	442.00	2553.00	6520	20240402	-23.39	3790	20231020	31.79	6520	-23.39	20240402	4320	15.62	20240201	6520	-23.39	20240402	3790	31.79	20231020	1.32	N	045340	500	42 억		194674	N	N	0	N	00	N
62	20240722	120502	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5020	-50	5	-0.99	79871710	16008	62.97	5070	5120	4970	6590	3550	5070	4989.49	2.27	0	-2011	5183	5126	5013	4956	4843	5155	4985	43	1520	500	3440	10	1	8558040	430	11.36	1.97	12	0.19	442.00	2553.00	6520	20240402	-23.01	3790	20231020	32.45	6520	-23.01	20240402	4320	16.20	20240201	6520	-23.01	20240402	3790	32.45	20231020	1.32	N	045340	500	42 억		194674	N	N	0	N	00	N
63	20240722	110500	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5030	-40	5	-0.79	45766170	9162	36.04	5070	5120	4975	6590	3550	5070	4995.22	2.27	0	-1913	5183	5126	5013	4956	4843	5155	4985	43	1520	500	3440	10	1	8558040	430	11.38	1.97	12	0.11	442.00	2553.00	6520	20240402	-22.85	3790	20231020	32.72	6520	-22.85	20240402	4320	16.44	20240201	6520	-22.85	20240402	3790	32.72	20231020	1.32	N	045340	500	42 억		194674	N	N	0	N	00	N
64	20240722	100501	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4975	-95	5	-1.87	36702145	7349	28.91	5070	5120	4975	6590	3550	5070	4994.17	2.27	0	-1370	5183	5126	5013	4956	4843	5155	4985	43	1520	500	3440	5	1	8558040	426	11.26	1.95	12	0.09	442.00	2553.00	6520	20240402	-23.70	3790	20231020	31.27	6520	-23.70	20240402	4320	15.16	20240201	6520	-23.70	20240402	3790	31.27	20231020	1.32	N	045340	500	42 억		194674	N	N	0	N	00	N
65	20240722	090459	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5070	0	3	0.00	1079910	213	0.84	5070	5070	5070	6590	3550	5070	5070.00	2.27	0	-110	5183	5126	5013	4956	4843	5155	4985	43	1520	500	3440	10	1	8558040	434	11.47	1.99	12	0.00	442.00	2553.00	6520	20240402	-22.24	3790	20231020	33.77	6520	-22.24	20240402	4320	17.36	20240201	6520	-22.24	20240402	3790	33.77	20231020	1.32	N	045340	500	42 억		194674	N	N	0	N	00	N
66	20240719	160451	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5070	50	2	1.00	125755530	25309	45.54	5020	5070	4900	6520	3520	5020	4968.81	2.27	0	525	5326	5172	4986	4832	4646	5250	4910	43	1500	500	3410	10	1	8558040	434	11.47	1.99	12	0.30	442.00	2553.00	6520	20240402	-22.24	3790	20231020	33.77	6520	-22.24	20240402	4320	17.36	20240201	6520	-22.24	20240402	3790	33.77	20231020	1.26	N	045340	500	42 억		194135	N	N	0	N	00	N
67	20240719	150454	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4990	-30	5	-0.60	120083905	24174	43.50	5020	5030	4900	6520	3520	5020	4967.48	2.27	0	664	5326	5172	4986	4832	4646	5250	4910	43	1500	500	3410	5	1	8558040	427	11.29	1.95	12	0.28	442.00	2553.00	6520	20240402	-23.47	3790	20231020	31.66	6520	-23.47	20240402	4320	15.51	20240201	6520	-23.47	20240402	3790	31.66	20231020	1.26	N	045340	500	42 억		194135	N	N	0	N	00	N
68	20240719	140458	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4960	-60	5	-1.20	104649955	21072	37.92	5020	5030	4900	6520	3520	5020	4966.30	2.27	0	363	5326	5172	4986	4832	4646	5250	4910	43	1500	500	3410	5	1	8558040	424	11.22	1.94	12	0.25	442.00	2553.00	6520	20240402	-23.93	3790	20231020	30.87	6520	-23.93	20240402	4320	14.81	20240201	6520	-23.93	20240402	3790	30.87	20231020	1.26	N	045340	500	42 억		194135	N	N	0	N	00	N
69	20240719	130451	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4955	-65	5	-1.29	95124345	19138	34.44	5020	5030	4900	6520	3520	5020	4970.44	2.27	0	237	5326	5172	4986	4832	4646	5250	4910	43	1500	500	3410	5	1	8558040	424	11.21	1.94	12	0.22	442.00	2553.00	6520	20240402	-24.00	3790	20231020	30.74	6520	-24.00	20240402	4320	14.70	20240201	6520	-24.00	20240402	3790	30.74	20231020	1.26	N	045340	500	42 억		194135	N	N	0	N	00	N
70	20240719	120451	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4965	-55	5	-1.10	82384825	16556	29.79	5020	5030	4900	6520	3520	5020	4976.13	2.27	0	57	5326	5172	4986	4832	4646	5250	4910	43	1500	500	3410	5	1	8558040	425	11.23	1.94	12	0.19	442.00	2553.00	6520	20240402	-23.85	3790	20231020	31.00	6520	-23.85	20240402	4320	14.93	20240201	6520	-23.85	20240402	3790	31.00	20231020	1.26	N	045340	500	42 억		194135	N	N	0	N	00	N
71	20240719	110454	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4980	-40	5	-0.80	64302120	12883	23.18	5020	5030	4930	6520	3520	5020	4991.24	2.27	0	219	5326	5172	4986	4832	4646	5250	4910	43	1500	500	3410	5	1	8558040	426	11.27	1.95	12	0.15	442.00	2553.00	6520	20240402	-23.62	3790	20231020	31.40	6520	-23.62	20240402	4320	15.28	20240201	6520	-23.62	20240402	3790	31.40	20231020	1.26	N	045340	500	42 억		194135	N	N	0	N	00	N
72	20240719	100416	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5020	0	3	0.00	46974265	9394	16.90	5020	5030	4945	6520	3520	5020	5000.45	2.27	0	-1648	5326	5172	4986	4832	4646	5250	4910	43	1500	500	3410	10	1	8558040	430	11.36	1.97	12	0.11	442.00	2553.00	6520	20240402	-23.01	3790	20231020	32.45	6520	-23.01	20240402	4320	16.20	20240201	6520	-23.01	20240402	3790	32.45	20231020	1.26	N	045340	500	42 억		194135	N	N	0	N	00	N
73	20240719	090504	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5030	10	2	0.20	10054870	2003	3.60	5020	5030	5010	6520	3520	5020	5019.91	2.27	0	-1673	5326	5172	4986	4832	4646	5250	4910	43	1500	500	3410	10	1	8558040	430	11.38	1.97	12	0.02	442.00	2553.00	6520	20240402	-22.85	3790	20231020	32.72	6520	-22.85	20240402	4320	16.44	20240201	6520	-22.85	20240402	3790	32.72	20231020	1.26	N	045340	500	42 억		194135	N	N	0	N	00	N
74	20240718	160445	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5020	0	3	0.00	272447010	55546	173.33	5000	5140	4800	6520	3520	5020	4904.89	2.24	0	2650	5160	5090	5050	4980	4940	5070	4960	43	1500	500	3410	10	1	8558040	430	11.36	1.97	12	0.65	442.00	2553.00	6520	20240402	-23.01	3790	20231020	32.45	6520	-23.01	20240402	4320	16.20	20240201	6520	-23.01	20240402	3790	32.45	20231020	1.28	N	045340	500	42 억		191458	N	N	0	N	00	N
75	20240718	150451	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5010	-10	5	-0.20	266033050	54262	169.32	5000	5140	4800	6520	3520	5020	4902.75	2.24	0	2673	5160	5090	5050	4980	4940	5070	4960	43	1500	500	3410	10	1	8558040	429	11.33	1.96	12	0.63	442.00	2553.00	6520	20240402	-23.16	3790	20231020	32.19	6520	-23.16	20240402	4320	15.97	20240201	6520	-23.16	20240402	3790	32.19	20231020	1.28	N	045340	500	42 억		191458	N	N	0	N	00	N
76	20240718	140447	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5010	-10	5	-0.20	259136445	52881	165.01	5000	5140	4800	6520	3520	5020	4900.37	2.24	0	2302	5160	5090	5050	4980	4940	5070	4960	43	1500	500	3410	10	1	8558040	429	11.33	1.96	12	0.62	442.00	2553.00	6520	20240402	-23.16	3790	20231020	32.19	6520	-23.16	20240402	4320	15.97	20240201	6520	-23.16	20240402	3790	32.19	20231020	1.28	N	045340	500	42 억		191458	N	N	0	N	00	N
77	20240718	130449	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5010	-10	5	-0.20	240480530	49137	153.33	5000	5140	4800	6520	3520	5020	4894.08	2.24	0	2221	5160	5090	5050	4980	4940	5070	4960	43	1500	500	3410	10	1	8558040	429	11.33	1.96	12	0.57	442.00	2553.00	6520	20240402	-23.16	3790	20231020	32.19	6520	-23.16	20240402	4320	15.97	20240201	6520	-23.16	20240402	3790	32.19	20231020	1.28	N	045340	500	42 억		191458	N	N	0	N	00	N
78	20240718	120449	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5000	-20	5	-0.40	231346680	47332	147.70	5000	5040	4800	6520	3520	5020	4887.74	2.24	0	2567	5160	5090	5050	4980	4940	5070	4960	43	1500	500	3410	10	1	8558040	428	11.31	1.96	12	0.55	442.00	2553.00	6520	20240402	-23.31	3790	20231020	31.93	6520	-23.31	20240402	4320	15.74	20240201	6520	-23.31	20240402	3790	31.93	20231020	1.28	N	045340	500	42 억		191458	N	N	0	N	00	N
79	20240718	110452	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5020	0	3	0.00	203786345	41846	130.58	5000	5030	4800	6520	3520	5020	4869.91	2.24	0	2560	5160	5090	5050	4980	4940	5070	4960	43	1500	500	3410	10	1	8558040	430	11.36	1.97	12	0.49	442.00	2553.00	6520	20240402	-23.01	3790	20231020	32.45	6520	-23.01	20240402	4320	16.20	20240201	6520	-23.01	20240402	3790	32.45	20231020	1.28	N	045340	500	42 억		191458	N	N	0	N	00	N
80	20240718	100453	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4905	-115	5	-2.29	182896945	37630	117.42	5000	5000	4800	6520	3520	5020	4860.40	2.24	0	3043	5160	5090	5050	4980	4940	5070	4960	43	1500	500	3410	5	1	8558040	420	11.10	1.92	12	0.44	442.00	2553.00	6520	20240402	-24.77	3790	20231020	29.42	6520	-24.77	20240402	4320	13.54	20240201	6520	-24.77	20240402	3790	29.42	20231020	1.28	N	045340	500	42 억		191458	N	N	0	N	00	N
81	20240718	090453	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4880	-140	5	-2.79	20075805	4071	12.70	5000	5000	4870	6520	3520	5020	4931.42	2.24	0	367	5160	5090	5050	4980	4940	5070	4960	43	1500	500	3410	5	1	8558040	418	11.04	1.91	12	0.05	442.00	2553.00	6520	20240402	-25.15	3790	20231020	28.76	6520	-25.15	20240402	4320	12.96	20240201	6520	-25.15	20240402	3790	28.76	20231020	1.28	N	045340	500	42 억		191458	N	N	0	N	00	N
82	20240717	160512	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5020	-110	5	-2.14	161529730	32036	101.25	5090	5120	5010	6660	3600	5130	5043.32	2.28	0	-4017	5463	5296	5163	4996	4863	5230	4930	43	1530	500	3480	10	1	8558040	430	11.36	1.97	12	0.37	442.00	2553.00	6520	20240402	-23.01	3790	20231020	32.45	6520	-23.01	20240402	4320	16.20	20240201	6520	-23.01	20240402	3790	32.45	20231020	1.28	N	045340	500	42 억		195464	N	N	0	N	00	N
83	20240717	150514	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5080	-50	5	-0.97	140375810	27828	87.95	5090	5120	5010	6660	3600	5130	5044.41	2.28	0	-3237	5463	5296	5163	4996	4863	5230	4930	43	1530	500	3480	10	1	8558040	435	11.49	1.99	12	0.33	442.00	2553.00	6520	20240402	-22.09	3790	20231020	34.04	6520	-22.09	20240402	4320	17.59	20240201	6520	-22.09	20240402	3790	34.04	20231020	1.28	N	045340	500	42 억		195464	N	N	0	N	00	N
84	20240717	140511	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5080	-50	5	-0.97	116851300	23182	73.27	5090	5120	5010	6660	3600	5130	5040.60	2.28	0	-3069	5463	5296	5163	4996	4863	5230	4930	43	1530	500	3480	10	1	8558040	435	11.49	1.99	12	0.27	442.00	2553.00	6520	20240402	-22.09	3790	20231020	34.04	6520	-22.09	20240402	4320	17.59	20240201	6520	-22.09	20240402	3790	34.04	20231020	1.28	N	045340	500	42 억		195464	N	N	0	N	00	N
85	20240717	130511	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5090	-40	5	-0.78	115818480	22979	72.63	5090	5120	5010	6660	3600	5130	5040.19	2.28	0	-3091	5463	5296	5163	4996	4863	5230	4930	43	1530	500	3480	10	1	8558040	436	11.52	1.99	12	0.27	442.00	2553.00	6520	20240402	-21.93	3790	20231020	34.30	6520	-21.93	20240402	4320	17.82	20240201	6520	-21.93	20240402	3790	34.30	20231020	1.28	N	045340	500	42 억		195464	N	N	0	N	00	N
86	20240717	120512	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5100	-30	5	-0.58	104815440	20818	65.80	5090	5120	5010	6660	3600	5130	5034.85	2.28	0	-1728	5463	5296	5163	4996	4863	5230	4930	43	1530	500	3480	10	1	8558040	436	11.54	2.00	12	0.24	442.00	2553.00	6520	20240402	-21.78	3790	20231020	34.56	6520	-21.78	20240402	4320	18.06	20240201	6520	-21.78	20240402	3790	34.56	20231020	1.28	N	045340	500	42 억		195464	N	N	0	N	00	N
87	20240717	110511	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5030	-100	5	-1.95	89642960	17821	56.32	5090	5120	5010	6660	3600	5130	5030.19	2.28	0	-1469	5463	5296	5163	4996	4863	5230	4930	43	1530	500	3480	10	1	8558040	430	11.38	1.97	12	0.21	442.00	2553.00	6520	20240402	-22.85	3790	20231020	32.72	6520	-22.85	20240402	4320	16.44	20240201	6520	-22.85	20240402	3790	32.72	20231020	1.28	N	045340	500	42 억		195464	N	N	0	N	00	N
88	20240717	100511	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5050	-80	5	-1.56	84044630	16709	52.81	5090	5120	5010	6660	3600	5130	5029.90	2.28	0	-1042	5463	5296	5163	4996	4863	5230	4930	43	1530	500	3480	10	1	8558040	432	11.43	1.98	12	0.20	442.00	2553.00	6520	20240402	-22.55	3790	20231020	33.25	6520	-22.55	20240402	4320	16.90	20240201	6520	-22.55	20240402	3790	33.25	20231020	1.28	N	045340	500	42 억		195464	N	N	0	N	00	N
89	20240717	090417	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5120	-10	5	-0.19	1194070	235	0.74	5090	5120	5080	6660	3600	5130	5081.15	2.28	0	-2	5463	5296	5163	4996	4863	5230	4930	43	1530	500	3480	10	1	8558040	438	11.58	2.01	12	0.00	442.00	2553.00	6520	20240402	-21.47	3790	20231020	35.09	6520	-21.47	20240402	4320	18.52	20240201	6520	-21.47	20240402	3790	35.09	20231020	1.28	N	045340	500	42 억		195464	N	N	0	N	00	N
90	20240716	160512	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5130	-60	5	-1.16	161364320	31640	89.89	5200	5330	5030	6740	3640	5190	5100.01	2.36	0	-7075	5363	5276	5193	5106	5023	5275	5105	43	1550	500	3520	10	1	8558040	439	11.61	2.01	12	0.37	442.00	2553.00	6520	20240402	-21.32	3790	20231020	35.36	6520	-21.32	20240402	4320	18.75	20240201	6520	-21.32	20240402	3790	35.36	20231020	1.28	N	045340	500	42 억		202307	N	N	0	N	00	N
91	20240716	150517	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5070	-120	5	-2.31	138707910	27162	77.17	5200	5330	5040	6740	3640	5190	5106.69	2.36	0	-6079	5363	5276	5193	5106	5023	5275	5105	43	1550	500	3520	10	1	8558040	434	11.47	1.99	12	0.32	442.00	2553.00	6520	20240402	-22.24	3790	20231020	33.77	6520	-22.24	20240402	4320	17.36	20240201	6520	-22.24	20240402	3790	33.77	20231020	1.28	N	045340	500	42 억		202307	N	N	0	N	00	N
92	20240716	140515	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5090	-100	5	-1.93	108877330	21272	60.44	5200	5330	5070	6740	3640	5190	5118.34	2.36	0	-4959	5363	5276	5193	5106	5023	5275	5105	43	1550	500	3520	10	1	8558040	436	11.52	1.99	12	0.25	442.00	2553.00	6520	20240402	-21.93	3790	20231020	34.30	6520	-21.93	20240402	4320	17.82	20240201	6520	-21.93	20240402	3790	34.30	20231020	1.28	N	045340	500	42 억		202307	N	N	0	N	00	N
93	20240716	130515	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5110	-80	5	-1.54	81283880	15838	45.00	5200	5330	5080	6740	3640	5190	5132.21	2.36	0	-3789	5363	5276	5193	5106	5023	5275	5105	43	1550	500	3520	10	1	8558040	437	11.56	2.00	12	0.19	442.00	2553.00	6520	20240402	-21.63	3790	20231020	34.83	6520	-21.63	20240402	4320	18.29	20240201	6520	-21.63	20240402	3790	34.83	20231020	1.28	N	045340	500	42 억		202307	N	N	0	N	00	N
94	20240716	120514	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5100	-90	5	-1.73	74276640	14465	41.10	5200	5330	5080	6740	3640	5190	5134.92	2.36	0	-3371	5363	5276	5193	5106	5023	5275	5105	43	1550	500	3520	10	1	8558040	436	11.54	2.00	12	0.17	442.00	2553.00	6520	20240402	-21.78	3790	20231020	34.56	6520	-21.78	20240402	4320	18.06	20240201	6520	-21.78	20240402	3790	34.56	20231020	1.28	N	045340	500	42 억		202307	N	N	0	N	00	N
95	20240716	110514	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5120	-70	5	-1.35	69143340	13457	38.23	5200	5330	5080	6740	3640	5190	5138.09	2.36	0	-3339	5363	5276	5193	5106	5023	5275	5105	43	1550	500	3520	10	1	8558040	438	11.58	2.01	12	0.16	442.00	2553.00	6520	20240402	-21.47	3790	20231020	35.09	6520	-21.47	20240402	4320	18.52	20240201	6520	-21.47	20240402	3790	35.09	20231020	1.28	N	045340	500	42 억		202307	N	N	0	N	00	N
96	20240716	100514	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5160	-30	5	-0.58	39292910	7601	21.60	5200	5330	5120	6740	3640	5190	5169.44	2.36	0	-2433	5363	5276	5193	5106	5023	5275	5105	43	1550	500	3520	10	1	8558040	442	11.67	2.02	12	0.09	442.00	2553.00	6520	20240402	-20.86	3790	20231020	36.15	6520	-20.86	20240402	4320	19.44	20240201	6520	-20.86	20240402	3790	36.15	20231020	1.28	N	045340	500	42 억		202307	N	N	0	N	00	N
97	20240716	090512	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5240	50	2	0.96	5335810	1026	2.92	5200	5240	5200	6740	3640	5190	5200.59	2.36	0	-676	5363	5276	5193	5106	5023	5275	5105	43	1550	500	3520	10	1	8558040	448	11.86	2.05	12	0.01	442.00	2553.00	6520	20240402	-19.63	3790	20231020	38.26	6520	-19.63	20240402	4320	21.30	20240201	6520	-19.63	20240402	3790	38.26	20231020	1.28	N	045340	500	42 억		202307	N	N	0	N	00	N
98	20240715	160506	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5190	0	3	0.00	183836760	35182	150.06	5190	5280	5110	6740	3640	5190	5225.31	2.40	0	-3154	5430	5310	5240	5120	5050	5275	5085	43	1550	500	3520	10	1	8558040	444	11.74	2.03	12	0.41	442.00	2553.00	6520	20240402	-20.40	3790	20231020	36.94	6520	-20.40	20240402	4320	20.14	20240201	6520	-20.40	20240402	3790	36.94	20231020	1.28	N	045340	500	42 억		205414	N	N	0	N	00	N
99	20240715	150509	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5240	50	2	0.96	172751760	33048	140.95	5190	5280	5110	6740	3640	5190	5227.31	2.40	0	-2773	5430	5310	5240	5120	5050	5275	5085	43	1550	500	3520	10	1	8558040	448	11.86	2.05	12	0.39	442.00	2553.00	6520	20240402	-19.63	3790	20231020	38.26	6520	-19.63	20240402	4320	21.30	20240201	6520	-19.63	20240402	3790	38.26	20231020	1.28	N	045340	500	42 억		205414	N	N	0	N	00	N
100	20240715	140509	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5240	50	2	0.96	163689640	31306	133.52	5190	5280	5110	6740	3640	5190	5228.71	2.40	0	-2494	5430	5310	5240	5120	5050	5275	5085	43	1550	500	3520	10	1	8558040	448	11.86	2.05	12	0.37	442.00	2553.00	6520	20240402	-19.63	3790	20231020	38.26	6520	-19.63	20240402	4320	21.30	20240201	6520	-19.63	20240402	3790	38.26	20231020	1.28	N	045340	500	42 억		205414	N	N	0	N	00	N
101	20240715	130509	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5210	20	2	0.39	162172820	31016	132.29	5190	5280	5110	6740	3640	5190	5228.69	2.40	0	-2564	5430	5310	5240	5120	5050	5275	5085	43	1550	500	3520	10	1	8558040	446	11.79	2.04	12	0.36	442.00	2553.00	6520	20240402	-20.09	3790	20231020	37.47	6520	-20.09	20240402	4320	20.60	20240201	6520	-20.09	20240402	3790	37.47	20231020	1.28	N	045340	500	42 억		205414	N	N	0	N	00	N
102	20240715	120510	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5220	30	2	0.58	148278720	28353	120.93	5190	5280	5110	6740	3640	5190	5229.74	2.40	0	-2573	5430	5310	5240	5120	5050	5275	5085	43	1550	500	3520	10	1	8558040	447	11.81	2.04	12	0.33	442.00	2553.00	6520	20240402	-19.94	3790	20231020	37.73	6520	-19.94	20240402	4320	20.83	20240201	6520	-19.94	20240402	3790	37.73	20231020	1.28	N	045340	500	42 억		205414	N	N	0	N	00	N
103	20240715	110509	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5200	10	2	0.19	147773810	28256	120.52	5190	5280	5110	6740	3640	5190	5229.83	2.40	0	-2557	5430	5310	5240	5120	5050	5275	5085	43	1550	500	3520	10	1	8558040	445	11.76	2.04	12	0.33	442.00	2553.00	6520	20240402	-20.25	3790	20231020	37.20	6520	-20.25	20240402	4320	20.37	20240201	6520	-20.25	20240402	3790	37.20	20231020	1.28	N	045340	500	42 억		205414	N	N	0	N	00	N
104	20240715	100509	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5250	60	2	1.16	113156120	21591	92.09	5190	5280	5110	6740	3640	5190	5240.91	2.40	0	-2116	5430	5310	5240	5120	5050	5275	5085	43	1550	500	3520	10	1	8558040	449	11.88	2.06	12	0.25	442.00	2553.00	6520	20240402	-19.48	3790	20231020	38.52	6520	-19.48	20240402	4320	21.53	20240201	6520	-19.48	20240402	3790	38.52	20231020	1.28	N	045340	500	42 억		205414	N	N	0	N	00	N
105	20240715	090510	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5120	-70	5	-1.35	4592000	893	3.81	5190	5190	5110	6740	3640	5190	5141.89	2.40	0	-26	5430	5310	5240	5120	5050	5275	5085	43	1550	500	3520	10	1	8558040	438	11.58	2.01	12	0.01	442.00	2553.00	6520	20240402	-21.47	3790	20231020	35.09	6520	-21.47	20240402	4320	18.52	20240201	6520	-21.47	20240402	3790	35.09	20231020	1.28	N	045340	500	42 억		205414	N	N	0	N	00	N
106	20240712	160505	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5190	-110	5	-2.08	121918810	23394	94.96	5360	5360	5170	6890	3710	5300	5211.54	2.47	0	-6039	5553	5426	5323	5196	5093	5490	5260	43	1590	500	3600	10	1	8558040	444	11.74	2.03	12	0.27	442.00	2553.00	6520	20240402	-20.40	3790	20231020	36.94	6520	-20.40	20240402	4320	20.14	20240201	6520	-20.40	20240402	3790	36.94	20231020	1.30	N	045340	500	42 억		211336	N	N	0	N	00	N
107	20240712	150507	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5200	-100	5	-1.89	114800880	22023	89.39	5360	5360	5170	6890	3710	5300	5212.77	2.47	0	-5650	5553	5426	5323	5196	5093	5490	5260	43	1590	500	3600	10	1	8558040	445	11.76	2.04	12	0.26	442.00	2553.00	6520	20240402	-20.25	3790	20231020	37.20	6520	-20.25	20240402	4320	20.37	20240201	6520	-20.25	20240402	3790	37.20	20231020	1.30	N	045340	500	42 억		211336	N	N	0	N	00	N
108	20240712	140511	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5230	-70	5	-1.32	82328640	15762	63.98	5360	5360	5190	6890	3710	5300	5223.23	2.47	0	-4979	5553	5426	5323	5196	5093	5490	5260	43	1590	500	3600	10	1	8558040	448	11.83	2.05	12	0.18	442.00	2553.00	6520	20240402	-19.79	3790	20231020	37.99	6520	-19.79	20240402	4320	21.06	20240201	6520	-19.79	20240402	3790	37.99	20231020	1.30	N	045340	500	42 억		211336	N	N	0	N	00	N
109	20240712	130507	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5260	-40	5	-0.75	40880210	7804	31.68	5360	5360	5200	6890	3710	5300	5238.36	2.47	0	-3177	5553	5426	5323	5196	5093	5490	5260	43	1590	500	3600	10	1	8558040	450	11.90	2.06	12	0.09	442.00	2553.00	6520	20240402	-19.33	3790	20231020	38.79	6520	-19.33	20240402	4320	21.76	20240201	6520	-19.33	20240402	3790	38.79	20231020	1.30	N	045340	500	42 억		211336	N	N	0	N	00	N
110	20240712	120508	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5270	-30	5	-0.57	35400050	6762	27.45	5360	5360	5200	6890	3710	5300	5235.14	2.47	0	-2952	5553	5426	5323	5196	5093	5490	5260	43	1590	500	3600	10	1	8558040	451	11.92	2.06	12	0.08	442.00	2553.00	6520	20240402	-19.17	3790	20231020	39.05	6520	-19.17	20240402	4320	21.99	20240201	6520	-19.17	20240402	3790	39.05	20231020	1.30	N	045340	500	42 억		211336	N	N	0	N	00	N
111	20240712	110506	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5270	-30	5	-0.57	22426050	4284	17.39	5360	5360	5200	6890	3710	5300	5234.82	2.47	0	-2122	5553	5426	5323	5196	5093	5490	5260	43	1590	500	3600	10	1	8558040	451	11.92	2.06	12	0.05	442.00	2553.00	6520	20240402	-19.17	3790	20231020	39.05	6520	-19.17	20240402	4320	21.99	20240201	6520	-19.17	20240402	3790	39.05	20231020	1.30	N	045340	500	42 억		211336	N	N	0	N	00	N
112	20240712	100508	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5230	-70	5	-1.32	12184910	2326	9.44	5360	5360	5200	6890	3710	5300	5238.54	2.47	0	-1473	5553	5426	5323	5196	5093	5490	5260	43	1590	500	3600	10	1	8558040	448	11.83	2.05	12	0.03	442.00	2553.00	6520	20240402	-19.79	3790	20231020	37.99	6520	-19.79	20240402	4320	21.06	20240201	6520	-19.79	20240402	3790	37.99	20231020	1.30	N	045340	500	42 억		211336	N	N	0	N	00	N
113	20240712	090503	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5310	10	2	0.19	3250720	615	2.50	5360	5360	5250	6890	3710	5300	5285.70	2.47	0	-561	5553	5426	5323	5196	5093	5490	5260	43	1590	500	3600	10	1	8558040	454	12.01	2.08	12	0.01	442.00	2553.00	6520	20240402	-18.56	3790	20231020	40.11	6520	-18.56	20240402	4320	22.92	20240201	6520	-18.56	20240402	3790	40.11	20231020	1.30	N	045340	500	42 억		211336	N	N	0	N	00	N
114	20240711	160503	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5300	60	2	1.15	129927130	24616	47.13	5260	5450	5220	6810	3670	5240	5278.16	2.46	0	464	5453	5346	5213	5106	4973	5400	5160	43	1570	500	3560	10	1	8558040	454	11.99	2.08	12	0.29	442.00	2553.00	6520	20240402	-18.71	3790	20231020	39.84	6520	-18.71	20240402	4320	22.69	20240201	6520	-18.71	20240402	3790	39.84	20231020	1.29	N	045340	500	42 억		210447	N	N	0	N	00	N
115	20240711	150508	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5280	40	2	0.76	123362030	23368	44.74	5260	5450	5220	6810	3670	5240	5279.10	2.46	0	386	5453	5346	5213	5106	4973	5400	5160	43	1570	500	3560	10	1	8558040	452	11.95	2.07	12	0.27	442.00	2553.00	6520	20240402	-19.02	3790	20231020	39.31	6520	-19.02	20240402	4320	22.22	20240201	6520	-19.02	20240402	3790	39.31	20231020	1.29	N	045340	500	42 억		210447	N	N	0	N	00	N
116	20240711	140507	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5260	20	2	0.38	107857460	20416	39.09	5260	5450	5220	6810	3670	5240	5282.99	2.46	0	-403	5453	5346	5213	5106	4973	5400	5160	43	1570	500	3560	10	1	8558040	450	11.90	2.06	12	0.24	442.00	2553.00	6520	20240402	-19.33	3790	20231020	38.79	6520	-19.33	20240402	4320	21.76	20240201	6520	-19.33	20240402	3790	38.79	20231020	1.29	N	045340	500	42 억		210447	N	N	0	N	00	N
117	20240711	130506	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5290	50	2	0.95	91053960	17212	32.96	5260	5450	5220	6810	3670	5240	5290.14	2.46	0	-1024	5453	5346	5213	5106	4973	5400	5160	43	1570	500	3560	10	1	8558040	453	11.97	2.07	12	0.20	442.00	2553.00	6520	20240402	-18.87	3790	20231020	39.58	6520	-18.87	20240402	4320	22.45	20240201	6520	-18.87	20240402	3790	39.58	20231020	1.29	N	045340	500	42 억		210447	N	N	0	N	00	N
118	20240711	120506	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5260	20	2	0.38	74768110	14133	27.06	5260	5450	5220	6810	3670	5240	5290.32	2.46	0	-498	5453	5346	5213	5106	4973	5400	5160	43	1570	500	3560	10	1	8558040	450	11.90	2.06	12	0.17	442.00	2553.00	6520	20240402	-19.33	3790	20231020	38.79	6520	-19.33	20240402	4320	21.76	20240201	6520	-19.33	20240402	3790	38.79	20231020	1.29	N	045340	500	42 억		210447	N	N	0	N	00	N
119	20240711	110504	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5280	40	2	0.76	72774480	13754	26.33	5260	5450	5220	6810	3670	5240	5291.15	2.46	0	-296	5453	5346	5213	5106	4973	5400	5160	43	1570	500	3560	10	1	8558040	452	11.95	2.07	12	0.16	442.00	2553.00	6520	20240402	-19.02	3790	20231020	39.31	6520	-19.02	20240402	4320	22.22	20240201	6520	-19.02	20240402	3790	39.31	20231020	1.29	N	045340	500	42 억		210447	N	N	0	N	00	N
120	20240711	100505	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5310	70	2	1.34	57298640	10840	20.76	5260	5450	5220	6810	3670	5240	5285.85	2.46	0	-686	5453	5346	5213	5106	4973	5400	5160	43	1570	500	3560	10	1	8558040	454	12.01	2.08	12	0.13	442.00	2553.00	6520	20240402	-18.56	3790	20231020	40.11	6520	-18.56	20240402	4320	22.92	20240201	6520	-18.56	20240402	3790	40.11	20231020	1.29	N	045340	500	42 억		210447	N	N	0	N	00	N
121	20240711	090503	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5290	50	2	0.95	19799050	3706	7.10	5260	5450	5260	6810	3670	5240	5342.43	2.46	0	-1999	5453	5346	5213	5106	4973	5400	5160	43	1570	500	3560	10	1	8558040	453	11.97	2.07	12	0.04	442.00	2553.00	6520	20240402	-18.87	3790	20231020	39.58	6520	-18.87	20240402	4320	22.45	20240201	6520	-18.87	20240402	3790	39.58	20231020	1.29	N	045340	500	42 억		210447	N	N	0	N	00	N
122	20240710	160504	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5240	160	2	3.15	272938880	52228	189.01	5100	5320	5080	6600	3560	5080	5225.91	2.31	0	12560	5500	5290	5170	4960	4840	5230	4900	43	1520	500	3450	10	1	8558040	448	11.86	2.05	12	0.61	442.00	2553.00	6520	20240402	-19.63	3790	20231020	38.26	6520	-19.63	20240402	4320	21.30	20240201	6520	-19.63	20240402	3790	38.26	20231020	1.26	N	045340	500	42 억		198096	N	N	0	N	00	N
123	20240710	150505	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5270	190	2	3.74	270454920	51755	187.30	5100	5320	5080	6600	3560	5080	5225.68	2.31	0	12595	5500	5290	5170	4960	4840	5230	4900	43	1520	500	3450	10	1	8558040	451	11.92	2.06	12	0.60	442.00	2553.00	6520	20240402	-19.17	3790	20231020	39.05	6520	-19.17	20240402	4320	21.99	20240201	6520	-19.17	20240402	3790	39.05	20231020	1.26	N	045340	500	42 억		198096	N	N	0	N	00	N
124	20240710	140503	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5270	190	2	3.74	229447370	44001	159.24	5100	5320	5080	6600	3560	5080	5214.59	2.31	0	12036	5500	5290	5170	4960	4840	5230	4900	43	1520	500	3450	10	1	8558040	451	11.92	2.06	12	0.51	442.00	2553.00	6520	20240402	-19.17	3790	20231020	39.05	6520	-19.17	20240402	4320	21.99	20240201	6520	-19.17	20240402	3790	39.05	20231020	1.26	N	045340	500	42 억		198096	N	N	0	N	00	N
125	20240710	130503	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5260	180	2	3.54	163413690	31465	113.87	5100	5320	5080	6600	3560	5080	5193.51	2.31	0	6569	5500	5290	5170	4960	4840	5230	4900	43	1520	500	3450	10	1	8558040	450	11.90	2.06	12	0.37	442.00	2553.00	6520	20240402	-19.33	3790	20231020	38.79	6520	-19.33	20240402	4320	21.76	20240201	6520	-19.33	20240402	3790	38.79	20231020	1.26	N	045340	500	42 억		198096	N	N	0	N	00	N
126	20240710	120504	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5200	120	2	2.36	153383450	29551	106.94	5100	5320	5080	6600	3560	5080	5190.47	2.31	0	7150	5500	5290	5170	4960	4840	5230	4900	43	1520	500	3450	10	1	8558040	445	11.76	2.04	12	0.35	442.00	2553.00	6520	20240402	-20.25	3790	20231020	37.20	6520	-20.25	20240402	4320	20.37	20240201	6520	-20.25	20240402	3790	37.20	20231020	1.26	N	045340	500	42 억		198096	N	N	0	N	00	N
127	20240710	110504	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5210	130	2	2.56	150810300	29058	105.16	5100	5320	5080	6600	3560	5080	5189.98	2.31	0	6713	5500	5290	5170	4960	4840	5230	4900	43	1520	500	3450	10	1	8558040	446	11.79	2.04	12	0.34	442.00	2553.00	6520	20240402	-20.09	3790	20231020	37.47	6520	-20.09	20240402	4320	20.60	20240201	6520	-20.09	20240402	3790	37.47	20231020	1.26	N	045340	500	42 억		198096	N	N	0	N	00	N
128	20240710	100500	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5280	200	2	3.94	124013170	23929	86.60	5100	5320	5080	6600	3560	5080	5182.55	2.31	0	4748	5500	5290	5170	4960	4840	5230	4900	43	1520	500	3450	10	1	8558040	452	11.95	2.07	12	0.28	442.00	2553.00	6520	20240402	-19.02	3790	20231020	39.31	6520	-19.02	20240402	4320	22.22	20240201	6520	-19.02	20240402	3790	39.31	20231020	1.26	N	045340	500	42 억		198096	N	N	0	N	00	N
129	20240710	090503	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5100	20	2	0.39	1833870	359	1.30	5100	5140	5100	6600	3560	5080	5108.27	2.31	0	-105	5500	5290	5170	4960	4840	5230	4900	43	1520	500	3450	10	1	8558040	436	11.54	2.00	12	0.00	442.00	2553.00	6520	20240402	-21.78	3790	20231020	34.56	6520	-21.78	20240402	4320	18.06	20240201	6520	-21.78	20240402	3790	34.56	20231020	1.26	N	045340	500	42 억		198096	N	N	0	N	00	N
130	20240709	160502	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5080	-60	5	-1.17	140764310	27632	34.30	5140	5380	5050	6680	3600	5140	5094.25	2.31	0	-31	5560	5350	5230	5020	4900	5290	4960	43	1540	500	3490	10	1	8558040	435	11.49	1.99	12	0.32	442.00	2553.00	6520	20240402	-22.09	3790	20231020	34.04	6520	-22.09	20240402	4320	17.59	20240201	6520	-22.09	20240402	3790	34.04	20231020	1.26	N	045340	500	42 억		198110	N	N	0	N	00	N
131	20240709	150502	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5080	-60	5	-1.17	135102580	26519	32.92	5140	5380	5050	6680	3600	5140	5094.56	2.31	0	27	5560	5350	5230	5020	4900	5290	4960	43	1540	500	3490	10	1	8558040	435	11.49	1.99	12	0.31	442.00	2553.00	6520	20240402	-22.09	3790	20231020	34.04	6520	-22.09	20240402	4320	17.59	20240201	6520	-22.09	20240402	3790	34.04	20231020	1.26	N	045340	500	42 억		198110	N	N	0	N	00	N
132	20240709	140503	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5110	-30	5	-0.58	128446030	25209	31.29	5140	5380	5050	6680	3600	5140	5095.24	2.31	0	72	5560	5350	5230	5020	4900	5290	4960	43	1540	500	3490	10	1	8558040	437	11.56	2.00	12	0.29	442.00	2553.00	6520	20240402	-21.63	3790	20231020	34.83	6520	-21.63	20240402	4320	18.29	20240201	6520	-21.63	20240402	3790	34.83	20231020	1.26	N	045340	500	42 억		198110	N	N	0	N	00	N
133	20240709	130504	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5090	-50	5	-0.97	126349750	24797	30.78	5140	5380	5050	6680	3600	5140	5095.36	2.31	0	262	5560	5350	5230	5020	4900	5290	4960	43	1540	500	3490	10	1	8558040	436	11.52	1.99	12	0.29	442.00	2553.00	6520	20240402	-21.93	3790	20231020	34.30	6520	-21.93	20240402	4320	17.82	20240201	6520	-21.93	20240402	3790	34.30	20231020	1.26	N	045340	500	42 억		198110	N	N	0	N	00	N
134	20240709	120505	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5100	-40	5	-0.78	86589250	16950	21.04	5140	5380	5050	6680	3600	5140	5108.51	2.31	0	380	5560	5350	5230	5020	4900	5290	4960	43	1540	500	3490	10	1	8558040	436	11.54	2.00	12	0.20	442.00	2553.00	6520	20240402	-21.78	3790	20231020	34.56	6520	-21.78	20240402	4320	18.06	20240201	6520	-21.78	20240402	3790	34.56	20231020	1.26	N	045340	500	42 억		198110	N	N	0	N	00	N
135	20240709	110505	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5090	-50	5	-0.97	79831450	15625	19.40	5140	5380	5050	6680	3600	5140	5109.21	2.31	0	367	5560	5350	5230	5020	4900	5290	4960	43	1540	500	3490	10	1	8558040	436	11.52	1.99	12	0.18	442.00	2553.00	6520	20240402	-21.93	3790	20231020	34.30	6520	-21.93	20240402	4320	17.82	20240201	6520	-21.93	20240402	3790	34.30	20231020	1.26	N	045340	500	42 억		198110	N	N	0	N	00	N
136	20240709	100504	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5110	-30	5	-0.58	41467210	8060	10.01	5140	5380	5110	6680	3600	5140	5144.82	2.31	0	1475	5560	5350	5230	5020	4900	5290	4960	43	1540	500	3490	10	1	8558040	437	11.56	2.00	12	0.09	442.00	2553.00	6520	20240402	-21.63	3790	20231020	34.83	6520	-21.63	20240402	4320	18.29	20240201	6520	-21.63	20240402	3790	34.83	20231020	1.26	N	045340	500	42 억		198110	N	N	0	N	00	N
137	20240709	090502	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5200	60	2	1.17	11064360	2143	2.66	5140	5380	5140	6680	3600	5140	5163.02	2.31	0	334	5560	5350	5230	5020	4900	5290	4960	43	1540	500	3490	10	1	8558040	445	11.76	2.04	12	0.03	442.00	2553.00	6520	20240402	-20.25	3790	20231020	37.20	6520	-20.25	20240402	4320	20.37	20240201	6520	-20.25	20240402	3790	37.20	20231020	1.26	N	045340	500	42 억		198110	N	N	0	N	00	N
138	20240708	160459	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5140	-140	5	-2.65	417623470	80535	603.67	5270	5440	5110	6860	3700	5280	5185.64	2.23	0	6983	5473	5376	5263	5166	5053	5320	5110	43	1580	500	3590	10	1	8558040	440	11.63	2.01	12	0.94	442.00	2553.00	6520	20240402	-21.17	3790	20231020	35.62	6520	-21.17	20240402	4320	18.98	20240201	6520	-21.17	20240402	3790	35.62	20231020	1.25	N	045340	500	42 억		191123	N	N	0	N	00	N
139	20240708	150501	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5170	-110	5	-2.08	382495070	73719	552.57	5270	5440	5110	6860	3700	5280	5188.55	2.23	0	7841	5473	5376	5263	5166	5053	5320	5110	43	1580	500	3590	10	1	8558040	442	11.70	2.03	12	0.86	442.00	2553.00	6520	20240402	-20.71	3790	20231020	36.41	6520	-20.71	20240402	4320	19.68	20240201	6520	-20.71	20240402	3790	36.41	20231020	1.25	N	045340	500	42 억		191123	N	N	0	N	00	N
140	20240708	140502	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5150	-130	5	-2.46	364149390	70163	525.92	5270	5440	5110	6860	3700	5280	5190.05	2.23	0	7715	5473	5376	5263	5166	5053	5320	5110	43	1580	500	3590	10	1	8558040	441	11.65	2.02	12	0.82	442.00	2553.00	6520	20240402	-21.01	3790	20231020	35.88	6520	-21.01	20240402	4320	19.21	20240201	6520	-21.01	20240402	3790	35.88	20231020	1.25	N	045340	500	42 억		191123	N	N	0	N	00	N
141	20240708	130459	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5140	-140	5	-2.65	156269360	30343	227.44	5270	5270	5110	6860	3700	5280	5150.10	2.23	0	-8161	5473	5376	5263	5166	5053	5320	5110	43	1580	500	3590	10	1	8558040	440	11.63	2.01	12	0.35	442.00	2553.00	6520	20240402	-21.17	3790	20231020	35.62	6520	-21.17	20240402	4320	18.98	20240201	6520	-21.17	20240402	3790	35.62	20231020	1.25	N	045340	500	42 억		191123	N	N	0	N	00	N
142	20240708	120501	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5150	-130	5	-2.46	125577810	24349	182.51	5270	5270	5110	6860	3700	5280	5157.41	2.23	0	-6318	5473	5376	5263	5166	5053	5320	5110	43	1580	500	3590	10	1	8558040	441	11.65	2.02	12	0.28	442.00	2553.00	6520	20240402	-21.01	3790	20231020	35.88	6520	-21.01	20240402	4320	19.21	20240201	6520	-21.01	20240402	3790	35.88	20231020	1.25	N	045340	500	42 억		191123	N	N	0	N	00	N
143	20240708	110459	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5150	-130	5	-2.46	104668750	20277	151.99	5270	5270	5120	6860	3700	5280	5161.94	2.23	0	-4652	5473	5376	5263	5166	5053	5320	5110	43	1580	500	3590	10	1	8558040	441	11.65	2.02	12	0.24	442.00	2553.00	6520	20240402	-21.01	3790	20231020	35.88	6520	-21.01	20240402	4320	19.21	20240201	6520	-21.01	20240402	3790	35.88	20231020	1.25	N	045340	500	42 억		191123	N	N	0	N	00	N
144	20240708	100459	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5190	-90	5	-1.70	48724630	9408	70.52	5270	5270	5130	6860	3700	5280	5179.06	2.23	0	-2041	5473	5376	5263	5166	5053	5320	5110	43	1580	500	3590	10	1	8558040	444	11.74	2.03	12	0.11	442.00	2553.00	6520	20240402	-20.40	3790	20231020	36.94	6520	-20.40	20240402	4320	20.14	20240201	6520	-20.40	20240402	3790	36.94	20231020	1.25	N	045340	500	42 억		191123	N	N	0	N	00	N
145	20240708	090459	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5200	-80	5	-1.52	12198400	2340	17.54	5270	5270	5180	6860	3700	5280	5212.99	2.23	0	-436	5473	5376	5263	5166	5053	5320	5110	43	1580	500	3590	10	1	8558040	445	11.76	2.04	12	0.03	442.00	2553.00	6520	20240402	-20.25	3790	20231020	37.20	6520	-20.25	20240402	4320	20.37	20240201	6520	-20.25	20240402	3790	37.20	20231020	1.25	N	045340	500	42 억		191123	N	N	0	N	00	N
146	20240705	160458	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5280	-10	5	-0.19	68127860	13085	45.25	5310	5360	5150	6870	3710	5290	5206.56	2.27	0	-2928	5416	5352	5236	5172	5056	5295	5115	43	1580	500	3590	10	1	8558040	452	11.95	2.07	12	0.15	442.00	2553.00	6520	20240402	-19.02	3790	20231020	39.31	6520	-19.02	20240402	4320	22.22	20240201	6520	-19.02	20240402	3790	39.31	20231020	1.23	N	045340	500	42 억		194034	N	N	0	N	00	N
147	20240705	150459	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5190	-100	5	-1.89	49216650	9442	32.65	5310	5360	5160	6870	3710	5290	5212.52	2.27	0	-2748	5416	5352	5236	5172	5056	5295	5115	43	1580	500	3590	10	1	8558040	444	11.74	2.03	12	0.11	442.00	2553.00	6520	20240402	-20.40	3790	20231020	36.94	6520	-20.40	20240402	4320	20.14	20240201	6520	-20.40	20240402	3790	36.94	20231020	1.23	N	045340	500	42 억		194034	N	N	0	N	00	N
148	20240705	140459	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5230	-60	5	-1.13	39441840	7557	26.13	5310	5360	5160	6870	3710	5290	5219.25	2.27	0	-1559	5416	5352	5236	5172	5056	5295	5115	43	1580	500	3590	10	1	8558040	448	11.83	2.05	12	0.09	442.00	2553.00	6520	20240402	-19.79	3790	20231020	37.99	6520	-19.79	20240402	4320	21.06	20240201	6520	-19.79	20240402	3790	37.99	20231020	1.23	N	045340	500	42 억		194034	N	N	0	N	00	N
149	20240705	130458	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5230	-60	5	-1.13	37151310	7115	24.61	5310	5360	5180	6870	3710	5290	5221.55	2.27	0	-1525	5416	5352	5236	5172	5056	5295	5115	43	1580	500	3590	10	1	8558040	448	11.83	2.05	12	0.08	442.00	2553.00	6520	20240402	-19.79	3790	20231020	37.99	6520	-19.79	20240402	4320	21.06	20240201	6520	-19.79	20240402	3790	37.99	20231020	1.23	N	045340	500	42 억		194034	N	N	0	N	00	N
150	20240705	120459	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5230	-60	5	-1.13	34649970	6636	22.95	5310	5360	5200	6870	3710	5290	5221.51	2.27	0	-1487	5416	5352	5236	5172	5056	5295	5115	43	1580	500	3590	10	1	8558040	448	11.83	2.05	12	0.08	442.00	2553.00	6520	20240402	-19.79	3790	20231020	37.99	6520	-19.79	20240402	4320	21.06	20240201	6520	-19.79	20240402	3790	37.99	20231020	1.23	N	045340	500	42 억		194034	N	N	0	N	00	N
151	20240705	110457	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5260	-30	5	-0.57	14299740	2731	9.44	5310	5360	5200	6870	3710	5290	5236.08	2.27	0	-1444	5416	5352	5236	5172	5056	5295	5115	43	1580	500	3590	10	1	8558040	450	11.90	2.06	12	0.03	442.00	2553.00	6520	20240402	-19.33	3790	20231020	38.79	6520	-19.33	20240402	4320	21.76	20240201	6520	-19.33	20240402	3790	38.79	20231020	1.23	N	045340	500	42 억		194034	N	N	0	N	00	N
152	20240705	100458	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5250	-40	5	-0.76	5769380	1105	3.82	5310	5360	5200	6870	3710	5290	5221.16	2.27	0	19	5416	5352	5236	5172	5056	5295	5115	43	1580	500	3590	10	1	8558040	449	11.88	2.06	12	0.01	442.00	2553.00	6520	20240402	-19.48	3790	20231020	38.52	6520	-19.48	20240402	4320	21.53	20240201	6520	-19.48	20240402	3790	38.52	20231020	1.23	N	045340	500	42 억		194034	N	N	0	N	00	N
153	20240705	090458	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5320	30	2	0.57	495860	94	0.33	5310	5360	5260	6870	3710	5290	5275.11	2.27	0	-73	5416	5352	5236	5172	5056	5295	5115	43	1580	500	3590	10	1	8558040	455	12.04	2.08	12	0.00	442.00	2553.00	6520	20240402	-18.40	3790	20231020	40.37	6520	-18.40	20240402	4320	23.15	20240201	6520	-18.40	20240402	3790	40.37	20231020	1.23	N	045340	500	42 억		194034	N	N	0	N	00	N
154	20240704	160456	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5290	-10	5	-0.19	150140560	28910	77.25	5300	5300	5120	6890	3710	5300	5193.38	2.28	0	-1511	5513	5406	5273	5166	5033	5420	5180	43	1590	500	3600	10	1	8558040	453	11.97	2.07	12	0.34	442.00	2553.00	6520	20240402	-18.87	3790	20231020	39.58	6520	-18.87	20240402	4320	22.45	20240201	6520	-18.87	20240402	3790	39.58	20231020	1.22	N	045340	500	42 억		195541	N	N	0	N	00	N
155	20240704	150458	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5250	-50	5	-0.94	139874540	26960	72.04	5300	5300	5120	6890	3710	5300	5188.22	2.28	0	-1254	5513	5406	5273	5166	5033	5420	5180	43	1590	500	3600	10	1	8558040	449	11.88	2.06	12	0.32	442.00	2553.00	6520	20240402	-19.48	3790	20231020	38.52	6520	-19.48	20240402	4320	21.53	20240201	6520	-19.48	20240402	3790	38.52	20231020	1.22	N	045340	500	42 억		195541	N	N	0	N	00	N
156	20240704	140458	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5240	-60	5	-1.13	116199850	22391	59.83	5300	5300	5120	6890	3710	5300	5189.58	2.28	0	-1117	5513	5406	5273	5166	5033	5420	5180	43	1590	500	3600	10	1	8558040	448	11.86	2.05	12	0.26	442.00	2553.00	6520	20240402	-19.63	3790	20231020	38.26	6520	-19.63	20240402	4320	21.30	20240201	6520	-19.63	20240402	3790	38.26	20231020	1.22	N	045340	500	42 억		195541	N	N	0	N	00	N
157	20240704	130458	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5200	-100	5	-1.89	92492880	17847	47.69	5300	5300	5120	6890	3710	5300	5182.54	2.28	0	-927	5513	5406	5273	5166	5033	5420	5180	43	1590	500	3600	10	1	8558040	445	11.76	2.04	12	0.21	442.00	2553.00	6520	20240402	-20.25	3790	20231020	37.20	6520	-20.25	20240402	4320	20.37	20240201	6520	-20.25	20240402	3790	37.20	20231020	1.22	N	045340	500	42 억		195541	N	N	0	N	00	N
158	20240704	120457	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5160	-140	5	-2.64	85914000	16575	44.29	5300	5300	5120	6890	3710	5300	5183.35	2.28	0	-341	5513	5406	5273	5166	5033	5420	5180	43	1590	500	3600	10	1	8558040	442	11.67	2.02	12	0.19	442.00	2553.00	6520	20240402	-20.86	3790	20231020	36.15	6520	-20.86	20240402	4320	19.44	20240201	6520	-20.86	20240402	3790	36.15	20231020	1.22	N	045340	500	42 억		195541	N	N	0	N	00	N
159	20240704	110456	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5210	-90	5	-1.70	82179120	15854	42.36	5300	5300	5120	6890	3710	5300	5183.49	2.28	0	24	5513	5406	5273	5166	5033	5420	5180	43	1590	500	3600	10	1	8558040	446	11.79	2.04	12	0.19	442.00	2553.00	6520	20240402	-20.09	3790	20231020	37.47	6520	-20.09	20240402	4320	20.60	20240201	6520	-20.09	20240402	3790	37.47	20231020	1.22	N	045340	500	42 억		195541	N	N	0	N	00	N
160	20240704	100457	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5260	-40	5	-0.75	24834200	4724	12.62	5300	5300	5200	6890	3710	5300	5257.03	2.28	0	-743	5513	5406	5273	5166	5033	5420	5180	43	1590	500	3600	10	1	8558040	450	11.90	2.06	12	0.06	442.00	2553.00	6520	20240402	-19.33	3790	20231020	38.79	6520	-19.33	20240402	4320	21.76	20240201	6520	-19.33	20240402	3790	38.79	20231020	1.22	N	045340	500	42 억		195541	N	N	0	N	00	N
161	20240704	090457	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5250	-50	5	-0.94	2751050	524	1.40	5300	5300	5250	6890	3710	5300	5250.10	2.28	0	-524	5513	5406	5273	5166	5033	5420	5180	43	1590	500	3600	10	1	8558040	449	11.88	2.06	12	0.01	442.00	2553.00	6520	20240402	-19.48	3790	20231020	38.52	6520	-19.48	20240402	4320	21.53	20240201	6520	-19.48	20240402	3790	38.52	20231020	1.22	N	045340	500	42 억		195541	N	N	0	N	00	N
162	20240703	160454	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5300	0	3	0.00	195176520	37424	202.90	5300	5380	5140	6890	3710	5300	5215.05	2.37	0	-7085	5460	5380	5300	5220	5140	5420	5260	43	1590	500	3600	10	1	8558040	454	11.99	2.08	12	0.44	442.00	2553.00	6520	20240402	-18.71	3790	20231020	39.84	6520	-18.71	20240402	4320	22.69	20240201	6520	-18.71	20240402	3790	39.84	20231020	1.21	N	045340	500	42 억		202624	N	N	0	N	00	N
163	20240703	150456	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5190	-110	5	-2.08	169579700	32557	176.51	5300	5380	5140	6890	3710	5300	5208.70	2.37	0	-5682	5460	5380	5300	5220	5140	5420	5260	43	1590	500	3600	10	1	8558040	444	11.74	2.03	12	0.38	442.00	2553.00	6520	20240402	-20.40	3790	20231020	36.94	6520	-20.40	20240402	4320	20.14	20240201	6520	-20.40	20240402	3790	36.94	20231020	1.21	N	045340	500	42 억		202624	N	N	0	N	00	N
164	20240703	140456	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5200	-100	5	-1.89	149756780	28721	155.71	5300	5380	5170	6890	3710	5300	5214.19	2.37	0	-5648	5460	5380	5300	5220	5140	5420	5260	43	1590	500	3600	10	1	8558040	445	11.76	2.04	12	0.34	442.00	2553.00	6520	20240402	-20.25	3790	20231020	37.20	6520	-20.25	20240402	4320	20.37	20240201	6520	-20.25	20240402	3790	37.20	20231020	1.21	N	045340	500	42 억		202624	N	N	0	N	00	N
165	20240703	130456	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5290	-10	5	-0.19	86984580	16639	90.21	5300	5380	5180	6890	3710	5300	5227.75	2.37	0	-5710	5460	5380	5300	5220	5140	5420	5260	43	1590	500	3600	10	1	8558040	453	11.97	2.07	12	0.19	442.00	2553.00	6520	20240402	-18.87	3790	20231020	39.58	6520	-18.87	20240402	4320	22.45	20240201	6520	-18.87	20240402	3790	39.58	20231020	1.21	N	045340	500	42 억		202624	N	N	0	N	00	N
166	20240703	120455	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5230	-70	5	-1.32	71019030	13562	73.53	5300	5380	5180	6890	3710	5300	5236.62	2.37	0	-5711	5460	5380	5300	5220	5140	5420	5260	43	1590	500	3600	10	1	8558040	448	11.83	2.05	12	0.16	442.00	2553.00	6520	20240402	-19.79	3790	20231020	37.99	6520	-19.79	20240402	4320	21.06	20240201	6520	-19.79	20240402	3790	37.99	20231020	1.21	N	045340	500	42 억		202624	N	N	0	N	00	N
167	20240703	110457	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5180	-120	5	-2.26	62990650	12026	65.20	5300	5380	5180	6890	3710	5300	5237.87	2.37	0	-5039	5460	5380	5300	5220	5140	5420	5260	43	1590	500	3600	10	1	8558040	443	11.72	2.03	12	0.14	442.00	2553.00	6520	20240402	-20.55	3790	20231020	36.68	6520	-20.55	20240402	4320	19.91	20240201	6520	-20.55	20240402	3790	36.68	20231020	1.21	N	045340	500	42 억		202624	N	N	0	N	00	N
168	20240703	100456	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5270	-30	5	-0.57	21024350	3980	21.58	5300	5380	5220	6890	3710	5300	5282.50	2.37	0	-811	5460	5380	5300	5220	5140	5420	5260	43	1590	500	3600	10	1	8558040	451	11.92	2.06	12	0.05	442.00	2553.00	6520	20240402	-19.17	3790	20231020	39.05	6520	-19.17	20240402	4320	21.99	20240201	6520	-19.17	20240402	3790	39.05	20231020	1.21	N	045340	500	42 억		202624	N	N	0	N	00	N
169	20240703	090455	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5370	70	2	1.32	6850360	1292	7.00	5300	5380	5300	6890	3710	5300	5302.14	2.37	0	-42	5460	5380	5300	5220	5140	5420	5260	43	1590	500	3600	10	1	8558040	460	12.15	2.10	12	0.02	442.00	2553.00	6520	20240402	-17.64	3790	20231020	41.69	6520	-17.64	20240402	4320	24.31	20240201	6520	-17.64	20240402	3790	41.69	20231020	1.21	N	045340	500	42 억		202624	N	N	0	N	00	N
170	20240702	160454	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5300	-30	5	-0.56	95849040	18186	61.45	5250	5380	5220	6920	3740	5330	5270.48	2.34	0	1421	5543	5436	5333	5226	5123	5385	5175	43	1590	500	3620	10	1	8558040	454	11.99	2.08	12	0.21	442.00	2553.00	6520	20240402	-18.71	3790	20231020	39.84	6520	-18.71	20240402	4320	22.69	20240201	6520	-18.71	20240402	3790	39.84	20231020	1.20	N	045340	500	42 억		200122	N	N	0	N	00	N
171	20240702	150454	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5310	-20	5	-0.38	92734350	17598	59.46	5250	5380	5220	6920	3740	5330	5269.60	2.34	0	1412	5543	5436	5333	5226	5123	5385	5175	43	1590	500	3620	10	1	8558040	454	12.01	2.08	12	0.21	442.00	2553.00	6520	20240402	-18.56	3790	20231020	40.11	6520	-18.56	20240402	4320	22.92	20240201	6520	-18.56	20240402	3790	40.11	20231020	1.20	N	045340	500	42 억		200122	N	N	0	N	00	N
172	20240702	140455	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5310	-20	5	-0.38	75068100	14250	48.15	5250	5380	5220	6920	3740	5330	5267.94	2.34	0	1217	5543	5436	5333	5226	5123	5385	5175	43	1590	500	3620	10	1	8558040	454	12.01	2.08	12	0.17	442.00	2553.00	6520	20240402	-18.56	3790	20231020	40.11	6520	-18.56	20240402	4320	22.92	20240201	6520	-18.56	20240402	3790	40.11	20231020	1.20	N	045340	500	42 억		200122	N	N	0	N	00	N
173	20240702	130455	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5310	-20	5	-0.38	69107620	13131	44.37	5250	5380	5220	6920	3740	5330	5262.94	2.34	0	1811	5543	5436	5333	5226	5123	5385	5175	43	1590	500	3620	10	1	8558040	454	12.01	2.08	12	0.15	442.00	2553.00	6520	20240402	-18.56	3790	20231020	40.11	6520	-18.56	20240402	4320	22.92	20240201	6520	-18.56	20240402	3790	40.11	20231020	1.20	N	045340	500	42 억		200122	N	N	0	N	00	N
174	20240702	120456	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5300	-30	5	-0.56	65203890	12393	41.88	5250	5380	5220	6920	3740	5330	5261.35	2.34	0	1811	5543	5436	5333	5226	5123	5385	5175	43	1590	500	3620	10	1	8558040	454	11.99	2.08	12	0.14	442.00	2553.00	6520	20240402	-18.71	3790	20231020	39.84	6520	-18.71	20240402	4320	22.69	20240201	6520	-18.71	20240402	3790	39.84	20231020	1.20	N	045340	500	42 억		200122	N	N	0	N	00	N
175	20240702	110454	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5260	-70	5	-1.31	35059970	6677	22.56	5250	5320	5220	6920	3740	5330	5250.86	2.34	0	-2384	5543	5436	5333	5226	5123	5385	5175	43	1590	500	3620	10	1	8558040	450	11.90	2.06	12	0.08	442.00	2553.00	6520	20240402	-19.33	3790	20231020	38.79	6520	-19.33	20240402	4320	21.76	20240201	6520	-19.33	20240402	3790	38.79	20231020	1.20	N	045340	500	42 억		200122	N	N	0	N	00	N
176	20240702	100455	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5230	-100	5	-1.88	28907140	5504	18.60	5250	5320	5220	6920	3740	5330	5252.02	2.34	0	-2101	5543	5436	5333	5226	5123	5385	5175	43	1590	500	3620	10	1	8558040	448	11.83	2.05	12	0.06	442.00	2553.00	6520	20240402	-19.79	3790	20231020	37.99	6520	-19.79	20240402	4320	21.06	20240201	6520	-19.79	20240402	3790	37.99	20231020	1.20	N	045340	500	42 억		200122	N	N	0	N	00	N
177	20240702	090456	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5300	-30	5	-0.56	7910540	1502	5.08	5250	5320	5250	6920	3740	5330	5266.67	2.34	0	-904	5543	5436	5333	5226	5123	5385	5175	43	1590	500	3620	10	1	8558040	454	11.99	2.08	12	0.02	442.00	2553.00	6520	20240402	-18.71	3790	20231020	39.84	6520	-18.71	20240402	4320	22.69	20240201	6520	-18.71	20240402	3790	39.84	20231020	1.20	N	045340	500	42 억		200122	N	N	0	N	00	N
178	20240701	160453	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5330	-10	5	-0.19	154237400	29147	153.98	5340	5440	5230	6940	3740	5340	5291.71	2.29	0	3911	5473	5406	5323	5256	5173	5440	5290	43	1600	500	3630	10	1	8558040	456	12.06	2.09	12	0.34	442.00	2553.00	6520	20240402	-18.25	3790	20231020	40.63	6520	-18.25	20240402	4320	23.38	20240201	6520	-18.25	20240402	3790	40.63	20231020	1.21	N	045340	500	42 억		196117	N	N	0	N	00	N
179	20240701	150455	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5350	10	2	0.19	149984050	28349	149.76	5340	5440	5230	6940	3740	5340	5290.63	2.29	0	4221	5473	5406	5323	5256	5173	5440	5290	43	1600	500	3630	10	1	8558040	458	12.10	2.10	12	0.33	442.00	2553.00	6520	20240402	-17.94	3790	20231020	41.16	6520	-17.94	20240402	4320	23.84	20240201	6520	-17.94	20240402	3790	41.16	20231020	1.21	N	045340	500	42 억		196117	N	N	0	N	00	N
180	20240701	140453	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5300	-40	5	-0.75	134214820	25384	134.10	5340	5440	5230	6940	3740	5340	5287.38	2.29	0	3707	5473	5406	5323	5256	5173	5440	5290	43	1600	500	3630	10	1	8558040	454	11.99	2.08	12	0.30	442.00	2553.00	6520	20240402	-18.71	3790	20231020	39.84	6520	-18.71	20240402	4320	22.69	20240201	6520	-18.71	20240402	3790	39.84	20231020	1.21	N	045340	500	42 억		196117	N	N	0	N	00	N
181	20240701	130454	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5300	-40	5	-0.75	126242940	23873	126.12	5340	5440	5230	6940	3740	5340	5288.11	2.29	0	3471	5473	5406	5323	5256	5173	5440	5290	43	1600	500	3630	10	1	8558040	454	11.99	2.08	12	0.28	442.00	2553.00	6520	20240402	-18.71	3790	20231020	39.84	6520	-18.71	20240402	4320	22.69	20240201	6520	-18.71	20240402	3790	39.84	20231020	1.21	N	045340	500	42 억		196117	N	N	0	N	00	N
182	20240701	120455	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5310	-30	5	-0.56	72869490	13718	72.47	5340	5440	5270	6940	3740	5340	5311.96	2.29	0	1966	5473	5406	5323	5256	5173	5440	5290	43	1600	500	3630	10	1	8558040	454	12.01	2.08	12	0.16	442.00	2553.00	6520	20240402	-18.56	3790	20231020	40.11	6520	-18.56	20240402	4320	22.92	20240201	6520	-18.56	20240402	3790	40.11	20231020	1.21	N	045340	500	42 억		196117	N	N	0	N	00	N
183	20240701	110453	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5330	-10	5	-0.19	67971210	12795	67.59	5340	5440	5270	6940	3740	5340	5312.33	2.29	0	2530	5473	5406	5323	5256	5173	5440	5290	43	1600	500	3630	10	1	8558040	456	12.06	2.09	12	0.15	442.00	2553.00	6520	20240402	-18.25	3790	20231020	40.63	6520	-18.25	20240402	4320	23.38	20240201	6520	-18.25	20240402	3790	40.63	20231020	1.21	N	045340	500	42 억		196117	N	N	0	N	00	N
184	20240701	100452	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5330	-10	5	-0.19	20321900	3815	20.15	5340	5440	5290	6940	3740	5340	5326.84	2.29	0	-632	5473	5406	5323	5256	5173	5440	5290	43	1600	500	3630	10	1	8558040	456	12.06	2.09	12	0.04	442.00	2553.00	6520	20240402	-18.25	3790	20231020	40.63	6520	-18.25	20240402	4320	23.38	20240201	6520	-18.25	20240402	3790	40.63	20231020	1.21	N	045340	500	42 억		196117	N	N	0	N	00	N
185	20240701	090452	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5340	0	3	0.00	4808550	899	4.75	5340	5440	5320	6940	3740	5340	5348.78	2.29	0	-443	5473	5406	5323	5256	5173	5440	5290	43	1600	500	3630	10	1	8558040	457	12.08	2.09	12	0.01	442.00	2553.00	6520	20240402	-18.10	3790	20231020	40.90	6520	-18.10	20240402	4320	23.61	20240201	6520	-18.10	20240402	3790	40.90	20231020	1.21	N	045340	500	42 억		196117	N	N	0	N	00	N