KissMeData/101730/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	160801	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9550	410	2	4.49	956093570	102976	165.72	9140	9610	8980	11880	6400	9140	9284.10	0.68	0	12459	9540	9340	9220	9020	8900	9280	8960	166	2740	500	6580	10	1	33295292	3180	49.74	3.52	12	0.31	192.00	2711.00	18140	20231213	-47.35	8100	20230726	17.90	15900	-39.94	20240111	8980	6.35	20240731	18140	-47.35	20231213	8230	16.04	20230911	2.20	N	101730	500	166 억		227605	N	N	6	N	00	N
3	20240731	150812	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9550	410	2	4.49	884823780	95506	153.70	9140	9610	8980	11880	6400	9140	9264.59	0.68	0	13574	9540	9340	9220	9020	8900	9280	8960	166	2740	500	6580	10	1	33295292	3180	49.74	3.52	12	0.29	192.00	2711.00	18140	20231213	-47.35	8100	20230726	17.90	15900	-39.94	20240111	8980	6.35	20240731	18140	-47.35	20231213	8230	16.04	20230911	2.20	N	101730	500	166 억		227605	N	N	6	N	00	N
4	20240731	140811	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9350	210	2	2.30	615180550	67032	107.88	9140	9470	8980	11880	6400	9140	9177.42	0.68	0	268	9540	9340	9220	9020	8900	9280	8960	166	2740	500	6580	10	1	33295292	3113	48.70	3.45	12	0.20	192.00	2711.00	18140	20231213	-48.46	8100	20230726	15.43	15900	-41.19	20240111	8980	4.12	20240731	18140	-48.46	20231213	8230	13.61	20230911	2.20	N	101730	500	166 억		227605	N	N	6	N	00	N
5	20240731	130809	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9300	160	2	1.75	531697040	58100	93.50	9140	9470	8980	11880	6400	9140	9151.41	0.68	0	-1823	9540	9340	9220	9020	8900	9280	8960	166	2740	500	6580	10	1	33295292	3096	48.44	3.43	12	0.17	192.00	2711.00	18140	20231213	-48.73	8100	20230726	14.81	15900	-41.51	20240111	8980	3.56	20240731	18140	-48.73	20231213	8230	13.00	20230911	2.20	N	101730	500	166 억		227605	N	N	6	N	00	N
6	20240731	120808	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9100	-40	5	-0.44	310017150	34266	55.15	9140	9240	8980	11880	6400	9140	9047.37	0.68	0	-5667	9540	9340	9220	9020	8900	9280	8960	166	2740	500	6580	10	1	33295292	3030	47.40	3.36	12	0.10	192.00	2711.00	18140	20231213	-49.83	8100	20230726	12.35	15900	-42.77	20240111	8980	1.34	20240731	18140	-49.83	20231213	8230	10.57	20230911	2.20	N	101730	500	166 억		227605	N	N	6	N	00	N
7	20240731	110810	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9010	-130	5	-1.42	256823390	28379	45.67	9140	9240	8980	11880	6400	9140	9049.77	0.68	0	-6227	9540	9340	9220	9020	8900	9280	8960	166	2740	500	6580	10	1	33295292	3000	46.93	3.32	12	0.09	192.00	2711.00	18140	20231213	-50.33	8100	20230726	11.23	15900	-43.33	20240111	8980	0.33	20240731	18140	-50.33	20231213	8230	9.48	20230911	2.20	N	101730	500	166 억		227605	N	N	6	N	00	N
8	20240731	100809	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9170	30	2	0.33	83773170	9190	14.79	9140	9240	9050	11880	6400	9140	9115.69	0.68	0	-3690	9540	9340	9220	9020	8900	9280	8960	166	2740	500	6580	10	1	33295292	3053	47.76	3.38	12	0.03	192.00	2711.00	18140	20231213	-49.45	8100	20230726	13.21	15900	-42.33	20240111	9050	1.33	20240731	18140	-49.45	20231213	8230	11.42	20230911	2.20	N	101730	500	166 억		227605	N	N	6	N	00	N
9	20240731	090805	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9150	10	2	0.11	5082260	552	0.89	9140	9240	9140	11880	6400	9140	9206.99	0.68	0	-287	9540	9340	9220	9020	8900	9280	8960	166	2740	500	6580	10	1	33295292	3047	47.66	3.38	12	0.00	192.00	2711.00	18140	20231213	-49.56	8100	20230726	12.96	15900	-42.45	20240111	9070	0.88	20240725	18140	-49.56	20231213	8230	11.18	20230911	2.20	N	101730	500	166 억		227605	N	N	6	N	00	N
10	20240730	160747	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9140	-260	5	-2.77	556785030	60504	162.17	9300	9420	9100	12220	6580	9400	9202.55	0.72	0	-11767	9640	9520	9380	9260	9120	9580	9320	166	2820	500	6760	10	1	33295292	3043	47.60	3.37	12	0.18	192.00	2711.00	18140	20231213	-49.61	8100	20230726	12.84	15900	-42.52	20240111	9070	0.77	20240725	18140	-49.61	20231213	8230	11.06	20230911	2.17	N	101730	500	166 억		239416	N	N	6	N	00	N
11	20240730	150801	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9140	-260	5	-2.77	485476950	52689	141.22	9300	9420	9120	12220	6580	9400	9214.01	0.72	0	-11073	9640	9520	9380	9260	9120	9580	9320	166	2820	500	6760	10	1	33295292	3043	47.60	3.37	12	0.16	192.00	2711.00	18140	20231213	-49.61	8100	20230726	12.84	15900	-42.52	20240111	9070	0.77	20240725	18140	-49.61	20231213	8230	11.06	20230911	2.17	N	101730	500	166 억		239416	N	N	0	N	00	N
12	20240730	140751	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9180	-220	5	-2.34	353090850	38260	102.55	9300	9420	9160	12220	6580	9400	9228.72	0.72	0	-4775	9640	9520	9380	9260	9120	9580	9320	166	2820	500	6760	10	1	33295292	3057	47.81	3.39	12	0.11	192.00	2711.00	18140	20231213	-49.39	8100	20230726	13.33	15900	-42.26	20240111	9070	1.21	20240725	18140	-49.39	20231213	8230	11.54	20230911	2.17	N	101730	500	166 억		239416	N	N	0	N	00	N
13	20240730	130759	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9230	-170	5	-1.81	238584890	25795	69.14	9300	9420	9180	12220	6580	9400	9249.27	0.72	0	-91	9640	9520	9380	9260	9120	9580	9320	166	2820	500	6760	10	1	33295292	3073	48.07	3.40	12	0.08	192.00	2711.00	18140	20231213	-49.12	8100	20230726	13.95	15900	-41.95	20240111	9070	1.76	20240725	18140	-49.12	20231213	8230	12.15	20230911	2.17	N	101730	500	166 억		239416	N	N	0	N	00	N
14	20240730	120751	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9210	-190	5	-2.02	183693020	19837	53.17	9300	9420	9200	12220	6580	9400	9260.12	0.72	0	2402	9640	9520	9380	9260	9120	9580	9320	166	2820	500	6760	10	1	33295292	3066	47.97	3.40	12	0.06	192.00	2711.00	18140	20231213	-49.23	8100	20230726	13.70	15900	-42.08	20240111	9070	1.54	20240725	18140	-49.23	20231213	8230	11.91	20230911	2.17	N	101730	500	166 억		239416	N	N	0	N	00	N
15	20240730	110759	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9260	-140	5	-1.49	148251730	16001	42.89	9300	9420	9200	12220	6580	9400	9265.15	0.72	0	2334	9640	9520	9380	9260	9120	9580	9320	166	2820	500	6760	10	1	33295292	3083	48.23	3.42	12	0.05	192.00	2711.00	18140	20231213	-48.95	8100	20230726	14.32	15900	-41.76	20240111	9070	2.09	20240725	18140	-48.95	20231213	8230	12.52	20230911	2.17	N	101730	500	166 억		239416	N	N	0	N	00	N
16	20240730	100800	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9300	-100	5	-1.06	136213980	14702	39.41	9300	9420	9200	12220	6580	9400	9265.00	0.72	0	2131	9640	9520	9380	9260	9120	9580	9320	166	2820	500	6760	10	1	33295292	3096	48.44	3.43	12	0.04	192.00	2711.00	18140	20231213	-48.73	8100	20230726	14.81	15900	-41.51	20240111	9070	2.54	20240725	18140	-48.73	20231213	8230	13.00	20230911	2.17	N	101730	500	166 억		239416	N	N	0	N	00	N
17	20240730	090804	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9340	-60	5	-0.64	39331630	4255	11.40	9300	9420	9200	12220	6580	9400	9243.63	0.72	0	715	9640	9520	9380	9260	9120	9580	9320	166	2820	500	6760	10	1	33295292	3110	48.65	3.45	12	0.01	192.00	2711.00	18140	20231213	-48.51	8100	20230726	15.31	15900	-41.26	20240111	9070	2.98	20240725	18140	-48.51	20231213	8230	13.49	20230911	2.17	N	101730	500	166 억		239416	N	N	0	N	00	N
18	20240729	160746	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9400	70	2	0.75	329854350	35058	74.28	9240	9500	9240	12120	6540	9330	9408.91	0.73	0	-3807	9630	9480	9320	9170	9010	9555	9245	166	2790	500	6710	10	1	33295292	3130	48.96	3.47	12	0.11	192.00	2711.00	18140	20231213	-48.18	8100	20230726	16.05	15900	-40.88	20240111	9070	3.64	20240725	18140	-48.18	20231213	8230	14.22	20230911	2.20	N	101730	500	166 억		242623	N	N	0	N	00	N
19	20240729	150758	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9430	100	2	1.07	309892460	32934	69.78	9240	9500	9240	12120	6540	9330	9409.50	0.73	0	-3850	9630	9480	9320	9170	9010	9555	9245	166	2790	500	6710	10	1	33295292	3140	49.11	3.48	12	0.10	192.00	2711.00	18140	20231213	-48.02	8100	20230726	16.42	15900	-40.69	20240111	9070	3.97	20240725	18140	-48.02	20231213	8230	14.58	20230911	2.20	N	101730	500	166 억		242623	N	N	0	N	00	N
20	20240729	140804	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9460	130	2	1.39	240871850	25594	54.23	9240	9500	9240	12120	6540	9330	9411.26	0.73	0	-4184	9630	9480	9320	9170	9010	9555	9245	166	2790	500	6710	10	1	33295292	3150	49.27	3.49	12	0.08	192.00	2711.00	18140	20231213	-47.85	8100	20230726	16.79	15900	-40.50	20240111	9070	4.30	20240725	18140	-47.85	20231213	8230	14.95	20230911	2.20	N	101730	500	166 억		242623	N	N	0	N	00	N
21	20240729	130804	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9470	140	2	1.50	212011350	22544	47.77	9240	9500	9240	12120	6540	9330	9404.34	0.73	0	-4026	9630	9480	9320	9170	9010	9555	9245	166	2790	500	6710	10	1	33295292	3153	49.32	3.49	12	0.07	192.00	2711.00	18140	20231213	-47.79	8100	20230726	16.91	15900	-40.44	20240111	9070	4.41	20240725	18140	-47.79	20231213	8230	15.07	20230911	2.20	N	101730	500	166 억		242623	N	N	0	N	00	N
22	20240729	120759	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9380	50	2	0.54	164055830	17467	37.01	9240	9500	9240	12120	6540	9330	9392.33	0.73	0	-4544	9630	9480	9320	9170	9010	9555	9245	166	2790	500	6710	10	1	33295292	3123	48.85	3.46	12	0.05	192.00	2711.00	18140	20231213	-48.29	8100	20230726	15.80	15900	-41.01	20240111	9070	3.42	20240725	18140	-48.29	20231213	8230	13.97	20230911	2.20	N	101730	500	166 억		242623	N	N	0	N	00	N
23	20240729	110752	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9400	70	2	0.75	126622430	13482	28.57	9240	9500	9240	12120	6540	9330	9391.96	0.73	0	-3203	9630	9480	9320	9170	9010	9555	9245	166	2790	500	6710	10	1	33295292	3130	48.96	3.47	12	0.04	192.00	2711.00	18140	20231213	-48.18	8100	20230726	16.05	15900	-40.88	20240111	9070	3.64	20240725	18140	-48.18	20231213	8230	14.22	20230911	2.20	N	101730	500	166 억		242623	N	N	0	N	00	N
24	20240729	100750	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9390	60	2	0.64	67236440	7198	15.25	9240	9400	9240	12120	6540	9330	9340.99	0.73	0	-1443	9630	9480	9320	9170	9010	9555	9245	166	2790	500	6710	10	1	33295292	3126	48.91	3.46	12	0.02	192.00	2711.00	18140	20231213	-48.24	8100	20230726	15.93	15900	-40.94	20240111	9070	3.53	20240725	18140	-48.24	20231213	8230	14.09	20230911	2.20	N	101730	500	166 억		242623	N	N	0	N	00	N
25	20240729	090750	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9350	20	2	0.21	14133810	1521	3.22	9240	9350	9240	12120	6540	9330	9292.45	0.73	0	-565	9630	9480	9320	9170	9010	9555	9245	166	2790	500	6710	10	1	33295292	3113	48.70	3.45	12	0.00	192.00	2711.00	18140	20231213	-48.46	8100	20230726	15.43	15900	-41.19	20240111	9070	3.09	20240725	18140	-48.46	20231213	8230	13.61	20230911	2.20	N	101730	500	166 억		242623	N	N	0	N	00	N
26	20240726	160738	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9330	60	2	0.65	411686380	44368	129.83	9180	9470	9160	12050	6490	9270	9278.90	0.75	0	-6216	9403	9336	9203	9136	9003	9370	9170	166	2780	500	6670	10	1	33295292	3106	48.59	3.44	12	0.13	192.00	2711.00	18140	20231213	-48.57	8100	20230726	15.19	15900	-41.32	20240111	9070	2.87	20240725	18140	-48.57	20231213	8100	15.19	20230726	2.21	N	101730	500	166 억		248647	N	N	0	N	00	N
27	20240726	150747	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9350	80	2	0.86	374636440	40392	118.20	9180	9470	9160	12050	6490	9270	9275.02	0.75	0	-5237	9403	9336	9203	9136	9003	9370	9170	166	2780	500	6670	10	1	33295292	3113	48.70	3.45	12	0.12	192.00	2711.00	18140	20231213	-48.46	8100	20230726	15.43	15900	-41.19	20240111	9070	3.09	20240725	18140	-48.46	20231213	8100	15.43	20230726	2.21	N	101730	500	166 억		248647	N	N	0	N	00	N
28	20240726	140747	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9410	140	2	1.51	332230310	35856	104.92	9180	9470	9160	12050	6490	9270	9265.68	0.75	0	-4171	9403	9336	9203	9136	9003	9370	9170	166	2780	500	6670	10	1	33295292	3133	49.01	3.47	12	0.11	192.00	2711.00	18140	20231213	-48.13	8100	20230726	16.17	15900	-40.82	20240111	9070	3.75	20240725	18140	-48.13	20231213	8100	16.17	20230726	2.21	N	101730	500	166 억		248647	N	N	0	N	00	N
29	20240726	130747	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9250	-20	5	-0.22	233374340	25281	73.98	9180	9300	9160	12050	6490	9270	9231.21	0.75	0	-6903	9403	9336	9203	9136	9003	9370	9170	166	2780	500	6670	10	1	33295292	3080	48.18	3.41	12	0.08	192.00	2711.00	18140	20231213	-49.01	8100	20230726	14.20	15900	-41.82	20240111	9070	1.98	20240725	18140	-49.01	20231213	8100	14.20	20230726	2.21	N	101730	500	166 억		248647	N	N	0	N	00	N
30	20240726	120750	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9290	20	2	0.22	226809170	24572	71.90	9180	9300	9160	12050	6490	9270	9230.39	0.75	0	-6803	9403	9336	9203	9136	9003	9370	9170	166	2780	500	6670	10	1	33295292	3093	48.39	3.43	12	0.07	192.00	2711.00	18140	20231213	-48.79	8100	20230726	14.69	15900	-41.57	20240111	9070	2.43	20240725	18140	-48.79	20231213	8100	14.69	20230726	2.21	N	101730	500	166 억		248647	N	N	0	N	00	N
31	20240726	110749	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9220	-50	5	-0.54	178320000	19355	56.64	9180	9300	9160	12050	6490	9270	9213.12	0.75	0	-4091	9403	9336	9203	9136	9003	9370	9170	166	2780	500	6670	10	1	33295292	3070	48.02	3.40	12	0.06	192.00	2711.00	18140	20231213	-49.17	8100	20230726	13.83	15900	-42.01	20240111	9070	1.65	20240725	18140	-49.17	20231213	8100	13.83	20230726	2.21	N	101730	500	166 억		248647	N	N	0	N	00	N
32	20240726	100747	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9200	-70	5	-0.76	123725890	13415	39.26	9180	9300	9160	12050	6490	9270	9222.95	0.75	0	-4522	9403	9336	9203	9136	9003	9370	9170	166	2780	500	6670	10	1	33295292	3063	47.92	3.39	12	0.04	192.00	2711.00	18140	20231213	-49.28	8100	20230726	13.58	15900	-42.14	20240111	9070	1.43	20240725	18140	-49.28	20231213	8100	13.58	20230726	2.21	N	101730	500	166 억		248647	N	N	0	N	00	N
33	20240726	090741	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9270	0	3	0.00	34836610	3771	11.04	9180	9280	9180	12050	6490	9270	9238.03	0.75	0	-244	9403	9336	9203	9136	9003	9370	9170	166	2780	500	6670	10	1	33295292	3086	48.28	3.42	12	0.01	192.00	2711.00	18140	20231213	-48.90	8100	20230726	14.44	15900	-41.70	20240111	9070	2.21	20240725	18140	-48.90	20231213	8100	14.44	20230726	2.21	N	101730	500	166 억		248647	N	N	0	N	00	N
34	20240725	160742	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9270	70	2	0.76	311282090	34048	97.86	9100	9270	9070	11960	6440	9200	9142.42	0.73	0	7122	9493	9346	9263	9116	9033	9305	9075	166	2760	500	6620	10	1	33295292	3086	48.28	3.42	12	0.10	192.00	2711.00	18140	20231213	-48.90	8100	20230726	14.44	15900	-41.70	20240111	9070	2.21	20240725	18140	-48.90	20231213	8100	14.44	20230726	2.28	N	101730	500	166 억		241525	N	N	8	N	00	N
35	20240725	150753	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9160	-40	5	-0.43	270912050	29666	85.27	9100	9230	9070	11960	6440	9200	9132.07	0.73	0	6996	9493	9346	9263	9116	9033	9305	9075	166	2760	500	6620	10	1	33295292	3050	47.71	3.38	12	0.09	192.00	2711.00	18140	20231213	-49.50	8100	20230726	13.09	15900	-42.39	20240111	9070	0.99	20240725	18140	-49.50	20231213	8100	13.09	20230726	2.28	N	101730	500	166 억		241525	N	N	8	N	00	N
36	20240725	140752	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9160	-40	5	-0.43	234253460	25672	73.79	9100	9230	9070	11960	6440	9200	9124.86	0.73	0	6931	9493	9346	9263	9116	9033	9305	9075	166	2760	500	6620	10	1	33295292	3050	47.71	3.38	12	0.08	192.00	2711.00	18140	20231213	-49.50	8100	20230726	13.09	15900	-42.39	20240111	9070	0.99	20240725	18140	-49.50	20231213	8100	13.09	20230726	2.28	N	101730	500	166 억		241525	N	N	8	N	00	N
37	20240725	130744	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9200	0	3	0.00	209424210	22960	65.99	9100	9230	9070	11960	6440	9200	9121.26	0.73	0	6785	9493	9346	9263	9116	9033	9305	9075	166	2760	500	6620	10	1	33295292	3063	47.92	3.39	12	0.07	192.00	2711.00	18140	20231213	-49.28	8100	20230726	13.58	15900	-42.14	20240111	9070	1.43	20240725	18140	-49.28	20231213	8100	13.58	20230726	2.28	N	101730	500	166 억		241525	N	N	8	N	00	N
38	20240725	120750	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9140	-60	5	-0.65	195189940	21412	61.54	9100	9230	9070	11960	6440	9200	9115.91	0.73	0	6955	9493	9346	9263	9116	9033	9305	9075	166	2760	500	6620	10	1	33295292	3043	47.60	3.37	12	0.06	192.00	2711.00	18140	20231213	-49.61	8100	20230726	12.84	15900	-42.52	20240111	9070	0.77	20240725	18140	-49.61	20231213	8100	12.84	20230726	2.28	N	101730	500	166 억		241525	N	N	8	N	00	N
39	20240725	110745	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9130	-70	5	-0.76	162576450	17856	51.32	9100	9160	9070	11960	6440	9200	9104.86	0.73	0	4918	9493	9346	9263	9116	9033	9305	9075	166	2760	500	6620	10	1	33295292	3040	47.55	3.37	12	0.05	192.00	2711.00	18140	20231213	-49.67	8100	20230726	12.72	15900	-42.58	20240111	9070	0.66	20240725	18140	-49.67	20231213	8100	12.72	20230726	2.28	N	101730	500	166 억		241525	N	N	8	N	00	N
40	20240725	100743	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9130	-70	5	-0.76	110212710	12108	34.80	9100	9160	9070	11960	6440	9200	9102.47	0.73	0	3340	9493	9346	9263	9116	9033	9305	9075	166	2760	500	6620	10	1	33295292	3040	47.55	3.37	12	0.04	192.00	2711.00	18140	20231213	-49.67	8100	20230726	12.72	15900	-42.58	20240111	9070	0.66	20240725	18140	-49.67	20231213	8100	12.72	20230726	2.28	N	101730	500	166 억		241525	N	N	8	N	00	N
41	20240725	090741	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9110	-90	5	-0.98	29121330	3198	9.19	9100	9160	9080	11960	6440	9200	9106.11	0.73	0	-275	9493	9346	9263	9116	9033	9305	9075	166	2760	500	6620	10	1	33295292	3033	47.45	3.36	12	0.01	192.00	2711.00	18140	20231213	-49.78	8100	20230726	12.47	15900	-42.70	20240111	9080	0.33	20240725	18140	-49.78	20231213	8100	12.47	20230726	2.28	N	101730	500	166 억		241525	N	N	8	N	00	N
42	20240724	160737	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9200	-100	5	-1.08	317489560	34277	27.93	9240	9410	9180	12090	6510	9300	9262.49	0.74	0	-3427	9960	9630	9390	9060	8820	9510	8940	166	2790	500	6690	10	1	33295292	3063	47.92	3.39	12	0.10	192.00	2711.00	18140	20231213	-49.28	8100	20230726	13.58	15900	-42.14	20240111	9080	1.32	20240625	18140	-49.28	20231213	8100	13.58	20230726	2.28	N	101730	500	166 억		244841	N	N	8	N	00	N
43	20240724	150749	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9220	-80	5	-0.86	275755400	29745	24.24	9240	9410	9180	12090	6510	9300	9270.65	0.74	0	-2583	9960	9630	9390	9060	8820	9510	8940	166	2790	500	6690	10	1	33295292	3070	48.02	3.40	12	0.09	192.00	2711.00	18140	20231213	-49.17	8100	20230726	13.83	15900	-42.01	20240111	9080	1.54	20240625	18140	-49.17	20231213	8100	13.83	20230726	2.28	N	101730	500	166 억		244841	N	N	18	N	00	N
44	20240724	140744	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9220	-80	5	-0.86	259465290	27980	22.80	9240	9410	9180	12090	6510	9300	9273.24	0.74	0	-2389	9960	9630	9390	9060	8820	9510	8940	166	2790	500	6690	10	1	33295292	3070	48.02	3.40	12	0.08	192.00	2711.00	18140	20231213	-49.17	8100	20230726	13.83	15900	-42.01	20240111	9080	1.54	20240625	18140	-49.17	20231213	8100	13.83	20230726	2.28	N	101730	500	166 억		244841	N	N	18	N	00	N
45	20240724	130750	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9240	-60	5	-0.65	190094410	20456	16.67	9240	9410	9180	12090	6510	9300	9292.84	0.74	0	1045	9960	9630	9390	9060	8820	9510	8940	166	2790	500	6690	10	1	33295292	3076	48.12	3.41	12	0.06	192.00	2711.00	18140	20231213	-49.06	8100	20230726	14.07	15900	-41.89	20240111	9080	1.76	20240625	18140	-49.06	20231213	8100	14.07	20230726	2.28	N	101730	500	166 억		244841	N	N	18	N	00	N
46	20240724	120748	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9330	30	2	0.32	90060980	9662	7.87	9240	9410	9180	12090	6510	9300	9321.15	0.74	0	1027	9960	9630	9390	9060	8820	9510	8940	166	2790	500	6690	10	1	33295292	3106	48.59	3.44	12	0.03	192.00	2711.00	18140	20231213	-48.57	8100	20230726	15.19	15900	-41.32	20240111	9080	2.75	20240625	18140	-48.57	20231213	8100	15.19	20230726	2.28	N	101730	500	166 억		244841	N	N	18	N	00	N
47	20240724	110745	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9320	20	2	0.22	86018830	9229	7.52	9240	9410	9180	12090	6510	9300	9320.49	0.74	0	1083	9960	9630	9390	9060	8820	9510	8940	166	2790	500	6690	10	1	33295292	3103	48.54	3.44	12	0.03	192.00	2711.00	18140	20231213	-48.62	8100	20230726	15.06	15900	-41.38	20240111	9080	2.64	20240625	18140	-48.62	20231213	8100	15.06	20230726	2.28	N	101730	500	166 억		244841	N	N	18	N	00	N
48	20240724	100808	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9350	50	2	0.54	49533460	5313	4.33	9240	9410	9180	12090	6510	9300	9323.07	0.74	0	246	9960	9630	9390	9060	8820	9510	8940	166	2790	500	6690	10	1	33295292	3113	48.70	3.45	12	0.02	192.00	2711.00	18140	20231213	-48.46	8100	20230726	15.43	15900	-41.19	20240111	9080	2.97	20240625	18140	-48.46	20231213	8100	15.43	20230726	2.28	N	101730	500	166 억		244841	N	N	18	N	00	N
49	20240724	090740	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9300	0	3	0.00	13169520	1425	1.16	9240	9300	9180	12090	6510	9300	9241.77	0.74	0	-242	9960	9630	9390	9060	8820	9510	8940	166	2790	500	6690	10	1	33295292	3096	48.44	3.43	12	0.00	192.00	2711.00	18140	20231213	-48.73	8100	20230726	14.81	15900	-41.51	20240111	9080	2.42	20240625	18140	-48.73	20231213	8100	14.81	20230726	2.28	N	101730	500	166 억		244841	N	N	18	N	00	N
50	20240723	160734	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9300	-330	5	-3.43	1135244130	122183	158.39	9530	9720	9150	12510	6750	9630	9291.34	0.69	0	16824	10036	9832	9696	9492	9356	9765	9425	166	2880	500	6930	10	1	33295292	3096	48.44	3.43	12	0.37	192.00	2711.00	18140	20231213	-48.73	8100	20230726	14.81	15900	-41.51	20240111	9080	2.42	20240625	18140	-48.73	20231213	8100	14.81	20230726	2.28	N	101730	500	166 억		228122	N	N	18	N	00	N
51	20240723	150751	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9320	-310	5	-3.22	1097619110	118137	153.15	9530	9720	9150	12510	6750	9630	9291.07	0.69	0	17617	10036	9832	9696	9492	9356	9765	9425	166	2880	500	6930	10	1	33295292	3103	48.54	3.44	12	0.35	192.00	2711.00	18140	20231213	-48.62	8100	20230726	15.06	15900	-41.38	20240111	9080	2.64	20240625	18140	-48.62	20231213	8100	15.06	20230726	2.28	N	101730	500	166 억		228122	N	N	153	N	00	N
52	20240723	140738	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9290	-340	5	-3.53	1018030090	109569	142.04	9530	9720	9150	12510	6750	9630	9291.22	0.69	0	15838	10036	9832	9696	9492	9356	9765	9425	166	2880	500	6930	10	1	33295292	3093	48.39	3.43	12	0.33	192.00	2711.00	18140	20231213	-48.79	8100	20230726	14.69	15900	-41.57	20240111	9080	2.31	20240625	18140	-48.79	20231213	8100	14.69	20230726	2.28	N	101730	500	166 억		228122	N	N	153	N	00	N
53	20240723	130734	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9220	-410	5	-4.26	978813270	105346	136.57	9530	9720	9150	12510	6750	9630	9291.41	0.69	0	15691	10036	9832	9696	9492	9356	9765	9425	166	2880	500	6930	10	1	33295292	3070	48.02	3.40	12	0.32	192.00	2711.00	18140	20231213	-49.17	8100	20230726	13.83	15900	-42.01	20240111	9080	1.54	20240625	18140	-49.17	20231213	8100	13.83	20230726	2.28	N	101730	500	166 억		228122	N	N	153	N	00	N
54	20240723	120740	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9170	-460	5	-4.78	942823440	101432	131.49	9530	9720	9150	12510	6750	9630	9295.13	0.69	0	16938	10036	9832	9696	9492	9356	9765	9425	166	2880	500	6930	10	1	33295292	3053	47.76	3.38	12	0.30	192.00	2711.00	18140	20231213	-49.45	8100	20230726	13.21	15900	-42.33	20240111	9080	0.99	20240625	18140	-49.45	20231213	8100	13.21	20230726	2.28	N	101730	500	166 억		228122	N	N	153	N	00	N
55	20240723	110743	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9270	-360	5	-3.74	765654960	82141	106.48	9530	9720	9160	12510	6750	9630	9321.23	0.69	0	18119	10036	9832	9696	9492	9356	9765	9425	166	2880	500	6930	10	1	33295292	3086	48.28	3.42	12	0.25	192.00	2711.00	18140	20231213	-48.90	8100	20230726	14.44	15900	-41.70	20240111	9080	2.09	20240625	18140	-48.90	20231213	8100	14.44	20230726	2.28	N	101730	500	166 억		228122	N	N	153	N	00	N
56	20240723	100738	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9300	-330	5	-3.43	566924320	60632	78.60	9530	9720	9160	12510	6750	9630	9350.25	0.69	0	21156	10036	9832	9696	9492	9356	9765	9425	166	2880	500	6930	10	1	33295292	3096	48.44	3.43	12	0.18	192.00	2711.00	18140	20231213	-48.73	8100	20230726	14.81	15900	-41.51	20240111	9080	2.42	20240625	18140	-48.73	20231213	8100	14.81	20230726	2.28	N	101730	500	166 억		228122	N	N	153	N	00	N
57	20240723	090743	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9720	90	2	0.93	28096790	2919	3.78	9530	9720	9530	12510	6750	9630	9625.48	0.69	0	1162	10036	9832	9696	9492	9356	9765	9425	166	2880	500	6930	10	1	33295292	3236	50.62	3.59	12	0.01	192.00	2711.00	18140	20231213	-46.42	8100	20230726	20.00	15900	-38.87	20240111	9080	7.05	20240625	18140	-46.42	20231213	8100	20.00	20230726	2.28	N	101730	500	166 억		228122	N	N	153	N	00	N
58	20240722	160732	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9630	-190	5	-1.93	735226410	75930	145.78	9820	9900	9560	12760	6880	9820	9683.23	0.73	0	-15907	10173	9996	9873	9696	9573	9935	9635	166	2940	500	7070	10	1	33295292	3206	50.16	3.55	12	0.23	192.00	2711.00	18140	20231213	-46.91	8100	20230726	18.89	15900	-39.43	20240111	9080	6.06	20240625	18140	-46.91	20231213	8100	18.89	20230726	2.27	N	101730	500	166 억		243831	N	N	153	N	00	N
59	20240722	150738	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9660	-160	5	-1.63	684359960	70652	135.64	9820	9900	9560	12760	6880	9820	9686.35	0.73	0	-16513	10173	9996	9873	9696	9573	9935	9635	166	2940	500	7070	10	1	33295292	3216	50.31	3.56	12	0.21	192.00	2711.00	18140	20231213	-46.75	8100	20230726	19.26	15900	-39.25	20240111	9080	6.39	20240625	18140	-46.75	20231213	8100	19.26	20230726	2.27	N	101730	500	166 억		243831	N	N	16	N	00	N
60	20240722	140741	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9760	-60	5	-0.61	642167850	66282	127.25	9820	9900	9560	12760	6880	9820	9688.42	0.73	0	-16652	10173	9996	9873	9696	9573	9935	9635	166	2940	500	7070	10	1	33295292	3250	50.83	3.60	12	0.20	192.00	2711.00	18140	20231213	-46.20	8100	20230726	20.49	15900	-38.62	20240111	9080	7.49	20240625	18140	-46.20	20231213	8100	20.49	20230726	2.27	N	101730	500	166 억		243831	N	N	16	N	00	N
61	20240722	130738	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9650	-170	5	-1.73	582626380	60166	115.51	9820	9900	9560	12760	6880	9820	9683.65	0.73	0	-16232	10173	9996	9873	9696	9573	9935	9635	166	2940	500	7070	10	1	33295292	3213	50.26	3.56	12	0.18	192.00	2711.00	18140	20231213	-46.80	8100	20230726	19.14	15900	-39.31	20240111	9080	6.28	20240625	18140	-46.80	20231213	8100	19.14	20230726	2.27	N	101730	500	166 억		243831	N	N	16	N	00	N
62	20240722	120738	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9780	-40	5	-0.41	557195420	57538	110.47	9820	9900	9560	12760	6880	9820	9683.96	0.73	0	-16087	10173	9996	9873	9696	9573	9935	9635	166	2940	500	7070	10	1	33295292	3256	50.94	3.61	12	0.17	192.00	2711.00	18140	20231213	-46.09	8100	20230726	20.74	15900	-38.49	20240111	9080	7.71	20240625	18140	-46.09	20231213	8100	20.74	20230726	2.27	N	101730	500	166 억		243831	N	N	16	N	00	N
63	20240722	110733	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9660	-160	5	-1.63	427096840	44197	84.85	9820	9900	9560	12760	6880	9820	9663.48	0.73	0	-15225	10173	9996	9873	9696	9573	9935	9635	166	2940	500	7070	10	1	33295292	3216	50.31	3.56	12	0.13	192.00	2711.00	18140	20231213	-46.75	8100	20230726	19.26	15900	-39.25	20240111	9080	6.39	20240625	18140	-46.75	20231213	8100	19.26	20230726	2.27	N	101730	500	166 억		243831	N	N	16	N	00	N
64	20240722	100737	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9650	-170	5	-1.73	292393790	30183	57.95	9820	9900	9590	12760	6880	9820	9687.37	0.73	0	-10207	10173	9996	9873	9696	9573	9935	9635	166	2940	500	7070	10	1	33295292	3213	50.26	3.56	12	0.09	192.00	2711.00	18140	20231213	-46.80	8100	20230726	19.14	15900	-39.31	20240111	9080	6.28	20240625	18140	-46.80	20231213	8100	19.14	20230726	2.27	N	101730	500	166 억		243831	N	N	16	N	00	N
65	20240722	090737	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9780	-40	5	-0.41	16323380	1669	3.20	9820	9820	9760	12760	6880	9820	9780.34	0.73	0	-569	10173	9996	9873	9696	9573	9935	9635	166	2940	500	7070	10	1	33295292	3256	50.94	3.61	12	0.01	192.00	2711.00	18140	20231213	-46.09	8100	20230726	20.74	15900	-38.49	20240111	9080	7.71	20240625	18140	-46.09	20231213	8100	20.74	20230726	2.27	N	101730	500	166 억		243831	N	N	16	N	00	N
66	20240719	160719	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9820	-70	5	-0.71	503996220	51236	104.68	9910	10050	9750	12850	6930	9890	9836.77	0.78	0	-15020	10243	10066	9923	9746	9603	9995	9675	166	2960	500	7120	10	1	33295292	3270	51.15	3.62	12	0.15	192.00	2711.00	18140	20231213	-45.87	8100	20230726	21.23	15900	-38.24	20240111	9080	8.15	20240625	18140	-45.87	20231213	8100	21.23	20230726	2.28	N	101730	500	166 억		258801	N	N	16	N	00	N
67	20240719	150725	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9750	-140	5	-1.42	439809300	44679	91.28	9910	10050	9750	12850	6930	9890	9843.76	0.78	0	-12604	10243	10066	9923	9746	9603	9995	9675	166	2960	500	7120	10	1	33295292	3246	50.78	3.60	12	0.13	192.00	2711.00	18140	20231213	-46.25	8100	20230726	20.37	15900	-38.68	20240111	9080	7.38	20240625	18140	-46.25	20231213	8100	20.37	20230726	2.28	N	101730	500	166 억		258801	N	N	127	N	00	N
68	20240719	140730	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9850	-40	5	-0.40	345850110	35075	71.66	9910	10050	9760	12850	6930	9890	9860.30	0.78	0	-11154	10243	10066	9923	9746	9603	9995	9675	166	2960	500	7120	10	1	33295292	3280	51.30	3.63	12	0.11	192.00	2711.00	18140	20231213	-45.70	8100	20230726	21.60	15900	-38.05	20240111	9080	8.48	20240625	18140	-45.70	20231213	8100	21.60	20230726	2.28	N	101730	500	166 억		258801	N	N	127	N	00	N
69	20240719	130721	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9810	-80	5	-0.81	298539610	30235	61.77	9910	10050	9790	12850	6930	9890	9873.97	0.78	0	-10311	10243	10066	9923	9746	9603	9995	9675	166	2960	500	7120	10	1	33295292	3266	51.09	3.62	12	0.09	192.00	2711.00	18140	20231213	-45.92	8100	20230726	21.11	15900	-38.30	20240111	9080	8.04	20240625	18140	-45.92	20231213	8100	21.11	20230726	2.28	N	101730	500	166 억		258801	N	N	127	N	00	N
70	20240719	120721	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9900	10	2	0.10	233871320	23651	48.32	9910	10050	9800	12850	6930	9890	9888.43	0.78	0	-7824	10243	10066	9923	9746	9603	9995	9675	166	2960	500	7120	10	1	33295292	3296	51.56	3.65	12	0.07	192.00	2711.00	18140	20231213	-45.42	8100	20230726	22.22	15900	-37.74	20240111	9080	9.03	20240625	18140	-45.42	20231213	8100	22.22	20230726	2.28	N	101730	500	166 억		258801	N	N	127	N	00	N
71	20240719	110728	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9850	-40	5	-0.40	193713210	19565	39.97	9910	10050	9800	12850	6930	9890	9901.01	0.78	0	-5734	10243	10066	9923	9746	9603	9995	9675	166	2960	500	7120	10	1	33295292	3280	51.30	3.63	12	0.06	192.00	2711.00	18140	20231213	-45.70	8100	20230726	21.60	15900	-38.05	20240111	9080	8.48	20240625	18140	-45.70	20231213	8100	21.60	20230726	2.28	N	101730	500	166 억		258801	N	N	127	N	00	N
72	20240719	100635	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9960	70	2	0.71	98447830	9890	20.21	9910	10050	9830	12850	6930	9890	9954.28	0.78	0	-3883	10243	10066	9923	9746	9603	9995	9675	166	2960	500	7120	10	1	33295292	3316	51.88	3.67	12	0.03	192.00	2711.00	18140	20231213	-45.09	8100	20230726	22.96	15900	-37.36	20240111	9080	9.69	20240625	18140	-45.09	20231213	8100	22.96	20230726	2.28	N	101730	500	166 억		258801	N	N	127	N	00	N
73	20240719	090734	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9830	-60	5	-0.61	13670280	1382	2.82	9910	9990	9830	12850	6930	9890	9891.66	0.78	0	-720	10243	10066	9923	9746	9603	9995	9675	166	2960	500	7120	10	1	33295292	3273	51.20	3.63	12	0.00	192.00	2711.00	18140	20231213	-45.81	8100	20230726	21.36	15900	-38.18	20240111	9080	8.26	20240625	18140	-45.81	20231213	8100	21.36	20230726	2.28	N	101730	500	166 억		258801	N	N	127	N	00	N
74	20240718	160713	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9890	-220	5	-2.18	479384380	48414	45.09	10000	10100	9780	13140	7080	10110	9901.78	0.79	0	-4709	10583	10346	10023	9786	9463	10185	9625	166	3030	500	7270	10	1	33295292	3293	51.51	3.65	12	0.15	192.00	2711.00	18140	20231213	-45.48	8100	20230726	22.10	15900	-37.80	20240111	9080	8.92	20240625	18140	-45.48	20231213	8100	22.10	20230726	2.23	N	101730	500	166 억		263431	N	N	127	N	00	N
75	20240718	150721	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9860	-250	5	-2.47	432962900	43723	40.72	10000	10100	9780	13140	7080	10110	9902.41	0.79	0	-5047	10583	10346	10023	9786	9463	10185	9625	166	3030	500	7270	10	1	33295292	3283	51.35	3.64	12	0.13	192.00	2711.00	18140	20231213	-45.64	8100	20230726	21.73	15900	-37.99	20240111	9080	8.59	20240625	18140	-45.64	20231213	8100	21.73	20230726	2.23	N	101730	500	166 억		263431	N	N	26	N	00	N
76	20240718	140716	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9930	-180	5	-1.78	367598510	37121	34.57	10000	10100	9780	13140	7080	10110	9902.71	0.79	0	-3342	10583	10346	10023	9786	9463	10185	9625	166	3030	500	7270	10	1	33295292	3306	51.72	3.66	12	0.11	192.00	2711.00	18140	20231213	-45.26	8100	20230726	22.59	15900	-37.55	20240111	9080	9.36	20240625	18140	-45.26	20231213	8100	22.59	20230726	2.23	N	101730	500	166 억		263431	N	N	26	N	00	N
77	20240718	130717	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9980	-130	5	-1.29	354876250	35838	33.38	10000	10100	9780	13140	7080	10110	9902.23	0.79	0	-3317	10583	10346	10023	9786	9463	10185	9625	166	3030	500	7270	10	1	33295292	3323	51.98	3.68	12	0.11	192.00	2711.00	18140	20231213	-44.98	8100	20230726	23.21	15900	-37.23	20240111	9080	9.91	20240625	18140	-44.98	20231213	8100	23.21	20230726	2.23	N	101730	500	166 억		263431	N	N	26	N	00	N
78	20240718	120718	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9910	-200	5	-1.98	331686990	33498	31.20	10000	10100	9780	13140	7080	10110	9901.70	0.79	0	-3595	10583	10346	10023	9786	9463	10185	9625	166	3030	500	7270	10	1	33295292	3300	51.61	3.66	12	0.10	192.00	2711.00	18140	20231213	-45.37	8100	20230726	22.35	15900	-37.67	20240111	9080	9.14	20240625	18140	-45.37	20231213	8100	22.35	20230726	2.23	N	101730	500	166 억		263431	N	N	26	N	00	N
79	20240718	110722	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9950	-160	5	-1.58	284786260	28767	26.79	10000	10100	9780	13140	7080	10110	9899.76	0.79	0	-3777	10583	10346	10023	9786	9463	10185	9625	166	3030	500	7270	10	1	33295292	3313	51.82	3.67	12	0.09	192.00	2711.00	18140	20231213	-45.15	8100	20230726	22.84	15900	-37.42	20240111	9080	9.58	20240625	18140	-45.15	20231213	8100	22.84	20230726	2.23	N	101730	500	166 억		263431	N	N	26	N	00	N
80	20240718	100724	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9970	-140	5	-1.38	266187720	26903	25.05	10000	10100	9780	13140	7080	10110	9894.35	0.79	0	-3579	10583	10346	10023	9786	9463	10185	9625	166	3030	500	7270	10	1	33295292	3320	51.93	3.68	12	0.08	192.00	2711.00	18140	20231213	-45.04	8100	20230726	23.09	15900	-37.30	20240111	9080	9.80	20240625	18140	-45.04	20231213	8100	23.09	20230726	2.23	N	101730	500	166 억		263431	N	N	26	N	00	N
81	20240718	090723	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9870	-240	5	-2.37	66776310	6752	6.29	10000	10000	9820	13140	7080	10110	9889.86	0.79	0	-2357	10583	10346	10023	9786	9463	10185	9625	166	3030	500	7270	10	1	33295292	3286	51.41	3.64	12	0.02	192.00	2711.00	18140	20231213	-45.59	8100	20230726	21.85	15900	-37.92	20240111	9080	8.70	20240625	18140	-45.59	20231213	8100	21.85	20230726	2.23	N	101730	500	166 억		263431	N	N	26	N	00	N
82	20240717	160753	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	10110	-70	5	-0.69	1065375500	106644	43.18	10180	10260	9700	13230	7130	10180	9990.02	0.75	0	14380	11053	10616	10383	9946	9713	10500	9830	166	3050	500	7320	10	1	33295292	3366	52.66	3.73	12	0.32	192.00	2711.00	18140	20231213	-44.27	8100	20230726	24.81	15900	-36.42	20240111	9080	11.34	20240625	18140	-44.27	20231213	8100	24.81	20230726	2.23	N	101730	500	166 억		249091	N	N	26	N	00	N
83	20240717	150756	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	10060	-120	5	-1.18	978114040	97968	39.67	10180	10260	9700	13230	7130	10180	9984.02	0.75	0	14465	11053	10616	10383	9946	9713	10500	9830	166	3050	500	7320	10	1	33295292	3350	52.40	3.71	12	0.29	192.00	2711.00	18140	20231213	-44.54	8100	20230726	24.20	15900	-36.73	20240111	9080	10.79	20240625	18140	-44.54	20231213	8100	24.20	20230726	2.23	N	101730	500	166 억		249091	N	N	0	N	00	N
84	20240717	140753	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	10030	-150	5	-1.47	919361620	92136	37.31	10180	10260	9700	13230	7130	10180	9978.31	0.75	0	15121	11053	10616	10383	9946	9713	10500	9830	166	3050	500	7320	10	1	33295292	3340	52.24	3.70	12	0.28	192.00	2711.00	18140	20231213	-44.71	8100	20230726	23.83	15900	-36.92	20240111	9080	10.46	20240625	18140	-44.71	20231213	8100	23.83	20230726	2.23	N	101730	500	166 억		249091	N	N	0	N	00	N
85	20240717	130753	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	10070	-110	5	-1.08	864308070	86665	35.09	10180	10260	9700	13230	7130	10180	9972.98	0.75	0	13878	11053	10616	10383	9946	9713	10500	9830	166	3050	500	7320	10	1	33295292	3353	52.45	3.71	12	0.26	192.00	2711.00	18140	20231213	-44.49	8100	20230726	24.32	15900	-36.67	20240111	9080	10.90	20240625	18140	-44.49	20231213	8100	24.32	20230726	2.23	N	101730	500	166 억		249091	N	N	0	N	00	N
86	20240717	120754	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	10100	-80	5	-0.79	839138640	84169	34.08	10180	10260	9700	13230	7130	10180	9969.69	0.75	0	13906	11053	10616	10383	9946	9713	10500	9830	166	3050	500	7320	10	1	33295292	3363	52.60	3.73	12	0.25	192.00	2711.00	18140	20231213	-44.32	8100	20230726	24.69	15900	-36.48	20240111	9080	11.23	20240625	18140	-44.32	20231213	8100	24.69	20230726	2.23	N	101730	500	166 억		249091	N	N	0	N	00	N
87	20240717	110753	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	10030	-150	5	-1.47	746315620	74975	30.36	10180	10260	9700	13230	7130	10180	9954.19	0.75	0	14246	11053	10616	10383	9946	9713	10500	9830	166	3050	500	7320	10	1	33295292	3340	52.24	3.70	12	0.23	192.00	2711.00	18140	20231213	-44.71	8100	20230726	23.83	15900	-36.92	20240111	9080	10.46	20240625	18140	-44.71	20231213	8100	23.83	20230726	2.23	N	101730	500	166 억		249091	N	N	0	N	00	N
88	20240717	100753	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9990	-190	5	-1.87	637501280	64056	25.94	10180	10260	9700	13230	7130	10180	9952.25	0.75	0	12634	11053	10616	10383	9946	9713	10500	9830	166	3050	500	7320	10	1	33295292	3326	52.03	3.68	12	0.19	192.00	2711.00	18140	20231213	-44.93	8100	20230726	23.33	15900	-37.17	20240111	9080	10.02	20240625	18140	-44.93	20231213	8100	23.33	20230726	2.23	N	101730	500	166 억		249091	N	N	0	N	00	N
89	20240717	090623	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	10180	0	3	0.00	48462470	4761	1.93	10180	10210	10120	13230	7130	10180	10179.05	0.75	0	706	11053	10616	10383	9946	9713	10500	9830	166	3050	500	7320	10	1	33295292	3389	53.02	3.76	12	0.01	192.00	2711.00	18140	20231213	-43.88	8100	20230726	25.68	15900	-35.97	20240111	9080	12.11	20240625	18140	-43.88	20231213	8100	25.68	20230726	2.23	N	101730	500	166 억		249091	N	N	0	N	00	N
90	20240716	160755	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	10180	-420	5	-3.96	2517348580	243116	63.16	10700	10820	10150	13780	7420	10600	10354.53	0.79	0	-15625	11366	10982	10546	10162	9726	11175	10355	166	3180	500	7630	10	1	33295292	3389	53.02	3.76	12	0.73	192.00	2711.00	18140	20231213	-43.88	8100	20230726	25.68	15900	-35.97	20240111	9080	12.11	20240625	18140	-43.88	20231213	8100	25.68	20230726	2.23	N	101730	500	166 억		261595	N	N	74	N	00	N
91	20240716	150803	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	10250	-350	5	-3.30	2416223230	233192	60.58	10700	10820	10150	13780	7420	10600	10361.52	0.79	0	-16885	11366	10982	10546	10162	9726	11175	10355	166	3180	500	7630	10	1	33295292	3413	53.39	3.78	12	0.70	192.00	2711.00	18140	20231213	-43.50	8100	20230726	26.54	15900	-35.53	20240111	9080	12.89	20240625	18140	-43.50	20231213	8100	26.54	20230726	2.23	N	101730	500	166 억		261595	N	N	74	N	00	N
92	20240716	140759	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	10270	-330	5	-3.11	2327176110	224493	58.32	10700	10820	10150	13780	7420	10600	10366.36	0.79	0	-17477	11366	10982	10546	10162	9726	11175	10355	166	3180	500	7630	10	1	33295292	3419	53.49	3.79	12	0.67	192.00	2711.00	18140	20231213	-43.38	8100	20230726	26.79	15900	-35.41	20240111	9080	13.11	20240625	18140	-43.38	20231213	8100	26.79	20230726	2.23	N	101730	500	166 억		261595	N	N	74	N	00	N
93	20240716	130800	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	10230	-370	5	-3.49	2107501020	203217	52.79	10700	10820	10150	13780	7420	10600	10370.69	0.79	0	-21029	11366	10982	10546	10162	9726	11175	10355	166	3180	500	7630	10	1	33295292	3406	53.28	3.77	12	0.61	192.00	2711.00	18140	20231213	-43.61	8100	20230726	26.30	15900	-35.66	20240111	9080	12.67	20240625	18140	-43.61	20231213	8100	26.30	20230726	2.23	N	101730	500	166 억		261595	N	N	74	N	00	N
94	20240716	120758	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	10180	-420	5	-3.96	1897868390	182709	47.46	10700	10820	10150	13780	7420	10600	10387.38	0.79	0	-16782	11366	10982	10546	10162	9726	11175	10355	166	3180	500	7630	10	1	33295292	3389	53.02	3.76	12	0.55	192.00	2711.00	18140	20231213	-43.88	8100	20230726	25.68	15900	-35.97	20240111	9080	12.11	20240625	18140	-43.88	20231213	8100	25.68	20230726	2.23	N	101730	500	166 억		261595	N	N	74	N	00	N
95	20240716	110758	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	10180	-420	5	-3.96	1584927450	152038	39.50	10700	10820	10170	13780	7420	10600	10424.55	0.79	0	-15037	11366	10982	10546	10162	9726	11175	10355	166	3180	500	7630	10	1	33295292	3389	53.02	3.76	12	0.46	192.00	2711.00	18140	20231213	-43.88	8100	20230726	25.68	15900	-35.97	20240111	9080	12.11	20240625	18140	-43.88	20231213	8100	25.68	20230726	2.23	N	101730	500	166 억		261595	N	N	74	N	00	N
96	20240716	100800	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	10400	-200	5	-1.89	941692890	89435	23.23	10700	10820	10290	13780	7420	10600	10529.35	0.79	0	-20859	11366	10982	10546	10162	9726	11175	10355	166	3180	500	7630	10	1	33295292	3463	54.17	3.84	12	0.27	192.00	2711.00	18140	20231213	-42.67	8100	20230726	28.40	15900	-34.59	20240111	9080	14.54	20240625	18140	-42.67	20231213	8100	28.40	20230726	2.23	N	101730	500	166 억		261595	N	N	74	N	00	N
97	20240716	090757	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	10600	0	3	0.00	438605850	41520	10.79	10700	10820	10290	13780	7420	10600	10563.72	0.79	0	-9975	11366	10982	10546	10162	9726	11175	10355	166	3180	500	7630	10	1	33295292	3529	55.21	3.91	12	0.12	192.00	2711.00	18140	20231213	-41.57	8100	20230726	30.86	15900	-33.33	20240111	9080	16.74	20240625	18140	-41.57	20231213	8100	30.86	20230726	2.23	N	101730	500	166 억		261595	N	N	74	N	00	N
98	20240715	160746	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	10600	600	2	6.00	4010241920	380028	493.11	10150	10930	10110	13000	7000	10000	10552.65	0.68	0	40500	10353	10176	9943	9766	9533	10265	9855	166	3000	500	7200	10	1	33295292	3529	55.21	3.91	12	1.14	192.00	2711.00	18140	20231213	-41.57	8100	20230726	30.86	15900	-33.33	20240111	9080	16.74	20240625	18140	-41.57	20231213	8100	30.86	20230726	2.22	N	101730	500	166 억		226565	N	N	74	N	00	N
99	20240715	150752	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	10500	500	2	5.00	3853704290	365191	473.86	10150	10930	10110	13000	7000	10000	10552.78	0.68	0	42837	10353	10176	9943	9766	9533	10265	9855	166	3000	500	7200	10	1	33295292	3496	54.69	3.87	12	1.10	192.00	2711.00	18140	20231213	-42.12	8100	20230726	29.63	15900	-33.96	20240111	9080	15.64	20240625	18140	-42.12	20231213	8100	29.63	20230726	2.22	N	101730	500	166 억		226565	N	N	1801	N	00	N
100	20240715	140750	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	10690	690	2	6.90	3518817780	333407	432.61	10150	10930	10110	13000	7000	10000	10554.35	0.68	0	39696	10353	10176	9943	9766	9533	10265	9855	166	3000	500	7200	10	1	33295292	3559	55.68	3.94	12	1.00	192.00	2711.00	18140	20231213	-41.07	8100	20230726	31.98	15900	-32.77	20240111	9080	17.73	20240625	18140	-41.07	20231213	8100	31.98	20230726	2.22	N	101730	500	166 억		226565	N	N	1801	N	00	N
101	20240715	130751	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	10740	740	2	7.40	3210895880	304458	395.05	10150	10930	10110	13000	7000	10000	10546.51	0.68	0	36357	10353	10176	9943	9766	9533	10265	9855	166	3000	500	7200	10	1	33295292	3576	55.94	3.96	12	0.91	192.00	2711.00	18140	20231213	-40.79	8100	20230726	32.59	15900	-32.45	20240111	9080	18.28	20240625	18140	-40.79	20231213	8100	32.59	20230726	2.22	N	101730	500	166 억		226565	N	N	1801	N	00	N
102	20240715	120750	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	10610	610	2	6.10	2775793760	263792	342.28	10150	10930	10110	13000	7000	10000	10522.93	0.68	0	21841	10353	10176	9943	9766	9533	10265	9855	166	3000	500	7200	10	1	33295292	3533	55.26	3.91	12	0.79	192.00	2711.00	18140	20231213	-41.51	8100	20230726	30.99	15900	-33.27	20240111	9080	16.85	20240625	18140	-41.51	20231213	8100	30.99	20230726	2.22	N	101730	500	166 억		226565	N	N	1801	N	00	N
103	20240715	110750	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	10480	480	2	4.80	1221578250	118418	153.65	10150	10490	10110	13000	7000	10000	10316.18	0.68	0	27868	10353	10176	9943	9766	9533	10265	9855	166	3000	500	7200	10	1	33295292	3489	54.58	3.87	12	0.36	192.00	2711.00	18140	20231213	-42.23	8100	20230726	29.38	15900	-34.09	20240111	9080	15.42	20240625	18140	-42.23	20231213	8100	29.38	20230726	2.22	N	101730	500	166 억		226565	N	N	1801	N	00	N
104	20240715	100750	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	10290	290	2	2.90	597239000	58399	75.78	10150	10340	10110	13000	7000	10000	10227.40	0.68	0	10464	10353	10176	9943	9766	9533	10265	9855	166	3000	500	7200	10	1	33295292	3426	53.59	3.80	12	0.18	192.00	2711.00	18140	20231213	-43.27	8100	20230726	27.04	15900	-35.28	20240111	9080	13.33	20240625	18140	-43.27	20231213	8100	27.04	20230726	2.22	N	101730	500	166 억		226565	N	N	1801	N	00	N
105	20240715	090751	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	10210	210	2	2.10	159795910	15672	20.34	10150	10290	10140	13000	7000	10000	10197.99	0.68	0	5500	10353	10176	9943	9766	9533	10265	9855	166	3000	500	7200	10	1	33295292	3399	53.18	3.77	12	0.05	192.00	2711.00	18140	20231213	-43.72	8100	20230726	26.05	15900	-35.79	20240111	9080	12.44	20240625	18140	-43.72	20231213	8100	26.05	20230726	2.22	N	101730	500	166 억		226565	N	N	1801	N	00	N
106	20240712	160743	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	10000	240	2	2.46	763040880	76401	163.36	9710	10120	9710	12680	6840	9760	9987.31	0.63	0	15947	10266	10012	9886	9632	9506	9950	9570	166	2920	500	7020	10	1	33295292	3330	52.08	3.69	12	0.23	192.00	2711.00	18140	20231213	-44.87	8100	20230726	23.46	15900	-37.11	20240111	9080	10.13	20240625	18140	-44.87	20231213	8100	23.46	20230726	2.22	N	101730	500	166 억		210374	N	N	1801	N	00	N
107	20240712	150750	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9930	170	2	1.74	723455430	72420	154.85	9710	10120	9710	12680	6840	9760	9989.72	0.63	0	15139	10266	10012	9886	9632	9506	9950	9570	166	2920	500	7020	10	1	33295292	3306	51.72	3.66	12	0.22	192.00	2711.00	18140	20231213	-45.26	8100	20230726	22.59	15900	-37.55	20240111	9080	9.36	20240625	18140	-45.26	20231213	8100	22.59	20230726	2.22	N	101730	500	166 억		210374	N	N	487	N	00	N
108	20240712	140752	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9920	160	2	1.64	629381780	62896	134.48	9710	10120	9710	12680	6840	9760	10006.71	0.63	0	11404	10266	10012	9886	9632	9506	9950	9570	166	2920	500	7020	10	1	33295292	3303	51.67	3.66	12	0.19	192.00	2711.00	18140	20231213	-45.31	8100	20230726	22.47	15900	-37.61	20240111	9080	9.25	20240625	18140	-45.31	20231213	8100	22.47	20230726	2.22	N	101730	500	166 억		210374	N	N	487	N	00	N
109	20240712	130746	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9970	210	2	2.15	596496360	59595	127.42	9710	10120	9710	12680	6840	9760	10009.17	0.63	0	12165	10266	10012	9886	9632	9506	9950	9570	166	2920	500	7020	10	1	33295292	3320	51.93	3.68	12	0.18	192.00	2711.00	18140	20231213	-45.04	8100	20230726	23.09	15900	-37.30	20240111	9080	9.80	20240625	18140	-45.04	20231213	8100	23.09	20230726	2.22	N	101730	500	166 억		210374	N	N	487	N	00	N
110	20240712	120748	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	10000	240	2	2.46	572028570	57143	122.18	9710	10120	9710	12680	6840	9760	10010.47	0.63	0	12509	10266	10012	9886	9632	9506	9950	9570	166	2920	500	7020	10	1	33295292	3330	52.08	3.69	12	0.17	192.00	2711.00	18140	20231213	-44.87	8100	20230726	23.46	15900	-37.11	20240111	9080	10.13	20240625	18140	-44.87	20231213	8100	23.46	20230726	2.22	N	101730	500	166 억		210374	N	N	487	N	00	N
111	20240712	110745	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	10000	240	2	2.46	533720500	53313	113.99	9710	10120	9710	12680	6840	9760	10011.08	0.63	0	12638	10266	10012	9886	9632	9506	9950	9570	166	2920	500	7020	10	1	33295292	3330	52.08	3.69	12	0.16	192.00	2711.00	18140	20231213	-44.87	8100	20230726	23.46	15900	-37.11	20240111	9080	10.13	20240625	18140	-44.87	20231213	8100	23.46	20230726	2.22	N	101730	500	166 억		210374	N	N	487	N	00	N
112	20240712	100748	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9970	210	2	2.15	351335440	35087	75.02	9710	10120	9710	12680	6840	9760	10013.27	0.63	0	7726	10266	10012	9886	9632	9506	9950	9570	166	2920	500	7020	10	1	33295292	3320	51.93	3.68	12	0.11	192.00	2711.00	18140	20231213	-45.04	8100	20230726	23.09	15900	-37.30	20240111	9080	9.80	20240625	18140	-45.04	20231213	8100	23.09	20230726	2.22	N	101730	500	166 억		210374	N	N	487	N	00	N
113	20240712	090744	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9960	200	2	2.05	16762420	1697	3.63	9710	9960	9710	12680	6840	9760	9877.68	0.63	0	-427	10266	10012	9886	9632	9506	9950	9570	166	2920	500	7020	10	1	33295292	3316	51.88	3.67	12	0.01	192.00	2711.00	18140	20231213	-45.09	8100	20230726	22.96	15900	-37.36	20240111	9080	9.69	20240625	18140	-45.09	20231213	8100	22.96	20230726	2.22	N	101730	500	166 억		210374	N	N	487	N	00	N
114	20240711	160741	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9760	-290	5	-2.89	455139650	45855	60.99	10050	10140	9760	13060	7040	10050	9925.10	0.68	0	-16043	10323	10186	9943	9806	9563	10255	9875	166	3010	500	7230	10	1	33295292	3250	50.83	3.60	12	0.14	192.00	2711.00	18140	20231213	-46.20	8100	20230726	20.49	15900	-38.62	20240111	9080	7.49	20240625	18140	-46.20	20231213	8100	20.49	20230726	2.24	N	101730	500	166 억		226450	N	N	487	N	00	N
115	20240711	150747	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9810	-240	5	-2.39	385465620	38732	51.51	10050	10140	9800	13060	7040	10050	9951.61	0.68	0	-14309	10323	10186	9943	9806	9563	10255	9875	166	3010	500	7230	10	1	33295292	3266	51.09	3.62	12	0.12	192.00	2711.00	18140	20231213	-45.92	8100	20230726	21.11	15900	-38.30	20240111	9080	8.04	20240625	18140	-45.92	20231213	8100	21.11	20230726	2.24	N	101730	500	166 억		226450	N	N	1	N	00	N
116	20240711	140747	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9890	-160	5	-1.59	320425980	32118	42.72	10050	10140	9840	13060	7040	10050	9976.06	0.68	0	-12358	10323	10186	9943	9806	9563	10255	9875	166	3010	500	7230	10	1	33295292	3293	51.51	3.65	12	0.10	192.00	2711.00	18140	20231213	-45.48	8100	20230726	22.10	15900	-37.80	20240111	9080	8.92	20240625	18140	-45.48	20231213	8100	22.10	20230726	2.24	N	101730	500	166 억		226450	N	N	1	N	00	N
117	20240711	130744	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9940	-110	5	-1.09	282907770	28320	37.67	10050	10140	9900	13060	7040	10050	9989.25	0.68	0	-11491	10323	10186	9943	9806	9563	10255	9875	166	3010	500	7230	10	1	33295292	3310	51.77	3.67	12	0.09	192.00	2711.00	18140	20231213	-45.20	8100	20230726	22.72	15900	-37.48	20240111	9080	9.47	20240625	18140	-45.20	20231213	8100	22.72	20230726	2.24	N	101730	500	166 억		226450	N	N	1	N	00	N
118	20240711	120745	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9940	-110	5	-1.09	235127940	23505	31.26	10050	10140	9920	13060	7040	10050	10002.92	0.68	0	-8020	10323	10186	9943	9806	9563	10255	9875	166	3010	500	7230	10	1	33295292	3310	51.77	3.67	12	0.07	192.00	2711.00	18140	20231213	-45.20	8100	20230726	22.72	15900	-37.48	20240111	9080	9.47	20240625	18140	-45.20	20231213	8100	22.72	20230726	2.24	N	101730	500	166 억		226450	N	N	1	N	00	N
119	20240711	110742	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	10020	-30	5	-0.30	176721280	17640	23.46	10050	10140	9970	13060	7040	10050	10017.85	0.68	0	-3042	10323	10186	9943	9806	9563	10255	9875	166	3010	500	7230	10	1	33295292	3336	52.19	3.70	12	0.05	192.00	2711.00	18140	20231213	-44.76	8100	20230726	23.70	15900	-36.98	20240111	9080	10.35	20240625	18140	-44.76	20231213	8100	23.70	20230726	2.24	N	101730	500	166 억		226450	N	N	1	N	00	N
120	20240711	100743	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	10000	-50	5	-0.50	135406340	13505	17.96	10050	10140	9970	13060	7040	10050	10026.03	0.68	0	-1253	10323	10186	9943	9806	9563	10255	9875	166	3010	500	7230	10	1	33295292	3330	52.08	3.69	12	0.04	192.00	2711.00	18140	20231213	-44.87	8100	20230726	23.46	15900	-37.11	20240111	9080	10.13	20240625	18140	-44.87	20231213	8100	23.46	20230726	2.24	N	101730	500	166 억		226450	N	N	1	N	00	N
121	20240711	090741	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	10060	10	2	0.10	61364700	6099	8.11	10050	10140	10000	13060	7040	10050	10061.82	0.68	0	-1102	10323	10186	9943	9806	9563	10255	9875	166	3010	500	7230	10	1	33295292	3350	52.40	3.71	12	0.02	192.00	2711.00	18140	20231213	-44.54	8100	20230726	24.20	15900	-36.73	20240111	9080	10.79	20240625	18140	-44.54	20231213	8100	24.20	20230726	2.24	N	101730	500	166 억		226450	N	N	1	N	00	N
122	20240710	160740	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	10050	130	2	1.31	738722240	74583	164.33	9960	10080	9700	12890	6950	9920	9904.64	0.65	0	8505	10046	9982	9896	9832	9746	10015	9865	166	2970	500	7140	10	1	33295292	3346	52.34	3.71	12	0.22	192.00	2711.00	18140	20231213	-44.60	8100	20230726	24.07	15900	-36.79	20240111	9080	10.68	20240625	18140	-44.60	20231213	8100	24.07	20230726	2.25	N	101730	500	166 억		217797	N	N	1	N	00	N
123	20240710	150742	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	10030	110	2	1.11	684010700	69130	152.32	9960	10080	9700	12890	6950	9920	9894.56	0.65	0	9165	10046	9982	9896	9832	9746	10015	9865	166	2970	500	7140	10	1	33295292	3340	52.24	3.70	12	0.21	192.00	2711.00	18140	20231213	-44.71	8100	20230726	23.83	15900	-36.92	20240111	9080	10.46	20240625	18140	-44.71	20231213	8100	23.83	20230726	2.25	N	101730	500	166 억		217797	N	N	224	N	00	N
124	20240710	140741	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9960	40	2	0.40	626864580	63414	139.72	9960	10080	9700	12890	6950	9920	9885.27	0.65	0	9136	10046	9982	9896	9832	9746	10015	9865	166	2970	500	7140	10	1	33295292	3316	51.88	3.67	12	0.19	192.00	2711.00	18140	20231213	-45.09	8100	20230726	22.96	15900	-37.36	20240111	9080	9.69	20240625	18140	-45.09	20231213	8100	22.96	20230726	2.25	N	101730	500	166 억		217797	N	N	224	N	00	N
125	20240710	130741	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9980	60	2	0.60	544193130	55111	121.43	9960	10080	9700	12890	6950	9920	9874.49	0.65	0	5142	10046	9982	9896	9832	9746	10015	9865	166	2970	500	7140	10	1	33295292	3323	51.98	3.68	12	0.17	192.00	2711.00	18140	20231213	-44.98	8100	20230726	23.21	15900	-37.23	20240111	9080	9.91	20240625	18140	-44.98	20231213	8100	23.21	20230726	2.25	N	101730	500	166 억		217797	N	N	224	N	00	N
126	20240710	120741	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	10030	110	2	1.11	438453640	44546	98.15	9960	10040	9700	12890	6950	9920	9842.72	0.65	0	3393	10046	9982	9896	9832	9746	10015	9865	166	2970	500	7140	10	1	33295292	3340	52.24	3.70	12	0.13	192.00	2711.00	18140	20231213	-44.71	8100	20230726	23.83	15900	-36.92	20240111	9080	10.46	20240625	18140	-44.71	20231213	8100	23.83	20230726	2.25	N	101730	500	166 억		217797	N	N	224	N	00	N
127	20240710	110741	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9920	0	3	0.00	272714390	27890	61.45	9960	9960	9700	12890	6950	9920	9778.21	0.65	0	-2393	10046	9982	9896	9832	9746	10015	9865	166	2970	500	7140	10	1	33295292	3303	51.67	3.66	12	0.08	192.00	2711.00	18140	20231213	-45.31	8100	20230726	22.47	15900	-37.61	20240111	9080	9.25	20240625	18140	-45.31	20231213	8100	22.47	20230726	2.25	N	101730	500	166 억		217797	N	N	224	N	00	N
128	20240710	100737	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9730	-190	5	-1.92	182759980	18694	41.19	9960	9960	9700	12890	6950	9920	9776.40	0.65	0	-6549	10046	9982	9896	9832	9746	10015	9865	166	2970	500	7140	10	1	33295292	3240	50.68	3.59	12	0.06	192.00	2711.00	18140	20231213	-46.36	8100	20230726	20.12	15900	-38.81	20240111	9080	7.16	20240625	18140	-46.36	20231213	8100	20.12	20230726	2.25	N	101730	500	166 억		217797	N	N	224	N	00	N
129	20240710	090741	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9760	-160	5	-1.61	47667280	4837	10.66	9960	9960	9760	12890	6950	9920	9854.72	0.65	0	-435	10046	9982	9896	9832	9746	10015	9865	166	2970	500	7140	10	1	33295292	3250	50.83	3.60	12	0.01	192.00	2711.00	18140	20231213	-46.20	8100	20230726	20.49	15900	-38.62	20240111	9080	7.49	20240625	18140	-46.20	20231213	8100	20.49	20230726	2.25	N	101730	500	166 억		217797	N	N	224	N	00	N
130	20240709	160737	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9920	90	2	0.92	445304720	45114	88.87	9900	9960	9810	12770	6890	9830	9870.34	0.64	0	-5698	10076	9952	9726	9602	9376	10015	9665	166	2940	500	7070	10	1	33295292	3303	51.67	3.66	12	0.14	192.00	2711.00	18140	20231213	-45.31	8100	20230726	22.47	15900	-37.61	20240111	9080	9.25	20240625	18140	-45.31	20231213	8100	22.47	20230726	2.28	N	101730	500	166 억		212565	N	N	224	N	00	N
131	20240709	150739	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9870	40	2	0.41	377447720	38268	75.39	9900	9960	9810	12770	6890	9830	9863.29	0.64	0	-4396	10076	9952	9726	9602	9376	10015	9665	166	2940	500	7070	10	1	33295292	3286	51.41	3.64	12	0.11	192.00	2711.00	18140	20231213	-45.59	8100	20230726	21.85	15900	-37.92	20240111	9080	8.70	20240625	18140	-45.59	20231213	8100	21.85	20230726	2.28	N	101730	500	166 억		212565	N	N	3	N	00	N
132	20240709	140740	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9840	10	2	0.10	257376440	26090	51.40	9900	9960	9810	12770	6890	9830	9864.97	0.64	0	-3276	10076	9952	9726	9602	9376	10015	9665	166	2940	500	7070	10	1	33295292	3276	51.25	3.63	12	0.08	192.00	2711.00	18140	20231213	-45.76	8100	20230726	21.48	15900	-38.11	20240111	9080	8.37	20240625	18140	-45.76	20231213	8100	21.48	20230726	2.28	N	101730	500	166 억		212565	N	N	3	N	00	N
133	20240709	130742	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9850	20	2	0.20	205393430	20810	40.99	9900	9960	9810	12770	6890	9830	9869.97	0.64	0	-1477	10076	9952	9726	9602	9376	10015	9665	166	2940	500	7070	10	1	33295292	3280	51.30	3.63	12	0.06	192.00	2711.00	18140	20231213	-45.70	8100	20230726	21.60	15900	-38.05	20240111	9080	8.48	20240625	18140	-45.70	20231213	8100	21.60	20230726	2.28	N	101730	500	166 억		212565	N	N	3	N	00	N
134	20240709	120744	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9870	40	2	0.41	190620600	19310	38.04	9900	9960	9810	12770	6890	9830	9871.64	0.64	0	-1390	10076	9952	9726	9602	9376	10015	9665	166	2940	500	7070	10	1	33295292	3286	51.41	3.64	12	0.06	192.00	2711.00	18140	20231213	-45.59	8100	20230726	21.85	15900	-37.92	20240111	9080	8.70	20240625	18140	-45.59	20231213	8100	21.85	20230726	2.28	N	101730	500	166 억		212565	N	N	3	N	00	N
135	20240709	110744	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9850	20	2	0.20	155569270	15753	31.03	9900	9960	9810	12770	6890	9830	9875.59	0.64	0	-76	10076	9952	9726	9602	9376	10015	9665	166	2940	500	7070	10	1	33295292	3280	51.30	3.63	12	0.05	192.00	2711.00	18140	20231213	-45.70	8100	20230726	21.60	15900	-38.05	20240111	9080	8.48	20240625	18140	-45.70	20231213	8100	21.60	20230726	2.28	N	101730	500	166 억		212565	N	N	3	N	00	N
136	20240709	100741	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9920	90	2	0.92	101021610	10217	20.13	9900	9960	9830	12770	6890	9830	9887.70	0.64	0	-342	10076	9952	9726	9602	9376	10015	9665	166	2940	500	7070	10	1	33295292	3303	51.67	3.66	12	0.03	192.00	2711.00	18140	20231213	-45.31	8100	20230726	22.47	15900	-37.61	20240111	9080	9.25	20240625	18140	-45.31	20231213	8100	22.47	20230726	2.28	N	101730	500	166 억		212565	N	N	3	N	00	N
137	20240709	090739	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9830	0	3	0.00	25232130	2555	5.03	9900	9930	9830	12770	6890	9830	9875.91	0.64	0	-561	10076	9952	9726	9602	9376	10015	9665	166	2940	500	7070	10	1	33295292	3273	51.20	3.63	12	0.01	192.00	2711.00	18140	20231213	-45.81	8100	20230726	21.36	15900	-38.18	20240111	9080	8.26	20240625	18140	-45.81	20231213	8100	21.36	20230726	2.28	N	101730	500	166 억		212565	N	N	3	N	00	N
138	20240708	160734	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9830	240	2	2.50	487108750	49919	95.09	9750	9850	9500	12460	6720	9590	9757.95	0.57	0	13778	9836	9712	9616	9492	9396	9775	9555	166	2870	500	6900	10	1	33295292	3273	51.20	3.63	12	0.15	192.00	2711.00	18140	20231213	-45.81	8100	20230726	21.36	15900	-38.18	20240111	9080	8.26	20240625	18140	-45.81	20231213	8100	21.36	20230726	2.26	N	101730	500	166 억		188886	N	N	3	N	00	N
139	20240708	150736	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9830	240	2	2.50	455351300	46682	88.93	9750	9850	9500	12460	6720	9590	9754.32	0.57	0	13610	9836	9712	9616	9492	9396	9775	9555	166	2870	500	6900	10	1	33295292	3273	51.20	3.63	12	0.14	192.00	2711.00	18140	20231213	-45.81	8100	20230726	21.36	15900	-38.18	20240111	9080	8.26	20240625	18140	-45.81	20231213	8100	21.36	20230726	2.26	N	101730	500	166 억		188886	N	N	0	N	00	N
140	20240708	140738	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9840	250	2	2.61	357838350	36750	70.01	9750	9850	9500	12460	6720	9590	9737.10	0.57	0	11139	9836	9712	9616	9492	9396	9775	9555	166	2870	500	6900	10	1	33295292	3276	51.25	3.63	12	0.11	192.00	2711.00	18140	20231213	-45.76	8100	20230726	21.48	15900	-38.11	20240111	9080	8.37	20240625	18140	-45.76	20231213	8100	21.48	20230726	2.26	N	101730	500	166 억		188886	N	N	0	N	00	N
141	20240708	130734	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9760	170	2	1.77	262147540	26986	51.41	9750	9800	9500	12460	6720	9590	9714.21	0.57	0	5754	9836	9712	9616	9492	9396	9775	9555	166	2870	500	6900	10	1	33295292	3250	50.83	3.60	12	0.08	192.00	2711.00	18140	20231213	-46.20	8100	20230726	20.49	15900	-38.62	20240111	9080	7.49	20240625	18140	-46.20	20231213	8100	20.49	20230726	2.26	N	101730	500	166 억		188886	N	N	0	N	00	N
142	20240708	120736	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9750	160	2	1.67	222985030	22970	43.76	9750	9800	9500	12460	6720	9590	9707.66	0.57	0	5319	9836	9712	9616	9492	9396	9775	9555	166	2870	500	6900	10	1	33295292	3246	50.78	3.60	12	0.07	192.00	2711.00	18140	20231213	-46.25	8100	20230726	20.37	15900	-38.68	20240111	9080	7.38	20240625	18140	-46.25	20231213	8100	20.37	20230726	2.26	N	101730	500	166 억		188886	N	N	0	N	00	N
143	20240708	110734	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9740	150	2	1.56	146752180	15160	28.88	9750	9770	9500	12460	6720	9590	9680.22	0.57	0	2532	9836	9712	9616	9492	9396	9775	9555	166	2870	500	6900	10	1	33295292	3243	50.73	3.59	12	0.05	192.00	2711.00	18140	20231213	-46.31	8100	20230726	20.25	15900	-38.74	20240111	9080	7.27	20240625	18140	-46.31	20231213	8100	20.25	20230726	2.26	N	101730	500	166 억		188886	N	N	0	N	00	N
144	20240708	100734	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9650	60	2	0.63	43762010	4547	8.66	9750	9770	9500	12460	6720	9590	9624.37	0.57	0	920	9836	9712	9616	9492	9396	9775	9555	166	2870	500	6900	10	1	33295292	3213	50.26	3.56	12	0.01	192.00	2711.00	18140	20231213	-46.80	8100	20230726	19.14	15900	-39.31	20240111	9080	6.28	20240625	18140	-46.80	20231213	8100	19.14	20230726	2.26	N	101730	500	166 억		188886	N	N	0	N	00	N
145	20240708	090734	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9640	50	2	0.52	16400510	1704	3.25	9750	9770	9500	12460	6720	9590	9624.71	0.57	0	256	9836	9712	9616	9492	9396	9775	9555	166	2870	500	6900	10	1	33295292	3210	50.21	3.56	12	0.01	192.00	2711.00	18140	20231213	-46.86	8100	20230726	19.01	15900	-39.37	20240111	9080	6.17	20240625	18140	-46.86	20231213	8100	19.01	20230726	2.26	N	101730	500	166 억		188886	N	N	0	N	00	N
146	20240705	160731	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9590	10	2	0.10	486165730	50511	86.49	9530	9740	9520	12450	6710	9580	9625.09	0.49	0	15260	10006	9792	9636	9422	9266	9715	9345	166	2870	500	6890	10	1	33295292	3193	49.95	3.54	12	0.15	192.00	2711.00	18140	20231213	-47.13	8100	20230726	18.40	15900	-39.69	20240111	9080	5.62	20240625	18140	-47.13	20231213	8100	18.40	20230726	2.28	N	101730	500	166 억		163562	N	N	0	N	00	N
147	20240705	150733	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9600	20	2	0.21	450117730	46753	80.05	9530	9740	9520	12450	6710	9580	9627.57	0.49	0	15269	10006	9792	9636	9422	9266	9715	9345	166	2870	500	6890	10	1	33295292	3196	50.00	3.54	12	0.14	192.00	2711.00	18140	20231213	-47.08	8100	20230726	18.52	15900	-39.62	20240111	9080	5.73	20240625	18140	-47.08	20231213	8100	18.52	20230726	2.28	N	101730	500	166 억		163562	N	N	0	N	00	N
148	20240705	140734	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9650	70	2	0.73	404512470	41994	71.90	9530	9740	9520	12450	6710	9580	9632.63	0.49	0	14528	10006	9792	9636	9422	9266	9715	9345	166	2870	500	6890	10	1	33295292	3213	50.26	3.56	12	0.13	192.00	2711.00	18140	20231213	-46.80	8100	20230726	19.14	15900	-39.31	20240111	9080	6.28	20240625	18140	-46.80	20231213	8100	19.14	20230726	2.28	N	101730	500	166 억		163562	N	N	0	N	00	N
149	20240705	130733	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9630	50	2	0.52	346924990	36038	61.71	9530	9710	9520	12450	6710	9580	9626.64	0.49	0	11889	10006	9792	9636	9422	9266	9715	9345	166	2870	500	6890	10	1	33295292	3206	50.16	3.55	12	0.11	192.00	2711.00	18140	20231213	-46.91	8100	20230726	18.89	15900	-39.43	20240111	9080	6.06	20240625	18140	-46.91	20231213	8100	18.89	20230726	2.28	N	101730	500	166 억		163562	N	N	0	N	00	N
150	20240705	120733	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9640	60	2	0.63	293637680	30499	52.22	9530	9710	9520	12450	6710	9580	9627.78	0.49	0	11182	10006	9792	9636	9422	9266	9715	9345	166	2870	500	6890	10	1	33295292	3210	50.21	3.56	12	0.09	192.00	2711.00	18140	20231213	-46.86	8100	20230726	19.01	15900	-39.37	20240111	9080	6.17	20240625	18140	-46.86	20231213	8100	19.01	20230726	2.28	N	101730	500	166 억		163562	N	N	0	N	00	N
151	20240705	110731	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9660	80	2	0.84	199851160	20767	35.56	9530	9710	9520	12450	6710	9580	9623.50	0.49	0	8590	10006	9792	9636	9422	9266	9715	9345	166	2870	500	6890	10	1	33295292	3216	50.31	3.56	12	0.06	192.00	2711.00	18140	20231213	-46.75	8100	20230726	19.26	15900	-39.25	20240111	9080	6.39	20240625	18140	-46.75	20231213	8100	19.26	20230726	2.28	N	101730	500	166 억		163562	N	N	0	N	00	N
152	20240705	100731	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9630	50	2	0.52	128078070	13304	22.78	9530	9710	9520	12450	6710	9580	9627.03	0.49	0	4475	10006	9792	9636	9422	9266	9715	9345	166	2870	500	6890	10	1	33295292	3206	50.16	3.55	12	0.04	192.00	2711.00	18140	20231213	-46.91	8100	20230726	18.89	15900	-39.43	20240111	9080	6.06	20240625	18140	-46.91	20231213	8100	18.89	20230726	2.28	N	101730	500	166 억		163562	N	N	0	N	00	N
153	20240705	090732	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9600	20	2	0.21	28889480	3023	5.18	9530	9600	9530	12450	6710	9580	9556.56	0.49	0	647	10006	9792	9636	9422	9266	9715	9345	166	2870	500	6890	10	1	33295292	3196	50.00	3.54	12	0.01	192.00	2711.00	18140	20231213	-47.08	8100	20230726	18.52	15900	-39.62	20240111	9080	5.73	20240625	18140	-47.08	20231213	8100	18.52	20230726	2.28	N	101730	500	166 억		163562	N	N	0	N	00	N
154	20240704	160728	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9580	-170	5	-1.74	554849650	57680	108.35	9840	9850	9480	12670	6830	9750	9619.56	0.51	0	-7761	10070	9910	9830	9670	9590	9870	9630	166	2920	500	7020	10	1	33295292	3190	49.90	3.53	12	0.17	192.00	2711.00	18140	20231213	-47.19	8100	20230726	18.27	15900	-39.75	20240111	9080	5.51	20240625	18140	-47.19	20231213	8100	18.27	20230726	2.32	N	101730	500	166 억		171323	N	N	0	N	00	N
155	20240704	150731	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9530	-220	5	-2.26	518713830	53896	101.25	9840	9850	9480	12670	6830	9750	9624.35	0.51	0	-6493	10070	9910	9830	9670	9590	9870	9630	166	2920	500	7020	10	1	33295292	3173	49.64	3.52	12	0.16	192.00	2711.00	18140	20231213	-47.46	8100	20230726	17.65	15900	-40.06	20240111	9080	4.96	20240625	18140	-47.46	20231213	8100	17.65	20230726	2.32	N	101730	500	166 억		171323	N	N	0	N	00	N
156	20240704	140731	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9550	-200	5	-2.05	468438210	48625	91.34	9840	9850	9480	12670	6830	9750	9633.69	0.51	0	-5439	10070	9910	9830	9670	9590	9870	9630	166	2920	500	7020	10	1	33295292	3180	49.74	3.52	12	0.15	192.00	2711.00	18140	20231213	-47.35	8100	20230726	17.90	15900	-39.94	20240111	9080	5.18	20240625	18140	-47.35	20231213	8100	17.90	20230726	2.32	N	101730	500	166 억		171323	N	N	0	N	00	N
157	20240704	130731	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9530	-220	5	-2.26	407644330	42242	79.35	9840	9850	9480	12670	6830	9750	9650.21	0.51	0	-5133	10070	9910	9830	9670	9590	9870	9630	166	2920	500	7020	10	1	33295292	3173	49.64	3.52	12	0.13	192.00	2711.00	18140	20231213	-47.46	8100	20230726	17.65	15900	-40.06	20240111	9080	4.96	20240625	18140	-47.46	20231213	8100	17.65	20230726	2.32	N	101730	500	166 억		171323	N	N	0	N	00	N
158	20240704	120730	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9620	-130	5	-1.33	279762180	28856	54.21	9840	9850	9610	12670	6830	9750	9695.11	0.51	0	-3245	10070	9910	9830	9670	9590	9870	9630	166	2920	500	7020	10	1	33295292	3203	50.10	3.55	12	0.09	192.00	2711.00	18140	20231213	-46.97	8100	20230726	18.77	15900	-39.50	20240111	9080	5.95	20240625	18140	-46.97	20231213	8100	18.77	20230726	2.32	N	101730	500	166 억		171323	N	N	0	N	00	N
159	20240704	110729	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9680	-70	5	-0.72	216471500	22297	41.89	9840	9850	9650	12670	6830	9750	9708.55	0.51	0	263	10070	9910	9830	9670	9590	9870	9630	166	2920	500	7020	10	1	33295292	3223	50.42	3.57	12	0.07	192.00	2711.00	18140	20231213	-46.64	8100	20230726	19.51	15900	-39.12	20240111	9080	6.61	20240625	18140	-46.64	20231213	8100	19.51	20230726	2.32	N	101730	500	166 억		171323	N	N	0	N	00	N
160	20240704	100730	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9790	40	2	0.41	142899370	14719	27.65	9840	9850	9660	12670	6830	9750	9708.49	0.51	0	2527	10070	9910	9830	9670	9590	9870	9630	166	2920	500	7020	10	1	33295292	3260	50.99	3.61	12	0.04	192.00	2711.00	18140	20231213	-46.03	8100	20230726	20.86	15900	-38.43	20240111	9080	7.82	20240625	18140	-46.03	20231213	8100	20.86	20230726	2.32	N	101730	500	166 억		171323	N	N	0	N	00	N
161	20240704	090731	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9710	-40	5	-0.41	34513370	3545	6.66	9840	9850	9710	12670	6830	9750	9735.78	0.51	0	-732	10070	9910	9830	9670	9590	9870	9630	166	2920	500	7020	10	1	33295292	3233	50.57	3.58	12	0.01	192.00	2711.00	18140	20231213	-46.47	8100	20230726	19.88	15900	-38.93	20240111	9080	6.94	20240625	18140	-46.47	20231213	8100	19.88	20230726	2.32	N	101730	500	166 억		171323	N	N	0	N	00	N
162	20240703	160726	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9750	-180	5	-1.81	513098830	52243	56.14	9950	9990	9750	12900	6960	9930	9821.90	0.54	0	-7375	10363	10146	9923	9706	9483	10255	9815	166	2970	500	7140	10	1	33295292	3246	50.78	3.60	12	0.16	192.00	2711.00	18140	20231213	-46.25	8100	20230726	20.37	15900	-38.68	20240111	9080	7.38	20240625	18140	-46.25	20231213	8100	20.37	20230726	2.31	N	101730	500	166 억		178946	N	N	0	N	00	N
163	20240703	150729	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9770	-160	5	-1.61	459036180	46703	50.19	9950	9990	9750	12900	6960	9930	9828.49	0.54	0	-6413	10363	10146	9923	9706	9483	10255	9815	166	2970	500	7140	10	1	33295292	3253	50.89	3.60	12	0.14	192.00	2711.00	18140	20231213	-46.14	8100	20230726	20.62	15900	-38.55	20240111	9080	7.60	20240625	18140	-46.14	20231213	8100	20.62	20230726	2.31	N	101730	500	166 억		178946	N	N	0	N	00	N
164	20240703	140729	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9870	-60	5	-0.60	400073700	40674	43.71	9950	9990	9760	12900	6960	9930	9835.73	0.54	0	-7056	10363	10146	9923	9706	9483	10255	9815	166	2970	500	7140	10	1	33295292	3286	51.41	3.64	12	0.12	192.00	2711.00	18140	20231213	-45.59	8100	20230726	21.85	15900	-37.92	20240111	9080	8.70	20240625	18140	-45.59	20231213	8100	21.85	20230726	2.31	N	101730	500	166 억		178946	N	N	0	N	00	N
165	20240703	130728	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9810	-120	5	-1.21	352672040	35854	38.53	9950	9990	9760	12900	6960	9930	9835.92	0.54	0	-5660	10363	10146	9923	9706	9483	10255	9815	166	2970	500	7140	10	1	33295292	3266	51.09	3.62	12	0.11	192.00	2711.00	18140	20231213	-45.92	8100	20230726	21.11	15900	-38.30	20240111	9080	8.04	20240625	18140	-45.92	20231213	8100	21.11	20230726	2.31	N	101730	500	166 억		178946	N	N	0	N	00	N
166	20240703	120727	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9790	-140	5	-1.41	310572000	31549	33.90	9950	9990	9790	12900	6960	9930	9843.68	0.54	0	-5161	10363	10146	9923	9706	9483	10255	9815	166	2970	500	7140	10	1	33295292	3260	50.99	3.61	12	0.09	192.00	2711.00	18140	20231213	-46.03	8100	20230726	20.86	15900	-38.43	20240111	9080	7.82	20240625	18140	-46.03	20231213	8100	20.86	20230726	2.31	N	101730	500	166 억		178946	N	N	0	N	00	N
167	20240703	110729	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9840	-90	5	-0.91	271151140	27533	29.59	9950	9990	9790	12900	6960	9930	9847.75	0.54	0	-4461	10363	10146	9923	9706	9483	10255	9815	166	2970	500	7140	10	1	33295292	3276	51.25	3.63	12	0.08	192.00	2711.00	18140	20231213	-45.76	8100	20230726	21.48	15900	-38.11	20240111	9080	8.37	20240625	18140	-45.76	20231213	8100	21.48	20230726	2.31	N	101730	500	166 억		178946	N	N	0	N	00	N
168	20240703	100730	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9860	-70	5	-0.70	176249980	17862	19.20	9950	9990	9810	12900	6960	9930	9866.75	0.54	0	-3362	10363	10146	9923	9706	9483	10255	9815	166	2970	500	7140	10	1	33295292	3283	51.35	3.64	12	0.05	192.00	2711.00	18140	20231213	-45.64	8100	20230726	21.73	15900	-37.99	20240111	9080	8.59	20240625	18140	-45.64	20231213	8100	21.73	20230726	2.31	N	101730	500	166 억		178946	N	N	0	N	00	N
169	20240703	090727	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9900	-30	5	-0.30	52255750	5261	5.65	9950	9990	9900	12900	6960	9930	9932.75	0.54	0	-4141	10363	10146	9923	9706	9483	10255	9815	166	2970	500	7140	10	1	33295292	3296	51.56	3.65	12	0.02	192.00	2711.00	18140	20231213	-45.42	8100	20230726	22.22	15900	-37.74	20240111	9080	9.03	20240625	18140	-45.42	20231213	8100	22.22	20230726	2.31	N	101730	500	166 억		178946	N	N	0	N	00	N
170	20240702	160725	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9930	70	2	0.71	903231900	90974	192.81	9860	10140	9700	12810	6910	9860	9928.46	0.50	0	10902	10000	9930	9810	9740	9620	9965	9775	166	2950	500	7090	10	1	33295292	3306	51.72	3.66	12	0.27	192.00	2711.00	18140	20231213	-45.26	8100	20230726	22.59	15900	-37.55	20240111	9080	9.36	20240625	18140	-45.26	20231213	8100	22.59	20230726	2.33	N	101730	500	166 억		167985	N	N	0	N	00	N
171	20240702	150726	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9940	80	2	0.81	847621330	85371	180.94	9860	10140	9700	12810	6910	9860	9928.68	0.50	0	11936	10000	9930	9810	9740	9620	9965	9775	166	2950	500	7090	10	1	33295292	3310	51.77	3.67	12	0.26	192.00	2711.00	18140	20231213	-45.20	8100	20230726	22.72	15900	-37.48	20240111	9080	9.47	20240625	18140	-45.20	20231213	8100	22.72	20230726	2.33	N	101730	500	166 억		167985	N	N	0	N	00	N
172	20240702	140727	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9970	110	2	1.12	769377340	77503	164.26	9860	10140	9700	12810	6910	9860	9927.07	0.50	0	14253	10000	9930	9810	9740	9620	9965	9775	166	2950	500	7090	10	1	33295292	3320	51.93	3.68	12	0.23	192.00	2711.00	18140	20231213	-45.04	8100	20230726	23.09	15900	-37.30	20240111	9080	9.80	20240625	18140	-45.04	20231213	8100	23.09	20230726	2.33	N	101730	500	166 억		167985	N	N	0	N	00	N
173	20240702	130726	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9990	130	2	1.32	715289060	72079	152.76	9860	10140	9700	12810	6910	9860	9923.68	0.50	0	13340	10000	9930	9810	9740	9620	9965	9775	166	2950	500	7090	10	1	33295292	3326	52.03	3.68	12	0.22	192.00	2711.00	18140	20231213	-44.93	8100	20230726	23.33	15900	-37.17	20240111	9080	10.02	20240625	18140	-44.93	20231213	8100	23.33	20230726	2.33	N	101730	500	166 억		167985	N	N	0	N	00	N
174	20240702	120727	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	10010	150	2	1.52	557409100	56372	119.48	9860	10070	9700	12810	6910	9860	9888.05	0.50	0	7927	10000	9930	9810	9740	9620	9965	9775	166	2950	500	7090	10	1	33295292	3333	52.14	3.69	12	0.17	192.00	2711.00	18140	20231213	-44.82	8100	20230726	23.58	15900	-37.04	20240111	9080	10.24	20240625	18140	-44.82	20231213	8100	23.58	20230726	2.33	N	101730	500	166 억		167985	N	N	0	N	00	N
175	20240702	110726	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9970	110	2	1.12	327390650	33366	70.72	9860	9970	9700	12810	6910	9860	9812.10	0.50	0	2590	10000	9930	9810	9740	9620	9965	9775	166	2950	500	7090	10	1	33295292	3320	51.93	3.68	12	0.10	192.00	2711.00	18140	20231213	-45.04	8100	20230726	23.09	15900	-37.30	20240111	9080	9.80	20240625	18140	-45.04	20231213	8100	23.09	20230726	2.33	N	101730	500	166 억		167985	N	N	0	N	00	N
176	20240702	100726	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9750	-110	5	-1.12	134205170	13708	29.05	9860	9890	9740	12810	6910	9860	9790.28	0.50	0	-3556	10000	9930	9810	9740	9620	9965	9775	166	2950	500	7090	10	1	33295292	3246	50.78	3.60	12	0.04	192.00	2711.00	18140	20231213	-46.25	8100	20230726	20.37	15900	-38.68	20240111	9080	7.38	20240625	18140	-46.25	20231213	8100	20.37	20230726	2.33	N	101730	500	166 억		167985	N	N	0	N	00	N
177	20240702	090728	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9790	-70	5	-0.71	18618120	1890	4.01	9860	9890	9790	12810	6910	9860	9850.86	0.50	0	-908	10000	9930	9810	9740	9620	9965	9775	166	2950	500	7090	10	1	33295292	3260	50.99	3.61	12	0.01	192.00	2711.00	18140	20231213	-46.03	8100	20230726	20.86	15900	-38.43	20240111	9080	7.82	20240625	18140	-46.03	20231213	8100	20.86	20230726	2.33	N	101730	500	166 억		167985	N	N	0	N	00	N
178	20240701	160724	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9860	110	2	1.13	443202540	45139	46.40	9800	9880	9690	12670	6830	9750	9818.44	0.49	0	5214	10170	9960	9740	9530	9310	10065	9635	166	2920	500	7020	10	1	33295292	3283	51.35	3.64	12	0.14	192.00	2711.00	18140	20231213	-45.64	8100	20230726	21.73	15900	-37.99	20240111	9080	8.59	20240625	18140	-45.64	20231213	8100	21.73	20230726	2.37	N	101730	500	166 억		162770	N	N	0	N	00	N
179	20240701	150726	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9860	110	2	1.13	416460770	42426	43.61	9800	9880	9690	12670	6830	9750	9816.25	0.49	0	4566	10170	9960	9740	9530	9310	10065	9635	166	2920	500	7020	10	1	33295292	3283	51.35	3.64	12	0.13	192.00	2711.00	18140	20231213	-45.64	8100	20230726	21.73	15900	-37.99	20240111	9080	8.59	20240625	18140	-45.64	20231213	8100	21.73	20230726	2.37	N	101730	500	166 억		162770	N	N	0	N	00	N
180	20240701	140724	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9870	120	2	1.23	327605690	33397	34.33	9800	9880	9690	12670	6830	9750	9809.53	0.49	0	2224	10170	9960	9740	9530	9310	10065	9635	166	2920	500	7020	10	1	33295292	3286	51.41	3.64	12	0.10	192.00	2711.00	18140	20231213	-45.59	8100	20230726	21.85	15900	-37.92	20240111	9080	8.70	20240625	18140	-45.59	20231213	8100	21.85	20230726	2.37	N	101730	500	166 억		162770	N	N	0	N	00	N
181	20240701	130724	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9850	100	2	1.03	279439340	28504	29.30	9800	9880	9690	12670	6830	9750	9803.62	0.49	0	1392	10170	9960	9740	9530	9310	10065	9635	166	2920	500	7020	10	1	33295292	3280	51.30	3.63	12	0.09	192.00	2711.00	18140	20231213	-45.70	8100	20230726	21.60	15900	-38.05	20240111	9080	8.48	20240625	18140	-45.70	20231213	8100	21.60	20230726	2.37	N	101730	500	166 억		162770	N	N	0	N	00	N
182	20240701	120726	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9850	100	2	1.03	242934860	24803	25.49	9800	9870	9690	12670	6830	9750	9794.67	0.49	0	832	10170	9960	9740	9530	9310	10065	9635	166	2920	500	7020	10	1	33295292	3280	51.30	3.63	12	0.07	192.00	2711.00	18140	20231213	-45.70	8100	20230726	21.60	15900	-38.05	20240111	9080	8.48	20240625	18140	-45.70	20231213	8100	21.60	20230726	2.37	N	101730	500	166 억		162770	N	N	0	N	00	N
183	20240701	110724	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9840	90	2	0.92	185408470	18957	19.49	9800	9850	9690	12670	6830	9750	9780.56	0.49	0	1257	10170	9960	9740	9530	9310	10065	9635	166	2920	500	7020	10	1	33295292	3276	51.25	3.63	12	0.06	192.00	2711.00	18140	20231213	-45.76	8100	20230726	21.48	15900	-38.11	20240111	9080	8.37	20240625	18140	-45.76	20231213	8100	21.48	20230726	2.37	N	101730	500	166 억		162770	N	N	0	N	00	N
184	20240701	100722	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9770	20	2	0.21	127078470	13020	13.38	9800	9830	9690	12670	6830	9750	9760.29	0.49	0	-27	10170	9960	9740	9530	9310	10065	9635	166	2920	500	7020	10	1	33295292	3253	50.89	3.60	12	0.04	192.00	2711.00	18140	20231213	-46.14	8100	20230726	20.62	15900	-38.55	20240111	9080	7.60	20240625	18140	-46.14	20231213	8100	20.62	20230726	2.37	N	101730	500	166 억		162770	N	N	0	N	00	N
185	20240701	090721	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9790	40	2	0.41	38291780	3934	4.04	9800	9800	9690	12670	6830	9750	9733.32	0.49	0	-1105	10170	9960	9740	9530	9310	10065	9635	166	2920	500	7020	10	1	33295292	3260	50.99	3.61	12	0.01	192.00	2711.00	18140	20231213	-46.03	8100	20230726	20.86	15900	-38.43	20240111	9080	7.82	20240625	18140	-46.03	20231213	8100	20.86	20230726	2.37	N	101730	500	166 억		162770	N	N	0	N	00	N