KissMeData/393210/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	161252	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	7670	-140	5	-1.79	1142737680	148985	27.79	7800	7870	7490	10150	5470	7810	7670.13	0.00	0	13720	8803	8306	7883	7386	6963	8095	7175	78	2340	500	4840	10	1	15614544	1198	33.94	3.71	12	0.95	226.00	2069.00	13060	20240516	-41.27	3500	20230809	119.14	13060	-41.27	20240516	3930	95.17	20240201	13060	-41.27	20240516	3500	119.14	20230809	6.42	N	393210	500	78 억		0	N	N	0	N	00	N
3	20240731	151310	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	7630	-180	5	-2.30	1090725970	142190	26.53	7800	7870	7490	10150	5470	7810	7670.90	0.00	0	11621	8803	8306	7883	7386	6963	8095	7175	78	2340	500	4840	10	1	15614544	1191	33.76	3.69	12	0.91	226.00	2069.00	13060	20240516	-41.58	3500	20230809	118.00	13060	-41.58	20240516	3930	94.15	20240201	13060	-41.58	20240516	3500	118.00	20230809	6.42	N	393210	500	78 억		0	N	N	0	N	00	N
4	20240731	141310	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	7590	-220	5	-2.82	931607480	121405	22.65	7800	7870	7490	10150	5470	7810	7673.55	0.00	0	-1258	8803	8306	7883	7386	6963	8095	7175	78	2340	500	4840	10	1	15614544	1185	33.58	3.67	12	0.78	226.00	2069.00	13060	20240516	-41.88	3500	20230809	116.86	13060	-41.88	20240516	3930	93.13	20240201	13060	-41.88	20240516	3500	116.86	20230809	6.42	N	393210	500	78 억		0	N	N	0	N	00	N
5	20240731	131305	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	7650	-160	5	-2.05	652345930	84660	15.79	7800	7870	7620	10150	5470	7810	7705.48	0.00	0	-2392	8803	8306	7883	7386	6963	8095	7175	78	2340	500	4840	10	1	15614544	1195	33.85	3.70	12	0.54	226.00	2069.00	13060	20240516	-41.42	3500	20230809	118.57	13060	-41.42	20240516	3930	94.66	20240201	13060	-41.42	20240516	3500	118.57	20230809	6.42	N	393210	500	78 억		0	N	N	0	N	00	N
6	20240731	121303	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	7670	-140	5	-1.79	585811560	75966	14.17	7800	7870	7620	10150	5470	7810	7711.50	0.00	0	-1348	8803	8306	7883	7386	6963	8095	7175	78	2340	500	4840	10	1	15614544	1198	33.94	3.71	12	0.49	226.00	2069.00	13060	20240516	-41.27	3500	20230809	119.14	13060	-41.27	20240516	3930	95.17	20240201	13060	-41.27	20240516	3500	119.14	20230809	6.42	N	393210	500	78 억		0	N	N	0	N	00	N
7	20240731	111306	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	7680	-130	5	-1.66	494540520	64096	11.96	7800	7870	7620	10150	5470	7810	7715.62	0.00	0	-4155	8803	8306	7883	7386	6963	8095	7175	78	2340	500	4840	10	1	15614544	1199	33.98	3.71	12	0.41	226.00	2069.00	13060	20240516	-41.19	3500	20230809	119.43	13060	-41.19	20240516	3930	95.42	20240201	13060	-41.19	20240516	3500	119.43	20230809	6.42	N	393210	500	78 억		0	N	N	0	N	00	N
8	20240731	101303	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	7690	-120	5	-1.54	406566110	52664	9.82	7800	7870	7620	10150	5470	7810	7720.00	0.00	0	-2359	8803	8306	7883	7386	6963	8095	7175	78	2340	500	4840	10	1	15614544	1201	34.03	3.72	12	0.34	226.00	2069.00	13060	20240516	-41.12	3500	20230809	119.71	13060	-41.12	20240516	3930	95.67	20240201	13060	-41.12	20240516	3500	119.71	20230809	6.42	N	393210	500	78 억		0	N	N	0	N	00	N
9	20240731	091301	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	7780	-30	5	-0.38	153924330	19822	3.70	7800	7810	7670	10150	5470	7810	7765.33	0.00	0	-5206	8803	8306	7883	7386	6963	8095	7175	78	2340	500	4840	10	1	15614544	1215	34.42	3.76	12	0.13	226.00	2069.00	13060	20240516	-40.43	3500	20230809	122.29	13060	-40.43	20240516	3930	97.96	20240201	13060	-40.43	20240516	3500	122.29	20230809	6.42	N	393210	500	78 억		0	N	N	0	N	00	N
10	20240730	161230	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	7810	-450	5	-5.45	4162675970	535533	374.25	8160	8380	7460	10730	5790	8260	7772.94	0.00	0	31445	8740	8500	8380	8140	8020	8440	8080	78	2470	500	5120	10	1	15614544	1219	34.56	3.77	12	3.43	226.00	2069.00	13060	20240516	-40.20	3500	20230809	123.14	13060	-40.20	20240516	3930	98.73	20240201	13060	-40.20	20240516	3500	123.14	20230809	6.35	N	393210	500	78 억		0	N	N	0	N	00	N
11	20240730	151257	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	7680	-580	5	-7.02	4065137910	522956	365.46	8160	8380	7460	10730	5790	8260	7773.37	0.00	0	30407	8740	8500	8380	8140	8020	8440	8080	78	2470	500	5120	10	1	15614544	1199	33.98	3.71	12	3.35	226.00	2069.00	13060	20240516	-41.19	3500	20230809	119.43	13060	-41.19	20240516	3930	95.42	20240201	13060	-41.19	20240516	3500	119.43	20230809	6.35	N	393210	500	78 억		0	N	N	0	N	00	N
12	20240730	141239	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	7800	-460	5	-5.57	3680554770	473009	330.56	8160	8380	7460	10730	5790	8260	7781.13	0.00	0	27642	8740	8500	8380	8140	8020	8440	8080	78	2470	500	5120	10	1	15614544	1218	34.51	3.77	12	3.03	226.00	2069.00	13060	20240516	-40.28	3500	20230809	122.86	13060	-40.28	20240516	3930	98.47	20240201	13060	-40.28	20240516	3500	122.86	20230809	6.35	N	393210	500	78 억		0	N	N	0	N	00	N
13	20240730	131246	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	7760	-500	5	-6.05	3469438560	445845	311.57	8160	8380	7460	10730	5790	8260	7781.69	0.00	0	15234	8740	8500	8380	8140	8020	8440	8080	78	2470	500	5120	10	1	15614544	1212	34.34	3.75	12	2.86	226.00	2069.00	13060	20240516	-40.58	3500	20230809	121.71	13060	-40.58	20240516	3930	97.46	20240201	13060	-40.58	20240516	3500	121.71	20230809	6.35	N	393210	500	78 억		0	N	N	0	N	00	N
14	20240730	121237	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	7790	-470	5	-5.69	3273627880	420582	293.92	8160	8380	7460	10730	5790	8260	7783.54	0.00	0	9036	8740	8500	8380	8140	8020	8440	8080	78	2470	500	5120	10	1	15614544	1216	34.47	3.77	12	2.69	226.00	2069.00	13060	20240516	-40.35	3500	20230809	122.57	13060	-40.35	20240516	3930	98.22	20240201	13060	-40.35	20240516	3500	122.57	20230809	6.35	N	393210	500	78 억		0	N	N	0	N	00	N
15	20240730	111247	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	7650	-610	5	-7.38	2942964630	377996	264.16	8160	8380	7460	10730	5790	8260	7785.68	0.00	0	6810	8740	8500	8380	8140	8020	8440	8080	78	2470	500	5120	10	1	15614544	1195	33.85	3.70	12	2.42	226.00	2069.00	13060	20240516	-41.42	3500	20230809	118.57	13060	-41.42	20240516	3930	94.66	20240201	13060	-41.42	20240516	3500	118.57	20230809	6.35	N	393210	500	78 억		0	N	N	0	N	00	N
16	20240730	101255	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	7930	-330	5	-4.00	1208599790	151102	105.60	8160	8380	7830	10730	5790	8260	7998.53	0.00	0	29588	8740	8500	8380	8140	8020	8440	8080	78	2470	500	5120	10	1	15614544	1238	35.09	3.83	12	0.97	226.00	2069.00	13060	20240516	-39.28	3500	20230809	126.57	13060	-39.28	20240516	3930	101.78	20240201	13060	-39.28	20240516	3500	126.57	20230809	6.35	N	393210	500	78 억		0	N	N	0	N	00	N
17	20240730	091302	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8250	-10	5	-0.12	188783370	23080	16.13	8160	8280	8120	10730	5790	8260	8179.45	0.00	0	2174	8740	8500	8380	8140	8020	8440	8080	78	2470	500	5120	10	1	15614544	1288	36.50	3.99	12	0.15	226.00	2069.00	13060	20240516	-36.83	3500	20230809	135.71	13060	-36.83	20240516	3930	109.92	20240201	13060	-36.83	20240516	3500	135.71	20230809	6.35	N	393210	500	78 억		0	N	N	0	N	00	N
18	20240729	161228	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8260	-120	5	-1.43	1183465850	140735	39.67	8380	8620	8260	10890	5870	8380	8410.30	0.00	0	12608	9253	8816	8543	8106	7833	8680	7970	78	2510	500	5190	10	1	15614544	1290	36.55	3.99	12	0.90	226.00	2069.00	13060	20240516	-36.75	3500	20230809	136.00	13060	-36.75	20240516	3930	110.18	20240201	13060	-36.75	20240516	3500	136.00	20230809	5.91	N	393210	500	78 억		0	N	N	0	N	00	N
19	20240729	151246	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8310	-70	5	-0.84	1106705860	131463	37.06	8380	8620	8300	10890	5870	8380	8418.44	0.00	0	12545	9253	8816	8543	8106	7833	8680	7970	78	2510	500	5190	10	1	15614544	1298	36.77	4.02	12	0.84	226.00	2069.00	13060	20240516	-36.37	3500	20230809	137.43	13060	-36.37	20240516	3930	111.45	20240201	13060	-36.37	20240516	3500	137.43	20230809	5.91	N	393210	500	78 억		0	N	N	0	N	00	N
20	20240729	141256	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8320	-60	5	-0.72	943481380	111940	31.55	8380	8620	8300	10890	5870	8380	8428.53	0.00	0	15519	9253	8816	8543	8106	7833	8680	7970	78	2510	500	5190	10	1	15614544	1299	36.81	4.02	12	0.72	226.00	2069.00	13060	20240516	-36.29	3500	20230809	137.71	13060	-36.29	20240516	3930	111.70	20240201	13060	-36.29	20240516	3500	137.71	20230809	5.91	N	393210	500	78 억		0	N	N	0	N	00	N
21	20240729	131253	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8350	-30	5	-0.36	833177450	98722	27.83	8380	8620	8300	10890	5870	8380	8439.74	0.00	0	14764	9253	8816	8543	8106	7833	8680	7970	78	2510	500	5190	10	1	15614544	1304	36.95	4.04	12	0.63	226.00	2069.00	13060	20240516	-36.06	3500	20230809	138.57	13060	-36.06	20240516	3930	112.47	20240201	13060	-36.06	20240516	3500	138.57	20230809	5.91	N	393210	500	78 억		0	N	N	0	N	00	N
22	20240729	121253	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8380	0	3	0.00	645042210	76093	21.45	8380	8620	8360	10890	5870	8380	8477.25	0.00	0	6711	9253	8816	8543	8106	7833	8680	7970	78	2510	500	5190	10	1	15614544	1308	37.08	4.05	12	0.49	226.00	2069.00	13060	20240516	-35.83	3500	20230809	139.43	13060	-35.83	20240516	3930	113.23	20240201	13060	-35.83	20240516	3500	139.43	20230809	5.91	N	393210	500	78 억		0	N	N	0	N	00	N
23	20240729	111241	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8410	30	2	0.36	559246100	65843	18.56	8380	8620	8360	10890	5870	8380	8493.94	0.00	0	6873	9253	8816	8543	8106	7833	8680	7970	78	2510	500	5190	10	1	15614544	1313	37.21	4.06	12	0.42	226.00	2069.00	13060	20240516	-35.60	3500	20230809	140.29	13060	-35.60	20240516	3930	113.99	20240201	13060	-35.60	20240516	3500	140.29	20230809	5.91	N	393210	500	78 억		0	N	N	0	N	00	N
24	20240729	101238	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8540	160	2	1.91	404235660	47630	13.43	8380	8590	8360	10890	5870	8380	8487.40	0.00	0	10639	9253	8816	8543	8106	7833	8680	7970	78	2510	500	5190	10	1	15614544	1333	37.79	4.13	12	0.31	226.00	2069.00	13060	20240516	-34.61	3500	20230809	144.00	13060	-34.61	20240516	3930	117.30	20240201	13060	-34.61	20240516	3500	144.00	20230809	5.91	N	393210	500	78 억		0	N	N	0	N	00	N
25	20240729	091234	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8490	110	2	1.31	137567940	16339	4.61	8380	8560	8360	10890	5870	8380	8420.05	0.00	0	649	9253	8816	8543	8106	7833	8680	7970	78	2510	500	5190	10	1	15614544	1326	37.57	4.10	12	0.10	226.00	2069.00	13060	20240516	-34.99	3500	20230809	142.57	13060	-34.99	20240516	3930	116.03	20240201	13060	-34.99	20240516	3500	142.57	20230809	5.91	N	393210	500	78 억		0	N	N	0	N	00	N
26	20240726	161216	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8380	-420	5	-4.77	2994466270	349158	51.06	8700	8980	8270	11440	6160	8800	8577.45	0.00	0	-21419	9433	9116	8723	8406	8013	9275	8565	78	2640	500	5450	10	1	15614544	1308	37.08	4.05	12	2.24	226.00	2069.00	13060	20240516	-35.83	3500	20230809	139.43	13060	-35.83	20240516	3930	113.23	20240201	13060	-35.83	20240516	3500	139.43	20230809	6.62	N	393210	500	78 억		0	N	N	0	N	00	N
27	20240726	151229	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8330	-470	5	-5.34	2638340770	306418	44.81	8700	8980	8330	11440	6160	8800	8610.23	0.00	0	-27136	9433	9116	8723	8406	8013	9275	8565	78	2640	500	5450	10	1	15614544	1301	36.86	4.03	12	1.96	226.00	2069.00	13060	20240516	-36.22	3500	20230809	138.00	13060	-36.22	20240516	3930	111.96	20240201	13060	-36.22	20240516	3500	138.00	20230809	6.62	N	393210	500	78 억		0	N	N	0	N	00	N
28	20240726	141228	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8470	-330	5	-3.75	2037689560	234857	34.35	8700	8980	8440	11440	6160	8800	8676.27	0.00	0	-24729	9433	9116	8723	8406	8013	9275	8565	78	2640	500	5450	10	1	15614544	1323	37.48	4.09	12	1.50	226.00	2069.00	13060	20240516	-35.15	3500	20230809	142.00	13060	-35.15	20240516	3930	115.52	20240201	13060	-35.15	20240516	3500	142.00	20230809	6.62	N	393210	500	78 억		0	N	N	0	N	00	N
29	20240726	131230	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8480	-320	5	-3.64	1778125070	204241	29.87	8700	8980	8460	11440	6160	8800	8705.99	0.00	0	-22148	9433	9116	8723	8406	8013	9275	8565	78	2640	500	5450	10	1	15614544	1324	37.52	4.10	12	1.31	226.00	2069.00	13060	20240516	-35.07	3500	20230809	142.29	13060	-35.07	20240516	3930	115.78	20240201	13060	-35.07	20240516	3500	142.29	20230809	6.62	N	393210	500	78 억		0	N	N	0	N	00	N
30	20240726	121236	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8580	-220	5	-2.50	1485896310	170068	24.87	8700	8980	8570	11440	6160	8800	8737.05	0.00	0	-16137	9433	9116	8723	8406	8013	9275	8565	78	2640	500	5450	10	1	15614544	1340	37.96	4.15	12	1.09	226.00	2069.00	13060	20240516	-34.30	3500	20230809	145.14	13060	-34.30	20240516	3930	118.32	20240201	13060	-34.30	20240516	3500	145.14	20230809	6.62	N	393210	500	78 억		0	N	N	0	N	00	N
31	20240726	111234	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8630	-170	5	-1.93	1191989910	135942	19.88	8700	8980	8600	11440	6160	8800	8768.36	0.00	0	-15264	9433	9116	8723	8406	8013	9275	8565	78	2640	500	5450	10	1	15614544	1348	38.19	4.17	12	0.87	226.00	2069.00	13060	20240516	-33.92	3500	20230809	146.57	13060	-33.92	20240516	3930	119.59	20240201	13060	-33.92	20240516	3500	146.57	20230809	6.62	N	393210	500	78 억		0	N	N	0	N	00	N
32	20240726	101227	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8890	90	2	1.02	792067050	90087	13.17	8700	8980	8650	11440	6160	8800	8792.24	0.00	0	-6263	9433	9116	8723	8406	8013	9275	8565	78	2640	500	5450	10	1	15614544	1388	39.34	4.30	12	0.58	226.00	2069.00	13060	20240516	-31.93	3500	20230809	154.00	13060	-31.93	20240516	3930	126.21	20240201	13060	-31.93	20240516	3500	154.00	20230809	6.62	N	393210	500	78 억		0	N	N	0	N	00	N
33	20240726	091227	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8800	0	3	0.00	242438160	27502	4.02	8700	8980	8650	11440	6160	8800	8815.32	0.00	0	-4660	9433	9116	8723	8406	8013	9275	8565	78	2640	500	5450	10	1	15614544	1374	38.94	4.25	12	0.18	226.00	2069.00	13060	20240516	-32.62	3500	20230809	151.43	13060	-32.62	20240516	3930	123.92	20240201	13060	-32.62	20240516	3500	151.43	20230809	6.62	N	393210	500	78 억		0	N	N	0	N	00	N
34	20240725	161224	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8800	-200	5	-2.22	5895629850	681471	14.52	8600	9040	8330	11700	6300	9000	8651.22	0.00	0	18352	11240	10120	9160	8040	7080	10680	8600	78	2700	500	5580	10	1	15614544	1374	38.94	4.25	12	4.36	226.00	2069.00	13060	20240516	-32.62	3500	20230809	151.43	13060	-32.62	20240516	3930	123.92	20240201	13060	-32.62	20240516	3500	151.43	20230809	6.69	N	393210	500	78 억		0	N	N	0	N	00	N
35	20240725	151237	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8760	-240	5	-2.67	5653077310	653828	13.93	8600	9040	8330	11700	6300	9000	8646.11	0.00	0	15900	11240	10120	9160	8040	7080	10680	8600	78	2700	500	5580	10	1	15614544	1368	38.76	4.23	12	4.19	226.00	2069.00	13060	20240516	-32.92	3500	20230809	150.29	13060	-32.92	20240516	3930	122.90	20240201	13060	-32.92	20240516	3500	150.29	20230809	6.69	N	393210	500	78 억		0	N	N	0	N	00	N
36	20240725	141233	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8820	-180	5	-2.00	5370520280	621629	13.24	8600	9040	8330	11700	6300	9000	8639.42	0.00	0	10226	11240	10120	9160	8040	7080	10680	8600	78	2700	500	5580	10	1	15614544	1377	39.03	4.26	12	3.98	226.00	2069.00	13060	20240516	-32.47	3500	20230809	152.00	13060	-32.47	20240516	3930	124.43	20240201	13060	-32.47	20240516	3500	152.00	20230809	6.69	N	393210	500	78 억		0	N	N	0	N	00	N
37	20240725	131225	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8860	-140	5	-1.56	4663706430	542618	11.56	8600	8980	8330	11700	6300	9000	8594.81	0.00	0	17113	11240	10120	9160	8040	7080	10680	8600	78	2700	500	5580	10	1	15614544	1383	39.20	4.28	12	3.48	226.00	2069.00	13060	20240516	-32.16	3500	20230809	153.14	13060	-32.16	20240516	3930	125.45	20240201	13060	-32.16	20240516	3500	153.14	20230809	6.69	N	393210	500	78 억		0	N	N	0	N	00	N
38	20240725	121231	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8700	-300	5	-3.33	3813569940	446490	9.51	8600	8780	8330	11700	6300	9000	8541.20	0.00	0	16812	11240	10120	9160	8040	7080	10680	8600	78	2700	500	5580	10	1	15614544	1358	38.50	4.20	12	2.86	226.00	2069.00	13060	20240516	-33.38	3500	20230809	148.57	13060	-33.38	20240516	3930	121.37	20240201	13060	-33.38	20240516	3500	148.57	20230809	6.69	N	393210	500	78 억		0	N	N	0	N	00	N
39	20240725	111230	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8570	-430	5	-4.78	3303898160	387831	8.26	8600	8750	8330	11700	6300	9000	8518.89	0.00	0	9968	11240	10120	9160	8040	7080	10680	8600	78	2700	500	5580	10	1	15614544	1338	37.92	4.14	12	2.48	226.00	2069.00	13060	20240516	-34.38	3500	20230809	144.86	13060	-34.38	20240516	3930	118.07	20240201	13060	-34.38	20240516	3500	144.86	20230809	6.69	N	393210	500	78 억		0	N	N	0	N	00	N
40	20240725	101222	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8390	-610	5	-6.78	2730373420	320013	6.82	8600	8750	8330	11700	6300	9000	8532.04	0.00	0	-10220	11240	10120	9160	8040	7080	10680	8600	78	2700	500	5580	10	1	15614544	1310	37.12	4.06	12	2.05	226.00	2069.00	13060	20240516	-35.76	3500	20230809	139.71	13060	-35.76	20240516	3930	113.49	20240201	13060	-35.76	20240516	3500	139.71	20230809	6.69	N	393210	500	78 억		0	N	N	0	N	00	N
41	20240725	091217	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8510	-490	5	-5.44	1294653410	150913	3.21	8600	8700	8460	11700	6300	9000	8578.76	0.00	0	7208	11240	10120	9160	8040	7080	10680	8600	78	2700	500	5580	10	1	15614544	1329	37.65	4.11	12	0.97	226.00	2069.00	13060	20240516	-34.84	3500	20230809	143.14	13060	-34.84	20240516	3930	116.54	20240201	13060	-34.84	20240516	3500	143.14	20230809	6.69	N	393210	500	78 억		0	N	N	0	N	00	N
42	20240724	161215	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9000	650	2	7.78	44735831990	4664571	2581.70	8470	10280	8200	10850	5850	8350	9591.83	0.00	0	-24390	8636	8492	8206	8062	7776	8565	8135	78	2500	500	5170	10	1	15614544	1405	39.82	4.35	12	29.87	226.00	2069.00	13060	20240516	-31.09	3500	20230809	157.14	13060	-31.09	20240516	3930	129.01	20240201	13060	-31.09	20240516	3500	157.14	20230809	6.83	N	393210	500	78 억		0	N	N	0	N	00	N
43	20240724	151233	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8980	630	2	7.54	43858965770	4566726	2527.55	8470	10280	8200	10850	5850	8350	9604.03	0.00	0	-24820	8636	8492	8206	8062	7776	8565	8135	78	2500	500	5170	10	1	15614544	1402	39.73	4.34	12	29.25	226.00	2069.00	13060	20240516	-31.24	3500	20230809	156.57	13060	-31.24	20240516	3930	128.50	20240201	13060	-31.24	20240516	3500	156.57	20230809	6.83	N	393210	500	78 억		0	N	N	0	N	00	N
44	20240724	141228	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9100	750	2	8.98	38451908360	3969422	2196.96	8470	10280	8200	10850	5850	8350	9687.03	0.00	0	-103906	8636	8492	8206	8062	7776	8565	8135	78	2500	500	5170	10	1	15614544	1421	40.27	4.40	12	25.42	226.00	2069.00	13060	20240516	-30.32	3500	20230809	160.00	13060	-30.32	20240516	3930	131.55	20240201	13060	-30.32	20240516	3500	160.00	20230809	6.83	N	393210	500	78 억		0	N	N	0	N	00	N
45	20240724	131232	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9640	1290	2	15.45	9422077250	1019428	564.22	8470	9760	8200	10850	5850	8350	9242.51	0.00	0	-44972	8636	8492	8206	8062	7776	8565	8135	78	2500	500	5170	10	1	15614544	1505	42.65	4.66	12	6.53	226.00	2069.00	13060	20240516	-26.19	3500	20230809	175.43	13060	-26.19	20240516	3930	145.29	20240201	13060	-26.19	20240516	3500	175.43	20230809	6.83	N	393210	500	78 억		0	N	N	0	N	00	N
46	20240724	121231	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9000	650	2	7.78	2741793380	311287	172.29	8470	9130	8200	10850	5850	8350	8807.93	0.00	0	2323	8636	8492	8206	8062	7776	8565	8135	78	2500	500	5170	10	1	15614544	1405	39.82	4.35	12	1.99	226.00	2069.00	13060	20240516	-31.09	3500	20230809	157.14	13060	-31.09	20240516	3930	129.01	20240201	13060	-31.09	20240516	3500	157.14	20230809	6.83	N	393210	500	78 억		0	N	N	0	N	00	N
47	20240724	111228	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8640	290	2	3.47	1260548720	145266	80.40	8470	8840	8200	10850	5850	8350	8677.52	0.00	0	-4137	8636	8492	8206	8062	7776	8565	8135	78	2500	500	5170	10	1	15614544	1349	38.23	4.18	12	0.93	226.00	2069.00	13060	20240516	-33.84	3500	20230809	146.86	13060	-33.84	20240516	3930	119.85	20240201	13060	-33.84	20240516	3500	146.86	20230809	6.83	N	393210	500	78 억		0	N	N	0	N	00	N
48	20240724	101254	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8700	350	2	4.19	1061822380	122371	67.73	8470	8840	8200	10850	5850	8350	8677.08	0.00	0	5824	8636	8492	8206	8062	7776	8565	8135	78	2500	500	5170	10	1	15614544	1358	38.50	4.20	12	0.78	226.00	2069.00	13060	20240516	-33.38	3500	20230809	148.57	13060	-33.38	20240516	3930	121.37	20240201	13060	-33.38	20240516	3500	148.57	20230809	6.83	N	393210	500	78 억		0	N	N	0	N	00	N
49	20240724	091217	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8390	40	2	0.48	52059250	6257	3.46	8470	8470	8200	10850	5850	8350	8320.16	0.00	0	-1619	8636	8492	8206	8062	7776	8565	8135	78	2500	500	5170	10	1	15614544	1310	37.12	4.06	12	0.04	226.00	2069.00	13060	20240516	-35.76	3500	20230809	139.71	13060	-35.76	20240516	3930	113.49	20240201	13060	-35.76	20240516	3500	139.71	20230809	6.83	N	393210	500	78 억		0	N	N	0	N	00	N
50	20240723	161208	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8350	300	2	3.73	1458406900	180331	54.95	8050	8350	7920	10460	5640	8050	8087.38	0.00	0	13070	8830	8440	8190	7800	7550	8315	7675	78	2410	500	4990	10	1	15614544	1304	36.95	4.04	12	1.15	226.00	2069.00	13060	20240516	-36.06	3500	20230809	138.57	13060	-36.06	20240516	3930	112.47	20240201	13060	-36.06	20240516	3500	138.57	20230809	6.88	N	393210	500	78 억		0	N	N	0	N	00	N
51	20240723	151236	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8210	160	2	1.99	1387300430	171760	52.33	8050	8320	7920	10460	5640	8050	8077.02	0.00	0	7282	8830	8440	8190	7800	7550	8315	7675	78	2410	500	4990	10	1	15614544	1282	36.33	3.97	12	1.10	226.00	2069.00	13060	20240516	-37.14	3500	20230809	134.57	13060	-37.14	20240516	3930	108.91	20240201	13060	-37.14	20240516	3500	134.57	20230809	6.88	N	393210	500	78 억		0	N	N	0	N	00	N
52	20240723	141212	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8220	170	2	2.11	1319170080	163507	49.82	8050	8320	7920	10460	5640	8050	8068.01	0.00	0	6127	8830	8440	8190	7800	7550	8315	7675	78	2410	500	4990	10	1	15614544	1284	36.37	3.97	12	1.05	226.00	2069.00	13060	20240516	-37.06	3500	20230809	134.86	13060	-37.06	20240516	3930	109.16	20240201	13060	-37.06	20240516	3500	134.86	20230809	6.88	N	393210	500	78 억		0	N	N	0	N	00	N
53	20240723	131208	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8230	180	2	2.24	1110818820	138206	42.11	8050	8280	7920	10460	5640	8050	8037.39	0.00	0	2414	8830	8440	8190	7800	7550	8315	7675	78	2410	500	4990	10	1	15614544	1285	36.42	3.98	12	0.89	226.00	2069.00	13060	20240516	-36.98	3500	20230809	135.14	13060	-36.98	20240516	3930	109.41	20240201	13060	-36.98	20240516	3500	135.14	20230809	6.88	N	393210	500	78 억		0	N	N	0	N	00	N
54	20240723	121217	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8120	70	2	0.87	1054964440	131363	40.03	8050	8280	7920	10460	5640	8050	8030.87	0.00	0	342	8830	8440	8190	7800	7550	8315	7675	78	2410	500	4990	10	1	15614544	1268	35.93	3.92	12	0.84	226.00	2069.00	13060	20240516	-37.83	3500	20230809	132.00	13060	-37.83	20240516	3930	106.62	20240201	13060	-37.83	20240516	3500	132.00	20230809	6.88	N	393210	500	78 억		0	N	N	0	N	00	N
55	20240723	111215	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8110	60	2	0.75	1017243140	126707	38.61	8050	8280	7920	10460	5640	8050	8028.26	0.00	0	-1921	8830	8440	8190	7800	7550	8315	7675	78	2410	500	4990	10	1	15614544	1266	35.88	3.92	12	0.81	226.00	2069.00	13060	20240516	-37.90	3500	20230809	131.71	13060	-37.90	20240516	3930	106.36	20240201	13060	-37.90	20240516	3500	131.71	20230809	6.88	N	393210	500	78 억		0	N	N	0	N	00	N
56	20240723	101209	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8090	40	2	0.50	812191860	101223	30.84	8050	8280	7920	10460	5640	8050	8023.71	0.00	0	-3280	8830	8440	8190	7800	7550	8315	7675	78	2410	500	4990	10	1	15614544	1263	35.80	3.91	12	0.65	226.00	2069.00	13060	20240516	-38.06	3500	20230809	131.14	13060	-38.06	20240516	3930	105.85	20240201	13060	-38.06	20240516	3500	131.14	20230809	6.88	N	393210	500	78 억		0	N	N	0	N	00	N
57	20240723	091222	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8050	0	3	0.00	244897010	30404	9.26	8050	8280	7960	10460	5640	8050	8054.81	0.00	0	-685	8830	8440	8190	7800	7550	8315	7675	78	2410	500	4990	10	1	15614544	1257	35.62	3.89	12	0.19	226.00	2069.00	13060	20240516	-38.36	3500	20230809	130.00	13060	-38.36	20240516	3930	104.83	20240201	13060	-38.36	20240516	3500	130.00	20230809	6.88	N	393210	500	78 억		0	N	N	0	N	00	N
58	20240722	161201	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8050	-360	5	-4.28	2666483210	323286	198.09	8330	8580	7940	10930	5890	8410	8248.15	0.00	0	257	8803	8606	8353	8156	7903	8705	8255	78	2520	500	5210	10	1	15614544	1257	35.62	3.89	12	2.07	226.00	2069.00	13060	20240516	-38.36	3500	20230809	130.00	13060	-38.36	20240516	3930	104.83	20240201	13060	-38.36	20240516	3500	130.00	20230809	7.12	N	393210	500	78 억		0	N	N	0	N	00	N
59	20240722	151214	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	7980	-430	5	-5.11	2500852010	302605	185.41	8330	8580	7950	10930	5890	8410	8264.41	0.00	0	-23	8803	8606	8353	8156	7903	8705	8255	78	2520	500	5210	10	1	15614544	1246	35.31	3.86	12	1.94	226.00	2069.00	13060	20240516	-38.90	3500	20230809	128.00	13060	-38.90	20240516	3930	103.05	20240201	13060	-38.90	20240516	3500	128.00	20230809	7.12	N	393210	500	78 억		0	N	N	0	N	00	N
60	20240722	141221	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8070	-340	5	-4.04	2229314930	268695	164.64	8330	8580	8030	10930	5890	8410	8296.82	0.00	0	5312	8803	8606	8353	8156	7903	8705	8255	78	2520	500	5210	10	1	15614544	1260	35.71	3.90	12	1.72	226.00	2069.00	13060	20240516	-38.21	3500	20230809	130.57	13060	-38.21	20240516	3930	105.34	20240201	13060	-38.21	20240516	3500	130.57	20230809	7.12	N	393210	500	78 억		0	N	N	0	N	00	N
61	20240722	131216	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8160	-250	5	-2.97	1973225000	237037	145.24	8330	8580	8090	10930	5890	8410	8324.54	0.00	0	4288	8803	8606	8353	8156	7903	8705	8255	78	2520	500	5210	10	1	15614544	1274	36.11	3.94	12	1.52	226.00	2069.00	13060	20240516	-37.52	3500	20230809	133.14	13060	-37.52	20240516	3930	107.63	20240201	13060	-37.52	20240516	3500	133.14	20230809	7.12	N	393210	500	78 억		0	N	N	0	N	00	N
62	20240722	121213	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8200	-210	5	-2.50	1872881090	224756	137.71	8330	8580	8090	10930	5890	8410	8332.95	0.00	0	6155	8803	8606	8353	8156	7903	8705	8255	78	2520	500	5210	10	1	15614544	1280	36.28	3.96	12	1.44	226.00	2069.00	13060	20240516	-37.21	3500	20230809	134.29	13060	-37.21	20240516	3930	108.65	20240201	13060	-37.21	20240516	3500	134.29	20230809	7.12	N	393210	500	78 억		0	N	N	0	N	00	N
63	20240722	111212	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8270	-140	5	-1.66	1496714530	178750	109.52	8330	8580	8240	10930	5890	8410	8373.23	0.00	0	6100	8803	8606	8353	8156	7903	8705	8255	78	2520	500	5210	10	1	15614544	1291	36.59	4.00	12	1.14	226.00	2069.00	13060	20240516	-36.68	3500	20230809	136.29	13060	-36.68	20240516	3930	110.43	20240201	13060	-36.68	20240516	3500	136.29	20230809	7.12	N	393210	500	78 억		0	N	N	0	N	00	N
64	20240722	101210	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8410	0	3	0.00	1123449490	133907	82.05	8330	8580	8240	10930	5890	8410	8389.77	0.00	0	6245	8803	8606	8353	8156	7903	8705	8255	78	2520	500	5210	10	1	15614544	1313	37.21	4.06	12	0.86	226.00	2069.00	13060	20240516	-35.60	3500	20230809	140.29	13060	-35.60	20240516	3930	113.99	20240201	13060	-35.60	20240516	3500	140.29	20230809	7.12	N	393210	500	78 억		0	N	N	0	N	00	N
65	20240722	091214	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8470	60	2	0.71	83398510	9838	6.03	8330	8560	8320	10930	5890	8410	8477.18	0.00	0	570	8803	8606	8353	8156	7903	8705	8255	78	2520	500	5210	10	1	15614544	1323	37.48	4.09	12	0.06	226.00	2069.00	13060	20240516	-35.15	3500	20230809	142.00	13060	-35.15	20240516	3930	115.52	20240201	13060	-35.15	20240516	3500	142.00	20230809	7.12	N	393210	500	78 억		0	N	N	0	N	00	N
66	20240719	161140	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8410	120	2	1.45	1302718680	156146	67.29	8280	8550	8100	10770	5810	8290	8342.73	0.00	0	2982	8583	8436	8173	8026	7763	8510	8100	78	2480	500	5130	10	1	15614544	1313	37.21	4.06	12	1.00	226.00	2069.00	13060	20240516	-35.60	3500	20230809	140.29	13060	-35.60	20240516	3930	113.99	20240201	13060	-35.60	20240516	3500	140.29	20230809	7.13	N	393210	500	78 억		0	N	N	0	N	00	N
67	20240719	151153	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8420	130	2	1.57	1206818360	144744	62.37	8280	8550	8100	10770	5810	8290	8337.61	0.00	0	5789	8583	8436	8173	8026	7763	8510	8100	78	2480	500	5130	10	1	15614544	1315	37.26	4.07	12	0.93	226.00	2069.00	13060	20240516	-35.53	3500	20230809	140.57	13060	-35.53	20240516	3930	114.25	20240201	13060	-35.53	20240516	3500	140.57	20230809	7.13	N	393210	500	78 억		0	N	N	0	N	00	N
68	20240719	141156	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8460	170	2	2.05	957508720	115117	49.61	8280	8550	8100	10770	5810	8290	8317.70	0.00	0	11931	8583	8436	8173	8026	7763	8510	8100	78	2480	500	5130	10	1	15614544	1321	37.43	4.09	12	0.74	226.00	2069.00	13060	20240516	-35.22	3500	20230809	141.71	13060	-35.22	20240516	3930	115.27	20240201	13060	-35.22	20240516	3500	141.71	20230809	7.13	N	393210	500	78 억		0	N	N	0	N	00	N
69	20240719	131147	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8470	180	2	2.17	858036170	103278	44.51	8280	8550	8100	10770	5810	8290	8308.02	0.00	0	9948	8583	8436	8173	8026	7763	8510	8100	78	2480	500	5130	10	1	15614544	1323	37.48	4.09	12	0.66	226.00	2069.00	13060	20240516	-35.15	3500	20230809	142.00	13060	-35.15	20240516	3930	115.52	20240201	13060	-35.15	20240516	3500	142.00	20230809	7.13	N	393210	500	78 억		0	N	N	0	N	00	N
70	20240719	121145	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8500	210	2	2.53	790979110	95309	41.07	8280	8550	8100	10770	5810	8290	8299.10	0.00	0	9511	8583	8436	8173	8026	7763	8510	8100	78	2480	500	5130	10	1	15614544	1327	37.61	4.11	12	0.61	226.00	2069.00	13060	20240516	-34.92	3500	20230809	142.86	13060	-34.92	20240516	3930	116.28	20240201	13060	-34.92	20240516	3500	142.86	20230809	7.13	N	393210	500	78 억		0	N	N	0	N	00	N
71	20240719	111157	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8300	10	2	0.12	511827580	62232	26.82	8280	8370	8100	10770	5810	8290	8224.51	0.00	0	-761	8583	8436	8173	8026	7763	8510	8100	78	2480	500	5130	10	1	15614544	1296	36.73	4.01	12	0.40	226.00	2069.00	13060	20240516	-36.45	3500	20230809	137.14	13060	-36.45	20240516	3930	111.20	20240201	13060	-36.45	20240516	3500	137.14	20230809	7.13	N	393210	500	78 억		0	N	N	0	N	00	N
72	20240719	101143	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8230	-60	5	-0.72	374817570	45683	19.69	8280	8370	8100	10770	5810	8290	8204.75	0.00	0	-4417	8583	8436	8173	8026	7763	8510	8100	78	2480	500	5130	10	1	15614544	1285	36.42	3.98	12	0.29	226.00	2069.00	13060	20240516	-36.98	3500	20230809	135.14	13060	-36.98	20240516	3930	109.41	20240201	13060	-36.98	20240516	3500	135.14	20230809	7.13	N	393210	500	78 억		0	N	N	0	N	00	N
73	20240719	091200	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8130	-160	5	-1.93	85445720	10491	4.52	8280	8280	8100	10770	5810	8290	8144.67	0.00	0	-4488	8583	8436	8173	8026	7763	8510	8100	78	2480	500	5130	10	1	15614544	1269	35.97	3.93	12	0.07	226.00	2069.00	13060	20240516	-37.75	3500	20230809	132.29	13060	-37.75	20240516	3930	106.87	20240201	13060	-37.75	20240516	3500	132.29	20230809	7.13	N	393210	500	78 억		0	N	N	0	N	00	N
74	20240718	161134	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8290	60	2	0.73	1872294990	230223	111.92	8170	8320	7910	10690	5770	8230	8132.50	0.00	0	65291	8950	8590	8410	8050	7870	8500	7960	78	2460	500	5100	10	1	15614544	1294	36.68	4.01	12	1.47	226.00	2069.00	13060	20240516	-36.52	3500	20230809	136.86	13060	-36.52	20240516	3930	110.94	20240201	13060	-36.52	20240516	3500	136.86	20230809	7.50	N	393210	500	78 억		0	N	N	35	N	00	N
75	20240718	151146	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8300	70	2	0.85	1818058060	223643	108.72	8170	8320	7910	10690	5770	8230	8129.29	0.00	0	65731	8950	8590	8410	8050	7870	8500	7960	78	2460	500	5100	10	1	15614544	1296	36.73	4.01	12	1.43	226.00	2069.00	13060	20240516	-36.45	3500	20230809	137.14	13060	-36.45	20240516	3930	111.20	20240201	13060	-36.45	20240516	3500	137.14	20230809	7.50	N	393210	500	78 억		0	N	N	35	N	00	N
76	20240718	141137	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8050	-180	5	-2.19	1003991240	123974	60.27	8170	8320	7910	10690	5770	8230	8098.40	0.00	0	41074	8950	8590	8410	8050	7870	8500	7960	78	2460	500	5100	10	1	15614544	1257	35.62	3.89	12	0.79	226.00	2069.00	13060	20240516	-38.36	3500	20230809	130.00	13060	-38.36	20240516	3930	104.83	20240201	13060	-38.36	20240516	3500	130.00	20230809	7.50	N	393210	500	78 억		0	N	N	35	N	00	N
77	20240718	131137	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8160	-70	5	-0.85	818339000	100945	49.07	8170	8320	7910	10690	5770	8230	8106.78	0.00	0	39239	8950	8590	8410	8050	7870	8500	7960	78	2460	500	5100	10	1	15614544	1274	36.11	3.94	12	0.65	226.00	2069.00	13060	20240516	-37.52	3500	20230809	133.14	13060	-37.52	20240516	3930	107.63	20240201	13060	-37.52	20240516	3500	133.14	20230809	7.50	N	393210	500	78 억		0	N	N	35	N	00	N
78	20240718	121136	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8130	-100	5	-1.22	731052950	90198	43.85	8170	8320	7910	10690	5770	8230	8104.98	0.00	0	35544	8950	8590	8410	8050	7870	8500	7960	78	2460	500	5100	10	1	15614544	1269	35.97	3.93	12	0.58	226.00	2069.00	13060	20240516	-37.75	3500	20230809	132.29	13060	-37.75	20240516	3930	106.87	20240201	13060	-37.75	20240516	3500	132.29	20230809	7.50	N	393210	500	78 억		0	N	N	35	N	00	N
79	20240718	111145	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8130	-100	5	-1.22	546361830	67434	32.78	8170	8320	7910	10690	5770	8230	8102.17	0.00	0	21664	8950	8590	8410	8050	7870	8500	7960	78	2460	500	5100	10	1	15614544	1269	35.97	3.93	12	0.43	226.00	2069.00	13060	20240516	-37.75	3500	20230809	132.29	13060	-37.75	20240516	3930	106.87	20240201	13060	-37.75	20240516	3500	132.29	20230809	7.50	N	393210	500	78 억		0	N	N	35	N	00	N
80	20240718	101147	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8110	-120	5	-1.46	433030760	53472	26.00	8170	8320	7910	10690	5770	8230	8098.27	0.00	0	16503	8950	8590	8410	8050	7870	8500	7960	78	2460	500	5100	10	1	15614544	1266	35.88	3.92	12	0.34	226.00	2069.00	13060	20240516	-37.90	3500	20230809	131.71	13060	-37.90	20240516	3930	106.36	20240201	13060	-37.90	20240516	3500	131.71	20230809	7.50	N	393210	500	78 억		0	N	N	35	N	00	N
81	20240718	091149	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8100	-130	5	-1.58	154132530	19152	9.31	8170	8320	7910	10690	5770	8230	8047.86	0.00	0	10371	8950	8590	8410	8050	7870	8500	7960	78	2460	500	5100	10	1	15614544	1265	35.84	3.91	12	0.12	226.00	2069.00	13060	20240516	-37.98	3500	20230809	131.43	13060	-37.98	20240516	3930	106.11	20240201	13060	-37.98	20240516	3500	131.43	20230809	7.50	N	393210	500	78 억		0	N	N	35	N	00	N
82	20240717	161236	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8230	-490	5	-5.62	1731841800	204424	53.28	8550	8770	8230	11330	6110	8720	8475.77	0.00	0	-19586	9260	8990	8590	8320	7920	8790	8120	78	2610	500	5400	10	1	15614544	1285	36.42	3.98	12	1.31	226.00	2069.00	13060	20240516	-36.98	3500	20230809	135.14	13060	-36.98	20240516	3930	109.41	20240201	13060	-36.98	20240516	3500	135.14	20230809	7.45	N	393210	500	78 억		0	N	N	35	N	00	N
83	20240717	151243	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8240	-480	5	-5.50	1592376350	187510	48.87	8550	8770	8240	11330	6110	8720	8492.22	0.00	0	-21473	9260	8990	8590	8320	7920	8790	8120	78	2610	500	5400	10	1	15614544	1287	36.46	3.98	12	1.20	226.00	2069.00	13060	20240516	-36.91	3500	20230809	135.43	13060	-36.91	20240516	3930	109.67	20240201	13060	-36.91	20240516	3500	135.43	20230809	7.45	N	393210	500	78 억		0	N	N	0	N	00	N
84	20240717	141240	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8410	-310	5	-3.56	1285961520	150584	39.25	8550	8770	8340	11330	6110	8720	8539.83	0.00	0	-23696	9260	8990	8590	8320	7920	8790	8120	78	2610	500	5400	10	1	15614544	1313	37.21	4.06	12	0.96	226.00	2069.00	13060	20240516	-35.60	3500	20230809	140.29	13060	-35.60	20240516	3930	113.99	20240201	13060	-35.60	20240516	3500	140.29	20230809	7.45	N	393210	500	78 억		0	N	N	0	N	00	N
85	20240717	131237	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8510	-210	5	-2.41	1137731970	132972	34.66	8550	8770	8410	11330	6110	8720	8556.18	0.00	0	-27605	9260	8990	8590	8320	7920	8790	8120	78	2610	500	5400	10	1	15614544	1329	37.65	4.11	12	0.85	226.00	2069.00	13060	20240516	-34.84	3500	20230809	143.14	13060	-34.84	20240516	3930	116.54	20240201	13060	-34.84	20240516	3500	143.14	20230809	7.45	N	393210	500	78 억		0	N	N	0	N	00	N
86	20240717	121238	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8440	-280	5	-3.21	1030747920	120344	31.37	8550	8770	8410	11330	6110	8720	8565.01	0.00	0	-27017	9260	8990	8590	8320	7920	8790	8120	78	2610	500	5400	10	1	15614544	1318	37.35	4.08	12	0.77	226.00	2069.00	13060	20240516	-35.38	3500	20230809	141.14	13060	-35.38	20240516	3930	114.76	20240201	13060	-35.38	20240516	3500	141.14	20230809	7.45	N	393210	500	78 억		0	N	N	0	N	00	N
87	20240717	111241	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8520	-200	5	-2.29	769397080	89523	23.33	8550	8770	8490	11330	6110	8720	8594.41	0.00	0	-15283	9260	8990	8590	8320	7920	8790	8120	78	2610	500	5400	10	1	15614544	1330	37.70	4.12	12	0.57	226.00	2069.00	13060	20240516	-34.76	3500	20230809	143.43	13060	-34.76	20240516	3930	116.79	20240201	13060	-34.76	20240516	3500	143.43	20230809	7.45	N	393210	500	78 억		0	N	N	0	N	00	N
88	20240717	101244	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8540	-180	5	-2.06	584658130	67858	17.69	8550	8770	8510	11330	6110	8720	8615.91	0.00	0	-8354	9260	8990	8590	8320	7920	8790	8120	78	2610	500	5400	10	1	15614544	1333	37.79	4.13	12	0.43	226.00	2069.00	13060	20240516	-34.61	3500	20230809	144.00	13060	-34.61	20240516	3930	117.30	20240201	13060	-34.61	20240516	3500	144.00	20230809	7.45	N	393210	500	78 억		0	N	N	0	N	00	N
89	20240717	091018	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8740	20	2	0.23	187323020	21692	5.65	8550	8770	8510	11330	6110	8720	8635.58	0.00	0	-4835	9260	8990	8590	8320	7920	8790	8120	78	2610	500	5400	10	1	15614544	1365	38.67	4.22	12	0.14	226.00	2069.00	13060	20240516	-33.08	3500	20230809	149.71	13060	-33.08	20240516	3930	122.39	20240201	13060	-33.08	20240516	3500	149.71	20230809	7.45	N	393210	500	78 억		0	N	N	0	N	00	N
90	20240716	161241	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8720	-140	5	-1.58	3221505950	381389	138.84	8860	8860	8190	11510	6210	8860	8446.37	0.00	0	-36223	9546	9202	8926	8582	8306	9375	8755	78	2650	500	5490	10	1	15614544	1362	38.58	4.21	12	2.44	226.00	2069.00	13060	20240516	-33.23	3500	20230809	149.14	13060	-33.23	20240516	3930	121.88	20240201	13060	-33.23	20240516	3500	149.14	20230809	7.58	N	393210	500	78 억		0	N	N	117	N	00	N
91	20240716	151255	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8520	-340	5	-3.84	2863397420	339808	123.70	8860	8860	8190	11510	6210	8860	8426.52	0.00	0	-39437	9546	9202	8926	8582	8306	9375	8755	78	2650	500	5490	10	1	15614544	1330	37.70	4.12	12	2.18	226.00	2069.00	13060	20240516	-34.76	3500	20230809	143.43	13060	-34.76	20240516	3930	116.79	20240201	13060	-34.76	20240516	3500	143.43	20230809	7.58	N	393210	500	78 억		0	N	N	117	N	00	N
92	20240716	141249	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8290	-570	5	-6.43	2322302950	275423	100.26	8860	8860	8190	11510	6210	8860	8431.77	0.00	0	-38199	9546	9202	8926	8582	8306	9375	8755	78	2650	500	5490	10	1	15614544	1294	36.68	4.01	12	1.76	226.00	2069.00	13060	20240516	-36.52	3500	20230809	136.86	13060	-36.52	20240516	3930	110.94	20240201	13060	-36.52	20240516	3500	136.86	20230809	7.58	N	393210	500	78 억		0	N	N	117	N	00	N
93	20240716	131251	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8530	-330	5	-3.72	1992307710	236217	85.99	8860	8860	8190	11510	6210	8860	8434.23	0.00	0	-20021	9546	9202	8926	8582	8306	9375	8755	78	2650	500	5490	10	1	15614544	1332	37.74	4.12	12	1.51	226.00	2069.00	13060	20240516	-34.69	3500	20230809	143.71	13060	-34.69	20240516	3930	117.05	20240201	13060	-34.69	20240516	3500	143.71	20230809	7.58	N	393210	500	78 억		0	N	N	117	N	00	N
94	20240716	121246	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8410	-450	5	-5.08	1845170100	218778	79.64	8860	8860	8190	11510	6210	8860	8433.98	0.00	0	-16362	9546	9202	8926	8582	8306	9375	8755	78	2650	500	5490	10	1	15614544	1313	37.21	4.06	12	1.40	226.00	2069.00	13060	20240516	-35.60	3500	20230809	140.29	13060	-35.60	20240516	3930	113.99	20240201	13060	-35.60	20240516	3500	140.29	20230809	7.58	N	393210	500	78 억		0	N	N	117	N	00	N
95	20240716	111249	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8370	-490	5	-5.53	1727414830	204716	74.52	8860	8860	8190	11510	6210	8860	8438.10	0.00	0	-13359	9546	9202	8926	8582	8306	9375	8755	78	2650	500	5490	10	1	15614544	1307	37.04	4.05	12	1.31	226.00	2069.00	13060	20240516	-35.91	3500	20230809	139.14	13060	-35.91	20240516	3930	112.98	20240201	13060	-35.91	20240516	3500	139.14	20230809	7.58	N	393210	500	78 억		0	N	N	117	N	00	N
96	20240716	101248	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8270	-590	5	-6.66	1232692440	144834	52.73	8860	8860	8220	11510	6210	8860	8511.07	0.00	0	-6650	9546	9202	8926	8582	8306	9375	8755	78	2650	500	5490	10	1	15614544	1291	36.59	4.00	12	0.93	226.00	2069.00	13060	20240516	-36.68	3500	20230809	136.29	13060	-36.68	20240516	3930	110.43	20240201	13060	-36.68	20240516	3500	136.29	20230809	7.58	N	393210	500	78 억		0	N	N	117	N	00	N
97	20240716	091247	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8680	-180	5	-2.03	245128980	28196	10.26	8860	8860	8620	11510	6210	8860	8693.75	0.00	0	-6041	9546	9202	8926	8582	8306	9375	8755	78	2650	500	5490	10	1	15614544	1355	38.41	4.20	12	0.18	226.00	2069.00	13060	20240516	-33.54	3500	20230809	148.00	13060	-33.54	20240516	3930	120.87	20240201	13060	-33.54	20240516	3500	148.00	20230809	7.58	N	393210	500	78 억		0	N	N	117	N	00	N
98	20240715	161228	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8860	-70	5	-0.78	2454460620	274309	17.21	8650	9270	8650	11600	6260	8930	8947.95	0.00	0	-4575	10490	9710	8820	8040	7150	10100	8430	78	2670	500	5530	10	1	15614544	1383	39.20	4.28	12	1.76	226.00	2069.00	13060	20240516	-32.16	3500	20230809	153.14	13060	-32.16	20240516	3930	125.45	20240201	13060	-32.16	20240516	3500	153.14	20230809	7.87	N	393210	500	78 억		0	N	N	117	N	00	N
99	20240715	151236	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8800	-130	5	-1.46	2375294230	265365	16.64	8650	9270	8650	11600	6260	8930	8951.13	0.00	0	-2143	10490	9710	8820	8040	7150	10100	8430	78	2670	500	5530	10	1	15614544	1374	38.94	4.25	12	1.70	226.00	2069.00	13060	20240516	-32.62	3500	20230809	151.43	13060	-32.62	20240516	3930	123.92	20240201	13060	-32.62	20240516	3500	151.43	20230809	7.87	N	393210	500	78 억		0	N	N	0	N	00	N
100	20240715	141233	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8870	-60	5	-0.67	2178986820	243095	15.25	8650	9270	8650	11600	6260	8930	8963.66	0.00	0	6097	10490	9710	8820	8040	7150	10100	8430	78	2670	500	5530	10	1	15614544	1385	39.25	4.29	12	1.56	226.00	2069.00	13060	20240516	-32.08	3500	20230809	153.43	13060	-32.08	20240516	3930	125.70	20240201	13060	-32.08	20240516	3500	153.43	20230809	7.87	N	393210	500	78 억		0	N	N	0	N	00	N
101	20240715	131236	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8950	20	2	0.22	1915811770	213386	13.38	8650	9270	8650	11600	6260	8930	8978.38	0.00	0	6923	10490	9710	8820	8040	7150	10100	8430	78	2670	500	5530	10	1	15614544	1398	39.60	4.33	12	1.37	226.00	2069.00	13060	20240516	-31.47	3500	20230809	155.71	13060	-31.47	20240516	3930	127.74	20240201	13060	-31.47	20240516	3500	155.71	20230809	7.87	N	393210	500	78 억		0	N	N	0	N	00	N
102	20240715	121233	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8940	10	2	0.11	1888388740	210319	13.19	8650	9270	8650	11600	6260	8930	8978.92	0.00	0	6965	10490	9710	8820	8040	7150	10100	8430	78	2670	500	5530	10	1	15614544	1396	39.56	4.32	12	1.35	226.00	2069.00	13060	20240516	-31.55	3500	20230809	155.43	13060	-31.55	20240516	3930	127.48	20240201	13060	-31.55	20240516	3500	155.43	20230809	7.87	N	393210	500	78 억		0	N	N	0	N	00	N
103	20240715	111234	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9030	100	2	1.12	1765908120	196607	12.33	8650	9270	8650	11600	6260	8930	8982.18	0.00	0	9057	10490	9710	8820	8040	7150	10100	8430	78	2670	500	5530	10	1	15614544	1410	39.96	4.36	12	1.26	226.00	2069.00	13060	20240516	-30.86	3500	20230809	158.00	13060	-30.86	20240516	3930	129.77	20240201	13060	-30.86	20240516	3500	158.00	20230809	7.87	N	393210	500	78 억		0	N	N	0	N	00	N
104	20240715	101232	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8840	-90	5	-1.01	1413904110	157462	9.88	8650	9270	8650	11600	6260	8930	8979.65	0.00	0	9975	10490	9710	8820	8040	7150	10100	8430	78	2670	500	5530	10	1	15614544	1380	39.12	4.27	12	1.01	226.00	2069.00	13060	20240516	-32.31	3500	20230809	152.57	13060	-32.31	20240516	3930	124.94	20240201	13060	-32.31	20240516	3500	152.57	20230809	7.87	N	393210	500	78 억		0	N	N	0	N	00	N
105	20240715	091234	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8850	-80	5	-0.90	906883370	100429	6.30	8650	9270	8650	11600	6260	8930	9031.10	0.00	0	15988	10490	9710	8820	8040	7150	10100	8430	78	2670	500	5530	10	1	15614544	1382	39.16	4.28	12	0.64	226.00	2069.00	13060	20240516	-32.24	3500	20230809	152.86	13060	-32.24	20240516	3930	125.19	20240201	13060	-32.24	20240516	3500	152.86	20230809	7.87	N	393210	500	78 억		0	N	N	0	N	00	N
106	20240712	161224	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8930	300	2	3.48	13691526970	1588246	277.38	8800	9600	7930	11210	6050	8630	8620.39	0.00	0	47219	10150	9390	8980	8220	7810	9185	8015	78	2580	500	5350	10	1	15614544	1394	39.51	4.32	12	10.17	226.00	2069.00	13060	20240516	-31.62	3500	20230809	155.14	13060	-31.62	20240516	3930	127.23	20240201	13060	-31.62	20240516	3500	155.14	20230809	7.63	N	393210	500	78 억		0	N	N	66	N	00	N
107	20240712	151232	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8890	260	2	3.01	13417663320	1557521	272.01	8800	9600	7930	11210	6050	8630	8614.75	0.00	0	39974	10150	9390	8980	8220	7810	9185	8015	78	2580	500	5350	10	1	15614544	1388	39.34	4.30	12	9.97	226.00	2069.00	13060	20240516	-31.93	3500	20230809	154.00	13060	-31.93	20240516	3930	126.21	20240201	13060	-31.93	20240516	3500	154.00	20230809	7.63	N	393210	500	78 억		0	N	N	66	N	00	N
108	20240712	141235	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8250	-380	5	-4.40	6268449980	762545	133.17	8800	8800	7930	11210	6050	8630	8220.09	0.00	0	76031	10150	9390	8980	8220	7810	9185	8015	78	2580	500	5350	10	1	15614544	1288	36.50	3.99	12	4.88	226.00	2069.00	13060	20240516	-36.83	3500	20230809	135.71	13060	-36.83	20240516	3930	109.92	20240201	13060	-36.83	20240516	3500	135.71	20230809	7.63	N	393210	500	78 억		0	N	N	66	N	00	N
109	20240712	131229	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8190	-440	5	-5.10	5277764680	641960	112.11	8800	8800	7930	11210	6050	8630	8220.92	0.00	0	66267	10150	9390	8980	8220	7810	9185	8015	78	2580	500	5350	10	1	15614544	1279	36.24	3.96	12	4.11	226.00	2069.00	13060	20240516	-37.29	3500	20230809	134.00	13060	-37.29	20240516	3930	108.40	20240201	13060	-37.29	20240516	3500	134.00	20230809	7.63	N	393210	500	78 억		0	N	N	66	N	00	N
110	20240712	121230	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8060	-570	5	-6.60	4816977310	585513	102.26	8800	8800	7930	11210	6050	8630	8226.49	0.00	0	65668	10150	9390	8980	8220	7810	9185	8015	78	2580	500	5350	10	1	15614544	1259	35.66	3.90	12	3.75	226.00	2069.00	13060	20240516	-38.28	3500	20230809	130.29	13060	-38.28	20240516	3930	105.09	20240201	13060	-38.28	20240516	3500	130.29	20230809	7.63	N	393210	500	78 억		0	N	N	66	N	00	N
111	20240712	111227	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8100	-530	5	-6.14	3669273900	442447	77.27	8800	8800	8050	11210	6050	8630	8292.65	0.00	0	68243	10150	9390	8980	8220	7810	9185	8015	78	2580	500	5350	10	1	15614544	1265	35.84	3.91	12	2.83	226.00	2069.00	13060	20240516	-37.98	3500	20230809	131.43	13060	-37.98	20240516	3930	106.11	20240201	13060	-37.98	20240516	3500	131.43	20230809	7.63	N	393210	500	78 억		0	N	N	66	N	00	N
112	20240712	101228	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8260	-370	5	-4.29	2797340440	336061	58.69	8800	8800	8120	11210	6050	8630	8323.32	0.00	0	39509	10150	9390	8980	8220	7810	9185	8015	78	2580	500	5350	10	1	15614544	1290	36.55	3.99	12	2.15	226.00	2069.00	13060	20240516	-36.75	3500	20230809	136.00	13060	-36.75	20240516	3930	110.18	20240201	13060	-36.75	20240516	3500	136.00	20230809	7.63	N	393210	500	78 억		0	N	N	66	N	00	N
113	20240712	091225	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8370	-260	5	-3.01	852160080	100283	17.51	8800	8800	8300	11210	6050	8630	8496.70	0.00	0	24426	10150	9390	8980	8220	7810	9185	8015	78	2580	500	5350	10	1	15614544	1307	37.04	4.05	12	0.64	226.00	2069.00	13060	20240516	-35.91	3500	20230809	139.14	13060	-35.91	20240516	3930	112.98	20240201	13060	-35.91	20240516	3500	139.14	20230809	7.63	N	393210	500	78 억		0	N	N	66	N	00	N
114	20240711	161219	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8630	-910	5	-9.54	5181525340	569888	40.89	9470	9740	8570	12400	6680	9540	9093.08	0.00	0	-3946	10940	10240	9800	9100	8660	10020	8880	78	2860	500	5910	10	1	15614544	1348	38.19	4.17	12	3.65	226.00	2069.00	13060	20240516	-33.92	3500	20230809	146.57	13060	-33.92	20240516	3930	119.59	20240201	13060	-33.92	20240516	3500	146.57	20230809	7.38	N	393210	500	78 억		0	N	N	66	N	00	N
115	20240711	151227	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8650	-890	5	-9.33	4592602580	501780	36.00	9470	9740	8650	12400	6680	9540	9152.59	0.00	0	364	10940	10240	9800	9100	8660	10020	8880	78	2860	500	5910	10	1	15614544	1351	38.27	4.18	12	3.21	226.00	2069.00	13060	20240516	-33.77	3500	20230809	147.14	13060	-33.77	20240516	3930	120.10	20240201	13060	-33.77	20240516	3500	147.14	20230809	7.38	N	393210	500	78 억		0	N	N	16423	N	00	N
116	20240711	141228	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9090	-450	5	-4.72	2739654520	293465	21.06	9470	9740	9040	12400	6680	9540	9335.51	0.00	0	-14691	10940	10240	9800	9100	8660	10020	8880	78	2860	500	5910	10	1	15614544	1419	40.22	4.39	12	1.88	226.00	2069.00	13060	20240516	-30.40	3500	20230809	159.71	13060	-30.40	20240516	3930	131.30	20240201	13060	-30.40	20240516	3500	159.71	20230809	7.38	N	393210	500	78 억		0	N	N	16423	N	00	N
117	20240711	131226	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9240	-300	5	-3.14	1903884440	202217	14.51	9470	9740	9210	12400	6680	9540	9415.03	0.00	0	-18174	10940	10240	9800	9100	8660	10020	8880	78	2860	500	5910	10	1	15614544	1443	40.88	4.47	12	1.30	226.00	2069.00	13060	20240516	-29.25	3500	20230809	164.00	13060	-29.25	20240516	3930	135.11	20240201	13060	-29.25	20240516	3500	164.00	20230809	7.38	N	393210	500	78 억		0	N	N	16423	N	00	N
118	20240711	121224	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9330	-210	5	-2.20	1538244500	162785	11.68	9470	9740	9210	12400	6680	9540	9449.52	0.00	0	-16433	10940	10240	9800	9100	8660	10020	8880	78	2860	500	5910	10	1	15614544	1457	41.28	4.51	12	1.04	226.00	2069.00	13060	20240516	-28.56	3500	20230809	166.57	13060	-28.56	20240516	3930	137.40	20240201	13060	-28.56	20240516	3500	166.57	20230809	7.38	N	393210	500	78 억		0	N	N	16423	N	00	N
119	20240711	111221	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9340	-200	5	-2.10	1239429370	130806	9.39	9470	9740	9210	12400	6680	9540	9475.31	0.00	0	-11103	10940	10240	9800	9100	8660	10020	8880	78	2860	500	5910	10	1	15614544	1458	41.33	4.51	12	0.84	226.00	2069.00	13060	20240516	-28.48	3500	20230809	166.86	13060	-28.48	20240516	3930	137.66	20240201	13060	-28.48	20240516	3500	166.86	20230809	7.38	N	393210	500	78 억		0	N	N	16423	N	00	N
120	20240711	101223	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9420	-120	5	-1.26	885213540	93137	6.68	9470	9740	9210	12400	6680	9540	9504.41	0.00	0	-5919	10940	10240	9800	9100	8660	10020	8880	78	2860	500	5910	10	1	15614544	1471	41.68	4.55	12	0.60	226.00	2069.00	13060	20240516	-27.87	3500	20230809	169.14	13060	-27.87	20240516	3930	139.69	20240201	13060	-27.87	20240516	3500	169.14	20230809	7.38	N	393210	500	78 억		0	N	N	16423	N	00	N
121	20240711	091220	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9400	-140	5	-1.47	234485410	25044	1.80	9470	9480	9210	12400	6680	9540	9362.65	0.00	0	-1117	10940	10240	9800	9100	8660	10020	8880	78	2860	500	5910	10	1	15614544	1468	41.59	4.54	12	0.16	226.00	2069.00	13060	20240516	-28.02	3500	20230809	168.57	13060	-28.02	20240516	3930	139.19	20240201	13060	-28.02	20240516	3500	168.57	20230809	7.38	N	393210	500	78 억		0	N	N	16423	N	00	N
122	20240710	161214	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9540	-630	5	-6.19	13444981120	1389144	302.76	10170	10500	9360	13220	7120	10170	9678.55	0.00	0	-130704	10970	10570	10290	9890	9610	10430	9750	78	3050	500	6300	10	1	15614544	1490	42.21	4.61	12	8.90	226.00	2069.00	13060	20240516	-26.95	3500	20230809	172.57	13060	-26.95	20240516	3930	142.75	20240201	13060	-26.95	20240516	3500	172.57	20230809	7.32	N	393210	500	78 억		0	N	N	16423	N	00	N
123	20240710	151220	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9510	-660	5	-6.49	13308220830	1374801	299.63	10170	10500	9360	13220	7120	10170	9679.82	0.00	0	-129338	10970	10570	10290	9890	9610	10430	9750	78	3050	500	6300	10	1	15614544	1485	42.08	4.60	12	8.80	226.00	2069.00	13060	20240516	-27.18	3500	20230809	171.71	13060	-27.18	20240516	3930	141.98	20240201	13060	-27.18	20240516	3500	171.71	20230809	7.32	N	393210	500	78 억		0	N	N	2198	N	00	N
124	20240710	141220	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9390	-780	5	-7.67	12450612980	1284155	279.88	10170	10500	9360	13220	7120	10170	9695.27	0.00	0	-131415	10970	10570	10290	9890	9610	10430	9750	78	3050	500	6300	10	1	15614544	1466	41.55	4.54	12	8.22	226.00	2069.00	13060	20240516	-28.10	3500	20230809	168.29	13060	-28.10	20240516	3930	138.93	20240201	13060	-28.10	20240516	3500	168.29	20230809	7.32	N	393210	500	78 억		0	N	N	2198	N	00	N
125	20240710	131219	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9400	-770	5	-7.57	11876228510	1222999	266.55	10170	10500	9380	13220	7120	10170	9710.44	0.00	0	-127237	10970	10570	10290	9890	9610	10430	9750	78	3050	500	6300	10	1	15614544	1468	41.59	4.54	12	7.83	226.00	2069.00	13060	20240516	-28.02	3500	20230809	168.57	13060	-28.02	20240516	3930	139.19	20240201	13060	-28.02	20240516	3500	168.57	20230809	7.32	N	393210	500	78 억		0	N	N	2198	N	00	N
126	20240710	121216	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9510	-660	5	-6.49	11113783300	1142397	248.98	10170	10500	9400	13220	7120	10170	9728.16	0.00	0	-126076	10970	10570	10290	9890	9610	10430	9750	78	3050	500	6300	10	1	15614544	1485	42.08	4.60	12	7.32	226.00	2069.00	13060	20240516	-27.18	3500	20230809	171.71	13060	-27.18	20240516	3930	141.98	20240201	13060	-27.18	20240516	3500	171.71	20230809	7.32	N	393210	500	78 억		0	N	N	2198	N	00	N
127	20240710	111218	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9400	-770	5	-7.57	10680901430	1096696	239.02	10170	10500	9400	13220	7120	10170	9738.84	0.00	0	-127727	10970	10570	10290	9890	9610	10430	9750	78	3050	500	6300	10	1	15614544	1468	41.59	4.54	12	7.02	226.00	2069.00	13060	20240516	-28.02	3500	20230809	168.57	13060	-28.02	20240516	3930	139.19	20240201	13060	-28.02	20240516	3500	168.57	20230809	7.32	N	393210	500	78 억		0	N	N	2198	N	00	N
128	20240710	101213	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9720	-450	5	-4.42	6090307420	616837	134.44	10170	10500	9490	13220	7120	10170	9873.06	0.00	0	-70407	10970	10570	10290	9890	9610	10430	9750	78	3050	500	6300	10	1	15614544	1518	43.01	4.70	12	3.95	226.00	2069.00	13060	20240516	-25.57	3500	20230809	177.71	13060	-25.57	20240516	3930	147.33	20240201	13060	-25.57	20240516	3500	177.71	20230809	7.32	N	393210	500	78 억		0	N	N	2198	N	00	N
129	20240710	091219	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9790	-380	5	-3.74	3080702580	309141	67.38	10170	10500	9490	13220	7120	10170	9964.82	0.00	0	-56810	10970	10570	10290	9890	9610	10430	9750	78	3050	500	6300	10	1	15614544	1529	43.32	4.73	12	1.98	226.00	2069.00	13060	20240516	-25.04	3500	20230809	179.71	13060	-25.04	20240516	3930	149.11	20240201	13060	-25.04	20240516	3500	179.71	20230809	7.32	N	393210	500	78 억		0	N	N	2198	N	00	N
130	20240709	161210	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	10170	-290	5	-2.77	4655590280	455767	75.85	10650	10690	10010	13590	7330	10460	10214.99	0.06	0	-26007	11133	10796	10403	10066	9673	10965	10235	78	3130	500	6480	10	1	15614544	1588	45.00	4.92	12	2.92	226.00	2069.00	13060	20240516	-22.13	3500	20230809	190.57	13060	-22.13	20240516	3930	158.78	20240201	13060	-22.13	20240516	3500	190.57	20230809	6.76	N	393210	500	78 억		10007	N	N	2198	N	00	N
131	20240709	151218	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	10070	-390	5	-3.73	4445753290	435035	72.40	10650	10690	10010	13590	7330	10460	10219.30	0.06	0	-23697	11133	10796	10403	10066	9673	10965	10235	78	3130	500	6480	10	1	15614544	1572	44.56	4.87	12	2.79	226.00	2069.00	13060	20240516	-22.89	3500	20230809	187.71	13060	-22.89	20240516	3930	156.23	20240201	13060	-22.89	20240516	3500	187.71	20230809	6.76	N	393210	500	78 억		10007	N	N	1113	N	00	N
132	20240709	141217	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	10150	-310	5	-2.96	3600148870	351229	58.46	10650	10690	10050	13590	7330	10460	10250.15	0.06	0	-18341	11133	10796	10403	10066	9673	10965	10235	78	3130	500	6480	10	1	15614544	1585	44.91	4.91	12	2.25	226.00	2069.00	13060	20240516	-22.28	3500	20230809	190.00	13060	-22.28	20240516	3930	158.27	20240201	13060	-22.28	20240516	3500	190.00	20230809	6.76	N	393210	500	78 억		10007	N	N	1113	N	00	N
133	20240709	131222	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	10110	-350	5	-3.35	2980813450	289915	48.25	10650	10690	10050	13590	7330	10460	10281.68	0.06	0	-42230	11133	10796	10403	10066	9673	10965	10235	78	3130	500	6480	10	1	15614544	1579	44.73	4.89	12	1.86	226.00	2069.00	13060	20240516	-22.59	3500	20230809	188.86	13060	-22.59	20240516	3930	157.25	20240201	13060	-22.59	20240516	3500	188.86	20230809	6.76	N	393210	500	78 억		10007	N	N	1113	N	00	N
134	20240709	121222	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	10140	-320	5	-3.06	2727137990	264843	44.08	10650	10690	10050	13590	7330	10460	10297.19	0.06	0	-42909	11133	10796	10403	10066	9673	10965	10235	78	3130	500	6480	10	1	15614544	1583	44.87	4.90	12	1.70	226.00	2069.00	13060	20240516	-22.36	3500	20230809	189.71	13060	-22.36	20240516	3930	158.02	20240201	13060	-22.36	20240516	3500	189.71	20230809	6.76	N	393210	500	78 억		10007	N	N	1113	N	00	N
135	20240709	111223	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	10160	-300	5	-2.87	2336362190	226233	37.65	10650	10690	10100	13590	7330	10460	10327.24	0.06	0	-43666	11133	10796	10403	10066	9673	10965	10235	78	3130	500	6480	10	1	15614544	1586	44.96	4.91	12	1.45	226.00	2069.00	13060	20240516	-22.21	3500	20230809	190.29	13060	-22.21	20240516	3930	158.52	20240201	13060	-22.21	20240516	3500	190.29	20230809	6.76	N	393210	500	78 억		10007	N	N	1113	N	00	N
136	20240709	101218	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	10220	-240	5	-2.29	1671847740	161022	26.80	10650	10690	10120	13590	7330	10460	10382.73	0.06	0	-32664	11133	10796	10403	10066	9673	10965	10235	78	3130	500	6480	10	1	15614544	1596	45.22	4.94	12	1.03	226.00	2069.00	13060	20240516	-21.75	3500	20230809	192.00	13060	-21.75	20240516	3930	160.05	20240201	13060	-21.75	20240516	3500	192.00	20230809	6.76	N	393210	500	78 억		10007	N	N	1113	N	00	N
137	20240709	091215	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	10410	-50	5	-0.48	404317460	38577	6.42	10650	10690	10350	13590	7330	10460	10480.79	0.06	0	-9109	11133	10796	10403	10066	9673	10965	10235	78	3130	500	6480	10	1	15614544	1625	46.06	5.03	12	0.25	226.00	2069.00	13060	20240516	-20.29	3500	20230809	197.43	13060	-20.29	20240516	3930	164.89	20240201	13060	-20.29	20240516	3500	197.43	20230809	6.76	N	393210	500	78 억		10007	N	N	1113	N	00	N
138	20240708	161208	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	10460	60	2	0.58	6248720770	598811	51.07	10400	10740	10010	13520	7280	10400	10435.21	0.00	0	13731	11513	10956	10143	9586	8773	11235	9865	78	3120	500	6440	10	1	15614544	1633	46.28	5.06	12	3.83	226.00	2069.00	13060	20240516	-19.91	3500	20230809	198.86	13060	-19.91	20240516	3930	166.16	20240201	13060	-19.91	20240516	3500	198.86	20230809	6.63	N	393210	500	78 억		0	N	N	1113	N	00	N
139	20240708	151210	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	10440	40	2	0.38	6130985370	587565	50.11	10400	10740	10010	13520	7280	10400	10434.58	0.00	0	13557	11513	10956	10143	9586	8773	11235	9865	78	3120	500	6440	10	1	15614544	1630	46.19	5.05	12	3.76	226.00	2069.00	13060	20240516	-20.06	3500	20230809	198.29	13060	-20.06	20240516	3930	165.65	20240201	13060	-20.06	20240516	3500	198.29	20230809	6.63	N	393210	500	78 억		0	N	N	22064	N	00	N
140	20240708	141213	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	10500	100	2	0.96	5717072410	547968	46.73	10400	10740	10010	13520	7280	10400	10433.24	0.00	0	15864	11513	10956	10143	9586	8773	11235	9865	78	3120	500	6440	10	1	15614544	1640	46.46	5.07	12	3.51	226.00	2069.00	13060	20240516	-19.60	3500	20230809	200.00	13060	-19.60	20240516	3930	167.18	20240201	13060	-19.60	20240516	3500	200.00	20230809	6.63	N	393210	500	78 억		0	N	N	22064	N	00	N
141	20240708	131208	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	10500	100	2	0.96	4552443830	437537	37.32	10400	10740	10010	13520	7280	10400	10404.71	0.00	0	-10732	11513	10956	10143	9586	8773	11235	9865	78	3120	500	6440	10	1	15614544	1640	46.46	5.07	12	2.80	226.00	2069.00	13060	20240516	-19.60	3500	20230809	200.00	13060	-19.60	20240516	3930	167.18	20240201	13060	-19.60	20240516	3500	200.00	20230809	6.63	N	393210	500	78 억		0	N	N	22064	N	00	N
142	20240708	121209	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	10560	160	2	1.54	4311476640	414590	35.36	10400	10740	10010	13520	7280	10400	10399.37	0.00	0	-17066	11513	10956	10143	9586	8773	11235	9865	78	3120	500	6440	10	1	15614544	1649	46.73	5.10	12	2.66	226.00	2069.00	13060	20240516	-19.14	3500	20230809	201.71	13060	-19.14	20240516	3930	168.70	20240201	13060	-19.14	20240516	3500	201.71	20230809	6.63	N	393210	500	78 억		0	N	N	22064	N	00	N
143	20240708	111207	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	10580	180	2	1.73	3419432600	330343	28.17	10400	10740	10010	13520	7280	10400	10351.11	0.00	0	-17624	11513	10956	10143	9586	8773	11235	9865	78	3120	500	6440	10	1	15614544	1652	46.81	5.11	12	2.12	226.00	2069.00	13060	20240516	-18.99	3500	20230809	202.29	13060	-18.99	20240516	3930	169.21	20240201	13060	-18.99	20240516	3500	202.29	20230809	6.63	N	393210	500	78 억		0	N	N	22064	N	00	N
144	20240708	101207	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	10290	-110	5	-1.06	2261786730	219565	18.73	10400	10570	10010	13520	7280	10400	10301.07	0.00	0	-24020	11513	10956	10143	9586	8773	11235	9865	78	3120	500	6440	10	1	15614544	1607	45.53	4.97	12	1.41	226.00	2069.00	13060	20240516	-21.21	3500	20230809	194.00	13060	-21.21	20240516	3930	161.83	20240201	13060	-21.21	20240516	3500	194.00	20230809	6.63	N	393210	500	78 억		0	N	N	22064	N	00	N
145	20240708	091206	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	10130	-270	5	-2.60	969832350	94191	8.03	10400	10410	10130	13520	7280	10400	10296.09	0.00	0	-22083	11513	10956	10143	9586	8773	11235	9865	78	3120	500	6440	10	1	15614544	1582	44.82	4.90	12	0.60	226.00	2069.00	13060	20240516	-22.43	3500	20230809	189.43	13060	-22.43	20240516	3930	157.76	20240201	13060	-22.43	20240516	3500	189.43	20230809	6.63	N	393210	500	78 억		0	N	N	22064	N	00	N
146	20240705	161201	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	10400	870	2	9.13	11873065960	1165738	284.23	9550	10700	9330	12380	6680	9530	10184.66	0.00	0	81488	10096	9812	9476	9192	8856	9955	9335	78	2850	500	5900	10	1	15614544	1624	46.02	5.03	12	7.47	226.00	2069.00	13060	20240516	-20.37	3500	20230809	197.14	13060	-20.37	20240516	3930	164.63	20240201	13060	-20.37	20240516	3500	197.14	20230809	6.60	N	393210	500	78 억		0	N	N	22064	N	00	N
147	20240705	151205	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	10540	1010	2	10.60	10427554680	1028745	250.82	9550	10570	9330	12380	6680	9530	10136.19	0.00	0	77475	10096	9812	9476	9192	8856	9955	9335	78	2850	500	5900	10	1	15614544	1646	46.64	5.09	12	6.59	226.00	2069.00	13060	20240516	-19.30	3500	20230809	201.14	13060	-19.30	20240516	3930	168.19	20240201	13060	-19.30	20240516	3500	201.14	20230809	6.60	N	393210	500	78 억		0	N	N	0	N	00	N
148	20240705	141207	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	10270	740	2	7.76	8242772010	819401	199.78	9550	10450	9330	12380	6680	9530	10059.51	0.00	0	64537	10096	9812	9476	9192	8856	9955	9335	78	2850	500	5900	10	1	15614544	1604	45.44	4.96	12	5.25	226.00	2069.00	13060	20240516	-21.36	3500	20230809	193.43	13060	-21.36	20240516	3930	161.32	20240201	13060	-21.36	20240516	3500	193.43	20230809	6.60	N	393210	500	78 억		0	N	N	0	N	00	N
149	20240705	131204	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	10290	760	2	7.97	7525483670	749475	182.73	9550	10450	9330	12380	6680	9530	10041.01	0.00	0	51626	10096	9812	9476	9192	8856	9955	9335	78	2850	500	5900	10	1	15614544	1607	45.53	4.97	12	4.80	226.00	2069.00	13060	20240516	-21.21	3500	20230809	194.00	13060	-21.21	20240516	3930	161.83	20240201	13060	-21.21	20240516	3500	194.00	20230809	6.60	N	393210	500	78 억		0	N	N	0	N	00	N
150	20240705	121205	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	10200	670	2	7.03	5826574610	585604	142.78	9550	10390	9330	12380	6680	9530	9949.68	0.00	0	57835	10096	9812	9476	9192	8856	9955	9335	78	2850	500	5900	10	1	15614544	1593	45.13	4.93	12	3.75	226.00	2069.00	13060	20240516	-21.90	3500	20230809	191.43	13060	-21.90	20240516	3930	159.54	20240201	13060	-21.90	20240516	3500	191.43	20230809	6.60	N	393210	500	78 억		0	N	N	0	N	00	N
151	20240705	111201	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	10070	540	2	5.67	2939125580	302545	73.77	9550	10110	9330	12380	6680	9530	9714.67	0.00	0	24452	10096	9812	9476	9192	8856	9955	9335	78	2850	500	5900	10	1	15614544	1572	44.56	4.87	12	1.94	226.00	2069.00	13060	20240516	-22.89	3500	20230809	187.71	13060	-22.89	20240516	3930	156.23	20240201	13060	-22.89	20240516	3500	187.71	20230809	6.60	N	393210	500	78 억		0	N	N	0	N	00	N
152	20240705	101201	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9540	10	2	0.10	984519570	104265	25.42	9550	9670	9330	12380	6680	9530	9442.47	0.00	0	-18	10096	9812	9476	9192	8856	9955	9335	78	2850	500	5900	10	1	15614544	1490	42.21	4.61	12	0.67	226.00	2069.00	13060	20240516	-26.95	3500	20230809	172.57	13060	-26.95	20240516	3930	142.75	20240201	13060	-26.95	20240516	3500	172.57	20230809	6.60	N	393210	500	78 억		0	N	N	0	N	00	N
153	20240705	091203	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9550	20	2	0.21	123105990	12935	3.15	9550	9670	9420	12380	6680	9530	9517.28	0.00	0	795	10096	9812	9476	9192	8856	9955	9335	78	2850	500	5900	10	1	15614544	1491	42.26	4.62	12	0.08	226.00	2069.00	13060	20240516	-26.88	3500	20230809	172.86	13060	-26.88	20240516	3930	143.00	20240201	13060	-26.88	20240516	3500	172.86	20230809	6.60	N	393210	500	78 억		0	N	N	0	N	00	N
154	20240704	161157	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9530	390	2	4.27	3850226640	405088	156.67	9420	9760	9140	11880	6400	9140	9504.57	0.00	0	63219	10120	9630	9300	8810	8480	9465	8645	78	2740	500	5660	10	1	15614544	1488	42.17	4.61	12	2.59	226.00	2069.00	13060	20240516	-27.03	3500	20230809	172.29	13060	-27.03	20240516	3930	142.49	20240201	13060	-27.03	20240516	3500	172.29	20230809	6.76	N	393210	500	78 억		0	N	N	212	N	00	N
155	20240704	151201	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9500	360	2	3.94	3712946660	390701	151.11	9420	9760	9140	11880	6400	9140	9503.29	0.00	0	64211	10120	9630	9300	8810	8480	9465	8645	78	2740	500	5660	10	1	15614544	1483	42.04	4.59	12	2.50	226.00	2069.00	13060	20240516	-27.26	3500	20230809	171.43	13060	-27.26	20240516	3930	141.73	20240201	13060	-27.26	20240516	3500	171.43	20230809	6.76	N	393210	500	78 억		0	N	N	212	N	00	N
156	20240704	141200	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9540	400	2	4.38	3170736640	333864	129.13	9420	9760	9140	11880	6400	9140	9497.09	0.00	0	73252	10120	9630	9300	8810	8480	9465	8645	78	2740	500	5660	10	1	15614544	1490	42.21	4.61	12	2.14	226.00	2069.00	13060	20240516	-26.95	3500	20230809	172.57	13060	-26.95	20240516	3930	142.75	20240201	13060	-26.95	20240516	3500	172.57	20230809	6.76	N	393210	500	78 억		0	N	N	212	N	00	N
157	20240704	131200	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9480	340	2	3.72	2641394630	278216	107.60	9420	9760	9140	11880	6400	9140	9494.04	0.00	0	67000	10120	9630	9300	8810	8480	9465	8645	78	2740	500	5660	10	1	15614544	1480	41.95	4.58	12	1.78	226.00	2069.00	13060	20240516	-27.41	3500	20230809	170.86	13060	-27.41	20240516	3930	141.22	20240201	13060	-27.41	20240516	3500	170.86	20230809	6.76	N	393210	500	78 억		0	N	N	212	N	00	N
158	20240704	121200	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9580	440	2	4.81	2242813990	236116	91.32	9420	9760	9140	11880	6400	9140	9498.78	0.00	0	60408	10120	9630	9300	8810	8480	9465	8645	78	2740	500	5660	10	1	15614544	1496	42.39	4.63	12	1.51	226.00	2069.00	13060	20240516	-26.65	3500	20230809	173.71	13060	-26.65	20240516	3930	143.77	20240201	13060	-26.65	20240516	3500	173.71	20230809	6.76	N	393210	500	78 억		0	N	N	212	N	00	N
159	20240704	111158	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9580	440	2	4.81	1532918710	162458	62.83	9420	9640	9140	11880	6400	9140	9435.78	0.00	0	44036	10120	9630	9300	8810	8480	9465	8645	78	2740	500	5660	10	1	15614544	1496	42.39	4.63	12	1.04	226.00	2069.00	13060	20240516	-26.65	3500	20230809	173.71	13060	-26.65	20240516	3930	143.77	20240201	13060	-26.65	20240516	3500	173.71	20230809	6.76	N	393210	500	78 억		0	N	N	212	N	00	N
160	20240704	101159	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9510	370	2	4.05	914457260	97586	37.74	9420	9640	9140	11880	6400	9140	9370.78	0.00	0	36456	10120	9630	9300	8810	8480	9465	8645	78	2740	500	5660	10	1	15614544	1485	42.08	4.60	12	0.62	226.00	2069.00	13060	20240516	-27.18	3500	20230809	171.71	13060	-27.18	20240516	3930	141.98	20240201	13060	-27.18	20240516	3500	171.71	20230809	6.76	N	393210	500	78 억		0	N	N	212	N	00	N
161	20240704	091200	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9290	150	2	1.64	165317790	17782	6.88	9420	9420	9230	11880	6400	9140	9296.92	0.00	0	5518	10120	9630	9300	8810	8480	9465	8645	78	2740	500	5660	10	1	15614544	1451	41.11	4.49	12	0.11	226.00	2069.00	13060	20240516	-28.87	3500	20230809	165.43	13060	-28.87	20240516	3930	136.39	20240201	13060	-28.87	20240516	3500	165.43	20230809	6.76	N	393210	500	78 억		0	N	N	212	N	00	N
162	20240703	161154	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9140	-330	5	-3.48	2390745000	257827	65.13	9520	9790	8970	12310	6630	9470	9272.97	0.00	0	-31181	10063	9766	9303	9006	8543	9915	9155	78	2840	500	5870	10	1	15614544	1427	40.44	4.42	12	1.65	226.00	2069.00	13060	20240516	-30.02	3500	20230809	161.14	13060	-30.02	20240516	3930	132.57	20240201	13060	-30.02	20240516	3500	161.14	20230809	6.79	N	393210	500	78 억		0	N	N	212	N	00	N
163	20240703	151158	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9140	-330	5	-3.48	2261997340	243729	61.57	9520	9790	8970	12310	6630	9470	9280.79	0.00	0	-29922	10063	9766	9303	9006	8543	9915	9155	78	2840	500	5870	10	1	15614544	1427	40.44	4.42	12	1.56	226.00	2069.00	13060	20240516	-30.02	3500	20230809	161.14	13060	-30.02	20240516	3930	132.57	20240201	13060	-30.02	20240516	3500	161.14	20230809	6.79	N	393210	500	78 억		0	N	N	333	N	00	N
164	20240703	141158	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9030	-440	5	-4.65	1684881940	180472	45.59	9520	9790	8970	12310	6630	9470	9335.97	0.00	0	-9918	10063	9766	9303	9006	8543	9915	9155	78	2840	500	5870	10	1	15614544	1410	39.96	4.36	12	1.16	226.00	2069.00	13060	20240516	-30.86	3500	20230809	158.00	13060	-30.86	20240516	3930	129.77	20240201	13060	-30.86	20240516	3500	158.00	20230809	6.79	N	393210	500	78 억		0	N	N	333	N	00	N
165	20240703	131157	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9200	-270	5	-2.85	1214979910	128690	32.51	9520	9790	9170	12310	6630	9470	9441.14	0.00	0	-2385	10063	9766	9303	9006	8543	9915	9155	78	2840	500	5870	10	1	15614544	1437	40.71	4.45	12	0.82	226.00	2069.00	13060	20240516	-29.56	3500	20230809	162.86	13060	-29.56	20240516	3930	134.10	20240201	13060	-29.56	20240516	3500	162.86	20230809	6.79	N	393210	500	78 억		0	N	N	333	N	00	N
166	20240703	121156	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9290	-180	5	-1.90	897474590	94350	23.83	9520	9790	9260	12310	6630	9470	9512.18	0.00	0	4349	10063	9766	9303	9006	8543	9915	9155	78	2840	500	5870	10	1	15614544	1451	41.11	4.49	12	0.60	226.00	2069.00	13060	20240516	-28.87	3500	20230809	165.43	13060	-28.87	20240516	3930	136.39	20240201	13060	-28.87	20240516	3500	165.43	20230809	6.79	N	393210	500	78 억		0	N	N	333	N	00	N
167	20240703	111158	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9370	-100	5	-1.06	795487970	83381	21.06	9520	9790	9300	12310	6630	9470	9540.40	0.00	0	3966	10063	9766	9303	9006	8543	9915	9155	78	2840	500	5870	10	1	15614544	1463	41.46	4.53	12	0.53	226.00	2069.00	13060	20240516	-28.25	3500	20230809	167.71	13060	-28.25	20240516	3930	138.42	20240201	13060	-28.25	20240516	3500	167.71	20230809	6.79	N	393210	500	78 억		0	N	N	333	N	00	N
168	20240703	101159	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9460	-10	5	-0.11	612982450	63881	16.14	9520	9790	9460	12310	6630	9470	9595.69	0.00	0	5178	10063	9766	9303	9006	8543	9915	9155	78	2840	500	5870	10	1	15614544	1477	41.86	4.57	12	0.41	226.00	2069.00	13060	20240516	-27.57	3500	20230809	170.29	13060	-27.57	20240516	3930	140.71	20240201	13060	-27.57	20240516	3500	170.29	20230809	6.79	N	393210	500	78 억		0	N	N	333	N	00	N
169	20240703	091155	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9660	190	2	2.01	264670080	27399	6.92	9520	9790	9510	12310	6630	9470	9659.84	0.00	0	1997	10063	9766	9303	9006	8543	9915	9155	78	2840	500	5870	10	1	15614544	1508	42.74	4.67	12	0.18	226.00	2069.00	13060	20240516	-26.03	3500	20230809	176.00	13060	-26.03	20240516	3930	145.80	20240201	13060	-26.03	20240516	3500	176.00	20230809	6.79	N	393210	500	78 억		0	N	N	333	N	00	N
170	20240702	161151	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9470	-40	5	-0.42	3625965760	395588	261.72	9380	9600	8840	12360	6660	9510	9165.88	0.00	0	34048	9956	9732	9476	9252	8996	9845	9365	78	2850	500	5890	10	1	15614544	1479	41.90	4.58	12	2.53	226.00	2069.00	13060	20240516	-27.49	3500	20230809	170.57	13060	-27.49	20240516	3930	140.97	20240201	13060	-27.49	20240516	3500	170.57	20230809	6.90	N	393210	500	78 억		0	N	N	332	N	00	N
171	20240702	151154	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9430	-80	5	-0.84	3450963680	377116	249.50	9380	9600	8840	12360	6660	9510	9150.93	0.00	0	36028	9956	9732	9476	9252	8996	9845	9365	78	2850	500	5890	10	1	15614544	1472	41.73	4.56	12	2.42	226.00	2069.00	13060	20240516	-27.79	3500	20230809	169.43	13060	-27.79	20240516	3930	139.95	20240201	13060	-27.79	20240516	3500	169.43	20230809	6.90	N	393210	500	78 억		0	N	N	497	N	00	N
172	20240702	141154	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9060	-450	5	-4.73	2705612160	297860	197.06	9380	9510	8840	12360	6660	9510	9083.50	0.00	0	21061	9956	9732	9476	9252	8996	9845	9365	78	2850	500	5890	10	1	15614544	1415	40.09	4.38	12	1.91	226.00	2069.00	13060	20240516	-30.63	3500	20230809	158.86	13060	-30.63	20240516	3930	130.53	20240201	13060	-30.63	20240516	3500	158.86	20230809	6.90	N	393210	500	78 억		0	N	N	497	N	00	N
173	20240702	131154	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9100	-410	5	-4.31	2390005000	263305	174.20	9380	9510	8840	12360	6660	9510	9076.94	0.00	0	24106	9956	9732	9476	9252	8996	9845	9365	78	2850	500	5890	10	1	15614544	1421	40.27	4.40	12	1.69	226.00	2069.00	13060	20240516	-30.32	3500	20230809	160.00	13060	-30.32	20240516	3930	131.55	20240201	13060	-30.32	20240516	3500	160.00	20230809	6.90	N	393210	500	78 억		0	N	N	497	N	00	N
174	20240702	121154	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9010	-500	5	-5.26	2160438240	237937	157.42	9380	9510	8840	12360	6660	9510	9079.88	0.00	0	24083	9956	9732	9476	9252	8996	9845	9365	78	2850	500	5890	10	1	15614544	1407	39.87	4.35	12	1.52	226.00	2069.00	13060	20240516	-31.01	3500	20230809	157.43	13060	-31.01	20240516	3930	129.26	20240201	13060	-31.01	20240516	3500	157.43	20230809	6.90	N	393210	500	78 억		0	N	N	497	N	00	N
175	20240702	111154	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8990	-520	5	-5.47	2019066650	222228	147.02	9380	9510	8840	12360	6660	9510	9085.56	0.00	0	23601	9956	9732	9476	9252	8996	9845	9365	78	2850	500	5890	10	1	15614544	1404	39.78	4.35	12	1.42	226.00	2069.00	13060	20240516	-31.16	3500	20230809	156.86	13060	-31.16	20240516	3930	128.75	20240201	13060	-31.16	20240516	3500	156.86	20230809	6.90	N	393210	500	78 억		0	N	N	497	N	00	N
176	20240702	101153	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8960	-550	5	-5.78	1440695600	157763	104.38	9380	9510	8870	12360	6660	9510	9132.02	0.00	0	29695	9956	9732	9476	9252	8996	9845	9365	78	2850	500	5890	10	1	15614544	1399	39.65	4.33	12	1.01	226.00	2069.00	13060	20240516	-31.39	3500	20230809	156.00	13060	-31.39	20240516	3930	127.99	20240201	13060	-31.39	20240516	3500	156.00	20230809	6.90	N	393210	500	78 억		0	N	N	497	N	00	N
177	20240702	091154	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9400	-110	5	-1.16	133157730	14213	9.40	9380	9510	9340	12360	6660	9510	9368.73	0.00	0	-3206	9956	9732	9476	9252	8996	9845	9365	78	2850	500	5890	10	1	15614544	1468	41.59	4.54	12	0.09	226.00	2069.00	13060	20240516	-28.02	3500	20230809	168.57	13060	-28.02	20240516	3930	139.19	20240201	13060	-28.02	20240516	3500	168.57	20230809	6.90	N	393210	500	78 억		0	N	N	497	N	00	N
178	20240701	161149	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9510	170	2	1.82	1428864490	150544	66.95	9220	9700	9220	12140	6540	9340	9491.35	0.00	0	10727	9926	9632	9486	9192	9046	9560	9120	78	2800	500	5790	10	1	15614544	1485	42.08	4.60	12	0.96	226.00	2069.00	13060	20240516	-27.18	3500	20230809	171.71	13060	-27.18	20240516	3930	141.98	20240201	13060	-27.18	20240516	3500	171.71	20230809	6.78	N	393210	500	78 억		0	N	N	497	N	00	N
179	20240701	151152	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9500	160	2	1.71	1392654340	146731	65.25	9220	9700	9220	12140	6540	9340	9491.22	0.00	0	11303	9926	9632	9486	9192	9046	9560	9120	78	2800	500	5790	10	1	15614544	1483	42.04	4.59	12	0.94	226.00	2069.00	13060	20240516	-27.26	3500	20230809	171.43	13060	-27.26	20240516	3930	141.73	20240201	13060	-27.26	20240516	3500	171.43	20230809	6.78	N	393210	500	78 억		0	N	N	330	N	00	N
180	20240701	141150	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9440	100	2	1.07	1220993620	128547	57.17	9220	9700	9220	12140	6540	9340	9498.43	0.00	0	5205	9926	9632	9486	9192	9046	9560	9120	78	2800	500	5790	10	1	15614544	1474	41.77	4.56	12	0.82	226.00	2069.00	13060	20240516	-27.72	3500	20230809	169.71	13060	-27.72	20240516	3930	140.20	20240201	13060	-27.72	20240516	3500	169.71	20230809	6.78	N	393210	500	78 억		0	N	N	330	N	00	N
181	20240701	131150	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9450	110	2	1.18	1101876350	115927	51.56	9220	9700	9220	12140	6540	9340	9504.93	0.00	0	9031	9926	9632	9486	9192	9046	9560	9120	78	2800	500	5790	10	1	15614544	1476	41.81	4.57	12	0.74	226.00	2069.00	13060	20240516	-27.64	3500	20230809	170.00	13060	-27.64	20240516	3930	140.46	20240201	13060	-27.64	20240516	3500	170.00	20230809	6.78	N	393210	500	78 억		0	N	N	330	N	00	N
182	20240701	121153	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9530	190	2	2.03	1017204940	107009	47.59	9220	9700	9220	12140	6540	9340	9505.80	0.00	0	10384	9926	9632	9486	9192	9046	9560	9120	78	2800	500	5790	10	1	15614544	1488	42.17	4.61	12	0.69	226.00	2069.00	13060	20240516	-27.03	3500	20230809	172.29	13060	-27.03	20240516	3930	142.49	20240201	13060	-27.03	20240516	3500	172.29	20230809	6.78	N	393210	500	78 억		0	N	N	330	N	00	N
183	20240701	111147	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9440	100	2	1.07	906668500	95396	42.42	9220	9700	9220	12140	6540	9340	9504.28	0.00	0	9541	9926	9632	9486	9192	9046	9560	9120	78	2800	500	5790	10	1	15614544	1474	41.77	4.56	12	0.61	226.00	2069.00	13060	20240516	-27.72	3500	20230809	169.71	13060	-27.72	20240516	3930	140.20	20240201	13060	-27.72	20240516	3500	169.71	20230809	6.78	N	393210	500	78 억		0	N	N	330	N	00	N
184	20240701	101146	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9470	130	2	1.39	675394890	70910	31.54	9220	9700	9220	12140	6540	9340	9524.70	0.00	0	291	9926	9632	9486	9192	9046	9560	9120	78	2800	500	5790	10	1	15614544	1479	41.90	4.58	12	0.45	226.00	2069.00	13060	20240516	-27.49	3500	20230809	170.57	13060	-27.49	20240516	3930	140.97	20240201	13060	-27.49	20240516	3500	170.57	20230809	6.78	N	393210	500	78 억		0	N	N	330	N	00	N
185	20240701	091144	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9540	200	2	2.14	185314260	19686	8.75	9220	9570	9220	12140	6540	9340	9413.54	0.00	0	2118	9926	9632	9486	9192	9046	9560	9120	78	2800	500	5790	10	1	15614544	1490	42.21	4.61	12	0.13	226.00	2069.00	13060	20240516	-26.95	3500	20230809	172.57	13060	-26.95	20240516	3930	142.75	20240201	13060	-26.95	20240516	3500	172.57	20230809	6.78	N	393210	500	78 억		0	N	N	330	N	00	N