KissMeData/220180/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	161012	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3365	-35	5	-1.03	72683490	21708	122.62	3370	3420	3305	4420	2380	3400	3348.24	0.53	0	-4301	3496	3447	3401	3352	3306	3447	3352	97	1020	500	2440	5	1	19408000	653	31.45	0.97	12	0.11	107.00	3469.00	4595	20240417	-26.77	2750	20231026	22.36	4595	-26.77	20240417	3190	5.49	20240102	4595	-26.77	20240417	2750	22.36	20231026	1.59	N	220180	500	97 억		102230	N	N	0	N	00	N
3	20240731	151027	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3330	-70	5	-2.06	67014400	20020	113.09	3370	3420	3305	4420	2380	3400	3347.37	0.53	0	-3764	3496	3447	3401	3352	3306	3447	3352	97	1020	500	2440	5	1	19408000	646	31.12	0.96	12	0.10	107.00	3469.00	4595	20240417	-27.53	2750	20231026	21.09	4595	-27.53	20240417	3190	4.39	20240102	4595	-27.53	20240417	2750	21.09	20231026	1.59	N	220180	500	97 억		102230	N	N	0	N	00	N
4	20240731	141026	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3350	-50	5	-1.47	61429075	18347	103.64	3370	3420	3305	4420	2380	3400	3348.18	0.53	0	-4408	3496	3447	3401	3352	3306	3447	3352	97	1020	500	2440	5	1	19408000	650	31.31	0.97	12	0.09	107.00	3469.00	4595	20240417	-27.09	2750	20231026	21.82	4595	-27.09	20240417	3190	5.02	20240102	4595	-27.09	20240417	2750	21.82	20231026	1.59	N	220180	500	97 억		102230	N	N	0	N	00	N
5	20240731	131022	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3345	-55	5	-1.62	57611225	17201	97.16	3370	3420	3305	4420	2380	3400	3349.30	0.53	0	-4350	3496	3447	3401	3352	3306	3447	3352	97	1020	500	2440	5	1	19408000	649	31.26	0.96	12	0.09	107.00	3469.00	4595	20240417	-27.20	2750	20231026	21.64	4595	-27.20	20240417	3190	4.86	20240102	4595	-27.20	20240417	2750	21.64	20231026	1.59	N	220180	500	97 억		102230	N	N	0	N	00	N
6	20240731	121022	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3345	-55	5	-1.62	54225530	16190	91.45	3370	3420	3305	4420	2380	3400	3349.32	0.53	0	-3825	3496	3447	3401	3352	3306	3447	3352	97	1020	500	2440	5	1	19408000	649	31.26	0.96	12	0.08	107.00	3469.00	4595	20240417	-27.20	2750	20231026	21.64	4595	-27.20	20240417	3190	4.86	20240102	4595	-27.20	20240417	2750	21.64	20231026	1.59	N	220180	500	97 억		102230	N	N	0	N	00	N
7	20240731	111025	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3350	-50	5	-1.47	39677825	11817	66.75	3370	3420	3305	4420	2380	3400	3357.69	0.53	0	-4136	3496	3447	3401	3352	3306	3447	3352	97	1020	500	2440	5	1	19408000	650	31.31	0.97	12	0.06	107.00	3469.00	4595	20240417	-27.09	2750	20231026	21.82	4595	-27.09	20240417	3190	5.02	20240102	4595	-27.09	20240417	2750	21.82	20231026	1.59	N	220180	500	97 억		102230	N	N	0	N	00	N
8	20240731	101020	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3415	15	2	0.44	8888765	2630	14.86	3370	3420	3350	4420	2380	3400	3379.76	0.53	0	74	3496	3447	3401	3352	3306	3447	3352	97	1020	500	2440	5	1	19408000	663	31.92	0.98	12	0.01	107.00	3469.00	4595	20240417	-25.68	2750	20231026	24.18	4595	-25.68	20240417	3190	7.05	20240102	4595	-25.68	20240417	2750	24.18	20231026	1.59	N	220180	500	97 억		102230	N	N	0	N	00	N
9	20240731	091021	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3385	-15	5	-0.44	4594265	1367	7.72	3370	3395	3350	4420	2380	3400	3360.84	0.53	0	121	3496	3447	3401	3352	3306	3447	3352	97	1020	500	2440	5	1	19408000	657	31.64	0.98	12	0.01	107.00	3469.00	4595	20240417	-26.33	2750	20231026	23.09	4595	-26.33	20240417	3190	6.11	20240102	4595	-26.33	20240417	2750	23.09	20231026	1.59	N	220180	500	97 억		102230	N	N	0	N	00	N
10	20240730	160955	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3400	5	2	0.15	60079010	17695	156.88	3400	3450	3355	4410	2380	3395	3395.25	0.55	0	-4671	3485	3440	3405	3360	3325	3422	3342	97	1015	500	2440	5	1	19408000	660	31.78	0.98	12	0.09	107.00	3469.00	4595	20240417	-26.01	2750	20231026	23.64	4595	-26.01	20240417	3190	6.58	20240102	4595	-26.01	20240417	2750	23.64	20231026	1.63	N	220180	500	97 억		106901	N	N	0	N	00	N
11	20240730	151015	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3400	5	2	0.15	49460875	14570	129.18	3400	3450	3355	4410	2380	3395	3394.71	0.55	0	-4120	3485	3440	3405	3360	3325	3422	3342	97	1015	500	2440	5	1	19408000	660	31.78	0.98	12	0.08	107.00	3469.00	4595	20240417	-26.01	2750	20231026	23.64	4595	-26.01	20240417	3190	6.58	20240102	4595	-26.01	20240417	2750	23.64	20231026	1.63	N	220180	500	97 억		106901	N	N	0	N	00	N
12	20240730	141003	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3410	15	2	0.44	47480425	13989	124.03	3400	3450	3355	4410	2380	3395	3394.13	0.55	0	-4070	3485	3440	3405	3360	3325	3422	3342	97	1015	500	2440	5	1	19408000	662	31.87	0.98	12	0.07	107.00	3469.00	4595	20240417	-25.79	2750	20231026	24.00	4595	-25.79	20240417	3190	6.90	20240102	4595	-25.79	20240417	2750	24.00	20231026	1.63	N	220180	500	97 억		106901	N	N	0	N	00	N
13	20240730	131007	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3395	0	3	0.00	31206450	9209	81.65	3400	3450	3355	4410	2380	3395	3388.69	0.55	0	-3095	3485	3440	3405	3360	3325	3422	3342	97	1015	500	2440	5	1	19408000	659	31.73	0.98	12	0.05	107.00	3469.00	4595	20240417	-26.12	2750	20231026	23.45	4595	-26.12	20240417	3190	6.43	20240102	4595	-26.12	20240417	2750	23.45	20231026	1.63	N	220180	500	97 억		106901	N	N	0	N	00	N
14	20240730	121000	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3395	0	3	0.00	24036295	7081	62.78	3400	3450	3375	4410	2380	3395	3394.48	0.55	0	-2987	3485	3440	3405	3360	3325	3422	3342	97	1015	500	2440	5	1	19408000	659	31.73	0.98	12	0.04	107.00	3469.00	4595	20240417	-26.12	2750	20231026	23.45	4595	-26.12	20240417	3190	6.43	20240102	4595	-26.12	20240417	2750	23.45	20231026	1.63	N	220180	500	97 억		106901	N	N	0	N	00	N
15	20240730	111006	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3400	5	2	0.15	19382175	5706	50.59	3400	3450	3375	4410	2380	3395	3396.81	0.55	0	-2420	3485	3440	3405	3360	3325	3422	3342	97	1015	500	2440	5	1	19408000	660	31.78	0.98	12	0.03	107.00	3469.00	4595	20240417	-26.01	2750	20231026	23.64	4595	-26.01	20240417	3190	6.58	20240102	4595	-26.01	20240417	2750	23.64	20231026	1.63	N	220180	500	97 억		106901	N	N	0	N	00	N
16	20240730	101013	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3385	-10	5	-0.29	14984775	4407	39.07	3400	3450	3375	4410	2380	3395	3400.22	0.55	0	-2420	3485	3440	3405	3360	3325	3422	3342	97	1015	500	2440	5	1	19408000	657	31.64	0.98	12	0.02	107.00	3469.00	4595	20240417	-26.33	2750	20231026	23.09	4595	-26.33	20240417	3190	6.11	20240102	4595	-26.33	20240417	2750	23.09	20231026	1.63	N	220180	500	97 억		106901	N	N	0	N	00	N
17	20240730	091018	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3395	0	3	0.00	1186830	347	3.08	3400	3425	3395	4410	2380	3395	3420.26	0.55	0	-342	3485	3440	3405	3360	3325	3422	3342	97	1015	500	2440	5	1	19408000	659	31.73	0.98	12	0.00	107.00	3469.00	4595	20240417	-26.12	2750	20231026	23.45	4595	-26.12	20240417	3190	6.43	20240102	4595	-26.12	20240417	2750	23.45	20231026	1.63	N	220180	500	97 억		106901	N	N	0	N	00	N
18	20240729	160954	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3395	-25	5	-0.73	38348255	11267	32.00	3420	3450	3370	4445	2395	3420	3403.59	0.56	0	-1119	3540	3480	3410	3350	3280	3510	3380	97	1025	500	2460	5	1	19408000	659	31.73	0.98	12	0.06	107.00	3469.00	4595	20240417	-26.12	2750	20231026	23.45	4595	-26.12	20240417	3190	6.43	20240102	4595	-26.12	20240417	2750	23.45	20231026	1.63	N	220180	500	97 억		107996	N	N	0	N	00	N
19	20240729	151010	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3400	-20	5	-0.58	35163555	10329	29.34	3420	3450	3370	4445	2395	3420	3404.35	0.56	0	-1111	3540	3480	3410	3350	3280	3510	3380	97	1025	500	2460	5	1	19408000	660	31.78	0.98	12	0.05	107.00	3469.00	4595	20240417	-26.01	2750	20231026	23.64	4595	-26.01	20240417	3190	6.58	20240102	4595	-26.01	20240417	2750	23.64	20231026	1.63	N	220180	500	97 억		107996	N	N	0	N	00	N
20	20240729	141015	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3420	0	3	0.00	34751120	10208	29.00	3420	3450	3370	4445	2395	3420	3404.30	0.56	0	-1018	3540	3480	3410	3350	3280	3510	3380	97	1025	500	2460	5	1	19408000	664	31.96	0.99	12	0.05	107.00	3469.00	4595	20240417	-25.57	2750	20231026	24.36	4595	-25.57	20240417	3190	7.21	20240102	4595	-25.57	20240417	2750	24.36	20231026	1.63	N	220180	500	97 억		107996	N	N	0	N	00	N
21	20240729	131014	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3430	10	2	0.29	31890545	9368	26.61	3420	3430	3370	4445	2395	3420	3404.20	0.56	0	-1341	3540	3480	3410	3350	3280	3510	3380	97	1025	500	2460	5	1	19408000	666	32.06	0.99	12	0.05	107.00	3469.00	4595	20240417	-25.35	2750	20231026	24.73	4595	-25.35	20240417	3190	7.52	20240102	4595	-25.35	20240417	2750	24.73	20231026	1.63	N	220180	500	97 억		107996	N	N	0	N	00	N
22	20240729	121011	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3395	-25	5	-0.73	16469335	4829	13.72	3420	3430	3370	4445	2395	3420	3410.51	0.56	0	-1111	3540	3480	3410	3350	3280	3510	3380	97	1025	500	2460	5	1	19408000	659	31.73	0.98	12	0.02	107.00	3469.00	4595	20240417	-26.12	2750	20231026	23.45	4595	-26.12	20240417	3190	6.43	20240102	4595	-26.12	20240417	2750	23.45	20231026	1.63	N	220180	500	97 억		107996	N	N	0	N	00	N
23	20240729	111002	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3430	10	2	0.29	14293455	4188	11.90	3420	3430	3370	4445	2395	3420	3412.95	0.56	0	-1008	3540	3480	3410	3350	3280	3510	3380	97	1025	500	2460	5	1	19408000	666	32.06	0.99	12	0.02	107.00	3469.00	4595	20240417	-25.35	2750	20231026	24.73	4595	-25.35	20240417	3190	7.52	20240102	4595	-25.35	20240417	2750	24.73	20231026	1.63	N	220180	500	97 억		107996	N	N	0	N	00	N
24	20240729	100959	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3390	-30	5	-0.88	4938440	1454	4.13	3420	3420	3370	4445	2395	3420	3396.45	0.56	0	-558	3540	3480	3410	3350	3280	3510	3380	97	1025	500	2460	5	1	19408000	658	31.68	0.98	12	0.01	107.00	3469.00	4595	20240417	-26.22	2750	20231026	23.27	4595	-26.22	20240417	3190	6.27	20240102	4595	-26.22	20240417	2750	23.27	20231026	1.63	N	220180	500	97 억		107996	N	N	0	N	00	N
25	20240729	090958	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3410	-10	5	-0.29	78585	23	0.07	3420	3420	3410	4445	2395	3420	3416.74	0.56	0	-18	3540	3480	3410	3350	3280	3510	3380	97	1025	500	2460	5	1	19408000	662	31.87	0.98	12	0.00	107.00	3469.00	4595	20240417	-25.79	2750	20231026	24.00	4595	-25.79	20240417	3190	6.90	20240102	4595	-25.79	20240417	2750	24.00	20231026	1.63	N	220180	500	97 억		107996	N	N	0	N	00	N
26	20240726	160944	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3420	-15	5	-0.44	119669100	35163	119.38	3380	3470	3340	4465	2405	3435	3403.27	0.58	0	-5429	3548	3491	3423	3366	3298	3520	3395	97	1030	500	2470	5	1	19408000	664	31.96	0.99	12	0.18	107.00	3469.00	4595	20240417	-25.57	2750	20231026	24.36	4595	-25.57	20240417	3190	7.21	20240102	4595	-25.57	20240417	2750	24.36	20231026	1.63	N	220180	500	97 억		113401	N	N	0	N	00	N
27	20240726	150954	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3420	-15	5	-0.44	116465040	34227	116.20	3380	3470	3340	4465	2405	3435	3402.72	0.58	0	-5388	3548	3491	3423	3366	3298	3520	3395	97	1030	500	2470	5	1	19408000	664	31.96	0.99	12	0.18	107.00	3469.00	4595	20240417	-25.57	2750	20231026	24.36	4595	-25.57	20240417	3190	7.21	20240102	4595	-25.57	20240417	2750	24.36	20231026	1.63	N	220180	500	97 억		113401	N	N	0	N	00	N
28	20240726	140954	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3400	-35	5	-1.02	111726335	32840	111.50	3380	3470	3340	4465	2405	3435	3402.14	0.58	0	-4285	3548	3491	3423	3366	3298	3520	3395	97	1030	500	2470	5	1	19408000	660	31.78	0.98	12	0.17	107.00	3469.00	4595	20240417	-26.01	2750	20231026	23.64	4595	-26.01	20240417	3190	6.58	20240102	4595	-26.01	20240417	2750	23.64	20231026	1.63	N	220180	500	97 억		113401	N	N	0	N	00	N
29	20240726	130955	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3420	-15	5	-0.44	100681085	29587	100.45	3380	3470	3340	4465	2405	3435	3402.88	0.58	0	-3264	3548	3491	3423	3366	3298	3520	3395	97	1030	500	2470	5	1	19408000	664	31.96	0.99	12	0.15	107.00	3469.00	4595	20240417	-25.57	2750	20231026	24.36	4595	-25.57	20240417	3190	7.21	20240102	4595	-25.57	20240417	2750	24.36	20231026	1.63	N	220180	500	97 억		113401	N	N	0	N	00	N
30	20240726	120959	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3425	-10	5	-0.29	99417840	29217	99.20	3380	3470	3340	4465	2405	3435	3402.74	0.58	0	-2940	3548	3491	3423	3366	3298	3520	3395	97	1030	500	2470	5	1	19408000	665	32.01	0.99	12	0.15	107.00	3469.00	4595	20240417	-25.46	2750	20231026	24.55	4595	-25.46	20240417	3190	7.37	20240102	4595	-25.46	20240417	2750	24.55	20231026	1.63	N	220180	500	97 억		113401	N	N	0	N	00	N
31	20240726	110959	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3450	15	2	0.44	64260195	18909	64.20	3380	3470	3340	4465	2405	3435	3398.39	0.58	0	-1200	3548	3491	3423	3366	3298	3520	3395	97	1030	500	2470	5	1	19408000	670	32.24	0.99	12	0.10	107.00	3469.00	4595	20240417	-24.92	2750	20231026	25.45	4595	-24.92	20240417	3190	8.15	20240102	4595	-24.92	20240417	2750	25.45	20231026	1.63	N	220180	500	97 억		113401	N	N	0	N	00	N
32	20240726	100953	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3455	20	2	0.58	63928990	18813	63.87	3380	3470	3340	4465	2405	3435	3398.13	0.58	0	-1107	3548	3491	3423	3366	3298	3520	3395	97	1030	500	2470	5	1	19408000	671	32.29	1.00	12	0.10	107.00	3469.00	4595	20240417	-24.81	2750	20231026	25.64	4595	-24.81	20240417	3190	8.31	20240102	4595	-24.81	20240417	2750	25.64	20231026	1.63	N	220180	500	97 억		113401	N	N	0	N	00	N
33	20240726	090951	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3390	-45	5	-1.31	22558395	6667	22.64	3380	3430	3370	4465	2405	3435	3383.59	0.58	0	410	3548	3491	3423	3366	3298	3520	3395	97	1030	500	2470	5	1	19408000	658	31.68	0.98	12	0.03	107.00	3469.00	4595	20240417	-26.22	2750	20231026	23.27	4595	-26.22	20240417	3190	6.27	20240102	4595	-26.22	20240417	2750	23.27	20231026	1.63	N	220180	500	97 억		113401	N	N	0	N	00	N
34	20240725	160950	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3435	-45	5	-1.29	99876160	29454	90.59	3375	3480	3355	4520	2440	3480	3390.92	0.58	0	-37	3606	3542	3511	3447	3416	3527	3432	97	1040	500	2500	5	1	19408000	667	32.10	0.99	12	0.15	107.00	3469.00	4595	20240417	-25.24	2750	20231026	24.91	4595	-25.24	20240417	3190	7.68	20240102	4595	-25.24	20240417	2750	24.91	20231026	1.66	N	220180	500	97 억		113432	N	N	0	N	00	N
35	20240725	151003	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3415	-65	5	-1.87	94894220	27999	86.12	3375	3480	3355	4520	2440	3480	3389.20	0.58	0	373	3606	3542	3511	3447	3416	3527	3432	97	1040	500	2500	5	1	19408000	663	31.92	0.98	12	0.14	107.00	3469.00	4595	20240417	-25.68	2750	20231026	24.18	4595	-25.68	20240417	3190	7.05	20240102	4595	-25.68	20240417	2750	24.18	20231026	1.66	N	220180	500	97 억		113432	N	N	0	N	00	N
36	20240725	140957	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3430	-50	5	-1.44	90386625	26685	82.08	3375	3480	3355	4520	2440	3480	3387.17	0.58	0	417	3606	3542	3511	3447	3416	3527	3432	97	1040	500	2500	5	1	19408000	666	32.06	0.99	12	0.14	107.00	3469.00	4595	20240417	-25.35	2750	20231026	24.73	4595	-25.35	20240417	3190	7.52	20240102	4595	-25.35	20240417	2750	24.73	20231026	1.66	N	220180	500	97 억		113432	N	N	0	N	00	N
37	20240725	130951	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3395	-85	5	-2.44	76740895	22684	69.77	3375	3480	3355	4520	2440	3480	3383.04	0.58	0	-1224	3606	3542	3511	3447	3416	3527	3432	97	1040	500	2500	5	1	19408000	659	31.73	0.98	12	0.12	107.00	3469.00	4595	20240417	-26.12	2750	20231026	23.45	4595	-26.12	20240417	3190	6.43	20240102	4595	-26.12	20240417	2750	23.45	20231026	1.66	N	220180	500	97 억		113432	N	N	0	N	00	N
38	20240725	120957	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3390	-90	5	-2.59	74078220	21899	67.36	3375	3480	3355	4520	2440	3480	3382.72	0.58	0	-1017	3606	3542	3511	3447	3416	3527	3432	97	1040	500	2500	5	1	19408000	658	31.68	0.98	12	0.11	107.00	3469.00	4595	20240417	-26.22	2750	20231026	23.27	4595	-26.22	20240417	3190	6.27	20240102	4595	-26.22	20240417	2750	23.27	20231026	1.66	N	220180	500	97 억		113432	N	N	0	N	00	N
39	20240725	110955	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3390	-90	5	-2.59	58091840	17158	52.77	3375	3480	3355	4520	2440	3480	3385.70	0.58	0	-90	3606	3542	3511	3447	3416	3527	3432	97	1040	500	2500	5	1	19408000	658	31.68	0.98	12	0.09	107.00	3469.00	4595	20240417	-26.22	2750	20231026	23.27	4595	-26.22	20240417	3190	6.27	20240102	4595	-26.22	20240417	2750	23.27	20231026	1.66	N	220180	500	97 억		113432	N	N	0	N	00	N
40	20240725	100949	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3400	-80	5	-2.30	50242085	14837	45.64	3375	3480	3355	4520	2440	3480	3386.27	0.58	0	77	3606	3542	3511	3447	3416	3527	3432	97	1040	500	2500	5	1	19408000	660	31.78	0.98	12	0.08	107.00	3469.00	4595	20240417	-26.01	2750	20231026	23.64	4595	-26.01	20240417	3190	6.58	20240102	4595	-26.01	20240417	2750	23.64	20231026	1.66	N	220180	500	97 억		113432	N	N	0	N	00	N
41	20240725	090944	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3390	-90	5	-2.59	32840260	9711	29.87	3375	3480	3355	4520	2440	3480	3381.76	0.58	0	1577	3606	3542	3511	3447	3416	3527	3432	97	1040	500	2500	5	1	19408000	658	31.68	0.98	12	0.05	107.00	3469.00	4595	20240417	-26.22	2750	20231026	23.27	4595	-26.22	20240417	3190	6.27	20240102	4595	-26.22	20240417	2750	23.27	20231026	1.66	N	220180	500	97 억		113432	N	N	0	N	00	N
42	20240724	160944	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3480	-75	5	-2.11	113808980	32460	90.10	3575	3575	3480	4620	2490	3555	3506.13	0.61	0	-4863	3645	3600	3560	3515	3475	3622	3537	97	1065	500	2550	5	1	19408000	675	32.52	1.00	12	0.17	107.00	3469.00	4595	20240417	-24.27	2750	20231026	26.55	4595	-24.27	20240417	3190	9.09	20240102	4595	-24.27	20240417	2750	26.55	20231026	1.65	N	220180	500	97 억		118295	N	N	0	N	00	N
43	20240724	151000	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3500	-55	5	-1.55	99852875	28454	78.98	3575	3575	3485	4620	2490	3555	3509.27	0.61	0	-4923	3645	3600	3560	3515	3475	3622	3537	97	1065	500	2550	5	1	19408000	679	32.71	1.01	12	0.15	107.00	3469.00	4595	20240417	-23.83	2750	20231026	27.27	4595	-23.83	20240417	3190	9.72	20240102	4595	-23.83	20240417	2750	27.27	20231026	1.65	N	220180	500	97 억		118295	N	N	0	N	00	N
44	20240724	140953	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3510	-45	5	-1.27	69745195	19831	55.04	3575	3575	3495	4620	2490	3555	3516.98	0.61	0	-2491	3645	3600	3560	3515	3475	3622	3537	97	1065	500	2550	5	1	19408000	681	32.80	1.01	12	0.10	107.00	3469.00	4595	20240417	-23.61	2750	20231026	27.64	4595	-23.61	20240417	3190	10.03	20240102	4595	-23.61	20240417	2750	27.64	20231026	1.65	N	220180	500	97 억		118295	N	N	0	N	00	N
45	20240724	130959	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3540	-15	5	-0.42	50307695	14286	39.65	3575	3575	3500	4620	2490	3555	3521.47	0.61	0	-1671	3645	3600	3560	3515	3475	3622	3537	97	1065	500	2550	5	1	19408000	687	33.08	1.02	12	0.07	107.00	3469.00	4595	20240417	-22.96	2750	20231026	28.73	4595	-22.96	20240417	3190	10.97	20240102	4595	-22.96	20240417	2750	28.73	20231026	1.65	N	220180	500	97 억		118295	N	N	0	N	00	N
46	20240724	120956	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3530	-25	5	-0.70	49127220	13951	38.72	3575	3575	3500	4620	2490	3555	3521.41	0.61	0	-1484	3645	3600	3560	3515	3475	3622	3537	97	1065	500	2550	5	1	19408000	685	32.99	1.02	12	0.07	107.00	3469.00	4595	20240417	-23.18	2750	20231026	28.36	4595	-23.18	20240417	3190	10.66	20240102	4595	-23.18	20240417	2750	28.36	20231026	1.65	N	220180	500	97 억		118295	N	N	0	N	00	N
47	20240724	110953	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3530	-25	5	-0.70	46153855	13105	36.37	3575	3575	3500	4620	2490	3555	3521.85	0.61	0	-1395	3645	3600	3560	3515	3475	3622	3537	97	1065	500	2550	5	1	19408000	685	32.99	1.02	12	0.07	107.00	3469.00	4595	20240417	-23.18	2750	20231026	28.36	4595	-23.18	20240417	3190	10.66	20240102	4595	-23.18	20240417	2750	28.36	20231026	1.65	N	220180	500	97 억		118295	N	N	0	N	00	N
48	20240724	101021	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3565	10	2	0.28	4711590	1328	3.69	3575	3575	3525	4620	2490	3555	3547.88	0.61	0	-503	3645	3600	3560	3515	3475	3622	3537	97	1065	500	2550	5	1	19408000	692	33.32	1.03	12	0.01	107.00	3469.00	4595	20240417	-22.42	2750	20231026	29.64	4595	-22.42	20240417	3190	11.76	20240102	4595	-22.42	20240417	2750	29.64	20231026	1.65	N	220180	500	97 억		118295	N	N	0	N	00	N
49	20240724	090945	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3560	5	2	0.14	1704015	480	1.33	3575	3575	3545	4620	2490	3555	3550.03	0.61	0	-463	3645	3600	3560	3515	3475	3622	3537	97	1065	500	2550	5	1	19408000	691	33.27	1.03	12	0.00	107.00	3469.00	4595	20240417	-22.52	2750	20231026	29.45	4595	-22.52	20240417	3190	11.60	20240102	4595	-22.52	20240417	2750	29.45	20231026	1.65	N	220180	500	97 억		118295	N	N	0	N	00	N
50	20240723	160939	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3555	10	2	0.28	127843265	36027	49.18	3535	3605	3520	4605	2485	3545	3548.54	0.59	0	4406	3791	3667	3606	3482	3421	3637	3452	97	1060	500	2550	5	1	19408000	690	33.22	1.02	12	0.19	107.00	3469.00	4595	20240417	-22.63	2750	20231026	29.27	4595	-22.63	20240417	3190	11.44	20240102	4595	-22.63	20240417	2750	29.27	20231026	1.68	N	220180	500	97 억		113849	N	N	0	N	00	N
51	20240723	151001	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3575	30	2	0.85	113152940	31899	43.54	3535	3605	3520	4605	2485	3545	3547.23	0.59	0	4489	3791	3667	3606	3482	3421	3637	3452	97	1060	500	2550	5	1	19408000	694	33.41	1.03	12	0.16	107.00	3469.00	4595	20240417	-22.20	2750	20231026	30.00	4595	-22.20	20240417	3190	12.07	20240102	4595	-22.20	20240417	2750	30.00	20231026	1.68	N	220180	500	97 억		113849	N	N	0	N	00	N
52	20240723	140942	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3550	5	2	0.14	105575815	29770	40.64	3535	3605	3520	4605	2485	3545	3546.38	0.59	0	4003	3791	3667	3606	3482	3421	3637	3452	97	1060	500	2550	5	1	19408000	689	33.18	1.02	12	0.15	107.00	3469.00	4595	20240417	-22.74	2750	20231026	29.09	4595	-22.74	20240417	3190	11.29	20240102	4595	-22.74	20240417	2750	29.09	20231026	1.68	N	220180	500	97 억		113849	N	N	0	N	00	N
53	20240723	130939	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3545	0	3	0.00	66351845	18733	25.57	3535	3605	3520	4605	2485	3545	3541.98	0.59	0	-1530	3791	3667	3606	3482	3421	3637	3452	97	1060	500	2550	5	1	19408000	688	33.13	1.02	12	0.10	107.00	3469.00	4595	20240417	-22.85	2750	20231026	28.91	4595	-22.85	20240417	3190	11.13	20240102	4595	-22.85	20240417	2750	28.91	20231026	1.68	N	220180	500	97 억		113849	N	N	0	N	00	N
54	20240723	120945	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3575	30	2	0.85	59975920	16943	23.13	3535	3605	3520	4605	2485	3545	3539.86	0.59	0	-1163	3791	3667	3606	3482	3421	3637	3452	97	1060	500	2550	5	1	19408000	694	33.41	1.03	12	0.09	107.00	3469.00	4595	20240417	-22.20	2750	20231026	30.00	4595	-22.20	20240417	3190	12.07	20240102	4595	-22.20	20240417	2750	30.00	20231026	1.68	N	220180	500	97 억		113849	N	N	0	N	00	N
55	20240723	110944	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3580	35	2	0.99	59968760	16941	23.12	3535	3605	3520	4605	2485	3545	3539.86	0.59	0	-1162	3791	3667	3606	3482	3421	3637	3452	97	1060	500	2550	5	1	19408000	695	33.46	1.03	12	0.09	107.00	3469.00	4595	20240417	-22.09	2750	20231026	30.18	4595	-22.09	20240417	3190	12.23	20240102	4595	-22.09	20240417	2750	30.18	20231026	1.68	N	220180	500	97 억		113849	N	N	0	N	00	N
56	20240723	100941	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3565	20	2	0.56	57959090	16376	22.35	3535	3605	3520	4605	2485	3545	3539.27	0.59	0	-1331	3791	3667	3606	3482	3421	3637	3452	97	1060	500	2550	5	1	19408000	692	33.32	1.03	12	0.08	107.00	3469.00	4595	20240417	-22.42	2750	20231026	29.64	4595	-22.42	20240417	3190	11.76	20240102	4595	-22.42	20240417	2750	29.64	20231026	1.68	N	220180	500	97 억		113849	N	N	0	N	00	N
57	20240723	090951	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3580	35	2	0.99	23303455	6591	9.00	3535	3595	3535	4605	2485	3545	3535.65	0.59	0	-249	3791	3667	3606	3482	3421	3637	3452	97	1060	500	2550	5	1	19408000	695	33.46	1.03	12	0.03	107.00	3469.00	4595	20240417	-22.09	2750	20231026	30.18	4595	-22.09	20240417	3190	12.23	20240102	4595	-22.09	20240417	2750	30.18	20231026	1.68	N	220180	500	97 억		113849	N	N	0	N	00	N
58	20240722	160934	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3545	-185	5	-4.96	263528835	73218	266.40	3730	3730	3545	4845	2615	3730	3599.24	0.65	0	-11561	3866	3797	3731	3662	3596	3765	3630	97	1115	500	2680	5	1	19408000	688	33.13	1.02	12	0.38	107.00	3469.00	4595	20240417	-22.85	2750	20231026	28.91	4595	-22.85	20240417	3190	11.13	20240102	4595	-22.85	20240417	2750	28.91	20231026	1.66	N	220180	500	97 억		125391	N	N	0	N	00	N
59	20240722	150942	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3570	-160	5	-4.29	238534395	66184	240.81	3730	3730	3545	4845	2615	3730	3604.11	0.65	0	-10006	3866	3797	3731	3662	3596	3765	3630	97	1115	500	2680	5	1	19408000	693	33.36	1.03	12	0.34	107.00	3469.00	4595	20240417	-22.31	2750	20231026	29.82	4595	-22.31	20240417	3190	11.91	20240102	4595	-22.31	20240417	2750	29.82	20231026	1.66	N	220180	500	97 억		125391	N	N	0	N	00	N
60	20240722	140949	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3560	-170	5	-4.56	204116420	56500	205.57	3730	3730	3560	4845	2615	3730	3612.68	0.65	0	-8302	3866	3797	3731	3662	3596	3765	3630	97	1115	500	2680	5	1	19408000	691	33.27	1.03	12	0.29	107.00	3469.00	4595	20240417	-22.52	2750	20231026	29.45	4595	-22.52	20240417	3190	11.60	20240102	4595	-22.52	20240417	2750	29.45	20231026	1.66	N	220180	500	97 억		125391	N	N	0	N	00	N
61	20240722	130945	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3595	-135	5	-3.62	169326515	46769	170.17	3730	3730	3575	4845	2615	3730	3620.49	0.65	0	-3803	3866	3797	3731	3662	3596	3765	3630	97	1115	500	2680	5	1	19408000	698	33.60	1.04	12	0.24	107.00	3469.00	4595	20240417	-21.76	2750	20231026	30.73	4595	-21.76	20240417	3190	12.70	20240102	4595	-21.76	20240417	2750	30.73	20231026	1.66	N	220180	500	97 억		125391	N	N	0	N	00	N
62	20240722	120942	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3590	-140	5	-3.75	151137830	41701	151.73	3730	3730	3590	4845	2615	3730	3624.32	0.65	0	-2916	3866	3797	3731	3662	3596	3765	3630	97	1115	500	2680	5	1	19408000	697	33.55	1.03	12	0.21	107.00	3469.00	4595	20240417	-21.87	2750	20231026	30.55	4595	-21.87	20240417	3190	12.54	20240102	4595	-21.87	20240417	2750	30.55	20231026	1.66	N	220180	500	97 억		125391	N	N	0	N	00	N
63	20240722	110942	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3600	-130	5	-3.49	133236300	36728	133.63	3730	3730	3595	4845	2615	3730	3627.65	0.65	0	-2377	3866	3797	3731	3662	3596	3765	3630	97	1115	500	2680	5	1	19408000	699	33.64	1.04	12	0.19	107.00	3469.00	4595	20240417	-21.65	2750	20231026	30.91	4595	-21.65	20240417	3190	12.85	20240102	4595	-21.65	20240417	2750	30.91	20231026	1.66	N	220180	500	97 억		125391	N	N	0	N	00	N
64	20240722	100942	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3635	-95	5	-2.55	101809395	28021	101.95	3730	3730	3595	4845	2615	3730	3633.32	0.65	0	-1665	3866	3797	3731	3662	3596	3765	3630	97	1115	500	2680	5	1	19408000	705	33.97	1.05	12	0.14	107.00	3469.00	4595	20240417	-20.89	2750	20231026	32.18	4595	-20.89	20240417	3190	13.95	20240102	4595	-20.89	20240417	2750	32.18	20231026	1.66	N	220180	500	97 억		125391	N	N	0	N	00	N
65	20240722	090945	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3660	-70	5	-1.88	15932535	4305	15.66	3730	3730	3660	4845	2615	3730	3700.94	0.65	0	-489	3866	3797	3731	3662	3596	3765	3630	97	1115	500	2680	5	1	19408000	710	34.21	1.06	12	0.02	107.00	3469.00	4595	20240417	-20.35	2750	20231026	33.09	4595	-20.35	20240417	3190	14.73	20240102	4595	-20.35	20240417	2750	33.09	20231026	1.66	N	220180	500	97 억		125391	N	N	0	N	00	N
66	20240719	160917	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3730	-40	5	-1.06	101661310	27462	19.54	3800	3800	3665	4900	2640	3770	3701.89	0.66	0	-1770	4740	4255	3965	3480	3190	4110	3335	97	1130	500	2710	5	1	19408000	724	34.86	1.08	12	0.14	107.00	3469.00	4595	20240417	-18.82	2750	20231026	35.64	4595	-18.82	20240417	3190	16.93	20240102	4595	-18.82	20240417	2750	35.64	20231026	1.70	N	220180	500	97 억		127155	N	N	0	N	00	N
67	20240719	150927	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3700	-70	5	-1.86	96003155	25945	18.46	3800	3800	3665	4900	2640	3770	3700.26	0.66	0	-1264	4740	4255	3965	3480	3190	4110	3335	97	1130	500	2710	5	1	19408000	718	34.58	1.07	12	0.13	107.00	3469.00	4595	20240417	-19.48	2750	20231026	34.55	4595	-19.48	20240417	3190	15.99	20240102	4595	-19.48	20240417	2750	34.55	20231026	1.70	N	220180	500	97 억		127155	N	N	0	N	00	N
68	20240719	140929	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3715	-55	5	-1.46	83962265	22694	16.15	3800	3800	3665	4900	2640	3770	3699.76	0.66	0	-1069	4740	4255	3965	3480	3190	4110	3335	97	1130	500	2710	5	1	19408000	721	34.72	1.07	12	0.12	107.00	3469.00	4595	20240417	-19.15	2750	20231026	35.09	4595	-19.15	20240417	3190	16.46	20240102	4595	-19.15	20240417	2750	35.09	20231026	1.70	N	220180	500	97 억		127155	N	N	0	N	00	N
69	20240719	130920	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3690	-80	5	-2.12	68752240	18606	13.24	3800	3800	3665	4900	2640	3770	3695.17	0.66	0	-587	4740	4255	3965	3480	3190	4110	3335	97	1130	500	2710	5	1	19408000	716	34.49	1.06	12	0.10	107.00	3469.00	4595	20240417	-19.70	2750	20231026	34.18	4595	-19.70	20240417	3190	15.67	20240102	4595	-19.70	20240417	2750	34.18	20231026	1.70	N	220180	500	97 억		127155	N	N	0	N	00	N
70	20240719	120920	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3695	-75	5	-1.99	67907225	18377	13.08	3800	3800	3665	4900	2640	3770	3695.23	0.66	0	-454	4740	4255	3965	3480	3190	4110	3335	97	1130	500	2710	5	1	19408000	717	34.53	1.07	12	0.09	107.00	3469.00	4595	20240417	-19.59	2750	20231026	34.36	4595	-19.59	20240417	3190	15.83	20240102	4595	-19.59	20240417	2750	34.36	20231026	1.70	N	220180	500	97 억		127155	N	N	0	N	00	N
71	20240719	110930	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3665	-105	5	-2.79	64175670	17363	12.36	3800	3800	3665	4900	2640	3770	3696.12	0.66	0	-454	4740	4255	3965	3480	3190	4110	3335	97	1130	500	2710	5	1	19408000	711	34.25	1.06	12	0.09	107.00	3469.00	4595	20240417	-20.24	2750	20231026	33.27	4595	-20.24	20240417	3190	14.89	20240102	4595	-20.24	20240417	2750	33.27	20231026	1.70	N	220180	500	97 억		127155	N	N	0	N	00	N
72	20240719	100857	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3700	-70	5	-1.86	19552355	5269	3.75	3800	3800	3685	4900	2640	3770	3710.83	0.66	0	-992	4740	4255	3965	3480	3190	4110	3335	97	1130	500	2710	5	1	19408000	718	34.58	1.07	12	0.03	107.00	3469.00	4595	20240417	-19.48	2750	20231026	34.55	4595	-19.48	20240417	3190	15.99	20240102	4595	-19.48	20240417	2750	34.55	20231026	1.70	N	220180	500	97 억		127155	N	N	0	N	00	N
73	20240719	090934	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3750	-20	5	-0.53	3495250	929	0.66	3800	3800	3730	4900	2640	3770	3762.38	0.66	0	-365	4740	4255	3965	3480	3190	4110	3335	97	1130	500	2710	5	1	19408000	728	35.05	1.08	12	0.00	107.00	3469.00	4595	20240417	-18.39	2750	20231026	36.36	4595	-18.39	20240417	3190	17.55	20240102	4595	-18.39	20240417	2750	36.36	20231026	1.70	N	220180	500	97 억		127155	N	N	0	N	00	N
74	20240718	160911	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3770	-40	5	-1.05	550216040	140510	247.04	3810	4450	3675	4950	2670	3810	3916.20	0.78	0	-23982	4000	3905	3755	3660	3510	3952	3707	97	1140	500	2740	5	1	19408000	732	35.23	1.09	12	0.72	107.00	3469.00	4595	20240417	-17.95	2750	20231026	37.09	4595	-17.95	20240417	3190	18.18	20240102	4595	-17.95	20240417	2750	37.09	20231026	1.69	N	220180	500	97 억		151085	N	N	0	N	00	N
75	20240718	150920	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3720	-90	5	-2.36	519278320	132290	232.59	3810	4450	3675	4950	2670	3810	3925.30	0.78	0	-22025	4000	3905	3755	3660	3510	3952	3707	97	1140	500	2740	5	1	19408000	722	34.77	1.07	12	0.68	107.00	3469.00	4595	20240417	-19.04	2750	20231026	35.27	4595	-19.04	20240417	3190	16.61	20240102	4595	-19.04	20240417	2750	35.27	20231026	1.69	N	220180	500	97 억		151085	N	N	0	N	00	N
76	20240718	140913	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3720	-90	5	-2.36	493642995	125404	220.48	3810	4450	3675	4950	2670	3810	3936.42	0.78	0	-17159	4000	3905	3755	3660	3510	3952	3707	97	1140	500	2740	5	1	19408000	722	34.77	1.07	12	0.65	107.00	3469.00	4595	20240417	-19.04	2750	20231026	35.27	4595	-19.04	20240417	3190	16.61	20240102	4595	-19.04	20240417	2750	35.27	20231026	1.69	N	220180	500	97 억		151085	N	N	0	N	00	N
77	20240718	130915	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3720	-90	5	-2.36	481284515	122069	214.62	3810	4450	3675	4950	2670	3810	3942.73	0.78	0	-15910	4000	3905	3755	3660	3510	3952	3707	97	1140	500	2740	5	1	19408000	722	34.77	1.07	12	0.63	107.00	3469.00	4595	20240417	-19.04	2750	20231026	35.27	4595	-19.04	20240417	3190	16.61	20240102	4595	-19.04	20240417	2750	35.27	20231026	1.69	N	220180	500	97 억		151085	N	N	0	N	00	N
78	20240718	120915	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3735	-75	5	-1.97	474499025	120245	211.41	3810	4450	3675	4950	2670	3810	3946.10	0.78	0	-15278	4000	3905	3755	3660	3510	3952	3707	97	1140	500	2740	5	1	19408000	725	34.91	1.08	12	0.62	107.00	3469.00	4595	20240417	-18.72	2750	20231026	35.82	4595	-18.72	20240417	3190	17.08	20240102	4595	-18.72	20240417	2750	35.82	20231026	1.69	N	220180	500	97 억		151085	N	N	0	N	00	N
79	20240718	110922	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3725	-85	5	-2.23	465695575	117882	207.26	3810	4450	3675	4950	2670	3810	3950.52	0.78	0	-14339	4000	3905	3755	3660	3510	3952	3707	97	1140	500	2740	5	1	19408000	723	34.81	1.07	12	0.61	107.00	3469.00	4595	20240417	-18.93	2750	20231026	35.45	4595	-18.93	20240417	3190	16.77	20240102	4595	-18.93	20240417	2750	35.45	20231026	1.69	N	220180	500	97 억		151085	N	N	0	N	00	N
80	20240718	100923	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3690	-120	5	-3.15	454139265	114768	201.78	3810	4450	3675	4950	2670	3810	3957.02	0.78	0	-15797	4000	3905	3755	3660	3510	3952	3707	97	1140	500	2740	5	1	19408000	716	34.49	1.06	12	0.59	107.00	3469.00	4595	20240417	-19.70	2750	20231026	34.18	4595	-19.70	20240417	3190	15.67	20240102	4595	-19.70	20240417	2750	34.18	20231026	1.69	N	220180	500	97 억		151085	N	N	0	N	00	N
81	20240718	090921	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3705	-105	5	-2.76	1508060	406	0.71	3810	3810	3680	4950	2670	3810	3714.43	0.78	0	-393	4000	3905	3755	3660	3510	3952	3707	97	1140	500	2740	5	1	19408000	719	34.63	1.07	12	0.00	107.00	3469.00	4595	20240417	-19.37	2750	20231026	34.73	4595	-19.37	20240417	3190	16.14	20240102	4595	-19.37	20240417	2750	34.73	20231026	1.69	N	220180	500	97 억		151085	N	N	0	N	00	N
82	20240717	161000	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3810	-15	5	-0.39	210554125	56874	309.03	3795	3850	3605	4970	2680	3825	3701.93	0.83	0	-9985	3921	3872	3781	3732	3641	3897	3757	97	1145	500	2750	5	1	19408000	739	35.61	1.10	12	0.29	107.00	3469.00	4595	20240417	-17.08	2750	20231026	38.55	4595	-17.08	20240417	3190	19.44	20240102	4595	-17.08	20240417	2750	38.55	20231026	1.71	N	220180	500	97 억		161032	N	N	0	N	00	N
83	20240717	151006	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3810	-15	5	-0.39	206694640	55857	303.50	3795	3850	3605	4970	2680	3825	3700.43	0.83	0	-9328	3921	3872	3781	3732	3641	3897	3757	97	1145	500	2750	5	1	19408000	739	35.61	1.10	12	0.29	107.00	3469.00	4595	20240417	-17.08	2750	20231026	38.55	4595	-17.08	20240417	3190	19.44	20240102	4595	-17.08	20240417	2750	38.55	20231026	1.71	N	220180	500	97 억		161032	N	N	0	N	00	N
84	20240717	141003	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3825	0	3	0.00	187764630	50915	276.65	3795	3825	3605	4970	2680	3825	3687.81	0.83	0	-8698	3921	3872	3781	3732	3641	3897	3757	97	1145	500	2750	5	1	19408000	742	35.75	1.10	12	0.26	107.00	3469.00	4595	20240417	-16.76	2750	20231026	39.09	4595	-16.76	20240417	3190	19.91	20240102	4595	-16.76	20240417	2750	39.09	20231026	1.71	N	220180	500	97 억		161032	N	N	0	N	00	N
85	20240717	131001	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3675	-150	5	-3.92	135325065	36976	200.91	3795	3820	3605	4970	2680	3825	3659.81	0.83	0	-6794	3921	3872	3781	3732	3641	3897	3757	97	1145	500	2750	5	1	19408000	713	34.35	1.06	12	0.19	107.00	3469.00	4595	20240417	-20.02	2750	20231026	33.64	4595	-20.02	20240417	3190	15.20	20240102	4595	-20.02	20240417	2750	33.64	20231026	1.71	N	220180	500	97 억		161032	N	N	0	N	00	N
86	20240717	121003	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3690	-135	5	-3.53	128229495	35051	190.45	3795	3820	3605	4970	2680	3825	3658.37	0.83	0	-6066	3921	3872	3781	3732	3641	3897	3757	97	1145	500	2750	5	1	19408000	716	34.49	1.06	12	0.18	107.00	3469.00	4595	20240417	-19.70	2750	20231026	34.18	4595	-19.70	20240417	3190	15.67	20240102	4595	-19.70	20240417	2750	34.18	20231026	1.71	N	220180	500	97 억		161032	N	N	0	N	00	N
87	20240717	111003	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3640	-185	5	-4.84	62204940	16898	91.82	3795	3820	3630	4970	2680	3825	3681.20	0.83	0	-3949	3921	3872	3781	3732	3641	3897	3757	97	1145	500	2750	5	1	19408000	706	34.02	1.05	12	0.09	107.00	3469.00	4595	20240417	-20.78	2750	20231026	32.36	4595	-20.78	20240417	3190	14.11	20240102	4595	-20.78	20240417	2750	32.36	20231026	1.71	N	220180	500	97 억		161032	N	N	0	N	00	N
88	20240717	101003	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3680	-145	5	-3.79	31284695	8432	45.82	3795	3820	3665	4970	2680	3825	3710.23	0.83	0	-5277	3921	3872	3781	3732	3641	3897	3757	97	1145	500	2750	5	1	19408000	714	34.39	1.06	12	0.04	107.00	3469.00	4595	20240417	-19.91	2750	20231026	33.82	4595	-19.91	20240417	3190	15.36	20240102	4595	-19.91	20240417	2750	33.82	20231026	1.71	N	220180	500	97 억		161032	N	N	0	N	00	N
89	20240717	090811	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3775	-50	5	-1.31	669625	177	0.96	3795	3820	3775	4970	2680	3825	3783.19	0.83	0	-83	3921	3872	3781	3732	3641	3897	3757	97	1145	500	2750	5	1	19408000	733	35.28	1.09	12	0.00	107.00	3469.00	4595	20240417	-17.85	2750	20231026	37.27	4595	-17.85	20240417	3190	18.34	20240102	4595	-17.85	20240417	2750	37.27	20231026	1.71	N	220180	500	97 억		161032	N	N	0	N	00	N
90	20240716	161004	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3825	5	2	0.13	68766580	18402	67.89	3790	3830	3690	4965	2675	3820	3736.91	0.85	0	-4586	3916	3867	3791	3742	3666	3830	3705	97	1145	500	2750	5	1	19408000	742	35.75	1.10	12	0.09	107.00	3469.00	4595	20240417	-16.76	2750	20231026	39.09	4595	-16.76	20240417	3190	19.91	20240102	4595	-16.76	20240417	2750	39.09	20231026	1.70	N	220180	500	97 억		165257	N	N	0	N	00	N
91	20240716	151015	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3730	-90	5	-2.36	58064210	15581	57.48	3790	3830	3690	4965	2675	3820	3726.60	0.85	0	-3394	3916	3867	3791	3742	3666	3830	3705	97	1145	500	2750	5	1	19408000	724	34.86	1.08	12	0.08	107.00	3469.00	4595	20240417	-18.82	2750	20231026	35.64	4595	-18.82	20240417	3190	16.93	20240102	4595	-18.82	20240417	2750	35.64	20231026	1.70	N	220180	500	97 억		165257	N	N	0	N	00	N
92	20240716	141011	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3720	-100	5	-2.62	51563075	13830	51.02	3790	3830	3690	4965	2675	3820	3728.35	0.85	0	-3219	3916	3867	3791	3742	3666	3830	3705	97	1145	500	2750	5	1	19408000	722	34.77	1.07	12	0.07	107.00	3469.00	4595	20240417	-19.04	2750	20231026	35.27	4595	-19.04	20240417	3190	16.61	20240102	4595	-19.04	20240417	2750	35.27	20231026	1.70	N	220180	500	97 억		165257	N	N	0	N	00	N
93	20240716	131010	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3720	-100	5	-2.62	49293910	13220	48.77	3790	3830	3690	4965	2675	3820	3728.74	0.85	0	-2716	3916	3867	3791	3742	3666	3830	3705	97	1145	500	2750	5	1	19408000	722	34.77	1.07	12	0.07	107.00	3469.00	4595	20240417	-19.04	2750	20231026	35.27	4595	-19.04	20240417	3190	16.61	20240102	4595	-19.04	20240417	2750	35.27	20231026	1.70	N	220180	500	97 억		165257	N	N	0	N	00	N
94	20240716	121009	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3740	-80	5	-2.09	30858265	8242	30.41	3790	3830	3690	4965	2675	3820	3744.03	0.85	0	-1585	3916	3867	3791	3742	3666	3830	3705	97	1145	500	2750	5	1	19408000	726	34.95	1.08	12	0.04	107.00	3469.00	4595	20240417	-18.61	2750	20231026	36.00	4595	-18.61	20240417	3190	17.24	20240102	4595	-18.61	20240417	2750	36.00	20231026	1.70	N	220180	500	97 억		165257	N	N	0	N	00	N
95	20240716	111009	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3740	-80	5	-2.09	28692265	7662	28.27	3790	3830	3690	4965	2675	3820	3744.75	0.85	0	-1561	3916	3867	3791	3742	3666	3830	3705	97	1145	500	2750	5	1	19408000	726	34.95	1.08	12	0.04	107.00	3469.00	4595	20240417	-18.61	2750	20231026	36.00	4595	-18.61	20240417	3190	17.24	20240102	4595	-18.61	20240417	2750	36.00	20231026	1.70	N	220180	500	97 억		165257	N	N	0	N	00	N
96	20240716	101010	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3770	-50	5	-1.31	12704530	3386	12.49	3790	3830	3690	4965	2675	3820	3752.08	0.85	0	-510	3916	3867	3791	3742	3666	3830	3705	97	1145	500	2750	5	1	19408000	732	35.23	1.09	12	0.02	107.00	3469.00	4595	20240417	-17.95	2750	20231026	37.09	4595	-17.95	20240417	3190	18.18	20240102	4595	-17.95	20240417	2750	37.09	20231026	1.70	N	220180	500	97 억		165257	N	N	0	N	00	N
97	20240716	091008	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3785	-35	5	-0.92	5874585	1572	5.80	3790	3830	3690	4965	2675	3820	3737.01	0.85	0	99	3916	3867	3791	3742	3666	3830	3705	97	1145	500	2750	5	1	19408000	735	35.37	1.09	12	0.01	107.00	3469.00	4595	20240417	-17.63	2750	20231026	37.64	4595	-17.63	20240417	3190	18.65	20240102	4595	-17.63	20240417	2750	37.64	20231026	1.70	N	220180	500	97 억		165257	N	N	0	N	00	N
98	20240715	160952	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3820	30	2	0.79	102653935	27097	82.83	3840	3840	3715	4925	2655	3790	3788.39	0.88	0	-6446	3876	3832	3796	3752	3716	3815	3735	97	1135	500	2720	5	1	19408000	741	35.70	1.10	12	0.14	107.00	3469.00	4595	20240417	-16.87	2750	20231026	38.91	4595	-16.87	20240417	3190	19.75	20240102	4595	-16.87	20240417	2750	38.91	20231026	1.70	N	220180	500	97 억		171703	N	N	0	N	00	N
99	20240715	151000	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3820	30	2	0.79	101844765	26885	82.18	3840	3840	3715	4925	2655	3790	3788.16	0.88	0	-6342	3876	3832	3796	3752	3716	3815	3735	97	1135	500	2720	5	1	19408000	741	35.70	1.10	12	0.14	107.00	3469.00	4595	20240417	-16.87	2750	20231026	38.91	4595	-16.87	20240417	3190	19.75	20240102	4595	-16.87	20240417	2750	38.91	20231026	1.70	N	220180	500	97 억		171703	N	N	0	N	00	N
100	20240715	140958	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3765	-25	5	-0.66	81277100	21470	65.63	3840	3840	3715	4925	2655	3790	3785.61	0.88	0	-6213	3876	3832	3796	3752	3716	3815	3735	97	1135	500	2720	5	1	19408000	731	35.19	1.09	12	0.11	107.00	3469.00	4595	20240417	-18.06	2750	20231026	36.91	4595	-18.06	20240417	3190	18.03	20240102	4595	-18.06	20240417	2750	36.91	20231026	1.70	N	220180	500	97 억		171703	N	N	0	N	00	N
101	20240715	131000	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3785	-5	5	-0.13	75128545	19839	60.64	3840	3840	3715	4925	2655	3790	3786.91	0.88	0	-5268	3876	3832	3796	3752	3716	3815	3735	97	1135	500	2720	5	1	19408000	735	35.37	1.09	12	0.10	107.00	3469.00	4595	20240417	-17.63	2750	20231026	37.64	4595	-17.63	20240417	3190	18.65	20240102	4595	-17.63	20240417	2750	37.64	20231026	1.70	N	220180	500	97 억		171703	N	N	0	N	00	N
102	20240715	120959	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3805	15	2	0.40	70781755	18695	57.15	3840	3840	3715	4925	2655	3790	3786.13	0.88	0	-4674	3876	3832	3796	3752	3716	3815	3735	97	1135	500	2720	5	1	19408000	738	35.56	1.10	12	0.10	107.00	3469.00	4595	20240417	-17.19	2750	20231026	38.36	4595	-17.19	20240417	3190	19.28	20240102	4595	-17.19	20240417	2750	38.36	20231026	1.70	N	220180	500	97 억		171703	N	N	0	N	00	N
103	20240715	110958	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3785	-5	5	-0.13	56269145	14883	45.49	3840	3840	3715	4925	2655	3790	3780.77	0.88	0	-3356	3876	3832	3796	3752	3716	3815	3735	97	1135	500	2720	5	1	19408000	735	35.37	1.09	12	0.08	107.00	3469.00	4595	20240417	-17.63	2750	20231026	37.64	4595	-17.63	20240417	3190	18.65	20240102	4595	-17.63	20240417	2750	37.64	20231026	1.70	N	220180	500	97 억		171703	N	N	0	N	00	N
104	20240715	100958	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3785	-5	5	-0.13	35201925	9283	28.38	3840	3840	3730	4925	2655	3790	3792.08	0.88	0	-2108	3876	3832	3796	3752	3716	3815	3735	97	1135	500	2720	5	1	19408000	735	35.37	1.09	12	0.05	107.00	3469.00	4595	20240417	-17.63	2750	20231026	37.64	4595	-17.63	20240417	3190	18.65	20240102	4595	-17.63	20240417	2750	37.64	20231026	1.70	N	220180	500	97 억		171703	N	N	0	N	00	N
105	20240715	090959	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3800	10	2	0.26	2988330	779	2.38	3840	3840	3800	4925	2655	3790	3836.11	0.88	0	-648	3876	3832	3796	3752	3716	3815	3735	97	1135	500	2720	5	1	19408000	738	35.51	1.10	12	0.00	107.00	3469.00	4595	20240417	-17.30	2750	20231026	38.18	4595	-17.30	20240417	3190	19.12	20240102	4595	-17.30	20240417	2750	38.18	20231026	1.70	N	220180	500	97 억		171703	N	N	0	N	00	N
106	20240712	160950	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3790	5	2	0.13	124472095	32692	79.40	3795	3840	3760	4920	2650	3785	3807.42	0.91	0	-5800	3938	3861	3773	3696	3608	3900	3735	97	1135	500	2720	5	1	19408000	736	35.42	1.09	12	0.17	107.00	3469.00	4595	20240417	-17.52	2750	20231026	37.82	4595	-17.52	20240417	3190	18.81	20240102	4595	-17.52	20240417	2750	37.82	20231026	1.68	N	220180	500	97 억		177559	N	N	0	N	00	N
107	20240712	150957	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3820	35	2	0.92	120734785	31712	77.02	3795	3840	3760	4920	2650	3785	3807.23	0.91	0	-5693	3938	3861	3773	3696	3608	3900	3735	97	1135	500	2720	5	1	19408000	741	35.70	1.10	12	0.16	107.00	3469.00	4595	20240417	-16.87	2750	20231026	38.91	4595	-16.87	20240417	3190	19.75	20240102	4595	-16.87	20240417	2750	38.91	20231026	1.68	N	220180	500	97 억		177559	N	N	0	N	00	N
108	20240712	141001	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3805	20	2	0.53	56142125	14717	35.74	3795	3840	3760	4920	2650	3785	3814.78	0.91	0	-6492	3938	3861	3773	3696	3608	3900	3735	97	1135	500	2720	5	1	19408000	738	35.56	1.10	12	0.08	107.00	3469.00	4595	20240417	-17.19	2750	20231026	38.36	4595	-17.19	20240417	3190	19.28	20240102	4595	-17.19	20240417	2750	38.36	20231026	1.68	N	220180	500	97 억		177559	N	N	0	N	00	N
109	20240712	130954	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3815	30	2	0.79	48863380	12808	31.11	3795	3840	3760	4920	2650	3785	3815.07	0.91	0	-6492	3938	3861	3773	3696	3608	3900	3735	97	1135	500	2720	5	1	19408000	740	35.65	1.10	12	0.07	107.00	3469.00	4595	20240417	-16.97	2750	20231026	38.73	4595	-16.97	20240417	3190	19.59	20240102	4595	-16.97	20240417	2750	38.73	20231026	1.68	N	220180	500	97 억		177559	N	N	0	N	00	N
110	20240712	120956	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3825	40	2	1.06	44205500	11586	28.14	3795	3840	3760	4920	2650	3785	3815.42	0.91	0	-5470	3938	3861	3773	3696	3608	3900	3735	97	1135	500	2720	5	1	19408000	742	35.75	1.10	12	0.06	107.00	3469.00	4595	20240417	-16.76	2750	20231026	39.09	4595	-16.76	20240417	3190	19.91	20240102	4595	-16.76	20240417	2750	39.09	20231026	1.68	N	220180	500	97 억		177559	N	N	0	N	00	N
111	20240712	110953	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3820	35	2	0.92	30728550	8056	19.57	3795	3840	3760	4920	2650	3785	3814.37	0.91	0	-5113	3938	3861	3773	3696	3608	3900	3735	97	1135	500	2720	5	1	19408000	741	35.70	1.10	12	0.04	107.00	3469.00	4595	20240417	-16.87	2750	20231026	38.91	4595	-16.87	20240417	3190	19.75	20240102	4595	-16.87	20240417	2750	38.91	20231026	1.68	N	220180	500	97 억		177559	N	N	0	N	00	N
112	20240712	100954	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3820	35	2	0.92	18773965	4916	11.94	3795	3840	3760	4920	2650	3785	3818.95	0.91	0	-3075	3938	3861	3773	3696	3608	3900	3735	97	1135	500	2720	5	1	19408000	741	35.70	1.10	12	0.03	107.00	3469.00	4595	20240417	-16.87	2750	20231026	38.91	4595	-16.87	20240417	3190	19.75	20240102	4595	-16.87	20240417	2750	38.91	20231026	1.68	N	220180	500	97 억		177559	N	N	0	N	00	N
113	20240712	090952	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3795	10	2	0.26	11375	3	0.01	3795	3795	3785	4920	2650	3785	3791.67	0.91	0	-1	3938	3861	3773	3696	3608	3900	3735	97	1135	500	2720	5	1	19408000	737	35.47	1.09	12	0.00	107.00	3469.00	4595	20240417	-17.41	2750	20231026	38.00	4595	-17.41	20240417	3190	18.97	20240102	4595	-17.41	20240417	2750	38.00	20231026	1.68	N	220180	500	97 억		177559	N	N	0	N	00	N
114	20240711	160947	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3785	50	2	1.34	154498275	41167	68.64	3735	3850	3685	4855	2615	3735	3752.96	0.97	0	-11024	3975	3855	3735	3615	3495	3915	3675	97	1120	500	2680	5	1	19408000	735	35.37	1.09	12	0.21	107.00	3469.00	4595	20240417	-17.63	2750	20231026	37.64	4595	-17.63	20240417	3190	18.65	20240102	4595	-17.63	20240417	2750	37.64	20231026	1.71	N	220180	500	97 억		188943	N	N	0	N	00	N
115	20240711	150953	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3810	75	2	2.01	149971210	39971	66.65	3735	3850	3685	4855	2615	3735	3752.00	0.97	0	-10055	3975	3855	3735	3615	3495	3915	3675	97	1120	500	2680	5	1	19408000	739	35.61	1.10	12	0.21	107.00	3469.00	4595	20240417	-17.08	2750	20231026	38.55	4595	-17.08	20240417	3190	19.44	20240102	4595	-17.08	20240417	2750	38.55	20231026	1.71	N	220180	500	97 억		188943	N	N	0	N	00	N
116	20240711	140954	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3800	65	2	1.74	125094800	33457	55.79	3735	3805	3685	4855	2615	3735	3738.97	0.97	0	-8836	3975	3855	3735	3615	3495	3915	3675	97	1120	500	2680	5	1	19408000	738	35.51	1.10	12	0.17	107.00	3469.00	4595	20240417	-17.30	2750	20231026	38.18	4595	-17.30	20240417	3190	19.12	20240102	4595	-17.30	20240417	2750	38.18	20231026	1.71	N	220180	500	97 억		188943	N	N	0	N	00	N
117	20240711	130952	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3760	25	2	0.67	106709965	28589	47.67	3735	3785	3685	4855	2615	3735	3732.55	0.97	0	-8420	3975	3855	3735	3615	3495	3915	3675	97	1120	500	2680	5	1	19408000	730	35.14	1.08	12	0.15	107.00	3469.00	4595	20240417	-18.17	2750	20231026	36.73	4595	-18.17	20240417	3190	17.87	20240102	4595	-18.17	20240417	2750	36.73	20231026	1.71	N	220180	500	97 억		188943	N	N	0	N	00	N
118	20240711	120952	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3705	-30	5	-0.80	38876860	10470	17.46	3735	3785	3695	4855	2615	3735	3713.17	0.97	0	-5103	3975	3855	3735	3615	3495	3915	3675	97	1120	500	2680	5	1	19408000	719	34.63	1.07	12	0.05	107.00	3469.00	4595	20240417	-19.37	2750	20231026	34.73	4595	-19.37	20240417	3190	16.14	20240102	4595	-19.37	20240417	2750	34.73	20231026	1.71	N	220180	500	97 억		188943	N	N	0	N	00	N
119	20240711	110948	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3715	-20	5	-0.54	31092060	8370	13.96	3735	3785	3695	4855	2615	3735	3714.70	0.97	0	-3498	3975	3855	3735	3615	3495	3915	3675	97	1120	500	2680	5	1	19408000	721	34.72	1.07	12	0.04	107.00	3469.00	4595	20240417	-19.15	2750	20231026	35.09	4595	-19.15	20240417	3190	16.46	20240102	4595	-19.15	20240417	2750	35.09	20231026	1.71	N	220180	500	97 억		188943	N	N	0	N	00	N
120	20240711	100950	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3715	-20	5	-0.54	20916645	5619	9.37	3735	3785	3695	4855	2615	3735	3722.49	0.97	0	-2218	3975	3855	3735	3615	3495	3915	3675	97	1120	500	2680	5	1	19408000	721	34.72	1.07	12	0.03	107.00	3469.00	4595	20240417	-19.15	2750	20231026	35.09	4595	-19.15	20240417	3190	16.46	20240102	4595	-19.15	20240417	2750	35.09	20231026	1.71	N	220180	500	97 억		188943	N	N	0	N	00	N
121	20240711	090948	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3720	-15	5	-0.40	2371000	635	1.06	3735	3735	3720	4855	2615	3735	3733.86	0.97	0	-73	3975	3855	3735	3615	3495	3915	3675	97	1120	500	2680	5	1	19408000	722	34.77	1.07	12	0.00	107.00	3469.00	4595	20240417	-19.04	2750	20231026	35.27	4595	-19.04	20240417	3190	16.61	20240102	4595	-19.04	20240417	2750	35.27	20231026	1.71	N	220180	500	97 억		188943	N	N	0	N	00	N
122	20240710	160944	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3735	35	2	0.95	227500995	59969	130.75	3700	3855	3615	4810	2590	3700	3793.64	1.07	0	-18750	3816	3757	3681	3622	3546	3787	3652	97	1110	500	2660	5	1	19408000	725	34.91	1.08	12	0.31	107.00	3469.00	4595	20240417	-18.72	2750	20231026	35.82	4595	-18.72	20240417	3190	17.08	20240102	4595	-18.72	20240417	2750	35.82	20231026	1.74	N	220180	500	97 억		207707	N	N	0	N	00	N
123	20240710	150947	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3745	45	2	1.22	196185795	51555	112.41	3700	3855	3615	4810	2590	3700	3805.37	1.07	0	-19008	3816	3757	3681	3622	3546	3787	3652	97	1110	500	2660	5	1	19408000	727	35.00	1.08	12	0.27	107.00	3469.00	4595	20240417	-18.50	2750	20231026	36.18	4595	-18.50	20240417	3190	17.40	20240102	4595	-18.50	20240417	2750	36.18	20231026	1.74	N	220180	500	97 억		207707	N	N	0	N	00	N
124	20240710	140947	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3825	125	2	3.38	163154650	42754	93.22	3700	3855	3615	4810	2590	3700	3816.13	1.07	0	-20944	3816	3757	3681	3622	3546	3787	3652	97	1110	500	2660	5	1	19408000	742	35.75	1.10	12	0.22	107.00	3469.00	4595	20240417	-16.76	2750	20231026	39.09	4595	-16.76	20240417	3190	19.91	20240102	4595	-16.76	20240417	2750	39.09	20231026	1.74	N	220180	500	97 억		207707	N	N	0	N	00	N
125	20240710	130947	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3850	150	2	4.05	159867485	41898	91.35	3700	3855	3615	4810	2590	3700	3815.64	1.07	0	-20841	3816	3757	3681	3622	3546	3787	3652	97	1110	500	2660	5	1	19408000	747	35.98	1.11	12	0.22	107.00	3469.00	4595	20240417	-16.21	2750	20231026	40.00	4595	-16.21	20240417	3190	20.69	20240102	4595	-16.21	20240417	2750	40.00	20231026	1.74	N	220180	500	97 억		207707	N	N	0	N	00	N
126	20240710	120945	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3850	150	2	4.05	156048515	40905	89.19	3700	3855	3615	4810	2590	3700	3814.90	1.07	0	-20713	3816	3757	3681	3622	3546	3787	3652	97	1110	500	2660	5	1	19408000	747	35.98	1.11	12	0.21	107.00	3469.00	4595	20240417	-16.21	2750	20231026	40.00	4595	-16.21	20240417	3190	20.69	20240102	4595	-16.21	20240417	2750	40.00	20231026	1.74	N	220180	500	97 억		207707	N	N	0	N	00	N
127	20240710	110947	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3820	120	2	3.24	115683680	30414	66.31	3700	3855	3615	4810	2590	3700	3803.63	1.07	0	-19510	3816	3757	3681	3622	3546	3787	3652	97	1110	500	2660	5	1	19408000	741	35.70	1.10	12	0.16	107.00	3469.00	4595	20240417	-16.87	2750	20231026	38.91	4595	-16.87	20240417	3190	19.75	20240102	4595	-16.87	20240417	2750	38.91	20231026	1.74	N	220180	500	97 억		207707	N	N	0	N	00	N
128	20240710	100942	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3815	115	2	3.11	30226550	8168	17.81	3700	3820	3615	4810	2590	3700	3700.61	1.07	0	-2338	3816	3757	3681	3622	3546	3787	3652	97	1110	500	2660	5	1	19408000	740	35.65	1.10	12	0.04	107.00	3469.00	4595	20240417	-16.97	2750	20231026	38.73	4595	-16.97	20240417	3190	19.59	20240102	4595	-16.97	20240417	2750	38.73	20231026	1.74	N	220180	500	97 억		207707	N	N	0	N	00	N
129	20240710	090948	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3710	10	2	0.27	5076230	1371	2.99	3700	3710	3685	4810	2590	3700	3702.57	1.07	0	-1330	3816	3757	3681	3622	3546	3787	3652	97	1110	500	2660	5	1	19408000	720	34.67	1.07	12	0.01	107.00	3469.00	4595	20240417	-19.26	2750	20231026	34.91	4595	-19.26	20240417	3190	16.30	20240102	4595	-19.26	20240417	2750	34.91	20231026	1.74	N	220180	500	97 억		207707	N	N	0	N	00	N
130	20240709	160941	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3700	0	3	0.00	167426135	45795	46.42	3680	3740	3605	4810	2590	3700	3655.99	1.13	0	-11224	3856	3777	3681	3602	3506	3730	3555	97	1110	500	2660	5	1	19408000	718	34.58	1.07	12	0.24	107.00	3469.00	4595	20240417	-19.48	2750	20231026	34.55	4595	-19.48	20240417	3190	15.99	20240102	4595	-19.48	20240417	2750	34.55	20231026	1.75	N	220180	500	97 억		220207	N	N	0	N	00	N
131	20240709	150946	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3715	15	2	0.41	162558720	44476	45.08	3680	3740	3605	4810	2590	3700	3654.98	1.13	0	-10881	3856	3777	3681	3602	3506	3730	3555	97	1110	500	2660	5	1	19408000	721	34.72	1.07	12	0.23	107.00	3469.00	4595	20240417	-19.15	2750	20231026	35.09	4595	-19.15	20240417	3190	16.46	20240102	4595	-19.15	20240417	2750	35.09	20231026	1.75	N	220180	500	97 억		220207	N	N	0	N	00	N
132	20240709	140946	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3695	-5	5	-0.14	134565455	36906	37.41	3680	3740	3605	4810	2590	3700	3646.17	1.13	0	-9422	3856	3777	3681	3602	3506	3730	3555	97	1110	500	2660	5	1	19408000	717	34.53	1.07	12	0.19	107.00	3469.00	4595	20240417	-19.59	2750	20231026	34.36	4595	-19.59	20240417	3190	15.83	20240102	4595	-19.59	20240417	2750	34.36	20231026	1.75	N	220180	500	97 억		220207	N	N	0	N	00	N
133	20240709	130949	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3665	-35	5	-0.95	123491285	33894	34.36	3680	3740	3605	4810	2590	3700	3643.46	1.13	0	-7833	3856	3777	3681	3602	3506	3730	3555	97	1110	500	2660	5	1	19408000	711	34.25	1.06	12	0.17	107.00	3469.00	4595	20240417	-20.24	2750	20231026	33.27	4595	-20.24	20240417	3190	14.89	20240102	4595	-20.24	20240417	2750	33.27	20231026	1.75	N	220180	500	97 억		220207	N	N	0	N	00	N
134	20240709	120950	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3720	20	2	0.54	93637535	25769	26.12	3680	3740	3605	4810	2590	3700	3633.73	1.13	0	-1779	3856	3777	3681	3602	3506	3730	3555	97	1110	500	2660	5	1	19408000	722	34.77	1.07	12	0.13	107.00	3469.00	4595	20240417	-19.04	2750	20231026	35.27	4595	-19.04	20240417	3190	16.61	20240102	4595	-19.04	20240417	2750	35.27	20231026	1.75	N	220180	500	97 억		220207	N	N	0	N	00	N
135	20240709	110951	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3635	-65	5	-1.76	77948250	21510	21.80	3680	3680	3605	4810	2590	3700	3623.81	1.13	0	-2658	3856	3777	3681	3602	3506	3730	3555	97	1110	500	2660	5	1	19408000	705	33.97	1.05	12	0.11	107.00	3469.00	4595	20240417	-20.89	2750	20231026	32.18	4595	-20.89	20240417	3190	13.95	20240102	4595	-20.89	20240417	2750	32.18	20231026	1.75	N	220180	500	97 억		220207	N	N	0	N	00	N
136	20240709	100947	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3635	-65	5	-1.76	66530435	18366	18.62	3680	3680	3605	4810	2590	3700	3622.48	1.13	0	-2377	3856	3777	3681	3602	3506	3730	3555	97	1110	500	2660	5	1	19408000	705	33.97	1.05	12	0.09	107.00	3469.00	4595	20240417	-20.89	2750	20231026	32.18	4595	-20.89	20240417	3190	13.95	20240102	4595	-20.89	20240417	2750	32.18	20231026	1.75	N	220180	500	97 억		220207	N	N	0	N	00	N
137	20240709	090944	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3630	-70	5	-1.89	6054930	1663	1.69	3680	3680	3625	4810	2590	3700	3640.97	1.13	0	-213	3856	3777	3681	3602	3506	3730	3555	97	1110	500	2660	5	1	19408000	705	33.93	1.05	12	0.01	107.00	3469.00	4595	20240417	-21.00	2750	20231026	32.00	4595	-21.00	20240417	3190	13.79	20240102	4595	-21.00	20240417	2750	32.00	20231026	1.75	N	220180	500	97 억		220207	N	N	0	N	00	N
138	20240708	160938	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3700	-60	5	-1.60	358836340	98467	311.43	3720	3760	3585	4885	2635	3760	3644.22	1.14	0	-2358	3940	3850	3765	3675	3590	3807	3632	97	1125	500	2700	5	1	19408000	718	34.58	1.07	12	0.51	107.00	3469.00	4595	20240417	-19.48	2750	20231026	34.55	4595	-19.48	20240417	3190	15.99	20240102	4595	-19.48	20240417	2750	34.55	20231026	1.76	N	220180	500	97 억		221705	N	N	0	N	00	N
139	20240708	150939	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3625	-135	5	-3.59	309563210	84928	268.61	3720	3760	3585	4885	2635	3760	3645.01	1.14	0	1776	3940	3850	3765	3675	3590	3807	3632	97	1125	500	2700	5	1	19408000	704	33.88	1.04	12	0.44	107.00	3469.00	4595	20240417	-21.11	2750	20231026	31.82	4595	-21.11	20240417	3190	13.64	20240102	4595	-21.11	20240417	2750	31.82	20231026	1.76	N	220180	500	97 억		221705	N	N	0	N	00	N
140	20240708	140943	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3635	-125	5	-3.32	202394935	55270	174.81	3720	3760	3625	4885	2635	3760	3661.93	1.14	0	3423	3940	3850	3765	3675	3590	3807	3632	97	1125	500	2700	5	1	19408000	705	33.97	1.05	12	0.28	107.00	3469.00	4595	20240417	-20.89	2750	20231026	32.18	4595	-20.89	20240417	3190	13.95	20240102	4595	-20.89	20240417	2750	32.18	20231026	1.76	N	220180	500	97 억		221705	N	N	0	N	00	N
141	20240708	130938	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3670	-90	5	-2.39	179804025	49064	155.18	3720	3760	3630	4885	2635	3760	3664.68	1.14	0	6361	3940	3850	3765	3675	3590	3807	3632	97	1125	500	2700	5	1	19408000	712	34.30	1.06	12	0.25	107.00	3469.00	4595	20240417	-20.13	2750	20231026	33.45	4595	-20.13	20240417	3190	15.05	20240102	4595	-20.13	20240417	2750	33.45	20231026	1.76	N	220180	500	97 억		221705	N	N	0	N	00	N
142	20240708	120940	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3650	-110	5	-2.93	103260480	28068	88.77	3720	3760	3645	4885	2635	3760	3678.94	1.14	0	1865	3940	3850	3765	3675	3590	3807	3632	97	1125	500	2700	5	1	19408000	708	34.11	1.05	12	0.14	107.00	3469.00	4595	20240417	-20.57	2750	20231026	32.73	4595	-20.57	20240417	3190	14.42	20240102	4595	-20.57	20240417	2750	32.73	20231026	1.76	N	220180	500	97 억		221705	N	N	0	N	00	N
143	20240708	110937	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3695	-65	5	-1.73	45811215	12367	39.11	3720	3760	3680	4885	2635	3760	3704.31	1.14	0	-2070	3940	3850	3765	3675	3590	3807	3632	97	1125	500	2700	5	1	19408000	717	34.53	1.07	12	0.06	107.00	3469.00	4595	20240417	-19.59	2750	20231026	34.36	4595	-19.59	20240417	3190	15.83	20240102	4595	-19.59	20240417	2750	34.36	20231026	1.76	N	220180	500	97 억		221705	N	N	0	N	00	N
144	20240708	100938	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3710	-50	5	-1.33	33798270	9112	28.82	3720	3760	3695	4885	2635	3760	3709.20	1.14	0	-1058	3940	3850	3765	3675	3590	3807	3632	97	1125	500	2700	5	1	19408000	720	34.67	1.07	12	0.05	107.00	3469.00	4595	20240417	-19.26	2750	20231026	34.91	4595	-19.26	20240417	3190	16.30	20240102	4595	-19.26	20240417	2750	34.91	20231026	1.76	N	220180	500	97 억		221705	N	N	0	N	00	N
145	20240708	090937	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3720	-40	5	-1.06	14184245	3822	12.09	3720	3760	3710	4885	2635	3760	3711.21	1.14	0	711	3940	3850	3765	3675	3590	3807	3632	97	1125	500	2700	5	1	19408000	722	34.77	1.07	12	0.02	107.00	3469.00	4595	20240417	-19.04	2750	20231026	35.27	4595	-19.04	20240417	3190	16.61	20240102	4595	-19.04	20240417	2750	35.27	20231026	1.76	N	220180	500	97 억		221705	N	N	0	N	00	N
146	20240705	160933	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3760	-50	5	-1.31	118818930	31614	78.51	3845	3855	3680	4950	2670	3810	3758.43	1.19	0	-9071	3956	3882	3826	3752	3696	3920	3790	97	1140	500	2740	5	1	19408000	730	35.14	1.08	12	0.16	107.00	3469.00	4595	20240417	-18.17	2750	20231026	36.73	4595	-18.17	20240417	3190	17.87	20240102	4595	-18.17	20240417	2750	36.73	20231026	1.78	N	220180	500	97 억		230817	N	N	0	N	00	N
147	20240705	150937	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3760	-50	5	-1.31	111714965	29723	73.81	3845	3855	3680	4950	2670	3810	3758.54	1.19	0	-8188	3956	3882	3826	3752	3696	3920	3790	97	1140	500	2740	5	1	19408000	730	35.14	1.08	12	0.15	107.00	3469.00	4595	20240417	-18.17	2750	20231026	36.73	4595	-18.17	20240417	3190	17.87	20240102	4595	-18.17	20240417	2750	36.73	20231026	1.78	N	220180	500	97 억		230817	N	N	0	N	00	N
148	20240705	140938	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3780	-30	5	-0.79	53978415	14221	35.32	3845	3855	3760	4950	2670	3810	3795.68	1.19	0	-7561	3956	3882	3826	3752	3696	3920	3790	97	1140	500	2740	5	1	19408000	734	35.33	1.09	12	0.07	107.00	3469.00	4595	20240417	-17.74	2750	20231026	37.45	4595	-17.74	20240417	3190	18.50	20240102	4595	-17.74	20240417	2750	37.45	20231026	1.78	N	220180	500	97 억		230817	N	N	0	N	00	N
149	20240705	130936	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3795	-15	5	-0.39	44468060	11714	29.09	3845	3855	3760	4950	2670	3810	3796.15	1.19	0	-5818	3956	3882	3826	3752	3696	3920	3790	97	1140	500	2740	5	1	19408000	737	35.47	1.09	12	0.06	107.00	3469.00	4595	20240417	-17.41	2750	20231026	38.00	4595	-17.41	20240417	3190	18.97	20240102	4595	-17.41	20240417	2750	38.00	20231026	1.78	N	220180	500	97 억		230817	N	N	0	N	00	N
150	20240705	120936	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3805	-5	5	-0.13	22277485	5836	14.49	3845	3855	3790	4950	2670	3810	3817.25	1.19	0	-2914	3956	3882	3826	3752	3696	3920	3790	97	1140	500	2740	5	1	19408000	738	35.56	1.10	12	0.03	107.00	3469.00	4595	20240417	-17.19	2750	20231026	38.36	4595	-17.19	20240417	3190	19.28	20240102	4595	-17.19	20240417	2750	38.36	20231026	1.78	N	220180	500	97 억		230817	N	N	0	N	00	N
151	20240705	110933	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3825	15	2	0.39	16193890	4235	10.52	3845	3855	3795	4950	2670	3810	3823.82	1.19	0	-1342	3956	3882	3826	3752	3696	3920	3790	97	1140	500	2740	5	1	19408000	742	35.75	1.10	12	0.02	107.00	3469.00	4595	20240417	-16.76	2750	20231026	39.09	4595	-16.76	20240417	3190	19.91	20240102	4595	-16.76	20240417	2750	39.09	20231026	1.78	N	220180	500	97 억		230817	N	N	0	N	00	N
152	20240705	100933	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3835	25	2	0.66	13145125	3436	8.53	3845	3855	3795	4950	2670	3810	3825.71	1.19	0	-693	3956	3882	3826	3752	3696	3920	3790	97	1140	500	2740	5	1	19408000	744	35.84	1.11	12	0.02	107.00	3469.00	4595	20240417	-16.54	2750	20231026	39.45	4595	-16.54	20240417	3190	20.22	20240102	4595	-16.54	20240417	2750	39.45	20231026	1.78	N	220180	500	97 억		230817	N	N	0	N	00	N
153	20240705	090935	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3855	45	2	1.18	1646205	428	1.06	3845	3855	3840	4950	2670	3810	3846.27	1.19	0	-386	3956	3882	3826	3752	3696	3920	3790	97	1140	500	2740	5	1	19408000	748	36.03	1.11	12	0.00	107.00	3469.00	4595	20240417	-16.10	2750	20231026	40.18	4595	-16.10	20240417	3190	20.85	20240102	4595	-16.10	20240417	2750	40.18	20231026	1.78	N	220180	500	97 억		230817	N	N	0	N	00	N
154	20240704	160929	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3810	60	2	1.60	154646075	40266	57.60	3770	3900	3770	4875	2625	3750	3840.61	1.19	0	-2012	3990	3870	3810	3690	3630	3840	3660	97	1125	500	2700	5	1	19408000	739	35.61	1.10	12	0.21	107.00	3469.00	4595	20240417	-17.08	2750	20231026	38.55	4595	-17.08	20240417	3190	19.44	20240102	4595	-17.08	20240417	2750	38.55	20231026	1.78	N	220180	500	97 억		231487	N	N	0	N	00	N
155	20240704	150933	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3830	80	2	2.13	142018375	36952	52.86	3770	3900	3770	4875	2625	3750	3843.32	1.19	0	-1775	3990	3870	3810	3690	3630	3840	3660	97	1125	500	2700	5	1	19408000	743	35.79	1.10	12	0.19	107.00	3469.00	4595	20240417	-16.65	2750	20231026	39.27	4595	-16.65	20240417	3190	20.06	20240102	4595	-16.65	20240417	2750	39.27	20231026	1.78	N	220180	500	97 억		231487	N	N	0	N	00	N
156	20240704	140932	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3875	125	2	3.33	103269815	26796	38.33	3770	3900	3770	4875	2625	3750	3853.93	1.19	0	-2911	3990	3870	3810	3690	3630	3840	3660	97	1125	500	2700	5	1	19408000	752	36.21	1.12	12	0.14	107.00	3469.00	4595	20240417	-15.67	2750	20231026	40.91	4595	-15.67	20240417	3190	21.47	20240102	4595	-15.67	20240417	2750	40.91	20231026	1.78	N	220180	500	97 억		231487	N	N	0	N	00	N
157	20240704	130932	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3880	130	2	3.47	64256900	16711	23.91	3770	3900	3770	4875	2625	3750	3845.19	1.19	0	-51	3990	3870	3810	3690	3630	3840	3660	97	1125	500	2700	5	1	19408000	753	36.26	1.12	12	0.09	107.00	3469.00	4595	20240417	-15.56	2750	20231026	41.09	4595	-15.56	20240417	3190	21.63	20240102	4595	-15.56	20240417	2750	41.09	20231026	1.78	N	220180	500	97 억		231487	N	N	0	N	00	N
158	20240704	120932	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3885	135	2	3.60	59064185	15366	21.98	3770	3900	3770	4875	2625	3750	3843.82	1.19	0	-194	3990	3870	3810	3690	3630	3840	3660	97	1125	500	2700	5	1	19408000	754	36.31	1.12	12	0.08	107.00	3469.00	4595	20240417	-15.45	2750	20231026	41.27	4595	-15.45	20240417	3190	21.79	20240102	4595	-15.45	20240417	2750	41.27	20231026	1.78	N	220180	500	97 억		231487	N	N	0	N	00	N
159	20240704	110931	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3865	115	2	3.07	39894035	10402	14.88	3770	3900	3770	4875	2625	3750	3835.23	1.19	0	-20	3990	3870	3810	3690	3630	3840	3660	97	1125	500	2700	5	1	19408000	750	36.12	1.11	12	0.05	107.00	3469.00	4595	20240417	-15.89	2750	20231026	40.55	4595	-15.89	20240417	3190	21.16	20240102	4595	-15.89	20240417	2750	40.55	20231026	1.78	N	220180	500	97 억		231487	N	N	0	N	00	N
160	20240704	100931	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3850	100	2	2.67	23005500	6009	8.60	3770	3900	3770	4875	2625	3750	3828.51	1.19	0	-358	3990	3870	3810	3690	3630	3840	3660	97	1125	500	2700	5	1	19408000	747	35.98	1.11	12	0.03	107.00	3469.00	4595	20240417	-16.21	2750	20231026	40.00	4595	-16.21	20240417	3190	20.69	20240102	4595	-16.21	20240417	2750	40.00	20231026	1.78	N	220180	500	97 억		231487	N	N	0	N	00	N
161	20240704	090932	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3800	50	2	1.33	3010885	794	1.14	3770	3805	3770	4875	2625	3750	3792.05	1.19	0	-688	3990	3870	3810	3690	3630	3840	3660	97	1125	500	2700	5	1	19408000	738	35.51	1.10	12	0.00	107.00	3469.00	4595	20240417	-17.30	2750	20231026	38.18	4595	-17.30	20240417	3190	19.12	20240102	4595	-17.30	20240417	2750	38.18	20231026	1.78	N	220180	500	97 억		231487	N	N	0	N	00	N
162	20240703	160927	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3750	-195	5	-4.94	265088795	69854	59.18	3900	3930	3750	5120	2765	3945	3794.90	1.28	0	-16411	4248	4096	3873	3721	3498	3985	3610	97	1175	500	2840	5	1	19408000	728	35.05	1.08	12	0.36	107.00	3469.00	4595	20240417	-18.39	2750	20231026	36.36	4595	-18.39	20240417	3190	17.55	20240102	4595	-18.39	20240417	2750	36.36	20231026	1.76	N	220180	500	97 억		248312	N	N	0	N	00	N
163	20240703	150930	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3805	-140	5	-3.55	226014090	59466	50.38	3900	3930	3765	5120	2765	3945	3800.73	1.28	0	-15839	4248	4096	3873	3721	3498	3985	3610	97	1175	500	2840	5	1	19408000	738	35.56	1.10	12	0.31	107.00	3469.00	4595	20240417	-17.19	2750	20231026	38.36	4595	-17.19	20240417	3190	19.28	20240102	4595	-17.19	20240417	2750	38.36	20231026	1.76	N	220180	500	97 억		248312	N	N	0	N	00	N
164	20240703	140930	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3830	-115	5	-2.92	204821115	53888	45.65	3900	3930	3765	5120	2765	3945	3800.87	1.28	0	-10434	4248	4096	3873	3721	3498	3985	3610	97	1175	500	2840	5	1	19408000	743	35.79	1.10	12	0.28	107.00	3469.00	4595	20240417	-16.65	2750	20231026	39.27	4595	-16.65	20240417	3190	20.06	20240102	4595	-16.65	20240417	2750	39.27	20231026	1.76	N	220180	500	97 억		248312	N	N	0	N	00	N
165	20240703	130930	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3790	-155	5	-3.93	154891475	40693	34.47	3900	3930	3765	5120	2765	3945	3806.34	1.28	0	-8214	4248	4096	3873	3721	3498	3985	3610	97	1175	500	2840	5	1	19408000	736	35.42	1.09	12	0.21	107.00	3469.00	4595	20240417	-17.52	2750	20231026	37.82	4595	-17.52	20240417	3190	18.81	20240102	4595	-17.52	20240417	2750	37.82	20231026	1.76	N	220180	500	97 억		248312	N	N	0	N	00	N
166	20240703	120928	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3795	-150	5	-3.80	142887635	37516	31.78	3900	3930	3765	5120	2765	3945	3808.71	1.28	0	-6087	4248	4096	3873	3721	3498	3985	3610	97	1175	500	2840	5	1	19408000	737	35.47	1.09	12	0.19	107.00	3469.00	4595	20240417	-17.41	2750	20231026	38.00	4595	-17.41	20240417	3190	18.97	20240102	4595	-17.41	20240417	2750	38.00	20231026	1.76	N	220180	500	97 억		248312	N	N	0	N	00	N
167	20240703	110931	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3805	-140	5	-3.55	135032980	35443	30.03	3900	3930	3765	5120	2765	3945	3809.86	1.28	0	-4380	4248	4096	3873	3721	3498	3985	3610	97	1175	500	2840	5	1	19408000	738	35.56	1.10	12	0.18	107.00	3469.00	4595	20240417	-17.19	2750	20231026	38.36	4595	-17.19	20240417	3190	19.28	20240102	4595	-17.19	20240417	2750	38.36	20231026	1.76	N	220180	500	97 억		248312	N	N	0	N	00	N
168	20240703	100932	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3800	-145	5	-3.68	96007165	25159	21.31	3900	3930	3765	5120	2765	3945	3816.02	1.28	0	-3080	4248	4096	3873	3721	3498	3985	3610	97	1175	500	2840	5	1	19408000	738	35.51	1.10	12	0.13	107.00	3469.00	4595	20240417	-17.30	2750	20231026	38.18	4595	-17.30	20240417	3190	19.12	20240102	4595	-17.30	20240417	2750	38.18	20231026	1.76	N	220180	500	97 억		248312	N	N	0	N	00	N
169	20240703	090928	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3885	-60	5	-1.52	2544915	653	0.55	3900	3925	3860	5120	2765	3945	3897.27	1.28	0	-551	4248	4096	3873	3721	3498	3985	3610	97	1175	500	2840	5	1	19408000	754	36.31	1.12	12	0.00	107.00	3469.00	4595	20240417	-15.45	2750	20231026	41.27	4595	-15.45	20240417	3190	21.79	20240102	4595	-15.45	20240417	2750	41.27	20231026	1.76	N	220180	500	97 억		248312	N	N	0	N	00	N
170	20240702	160926	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3945	-40	5	-1.00	454107925	118041	38.32	3985	4025	3650	5180	2790	3985	3847.03	1.27	0	1553	4495	4240	4110	3855	3725	4175	3790	97	1195	500	2860	5	1	19408000	766	36.87	1.14	12	0.61	107.00	3469.00	4595	20240417	-14.15	2750	20231026	43.45	4595	-14.15	20240417	3190	23.67	20240102	4595	-14.15	20240417	2750	43.45	20231026	1.76	N	220180	500	97 억		245940	N	N	0	N	00	N
171	20240702	150927	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3935	-50	5	-1.25	431725065	112354	36.47	3985	4025	3650	5180	2790	3985	3842.54	1.27	0	5396	4495	4240	4110	3855	3725	4175	3790	97	1195	500	2860	5	1	19408000	764	36.78	1.13	12	0.58	107.00	3469.00	4595	20240417	-14.36	2750	20231026	43.09	4595	-14.36	20240417	3190	23.35	20240102	4595	-14.36	20240417	2750	43.09	20231026	1.76	N	220180	500	97 억		245940	N	N	0	N	00	N
172	20240702	140928	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3885	-100	5	-2.51	374775545	97673	31.70	3985	4025	3650	5180	2790	3985	3837.04	1.27	0	11409	4495	4240	4110	3855	3725	4175	3790	97	1195	500	2860	5	1	19408000	754	36.31	1.12	12	0.50	107.00	3469.00	4595	20240417	-15.45	2750	20231026	41.27	4595	-15.45	20240417	3190	21.79	20240102	4595	-15.45	20240417	2750	41.27	20231026	1.76	N	220180	500	97 억		245940	N	N	0	N	00	N
173	20240702	130927	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3825	-160	5	-4.02	191495335	49177	15.96	3985	4025	3820	5180	2790	3985	3894.00	1.27	0	-1728	4495	4240	4110	3855	3725	4175	3790	97	1195	500	2860	5	1	19408000	742	35.75	1.10	12	0.25	107.00	3469.00	4595	20240417	-16.76	2750	20231026	39.09	4595	-16.76	20240417	3190	19.91	20240102	4595	-16.76	20240417	2750	39.09	20231026	1.76	N	220180	500	97 억		245940	N	N	0	N	00	N
174	20240702	120928	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3880	-105	5	-2.63	118948240	30371	9.86	3985	4025	3850	5180	2790	3985	3916.51	1.27	0	-5012	4495	4240	4110	3855	3725	4175	3790	97	1195	500	2860	5	1	19408000	753	36.26	1.12	12	0.16	107.00	3469.00	4595	20240417	-15.56	2750	20231026	41.09	4595	-15.56	20240417	3190	21.63	20240102	4595	-15.56	20240417	2750	41.09	20231026	1.76	N	220180	500	97 억		245940	N	N	0	N	00	N
175	20240702	110927	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3915	-70	5	-1.76	109339220	27893	9.05	3985	4025	3850	5180	2790	3985	3919.95	1.27	0	-3322	4495	4240	4110	3855	3725	4175	3790	97	1195	500	2860	5	1	19408000	760	36.59	1.13	12	0.14	107.00	3469.00	4595	20240417	-14.80	2750	20231026	42.36	4595	-14.80	20240417	3190	22.73	20240102	4595	-14.80	20240417	2750	42.36	20231026	1.76	N	220180	500	97 억		245940	N	N	0	N	00	N
176	20240702	100927	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3970	-15	5	-0.38	35055995	8824	2.86	3985	4025	3940	5180	2790	3985	3972.80	1.27	0	-5947	4495	4240	4110	3855	3725	4175	3790	97	1195	500	2860	5	1	19408000	770	37.10	1.14	12	0.05	107.00	3469.00	4595	20240417	-13.60	2750	20231026	44.36	4595	-13.60	20240417	3190	24.45	20240102	4595	-13.60	20240417	2750	44.36	20231026	1.76	N	220180	500	97 억		245940	N	N	0	N	00	N
177	20240702	090928	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3995	10	2	0.25	8005205	2009	0.65	3985	4025	3965	5180	2790	3985	3984.67	1.27	0	-1708	4495	4240	4110	3855	3725	4175	3790	97	1195	500	2860	5	1	19408000	775	37.34	1.15	12	0.01	107.00	3469.00	4595	20240417	-13.06	2750	20231026	45.27	4595	-13.06	20240417	3190	25.24	20240102	4595	-13.06	20240417	2750	45.27	20231026	1.76	N	220180	500	97 억		245940	N	N	0	N	00	N
178	20240701	160924	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3985	-245	5	-5.79	1296813155	307494	220.28	4230	4365	3980	5490	2965	4230	4217.63	1.06	0	40924	4426	4327	4161	4062	3896	4377	4112	97	1260	500	3040	5	1	19408000	773	37.24	1.15	12	1.58	107.00	3469.00	4595	20240417	-13.28	2750	20231026	44.91	4595	-13.28	20240417	3190	24.92	20240102	4595	-13.28	20240417	2750	44.91	20231026	1.76	N	220180	500	97 억		205281	N	N	0	N	00	N
179	20240701	150926	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4015	-215	5	-5.08	1261663055	298687	213.97	4230	4365	4000	5490	2965	4230	4224.03	1.06	0	45044	4426	4327	4161	4062	3896	4377	4112	97	1260	500	3040	5	1	19408000	779	37.52	1.16	12	1.54	107.00	3469.00	4595	20240417	-12.62	2750	20231026	46.00	4595	-12.62	20240417	3190	25.86	20240102	4595	-12.62	20240417	2750	46.00	20231026	1.76	N	220180	500	97 억		205281	N	N	0	N	00	N
180	20240701	140925	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4100	-130	5	-3.07	1085535045	255124	182.76	4230	4365	4075	5490	2965	4230	4254.93	1.06	0	45936	4426	4327	4161	4062	3896	4377	4112	97	1260	500	3040	5	1	19408000	796	38.32	1.18	12	1.31	107.00	3469.00	4595	20240417	-10.77	2750	20231026	49.09	4595	-10.77	20240417	3190	28.53	20240102	4595	-10.77	20240417	2750	49.09	20231026	1.76	N	220180	500	97 억		205281	N	N	0	N	00	N
181	20240701	130925	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4080	-150	5	-3.55	1010991345	236882	169.69	4230	4365	4080	5490	2965	4230	4267.91	1.06	0	48416	4426	4327	4161	4062	3896	4377	4112	97	1260	500	3040	5	1	19408000	792	38.13	1.18	12	1.22	107.00	3469.00	4595	20240417	-11.21	2750	20231026	48.36	4595	-11.21	20240417	3190	27.90	20240102	4595	-11.21	20240417	2750	48.36	20231026	1.76	N	220180	500	97 억		205281	N	N	0	N	00	N
182	20240701	120925	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4195	-35	5	-0.83	907444925	211764	151.70	4230	4365	4140	5490	2965	4230	4285.17	1.06	0	53140	4426	4327	4161	4062	3896	4377	4112	97	1260	500	3040	5	1	19408000	814	39.21	1.21	12	1.09	107.00	3469.00	4595	20240417	-8.71	2750	20231026	52.55	4595	-8.71	20240417	3190	31.50	20240102	4595	-8.71	20240417	2750	52.55	20231026	1.76	N	220180	500	97 억		205281	N	N	0	N	00	N
183	20240701	110923	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4200	-30	5	-0.71	803168675	186838	133.84	4230	4365	4195	5490	2965	4230	4298.74	1.06	0	56446	4426	4327	4161	4062	3896	4377	4112	97	1260	500	3040	5	1	19408000	815	39.25	1.21	12	0.96	107.00	3469.00	4595	20240417	-8.60	2750	20231026	52.73	4595	-8.60	20240417	3190	31.66	20240102	4595	-8.60	20240417	2750	52.73	20231026	1.76	N	220180	500	97 억		205281	N	N	0	N	00	N
184	20240701	100922	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4360	130	2	3.07	595737465	138146	98.96	4230	4365	4195	5490	2965	4230	4312.38	1.06	0	58933	4426	4327	4161	4062	3896	4377	4112	97	1260	500	3040	5	1	19408000	846	40.75	1.26	12	0.71	107.00	3469.00	4595	20240417	-5.11	2750	20231026	58.55	4595	-5.11	20240417	3190	36.68	20240102	4595	-5.11	20240417	2750	58.55	20231026	1.76	N	220180	500	97 억		205281	N	N	0	N	00	N
185	20240701	090920	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4310	80	2	1.89	169689660	39633	28.39	4230	4365	4195	5490	2965	4230	4281.52	1.06	0	17237	4426	4327	4161	4062	3896	4377	4112	97	1260	500	3040	5	1	19408000	836	40.28	1.24	12	0.20	107.00	3469.00	4595	20240417	-6.20	2750	20231026	56.73	4595	-6.20	20240417	3190	35.11	20240102	4595	-6.20	20240417	2750	56.73	20231026	1.76	N	220180	500	97 억		205281	N	N	0	N	00	N