KissMeData/440320/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	161321	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5470	10	2	0.18	168619550	31045	75.79	5460	5570	5400	7090	3830	5460	5431.46	0.64	0	-2534	5933	5696	5563	5326	5193	5630	5260	10	1630	100	3380	10	1	9805000	536	35.75	1.43	12	0.32	153.00	3828.00	13770	20231205	-60.28	5300	20240426	3.21	13410	-59.21	20240103	5300	3.21	20240426	13770	-60.28	20231205	5300	3.21	20240426	3.53	N	440320	100	9 억		62566	N	N	0	N	00	N
3	20240731	151340	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5410	-50	5	-0.92	160148300	29495	72.01	5460	5570	5400	7090	3830	5460	5429.68	0.64	0	-2899	5933	5696	5563	5326	5193	5630	5260	10	1630	100	3380	10	1	9805000	530	35.36	1.41	12	0.30	153.00	3828.00	13770	20231205	-60.71	5300	20240426	2.08	13410	-59.66	20240103	5300	2.08	20240426	13770	-60.71	20231205	5300	2.08	20240426	3.53	N	440320	100	9 억		62566	N	N	0	N	00	N
4	20240731	141341	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5400	-60	5	-1.10	141709280	26103	63.72	5460	5570	5400	7090	3830	5460	5428.85	0.64	0	-4037	5933	5696	5563	5326	5193	5630	5260	10	1630	100	3380	10	1	9805000	529	35.29	1.41	12	0.27	153.00	3828.00	13770	20231205	-60.78	5300	20240426	1.89	13410	-59.73	20240103	5300	1.89	20240426	13770	-60.78	20231205	5300	1.89	20240426	3.53	N	440320	100	9 억		62566	N	N	0	N	00	N
5	20240731	131334	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5490	30	2	0.55	69696020	12776	31.19	5460	5570	5400	7090	3830	5460	5455.23	0.64	0	-4332	5933	5696	5563	5326	5193	5630	5260	10	1630	100	3380	10	1	9805000	538	35.88	1.43	12	0.13	153.00	3828.00	13770	20231205	-60.13	5300	20240426	3.58	13410	-59.06	20240103	5300	3.58	20240426	13770	-60.13	20231205	5300	3.58	20240426	3.53	N	440320	100	9 억		62566	N	N	0	N	00	N
6	20240731	121335	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5450	-10	5	-0.18	60990610	11175	27.28	5460	5570	5400	7090	3830	5460	5457.77	0.64	0	-4025	5933	5696	5563	5326	5193	5630	5260	10	1630	100	3380	10	1	9805000	534	35.62	1.42	12	0.11	153.00	3828.00	13770	20231205	-60.42	5300	20240426	2.83	13410	-59.36	20240103	5300	2.83	20240426	13770	-60.42	20231205	5300	2.83	20240426	3.53	N	440320	100	9 억		62566	N	N	0	N	00	N
7	20240731	111336	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5420	-40	5	-0.73	60174460	11025	26.92	5460	5570	5400	7090	3830	5460	5458.00	0.64	0	-4004	5933	5696	5563	5326	5193	5630	5260	10	1630	100	3380	10	1	9805000	531	35.42	1.42	12	0.11	153.00	3828.00	13770	20231205	-60.64	5300	20240426	2.26	13410	-59.58	20240103	5300	2.26	20240426	13770	-60.64	20231205	5300	2.26	20240426	3.53	N	440320	100	9 억		62566	N	N	0	N	00	N
8	20240731	101333	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5500	40	2	0.73	36822630	6733	16.44	5460	5570	5430	7090	3830	5460	5468.98	0.64	0	-1707	5933	5696	5563	5326	5193	5630	5260	10	1630	100	3380	10	1	9805000	539	35.95	1.44	12	0.07	153.00	3828.00	13770	20231205	-60.06	5300	20240426	3.77	13410	-58.99	20240103	5300	3.77	20240426	13770	-60.06	20231205	5300	3.77	20240426	3.53	N	440320	100	9 억		62566	N	N	0	N	00	N
9	20240731	091331	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5480	20	2	0.37	15621440	2853	6.96	5460	5570	5440	7090	3830	5460	5475.44	0.64	0	-1303	5933	5696	5563	5326	5193	5630	5260	10	1630	100	3380	10	1	9805000	537	35.82	1.43	12	0.03	153.00	3828.00	13770	20231205	-60.20	5300	20240426	3.40	13410	-59.13	20240103	5300	3.40	20240426	13770	-60.20	20231205	5300	3.40	20240426	3.53	N	440320	100	9 억		62566	N	N	0	N	00	N
10	20240730	161259	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5460	-210	5	-3.70	225028020	40955	105.94	5650	5800	5430	7370	3970	5670	5494.53	0.74	0	-10197	5876	5772	5666	5562	5456	5825	5615	10	1700	100	3510	10	1	9805000	535	35.69	1.43	12	0.42	153.00	3828.00	13770	20231205	-60.35	5300	20240426	3.02	13410	-59.28	20240103	5300	3.02	20240426	13770	-60.35	20231205	5300	3.02	20240426	3.53	N	440320	100	9 억		72763	N	N	0	N	00	N
11	20240730	151327	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5460	-210	5	-3.70	214384580	39007	100.90	5650	5800	5430	7370	3970	5670	5496.05	0.74	0	-9204	5876	5772	5666	5562	5456	5825	5615	10	1700	100	3510	10	1	9805000	535	35.69	1.43	12	0.40	153.00	3828.00	13770	20231205	-60.35	5300	20240426	3.02	13410	-59.28	20240103	5300	3.02	20240426	13770	-60.35	20231205	5300	3.02	20240426	3.53	N	440320	100	9 억		72763	N	N	0	N	00	N
12	20240730	141308	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5440	-230	5	-4.06	186933530	33972	87.88	5650	5800	5430	7370	3970	5670	5502.58	0.74	0	-7968	5876	5772	5666	5562	5456	5825	5615	10	1700	100	3510	10	1	9805000	533	35.56	1.42	12	0.35	153.00	3828.00	13770	20231205	-60.49	5300	20240426	2.64	13410	-59.43	20240103	5300	2.64	20240426	13770	-60.49	20231205	5300	2.64	20240426	3.53	N	440320	100	9 억		72763	N	N	0	N	00	N
13	20240730	131315	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5470	-200	5	-3.53	144027160	26094	67.50	5650	5800	5450	7370	3970	5670	5519.55	0.74	0	-4853	5876	5772	5666	5562	5456	5825	5615	10	1700	100	3510	10	1	9805000	536	35.75	1.43	12	0.27	153.00	3828.00	13770	20231205	-60.28	5300	20240426	3.21	13410	-59.21	20240103	5300	3.21	20240426	13770	-60.28	20231205	5300	3.21	20240426	3.53	N	440320	100	9 억		72763	N	N	0	N	00	N
14	20240730	121305	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5510	-160	5	-2.82	132380170	23965	61.99	5650	5800	5470	7370	3970	5670	5523.90	0.74	0	-3535	5876	5772	5666	5562	5456	5825	5615	10	1700	100	3510	10	1	9805000	540	36.01	1.44	12	0.24	153.00	3828.00	13770	20231205	-59.99	5300	20240426	3.96	13410	-58.91	20240103	5300	3.96	20240426	13770	-59.99	20231205	5300	3.96	20240426	3.53	N	440320	100	9 억		72763	N	N	0	N	00	N
15	20240730	111314	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5540	-130	5	-2.29	93485880	16874	43.65	5650	5800	5480	7370	3970	5670	5540.23	0.74	0	-3819	5876	5772	5666	5562	5456	5825	5615	10	1700	100	3510	10	1	9805000	543	36.21	1.45	12	0.17	153.00	3828.00	13770	20231205	-59.77	5300	20240426	4.53	13410	-58.69	20240103	5300	4.53	20240426	13770	-59.77	20231205	5300	4.53	20240426	3.53	N	440320	100	9 억		72763	N	N	0	N	00	N
16	20240730	101323	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5540	-130	5	-2.29	67176730	12096	31.29	5650	5800	5490	7370	3970	5670	5553.63	0.74	0	-3135	5876	5772	5666	5562	5456	5825	5615	10	1700	100	3510	10	1	9805000	543	36.21	1.45	12	0.12	153.00	3828.00	13770	20231205	-59.77	5300	20240426	4.53	13410	-58.69	20240103	5300	4.53	20240426	13770	-59.77	20231205	5300	4.53	20240426	3.53	N	440320	100	9 억		72763	N	N	0	N	00	N
17	20240730	091332	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5600	-70	5	-1.23	12377780	2197	5.68	5650	5800	5600	7370	3970	5670	5633.95	0.74	0	-499	5876	5772	5666	5562	5456	5825	5615	10	1700	100	3510	10	1	9805000	549	36.60	1.46	12	0.02	153.00	3828.00	13770	20231205	-59.33	5300	20240426	5.66	13410	-58.24	20240103	5300	5.66	20240426	13770	-59.33	20231205	5300	5.66	20240426	3.53	N	440320	100	9 억		72763	N	N	0	N	00	N
18	20240729	161256	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5670	-10	5	-0.18	217616230	38553	227.76	5640	5770	5560	7380	3980	5680	5644.57	0.79	0	-5885	5840	5760	5710	5630	5580	5735	5605	10	1700	100	3520	10	1	9805000	556	37.06	1.48	12	0.39	153.00	3828.00	13770	20231205	-58.82	5300	20240426	6.98	13410	-57.72	20240103	5300	6.98	20240426	13770	-58.82	20231205	5300	6.98	20240426	3.58	N	440320	100	9 억		77716	N	N	0	N	00	N
19	20240729	151317	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5670	-10	5	-0.18	198076180	35105	207.39	5640	5770	5560	7380	3980	5680	5642.39	0.79	0	-5287	5840	5760	5710	5630	5580	5735	5605	10	1700	100	3520	10	1	9805000	556	37.06	1.48	12	0.36	153.00	3828.00	13770	20231205	-58.82	5300	20240426	6.98	13410	-57.72	20240103	5300	6.98	20240426	13770	-58.82	20231205	5300	6.98	20240426	3.58	N	440320	100	9 억		77716	N	N	0	N	00	N
20	20240729	141325	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5660	-20	5	-0.35	121038610	21349	126.12	5640	5770	5630	7380	3980	5680	5669.52	0.79	0	-5455	5840	5760	5710	5630	5580	5735	5605	10	1700	100	3520	10	1	9805000	555	36.99	1.48	12	0.22	153.00	3828.00	13770	20231205	-58.90	5300	20240426	6.79	13410	-57.79	20240103	5300	6.79	20240426	13770	-58.90	20231205	5300	6.79	20240426	3.58	N	440320	100	9 억		77716	N	N	0	N	00	N
21	20240729	131323	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5670	-10	5	-0.18	84238360	14839	87.66	5640	5770	5630	7380	3980	5680	5676.82	0.79	0	-4408	5840	5760	5710	5630	5580	5735	5605	10	1700	100	3520	10	1	9805000	556	37.06	1.48	12	0.15	153.00	3828.00	13770	20231205	-58.82	5300	20240426	6.98	13410	-57.72	20240103	5300	6.98	20240426	13770	-58.82	20231205	5300	6.98	20240426	3.58	N	440320	100	9 억		77716	N	N	0	N	00	N
22	20240729	121322	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5660	-20	5	-0.35	77826480	13708	80.98	5640	5770	5630	7380	3980	5680	5677.45	0.79	0	-4319	5840	5760	5710	5630	5580	5735	5605	10	1700	100	3520	10	1	9805000	555	36.99	1.48	12	0.14	153.00	3828.00	13770	20231205	-58.90	5300	20240426	6.79	13410	-57.79	20240103	5300	6.79	20240426	13770	-58.90	20231205	5300	6.79	20240426	3.58	N	440320	100	9 억		77716	N	N	0	N	00	N
23	20240729	111311	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5690	10	2	0.18	64332620	11327	66.92	5640	5770	5630	7380	3980	5680	5679.58	0.79	0	-3001	5840	5760	5710	5630	5580	5735	5605	10	1700	100	3520	10	1	9805000	558	37.19	1.49	12	0.12	153.00	3828.00	13770	20231205	-58.68	5300	20240426	7.36	13410	-57.57	20240103	5300	7.36	20240426	13770	-58.68	20231205	5300	7.36	20240426	3.58	N	440320	100	9 억		77716	N	N	0	N	00	N
24	20240729	101307	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5740	60	2	1.06	38696460	6797	40.15	5640	5770	5640	7380	3980	5680	5693.17	0.79	0	-1	5840	5760	5710	5630	5580	5735	5605	10	1700	100	3520	10	1	9805000	563	37.52	1.50	12	0.07	153.00	3828.00	13770	20231205	-58.32	5300	20240426	8.30	13410	-57.20	20240103	5300	8.30	20240426	13770	-58.32	20231205	5300	8.30	20240426	3.58	N	440320	100	9 억		77716	N	N	0	N	00	N
25	20240729	091303	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5690	10	2	0.18	6429580	1136	6.71	5640	5710	5640	7380	3980	5680	5659.84	0.79	0	-396	5840	5760	5710	5630	5580	5735	5605	10	1700	100	3520	10	1	9805000	558	37.19	1.49	12	0.01	153.00	3828.00	13770	20231205	-58.68	5300	20240426	7.36	13410	-57.57	20240103	5300	7.36	20240426	13770	-58.68	20231205	5300	7.36	20240426	3.58	N	440320	100	9 억		77716	N	N	0	N	00	N
26	20240726	161246	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5680	10	2	0.18	96178840	16876	41.13	5790	5790	5660	7370	3970	5670	5699.15	0.81	0	-2089	6023	5846	5673	5496	5323	5935	5585	10	1700	100	3510	10	1	9805000	557	37.12	1.48	12	0.17	153.00	3828.00	13770	20231205	-58.75	5300	20240426	7.17	13410	-57.64	20240103	5300	7.17	20240426	13770	-58.75	20231205	5300	7.17	20240426	3.55	N	440320	100	9 억		79805	N	N	0	N	00	N
27	20240726	151257	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5680	10	2	0.18	86498030	15172	36.97	5790	5790	5660	7370	3970	5670	5701.16	0.81	0	-1818	6023	5846	5673	5496	5323	5935	5585	10	1700	100	3510	10	1	9805000	557	37.12	1.48	12	0.15	153.00	3828.00	13770	20231205	-58.75	5300	20240426	7.17	13410	-57.64	20240103	5300	7.17	20240426	13770	-58.75	20231205	5300	7.17	20240426	3.55	N	440320	100	9 억		79805	N	N	0	N	00	N
28	20240726	141256	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5700	30	2	0.53	76874280	13481	32.85	5790	5790	5660	7370	3970	5670	5702.42	0.81	0	-1581	6023	5846	5673	5496	5323	5935	5585	10	1700	100	3510	10	1	9805000	559	37.25	1.49	12	0.14	153.00	3828.00	13770	20231205	-58.61	5300	20240426	7.55	13410	-57.49	20240103	5300	7.55	20240426	13770	-58.61	20231205	5300	7.55	20240426	3.55	N	440320	100	9 억		79805	N	N	0	N	00	N
29	20240726	131259	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5700	30	2	0.53	71381600	12517	30.50	5790	5790	5660	7370	3970	5670	5702.77	0.81	0	-1428	6023	5846	5673	5496	5323	5935	5585	10	1700	100	3510	10	1	9805000	559	37.25	1.49	12	0.13	153.00	3828.00	13770	20231205	-58.61	5300	20240426	7.55	13410	-57.49	20240103	5300	7.55	20240426	13770	-58.61	20231205	5300	7.55	20240426	3.55	N	440320	100	9 억		79805	N	N	0	N	00	N
30	20240726	121304	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5720	50	2	0.88	60650170	10637	25.92	5790	5790	5660	7370	3970	5670	5701.81	0.81	0	-1532	6023	5846	5673	5496	5323	5935	5585	10	1700	100	3510	10	1	9805000	561	37.39	1.49	12	0.11	153.00	3828.00	13770	20231205	-58.46	5300	20240426	7.92	13410	-57.35	20240103	5300	7.92	20240426	13770	-58.46	20231205	5300	7.92	20240426	3.55	N	440320	100	9 억		79805	N	N	0	N	00	N
31	20240726	111304	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5680	10	2	0.18	54898900	9632	23.47	5790	5790	5660	7370	3970	5670	5699.64	0.81	0	-1663	6023	5846	5673	5496	5323	5935	5585	10	1700	100	3510	10	1	9805000	557	37.12	1.48	12	0.10	153.00	3828.00	13770	20231205	-58.75	5300	20240426	7.17	13410	-57.64	20240103	5300	7.17	20240426	13770	-58.75	20231205	5300	7.17	20240426	3.55	N	440320	100	9 억		79805	N	N	0	N	00	N
32	20240726	101255	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5690	20	2	0.35	47083670	8258	20.12	5790	5790	5660	7370	3970	5670	5701.58	0.81	0	-1686	6023	5846	5673	5496	5323	5935	5585	10	1700	100	3510	10	1	9805000	558	37.19	1.49	12	0.08	153.00	3828.00	13770	20231205	-58.68	5300	20240426	7.36	13410	-57.57	20240103	5300	7.36	20240426	13770	-58.68	20231205	5300	7.36	20240426	3.55	N	440320	100	9 억		79805	N	N	0	N	00	N
33	20240726	091256	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5710	40	2	0.71	14611650	2549	6.21	5790	5790	5690	7370	3970	5670	5732.31	0.81	0	783	6023	5846	5673	5496	5323	5935	5585	10	1700	100	3510	10	1	9805000	560	37.32	1.49	12	0.03	153.00	3828.00	13770	20231205	-58.53	5300	20240426	7.74	13410	-57.42	20240103	5300	7.74	20240426	13770	-58.53	20231205	5300	7.74	20240426	3.55	N	440320	100	9 억		79805	N	N	0	N	00	N
34	20240725	161253	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5670	-60	5	-1.05	229659200	40805	22.01	5640	5850	5500	7440	4020	5730	5628.21	0.81	0	541	6516	6122	5926	5532	5336	6025	5435	10	1710	100	3550	10	1	9805000	556	37.06	1.48	12	0.42	153.00	3828.00	13770	20231205	-58.82	5300	20240426	6.98	13410	-57.72	20240103	5300	6.98	20240426	13770	-58.82	20231205	5300	6.98	20240426	3.55	N	440320	100	9 억		79319	N	N	0	N	00	N
35	20240725	151306	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5740	10	2	0.17	213730530	37997	20.50	5640	5850	5500	7440	4020	5730	5624.93	0.81	0	720	6516	6122	5926	5532	5336	6025	5435	10	1710	100	3550	10	1	9805000	563	37.52	1.50	12	0.39	153.00	3828.00	13770	20231205	-58.32	5300	20240426	8.30	13410	-57.20	20240103	5300	8.30	20240426	13770	-58.32	20231205	5300	8.30	20240426	3.55	N	440320	100	9 억		79319	N	N	0	N	00	N
36	20240725	141303	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5730	0	3	0.00	189614800	33815	18.24	5640	5760	5500	7440	4020	5730	5607.42	0.81	0	1308	6516	6122	5926	5532	5336	6025	5435	10	1710	100	3550	10	1	9805000	562	37.45	1.50	12	0.34	153.00	3828.00	13770	20231205	-58.39	5300	20240426	8.11	13410	-57.27	20240103	5300	8.11	20240426	13770	-58.39	20231205	5300	8.11	20240426	3.55	N	440320	100	9 억		79319	N	N	0	N	00	N
37	20240725	131254	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5740	10	2	0.17	180368670	32202	17.37	5640	5750	5500	7440	4020	5730	5601.16	0.81	0	1380	6516	6122	5926	5532	5336	6025	5435	10	1710	100	3550	10	1	9805000	563	37.52	1.50	12	0.33	153.00	3828.00	13770	20231205	-58.32	5300	20240426	8.30	13410	-57.20	20240103	5300	8.30	20240426	13770	-58.32	20231205	5300	8.30	20240426	3.55	N	440320	100	9 억		79319	N	N	0	N	00	N
38	20240725	121300	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5640	-90	5	-1.57	156597370	28021	15.11	5640	5650	5500	7440	4020	5730	5588.57	0.81	0	-467	6516	6122	5926	5532	5336	6025	5435	10	1710	100	3550	10	1	9805000	553	36.86	1.47	12	0.29	153.00	3828.00	13770	20231205	-59.04	5300	20240426	6.42	13410	-57.94	20240103	5300	6.42	20240426	13770	-59.04	20231205	5300	6.42	20240426	3.55	N	440320	100	9 억		79319	N	N	0	N	00	N
39	20240725	111258	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5550	-180	5	-3.14	132810390	23757	12.81	5640	5650	5500	7440	4020	5730	5590.37	0.81	0	-943	6516	6122	5926	5532	5336	6025	5435	10	1710	100	3550	10	1	9805000	544	36.27	1.45	12	0.24	153.00	3828.00	13770	20231205	-59.69	5300	20240426	4.72	13410	-58.61	20240103	5300	4.72	20240426	13770	-59.69	20231205	5300	4.72	20240426	3.55	N	440320	100	9 억		79319	N	N	0	N	00	N
40	20240725	101250	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5640	-90	5	-1.57	108108830	19326	10.42	5640	5650	5500	7440	4020	5730	5593.96	0.81	0	-2010	6516	6122	5926	5532	5336	6025	5435	10	1710	100	3550	10	1	9805000	553	36.86	1.47	12	0.20	153.00	3828.00	13770	20231205	-59.04	5300	20240426	6.42	13410	-57.94	20240103	5300	6.42	20240426	13770	-59.04	20231205	5300	6.42	20240426	3.55	N	440320	100	9 억		79319	N	N	0	N	00	N
41	20240725	091245	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5630	-100	5	-1.75	44065840	7885	4.25	5640	5650	5500	7440	4020	5730	5588.57	0.81	0	-1295	6516	6122	5926	5532	5336	6025	5435	10	1710	100	3550	10	1	9805000	552	36.80	1.47	12	0.08	153.00	3828.00	13770	20231205	-59.11	5300	20240426	6.23	13410	-58.02	20240103	5300	6.23	20240426	13770	-59.11	20231205	5300	6.23	20240426	3.55	N	440320	100	9 억		79319	N	N	0	N	00	N
42	20240724	161242	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5730	-310	5	-5.13	1117861090	184948	477.48	6010	6320	5730	7850	4230	6040	6044.43	1.19	0	-38426	6220	6130	5990	5900	5760	6175	5945	10	1810	100	3740	10	1	9805000	562	37.45	1.50	12	1.89	153.00	3828.00	13770	20231205	-58.39	5300	20240426	8.11	13410	-57.27	20240103	5300	8.11	20240426	13770	-58.39	20231205	5300	8.11	20240426	3.56	N	440320	100	9 억		117146	N	N	0	N	00	N
43	20240724	151303	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5800	-240	5	-3.97	1064464770	175672	453.53	6010	6320	5780	7850	4230	6040	6059.39	1.19	0	-36177	6220	6130	5990	5900	5760	6175	5945	10	1810	100	3740	10	1	9805000	569	37.91	1.52	12	1.79	153.00	3828.00	13770	20231205	-57.88	5300	20240426	9.43	13410	-56.75	20240103	5300	9.43	20240426	13770	-57.88	20231205	5300	9.43	20240426	3.56	N	440320	100	9 억		117146	N	N	0	N	00	N
44	20240724	141259	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5930	-110	5	-1.82	947951700	155716	402.01	6010	6320	5900	7850	4230	6040	6087.70	1.19	0	-34018	6220	6130	5990	5900	5760	6175	5945	10	1810	100	3740	10	1	9805000	581	38.76	1.55	12	1.59	153.00	3828.00	13770	20231205	-56.94	5300	20240426	11.89	13410	-55.78	20240103	5300	11.89	20240426	13770	-56.94	20231205	5300	11.89	20240426	3.56	N	440320	100	9 억		117146	N	N	0	N	00	N
45	20240724	131301	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5960	-80	5	-1.32	874851180	143388	370.19	6010	6320	5950	7850	4230	6040	6101.29	1.19	0	-29689	6220	6130	5990	5900	5760	6175	5945	10	1810	100	3740	10	1	9805000	584	38.95	1.56	12	1.46	153.00	3828.00	13770	20231205	-56.72	5300	20240426	12.45	13410	-55.56	20240103	5300	12.45	20240426	13770	-56.72	20231205	5300	12.45	20240426	3.56	N	440320	100	9 억		117146	N	N	0	N	00	N
46	20240724	121300	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6030	-10	5	-0.17	765491050	125136	323.07	6010	6320	5950	7850	4230	6040	6117.27	1.19	0	-23996	6220	6130	5990	5900	5760	6175	5945	10	1810	100	3740	10	1	9805000	591	39.41	1.58	12	1.28	153.00	3828.00	13770	20231205	-56.21	5300	20240426	13.77	13410	-55.03	20240103	5300	13.77	20240426	13770	-56.21	20231205	5300	13.77	20240426	3.56	N	440320	100	9 억		117146	N	N	0	N	00	N
47	20240724	111258	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6100	60	2	0.99	574488250	93524	241.45	6010	6320	5950	7850	4230	6040	6142.68	1.19	0	-15496	6220	6130	5990	5900	5760	6175	5945	10	1810	100	3740	10	1	9805000	598	39.87	1.59	12	0.95	153.00	3828.00	13770	20231205	-55.70	5300	20240426	15.09	13410	-54.51	20240103	5300	15.09	20240426	13770	-55.70	20231205	5300	15.09	20240426	3.56	N	440320	100	9 억		117146	N	N	0	N	00	N
48	20240724	101323	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6100	60	2	0.99	92518200	15258	39.39	6010	6160	5950	7850	4230	6040	6063.59	1.19	0	4956	6220	6130	5990	5900	5760	6175	5945	10	1810	100	3740	10	1	9805000	598	39.87	1.59	12	0.16	153.00	3828.00	13770	20231205	-55.70	5300	20240426	15.09	13410	-54.51	20240103	5300	15.09	20240426	13770	-55.70	20231205	5300	15.09	20240426	3.56	N	440320	100	9 억		117146	N	N	0	N	00	N
49	20240724	091244	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5980	-60	5	-0.99	23140790	3870	9.99	6010	6010	5950	7850	4230	6040	5979.53	1.19	0	-378	6220	6130	5990	5900	5760	6175	5945	10	1810	100	3740	10	1	9805000	586	39.08	1.56	12	0.04	153.00	3828.00	13770	20231205	-56.57	5300	20240426	12.83	13410	-55.41	20240103	5300	12.83	20240426	13770	-56.57	20231205	5300	12.83	20240426	3.56	N	440320	100	9 억		117146	N	N	0	N	00	N
50	20240723	161235	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6040	190	2	3.25	215039070	36011	41.83	5850	6080	5850	7600	4100	5850	5971.72	1.08	0	11385	6223	6036	5843	5656	5463	5940	5560	10	1750	100	3620	10	1	9805000	592	39.48	1.58	12	0.37	153.00	3828.00	13770	20231205	-56.14	5300	20240426	13.96	13410	-54.96	20240103	5300	13.96	20240426	13770	-56.14	20231205	5300	13.96	20240426	3.63	N	440320	100	9 억		105793	N	N	0	N	00	N
51	20240723	151305	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5990	140	2	2.39	193366740	32413	37.65	5850	6080	5850	7600	4100	5850	5966.07	1.08	0	10956	6223	6036	5843	5656	5463	5940	5560	10	1750	100	3620	10	1	9805000	587	39.15	1.56	12	0.33	153.00	3828.00	13770	20231205	-56.50	5300	20240426	13.02	13410	-55.33	20240103	5300	13.02	20240426	13770	-56.50	20231205	5300	13.02	20240426	3.63	N	440320	100	9 억		105793	N	N	0	N	00	N
52	20240723	141239	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6040	190	2	3.25	152699830	25628	29.77	5850	6080	5850	7600	4100	5850	5958.74	1.08	0	8815	6223	6036	5843	5656	5463	5940	5560	10	1750	100	3620	10	1	9805000	592	39.48	1.58	12	0.26	153.00	3828.00	13770	20231205	-56.14	5300	20240426	13.96	13410	-54.96	20240103	5300	13.96	20240426	13770	-56.14	20231205	5300	13.96	20240426	3.63	N	440320	100	9 억		105793	N	N	0	N	00	N
53	20240723	131236	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6000	150	2	2.56	144918550	24332	28.27	5850	6080	5850	7600	4100	5850	5956.32	1.08	0	8441	6223	6036	5843	5656	5463	5940	5560	10	1750	100	3620	10	1	9805000	588	39.22	1.57	12	0.25	153.00	3828.00	13770	20231205	-56.43	5300	20240426	13.21	13410	-55.26	20240103	5300	13.21	20240426	13770	-56.43	20231205	5300	13.21	20240426	3.63	N	440320	100	9 억		105793	N	N	0	N	00	N
54	20240723	121245	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5940	90	2	1.54	79049890	13358	15.52	5850	5990	5850	7600	4100	5850	5918.31	1.08	0	2887	6223	6036	5843	5656	5463	5940	5560	10	1750	100	3620	10	1	9805000	582	38.82	1.55	12	0.14	153.00	3828.00	13770	20231205	-56.86	5300	20240426	12.08	13410	-55.70	20240103	5300	12.08	20240426	13770	-56.86	20231205	5300	12.08	20240426	3.63	N	440320	100	9 억		105793	N	N	0	N	00	N
55	20240723	111242	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5940	90	2	1.54	62820490	10637	12.36	5850	5990	5850	7600	4100	5850	5906.38	1.08	0	2463	6223	6036	5843	5656	5463	5940	5560	10	1750	100	3620	10	1	9805000	582	38.82	1.55	12	0.11	153.00	3828.00	13770	20231205	-56.86	5300	20240426	12.08	13410	-55.70	20240103	5300	12.08	20240426	13770	-56.86	20231205	5300	12.08	20240426	3.63	N	440320	100	9 억		105793	N	N	0	N	00	N
56	20240723	101237	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5930	80	2	1.37	47744170	8103	9.41	5850	5960	5850	7600	4100	5850	5892.69	1.08	0	1627	6223	6036	5843	5656	5463	5940	5560	10	1750	100	3620	10	1	9805000	581	38.76	1.55	12	0.08	153.00	3828.00	13770	20231205	-56.94	5300	20240426	11.89	13410	-55.78	20240103	5300	11.89	20240426	13770	-56.94	20231205	5300	11.89	20240426	3.63	N	440320	100	9 억		105793	N	N	0	N	00	N
57	20240723	091249	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5860	10	2	0.17	17624630	2993	3.48	5850	5960	5850	7600	4100	5850	5889.95	1.08	0	922	6223	6036	5843	5656	5463	5940	5560	10	1750	100	3620	10	1	9805000	575	38.30	1.53	12	0.03	153.00	3828.00	13770	20231205	-57.44	5300	20240426	10.57	13410	-56.30	20240103	5300	10.57	20240426	13770	-57.44	20231205	5300	10.57	20240426	3.63	N	440320	100	9 억		105793	N	N	0	N	00	N
58	20240722	161228	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5850	-250	5	-4.10	495579540	85507	273.81	6030	6030	5650	7930	4270	6100	5795.71	1.40	0	-32476	6233	6166	6033	5966	5833	6200	6000	10	1830	100	3780	10	1	9805000	574	38.24	1.53	12	0.87	153.00	3828.00	14270	20230714	-59.00	5300	20240426	10.38	13410	-56.38	20240103	5300	10.38	20240426	13770	-57.52	20231205	5300	10.38	20240426	3.68	N	440320	100	9 억		137079	N	N	0	N	00	N
59	20240722	151242	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5840	-260	5	-4.26	478356790	82559	264.37	6030	6030	5650	7930	4270	6100	5794.12	1.40	0	-31289	6233	6166	6033	5966	5833	6200	6000	10	1830	100	3780	10	1	9805000	573	38.17	1.53	12	0.84	153.00	3828.00	14270	20230714	-59.07	5300	20240426	10.19	13410	-56.45	20240103	5300	10.19	20240426	13770	-57.59	20231205	5300	10.19	20240426	3.68	N	440320	100	9 억		137079	N	N	0	N	00	N
60	20240722	141250	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5800	-300	5	-4.92	443760770	76610	245.32	6030	6030	5650	7930	4270	6100	5792.47	1.40	0	-29565	6233	6166	6033	5966	5833	6200	6000	10	1830	100	3780	10	1	9805000	569	37.91	1.52	12	0.78	153.00	3828.00	14270	20230714	-59.36	5300	20240426	9.43	13410	-56.75	20240103	5300	9.43	20240426	13770	-57.88	20231205	5300	9.43	20240426	3.68	N	440320	100	9 억		137079	N	N	0	N	00	N
61	20240722	131244	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5780	-320	5	-5.25	419435960	72418	231.89	6030	6030	5650	7930	4270	6100	5791.87	1.40	0	-28824	6233	6166	6033	5966	5833	6200	6000	10	1830	100	3780	10	1	9805000	567	37.78	1.51	12	0.74	153.00	3828.00	14270	20230714	-59.50	5300	20240426	9.06	13410	-56.90	20240103	5300	9.06	20240426	13770	-58.02	20231205	5300	9.06	20240426	3.68	N	440320	100	9 억		137079	N	N	0	N	00	N
62	20240722	121239	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5840	-260	5	-4.26	399200220	68907	220.65	6030	6030	5650	7930	4270	6100	5793.32	1.40	0	-28508	6233	6166	6033	5966	5833	6200	6000	10	1830	100	3780	10	1	9805000	573	38.17	1.53	12	0.70	153.00	3828.00	14270	20230714	-59.07	5300	20240426	10.19	13410	-56.45	20240103	5300	10.19	20240426	13770	-57.59	20231205	5300	10.19	20240426	3.68	N	440320	100	9 억		137079	N	N	0	N	00	N
63	20240722	111240	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5740	-360	5	-5.90	362243310	62549	200.29	6030	6030	5650	7930	4270	6100	5791.35	1.40	0	-26948	6233	6166	6033	5966	5833	6200	6000	10	1830	100	3780	10	1	9805000	563	37.52	1.50	12	0.64	153.00	3828.00	14270	20230714	-59.78	5300	20240426	8.30	13410	-57.20	20240103	5300	8.30	20240426	13770	-58.32	20231205	5300	8.30	20240426	3.68	N	440320	100	9 억		137079	N	N	0	N	00	N
64	20240722	101237	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5790	-310	5	-5.08	270757950	46623	149.29	6030	6030	5650	7930	4270	6100	5807.39	1.40	0	-21110	6233	6166	6033	5966	5833	6200	6000	10	1830	100	3780	10	1	9805000	568	37.84	1.51	12	0.48	153.00	3828.00	14270	20230714	-59.43	5300	20240426	9.25	13410	-56.82	20240103	5300	9.25	20240426	13770	-57.95	20231205	5300	9.25	20240426	3.68	N	440320	100	9 억		137079	N	N	0	N	00	N
65	20240722	091241	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5980	-120	5	-1.97	14620430	2457	7.87	6030	6030	5900	7930	4270	6100	5950.52	1.40	0	254	6233	6166	6033	5966	5833	6200	6000	10	1830	100	3780	10	1	9805000	586	39.08	1.56	12	0.03	153.00	3828.00	14270	20230714	-58.09	5300	20240426	12.83	13410	-55.41	20240103	5300	12.83	20240426	13770	-56.57	20231205	5300	12.83	20240426	3.68	N	440320	100	9 억		137079	N	N	0	N	00	N
66	20240719	161208	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6100	110	2	1.84	186151410	31083	57.98	5930	6100	5900	7780	4200	5990	5988.85	1.38	0	828	6270	6130	6030	5890	5790	6080	5840	10	1790	100	3710	10	1	9805000	598	39.87	1.59	12	0.32	153.00	3828.00	14750	20230713	-58.64	5300	20240426	15.09	13410	-54.51	20240103	5300	15.09	20240426	13770	-55.70	20231205	5300	15.09	20240426	3.62	N	440320	100	9 억		135727	N	N	0	N	00	N
67	20240719	151220	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6070	80	2	1.34	166025870	27777	51.81	5930	6100	5900	7780	4200	5990	5977.09	1.38	0	936	6270	6130	6030	5890	5790	6080	5840	10	1790	100	3710	10	1	9805000	595	39.67	1.59	12	0.28	153.00	3828.00	14750	20230713	-58.85	5300	20240426	14.53	13410	-54.74	20240103	5300	14.53	20240426	13770	-55.92	20231205	5300	14.53	20240426	3.62	N	440320	100	9 억		135727	N	N	0	N	00	N
68	20240719	141222	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5980	-10	5	-0.17	142036640	23798	44.39	5930	6050	5900	7780	4200	5990	5968.41	1.38	0	-1036	6270	6130	6030	5890	5790	6080	5840	10	1790	100	3710	10	1	9805000	586	39.08	1.56	12	0.24	153.00	3828.00	14750	20230713	-59.46	5300	20240426	12.83	13410	-55.41	20240103	5300	12.83	20240426	13770	-56.57	20231205	5300	12.83	20240426	3.62	N	440320	100	9 억		135727	N	N	0	N	00	N
69	20240719	131214	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5970	-20	5	-0.33	133128740	22303	41.60	5930	6050	5900	7780	4200	5990	5969.08	1.38	0	-902	6270	6130	6030	5890	5790	6080	5840	10	1790	100	3710	10	1	9805000	585	39.02	1.56	12	0.23	153.00	3828.00	14750	20230713	-59.53	5300	20240426	12.64	13410	-55.48	20240103	5300	12.64	20240426	13770	-56.64	20231205	5300	12.64	20240426	3.62	N	440320	100	9 억		135727	N	N	0	N	00	N
70	20240719	121211	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6010	20	2	0.33	122091620	20456	38.16	5930	6050	5900	7780	4200	5990	5968.48	1.38	0	-900	6270	6130	6030	5890	5790	6080	5840	10	1790	100	3710	10	1	9805000	589	39.28	1.57	12	0.21	153.00	3828.00	14750	20230713	-59.25	5300	20240426	13.40	13410	-55.18	20240103	5300	13.40	20240426	13770	-56.35	20231205	5300	13.40	20240426	3.62	N	440320	100	9 억		135727	N	N	0	N	00	N
71	20240719	111225	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5970	-20	5	-0.33	103680910	17392	32.44	5930	6050	5900	7780	4200	5990	5961.39	1.38	0	549	6270	6130	6030	5890	5790	6080	5840	10	1790	100	3710	10	1	9805000	585	39.02	1.56	12	0.18	153.00	3828.00	14750	20230713	-59.53	5300	20240426	12.64	13410	-55.48	20240103	5300	12.64	20240426	13770	-56.64	20231205	5300	12.64	20240426	3.62	N	440320	100	9 억		135727	N	N	0	N	00	N
72	20240719	101210	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5990	0	3	0.00	75952260	12733	23.75	5930	6050	5900	7780	4200	5990	5964.96	1.38	0	1324	6270	6130	6030	5890	5790	6080	5840	10	1790	100	3710	10	1	9805000	587	39.15	1.56	12	0.13	153.00	3828.00	14750	20230713	-59.39	5300	20240426	13.02	13410	-55.33	20240103	5300	13.02	20240426	13770	-56.50	20231205	5300	13.02	20240426	3.62	N	440320	100	9 억		135727	N	N	0	N	00	N
73	20240719	091226	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5910	-80	5	-1.34	17945710	3027	5.65	5930	5970	5910	7780	4200	5990	5928.24	1.38	0	507	6270	6130	6030	5890	5790	6080	5840	10	1790	100	3710	10	1	9805000	579	38.63	1.54	12	0.03	153.00	3828.00	14750	20230713	-59.93	5300	20240426	11.51	13410	-55.93	20240103	5300	11.51	20240426	13770	-57.08	20231205	5300	11.51	20240426	3.62	N	440320	100	9 억		135727	N	N	0	N	00	N
74	20240718	161201	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5990	-180	5	-2.92	320495420	53560	57.08	6170	6170	5930	8020	4320	6170	5983.86	1.58	0	-19329	6643	6406	6213	5976	5783	6525	6095	10	1850	100	3820	10	1	9805000	587	39.15	1.56	12	0.55	153.00	3828.00	15570	20230712	-61.53	5300	20240426	13.02	13410	-55.33	20240103	5300	13.02	20240426	13770	-56.50	20231205	5300	13.02	20240426	3.69	N	440320	100	9 억		154741	N	N	0	N	00	N
75	20240718	151213	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5990	-180	5	-2.92	308259600	51517	54.91	6170	6170	5930	8020	4320	6170	5983.65	1.58	0	-18952	6643	6406	6213	5976	5783	6525	6095	10	1850	100	3820	10	1	9805000	587	39.15	1.56	12	0.53	153.00	3828.00	15570	20230712	-61.53	5300	20240426	13.02	13410	-55.33	20240103	5300	13.02	20240426	13770	-56.50	20231205	5300	13.02	20240426	3.69	N	440320	100	9 억		154741	N	N	0	N	00	N
76	20240718	141204	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5970	-200	5	-3.24	287142560	47981	51.14	6170	6170	5930	8020	4320	6170	5984.51	1.58	0	-18076	6643	6406	6213	5976	5783	6525	6095	10	1850	100	3820	10	1	9805000	585	39.02	1.56	12	0.49	153.00	3828.00	15570	20230712	-61.66	5300	20240426	12.64	13410	-55.48	20240103	5300	12.64	20240426	13770	-56.64	20231205	5300	12.64	20240426	3.69	N	440320	100	9 억		154741	N	N	0	N	00	N
77	20240718	131203	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6000	-170	5	-2.76	253753800	42401	45.19	6170	6170	5930	8020	4320	6170	5984.62	1.58	0	-13922	6643	6406	6213	5976	5783	6525	6095	10	1850	100	3820	10	1	9805000	588	39.22	1.57	12	0.43	153.00	3828.00	15570	20230712	-61.46	5300	20240426	13.21	13410	-55.26	20240103	5300	13.21	20240426	13770	-56.43	20231205	5300	13.21	20240426	3.69	N	440320	100	9 억		154741	N	N	0	N	00	N
78	20240718	121204	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5960	-210	5	-3.40	235380600	39331	41.92	6170	6170	5930	8020	4320	6170	5984.61	1.58	0	-13553	6643	6406	6213	5976	5783	6525	6095	10	1850	100	3820	10	1	9805000	584	38.95	1.56	12	0.40	153.00	3828.00	15570	20230712	-61.72	5300	20240426	12.45	13410	-55.56	20240103	5300	12.45	20240426	13770	-56.72	20231205	5300	12.45	20240426	3.69	N	440320	100	9 억		154741	N	N	0	N	00	N
79	20240718	111211	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5980	-190	5	-3.08	203789020	34034	36.27	6170	6170	5930	8020	4320	6170	5987.81	1.58	0	-10880	6643	6406	6213	5976	5783	6525	6095	10	1850	100	3820	10	1	9805000	586	39.08	1.56	12	0.35	153.00	3828.00	15570	20230712	-61.59	5300	20240426	12.83	13410	-55.41	20240103	5300	12.83	20240426	13770	-56.57	20231205	5300	12.83	20240426	3.69	N	440320	100	9 억		154741	N	N	0	N	00	N
80	20240718	101214	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6020	-150	5	-2.43	133391550	22287	23.75	6170	6170	5930	8020	4320	6170	5985.17	1.58	0	-6359	6643	6406	6213	5976	5783	6525	6095	10	1850	100	3820	10	1	9805000	590	39.35	1.57	12	0.23	153.00	3828.00	15570	20230712	-61.34	5300	20240426	13.58	13410	-55.11	20240103	5300	13.58	20240426	13770	-56.28	20231205	5300	13.58	20240426	3.69	N	440320	100	9 억		154741	N	N	0	N	00	N
81	20240718	091217	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5970	-200	5	-3.24	79524830	13321	14.20	6170	6170	5930	8020	4320	6170	5969.88	1.58	0	-3329	6643	6406	6213	5976	5783	6525	6095	10	1850	100	3820	10	1	9805000	585	39.02	1.56	12	0.14	153.00	3828.00	15570	20230712	-61.66	5300	20240426	12.64	13410	-55.48	20240103	5300	12.64	20240426	13770	-56.64	20231205	5300	12.64	20240426	3.69	N	440320	100	9 억		154741	N	N	0	N	00	N
82	20240717	161304	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6170	50	2	0.82	587592620	93368	128.49	6090	6450	6020	7950	4290	6120	6293.32	1.35	0	20604	6440	6280	6090	5930	5740	6185	5835	10	1830	100	3790	10	1	9805000	605	40.33	1.61	12	0.95	153.00	3828.00	15570	20230712	-60.37	5300	20240426	16.42	13410	-53.99	20240103	5300	16.42	20240426	13770	-55.19	20231205	5300	16.42	20240426	3.69	N	440320	100	9 억		132429	N	N	0	N	00	N
83	20240717	151311	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6180	60	2	0.98	571963920	90835	125.01	6090	6450	6020	7950	4290	6120	6296.73	1.35	0	20660	6440	6280	6090	5930	5740	6185	5835	10	1830	100	3790	10	1	9805000	606	40.39	1.61	12	0.93	153.00	3828.00	15570	20230712	-60.31	5300	20240426	16.60	13410	-53.91	20240103	5300	16.60	20240426	13770	-55.12	20231205	5300	16.60	20240426	3.69	N	440320	100	9 억		132429	N	N	0	N	00	N
84	20240717	141309	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6210	90	2	1.47	547427990	86869	119.55	6090	6450	6020	7950	4290	6120	6301.76	1.35	0	20802	6440	6280	6090	5930	5740	6185	5835	10	1830	100	3790	10	1	9805000	609	40.59	1.62	12	0.89	153.00	3828.00	15570	20230712	-60.12	5300	20240426	17.17	13410	-53.69	20240103	5300	17.17	20240426	13770	-54.90	20231205	5300	17.17	20240426	3.69	N	440320	100	9 억		132429	N	N	0	N	00	N
85	20240717	131306	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6220	100	2	1.63	497355540	78812	108.46	6090	6450	6020	7950	4290	6120	6310.66	1.35	0	18564	6440	6280	6090	5930	5740	6185	5835	10	1830	100	3790	10	1	9805000	610	40.65	1.62	12	0.80	153.00	3828.00	15570	20230712	-60.05	5300	20240426	17.36	13410	-53.62	20240103	5300	17.36	20240426	13770	-54.83	20231205	5300	17.36	20240426	3.69	N	440320	100	9 억		132429	N	N	0	N	00	N
86	20240717	121308	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6280	160	2	2.61	422590130	66828	91.97	6090	6450	6020	7950	4290	6120	6323.55	1.35	0	16709	6440	6280	6090	5930	5740	6185	5835	10	1830	100	3790	10	1	9805000	616	41.05	1.64	12	0.68	153.00	3828.00	15570	20230712	-59.67	5300	20240426	18.49	13410	-53.17	20240103	5300	18.49	20240426	13770	-54.39	20231205	5300	18.49	20240426	3.69	N	440320	100	9 억		132429	N	N	0	N	00	N
87	20240717	111310	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6260	140	2	2.29	394927840	62433	85.92	6090	6450	6020	7950	4290	6120	6325.63	1.35	0	15127	6440	6280	6090	5930	5740	6185	5835	10	1830	100	3790	10	1	9805000	614	40.92	1.64	12	0.64	153.00	3828.00	15570	20230712	-59.79	5300	20240426	18.11	13410	-53.32	20240103	5300	18.11	20240426	13770	-54.54	20231205	5300	18.11	20240426	3.69	N	440320	100	9 억		132429	N	N	0	N	00	N
88	20240717	101313	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6290	170	2	2.78	328061920	51781	71.26	6090	6450	6020	7950	4290	6120	6335.57	1.35	0	16159	6440	6280	6090	5930	5740	6185	5835	10	1830	100	3790	10	1	9805000	617	41.11	1.64	12	0.53	153.00	3828.00	15570	20230712	-59.60	5300	20240426	18.68	13410	-53.09	20240103	5300	18.68	20240426	13770	-54.32	20231205	5300	18.68	20240426	3.69	N	440320	100	9 억		132429	N	N	0	N	00	N
89	20240717	091041	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6060	-60	5	-0.98	8838030	1457	2.01	6090	6110	6020	7950	4290	6120	6065.91	1.35	0	223	6440	6280	6090	5930	5740	6185	5835	10	1830	100	3790	10	1	9805000	594	39.61	1.58	12	0.01	153.00	3828.00	15570	20230712	-61.08	5300	20240426	14.34	13410	-54.81	20240103	5300	14.34	20240426	13770	-55.99	20231205	5300	14.34	20240426	3.69	N	440320	100	9 억		132429	N	N	0	N	00	N
90	20240716	161310	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6120	-140	5	-2.24	437917920	72573	158.24	6200	6250	5900	8130	4390	6260	6034.17	1.27	0	6977	6646	6452	6286	6092	5926	6370	6010	10	1870	100	3880	10	1	9805000	600	40.00	1.60	12	0.74	153.00	3828.00	15570	20230712	-60.69	5300	20240426	15.47	13410	-54.36	20240103	5300	15.47	20240426	13770	-55.56	20231205	5300	15.47	20240426	3.70	N	440320	100	9 억		124845	N	N	0	N	00	N
91	20240716	151324	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6060	-200	5	-3.19	429442060	71185	155.21	6200	6250	5900	8130	4390	6260	6032.76	1.27	0	7238	6646	6452	6286	6092	5926	6370	6010	10	1870	100	3880	10	1	9805000	594	39.61	1.58	12	0.73	153.00	3828.00	15570	20230712	-61.08	5300	20240426	14.34	13410	-54.81	20240103	5300	14.34	20240426	13770	-55.99	20231205	5300	14.34	20240426	3.70	N	440320	100	9 억		124845	N	N	0	N	00	N
92	20240716	141319	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6040	-220	5	-3.51	380957680	63191	137.78	6200	6250	5900	8130	4390	6260	6028.67	1.27	0	3543	6646	6452	6286	6092	5926	6370	6010	10	1870	100	3880	10	1	9805000	592	39.48	1.58	12	0.64	153.00	3828.00	15570	20230712	-61.21	5300	20240426	13.96	13410	-54.96	20240103	5300	13.96	20240426	13770	-56.14	20231205	5300	13.96	20240426	3.70	N	440320	100	9 억		124845	N	N	0	N	00	N
93	20240716	131320	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6030	-230	5	-3.67	362449700	60130	131.11	6200	6250	5900	8130	4390	6260	6027.77	1.27	0	2218	6646	6452	6286	6092	5926	6370	6010	10	1870	100	3880	10	1	9805000	591	39.41	1.58	12	0.61	153.00	3828.00	15570	20230712	-61.27	5300	20240426	13.77	13410	-55.03	20240103	5300	13.77	20240426	13770	-56.21	20231205	5300	13.77	20240426	3.70	N	440320	100	9 억		124845	N	N	0	N	00	N
94	20240716	121315	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6000	-260	5	-4.15	338761680	56198	122.53	6200	6250	5900	8130	4390	6260	6028.00	1.27	0	923	6646	6452	6286	6092	5926	6370	6010	10	1870	100	3880	10	1	9805000	588	39.22	1.57	12	0.57	153.00	3828.00	15570	20230712	-61.46	5300	20240426	13.21	13410	-55.26	20240103	5300	13.21	20240426	13770	-56.43	20231205	5300	13.21	20240426	3.70	N	440320	100	9 억		124845	N	N	0	N	00	N
95	20240716	111319	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6050	-210	5	-3.35	198172920	32725	71.35	6200	6250	5930	8130	4390	6260	6055.70	1.27	0	1803	6646	6452	6286	6092	5926	6370	6010	10	1870	100	3880	10	1	9805000	593	39.54	1.58	12	0.33	153.00	3828.00	15570	20230712	-61.14	5300	20240426	14.15	13410	-54.88	20240103	5300	14.15	20240426	13770	-56.06	20231205	5300	14.15	20240426	3.70	N	440320	100	9 억		124845	N	N	0	N	00	N
96	20240716	101318	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6050	-210	5	-3.35	149519820	24654	53.75	6200	6250	5930	8130	4390	6260	6064.73	1.27	0	858	6646	6452	6286	6092	5926	6370	6010	10	1870	100	3880	10	1	9805000	593	39.54	1.58	12	0.25	153.00	3828.00	15570	20230712	-61.14	5300	20240426	14.15	13410	-54.88	20240103	5300	14.15	20240426	13770	-56.06	20231205	5300	14.15	20240426	3.70	N	440320	100	9 억		124845	N	N	0	N	00	N
97	20240716	091316	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6150	-110	5	-1.76	19595970	3174	6.92	6200	6200	6140	8130	4390	6260	6173.90	1.27	0	-115	6646	6452	6286	6092	5926	6370	6010	10	1870	100	3880	10	1	9805000	603	40.20	1.61	12	0.03	153.00	3828.00	15570	20230712	-60.50	5300	20240426	16.04	13410	-54.14	20240103	5300	16.04	20240426	13770	-55.34	20231205	5300	16.04	20240426	3.70	N	440320	100	9 억		124845	N	N	0	N	00	N
98	20240715	161256	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6260	-170	5	-2.64	285332020	45772	97.77	6430	6480	6120	8350	4510	6430	6232.43	1.35	0	-8279	6716	6572	6416	6272	6116	6495	6195	10	1920	100	3980	10	1	9805000	614	40.92	1.64	12	0.47	153.00	3828.00	17480	20230707	-64.19	5300	20240426	18.11	13410	-53.32	20240103	5300	18.11	20240426	13770	-54.54	20231205	5300	18.11	20240426	3.61	N	440320	100	9 억		132455	N	N	0	N	00	N
99	20240715	151305	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6210	-220	5	-3.42	252977120	40599	86.72	6430	6480	6120	8350	4510	6430	6229.64	1.35	0	-8197	6716	6572	6416	6272	6116	6495	6195	10	1920	100	3980	10	1	9805000	609	40.59	1.62	12	0.41	153.00	3828.00	17480	20230707	-64.47	5300	20240426	17.17	13410	-53.69	20240103	5300	17.17	20240426	13770	-54.90	20231205	5300	17.17	20240426	3.61	N	440320	100	9 억		132455	N	N	0	N	00	N
100	20240715	141302	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6200	-230	5	-3.58	223756190	35887	76.65	6430	6480	6120	8350	4510	6430	6233.38	1.35	0	-7835	6716	6572	6416	6272	6116	6495	6195	10	1920	100	3980	10	1	9805000	608	40.52	1.62	12	0.37	153.00	3828.00	17480	20230707	-64.53	5300	20240426	16.98	13410	-53.77	20240103	5300	16.98	20240426	13770	-54.97	20231205	5300	16.98	20240426	3.61	N	440320	100	9 억		132455	N	N	0	N	00	N
101	20240715	131305	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6240	-190	5	-2.95	203872430	32682	69.81	6430	6480	6120	8350	4510	6430	6236.29	1.35	0	-8022	6716	6572	6416	6272	6116	6495	6195	10	1920	100	3980	10	1	9805000	612	40.78	1.63	12	0.33	153.00	3828.00	17480	20230707	-64.30	5300	20240426	17.74	13410	-53.47	20240103	5300	17.74	20240426	13770	-54.68	20231205	5300	17.74	20240426	3.61	N	440320	100	9 억		132455	N	N	0	N	00	N
102	20240715	121302	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6230	-200	5	-3.11	185997780	29808	63.67	6430	6480	6120	8350	4510	6430	6237.93	1.35	0	-8095	6716	6572	6416	6272	6116	6495	6195	10	1920	100	3980	10	1	9805000	611	40.72	1.63	12	0.30	153.00	3828.00	17480	20230707	-64.36	5300	20240426	17.55	13410	-53.54	20240103	5300	17.55	20240426	13770	-54.76	20231205	5300	17.55	20240426	3.61	N	440320	100	9 억		132455	N	N	0	N	00	N
103	20240715	111303	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6240	-190	5	-2.95	177721700	28479	60.83	6430	6480	6120	8350	4510	6430	6238.43	1.35	0	-8160	6716	6572	6416	6272	6116	6495	6195	10	1920	100	3980	10	1	9805000	612	40.78	1.63	12	0.29	153.00	3828.00	17480	20230707	-64.30	5300	20240426	17.74	13410	-53.47	20240103	5300	17.74	20240426	13770	-54.68	20231205	5300	17.74	20240426	3.61	N	440320	100	9 억		132455	N	N	0	N	00	N
104	20240715	101301	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6260	-170	5	-2.64	139954530	22421	47.89	6430	6480	6120	8350	4510	6430	6239.57	1.35	0	-10522	6716	6572	6416	6272	6116	6495	6195	10	1920	100	3980	10	1	9805000	614	40.92	1.64	12	0.23	153.00	3828.00	17480	20230707	-64.19	5300	20240426	18.11	13410	-53.32	20240103	5300	18.11	20240426	13770	-54.54	20231205	5300	18.11	20240426	3.61	N	440320	100	9 억		132455	N	N	0	N	00	N
105	20240715	091302	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6270	-160	5	-2.49	29616770	4664	9.96	6430	6480	6270	8350	4510	6430	6344.59	1.35	0	-1503	6716	6572	6416	6272	6116	6495	6195	10	1920	100	3980	10	1	9805000	615	40.98	1.64	12	0.05	153.00	3828.00	17480	20230707	-64.13	5300	20240426	18.30	13410	-53.24	20240103	5300	18.30	20240426	13770	-54.47	20231205	5300	18.30	20240426	3.61	N	440320	100	9 억		132455	N	N	0	N	00	N
106	20240712	161252	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6430	-60	5	-0.92	297537680	46362	45.48	6490	6560	6260	8430	4550	6490	6417.67	1.47	0	-12038	6750	6620	6500	6370	6250	6685	6435	10	1940	100	4020	10	1	9805000	630	42.03	1.68	12	0.47	153.00	3828.00	18650	20230706	-65.52	5300	20240426	21.32	13410	-52.05	20240103	5300	21.32	20240426	15570	-58.70	20230712	5300	21.32	20240426	3.62	N	440320	100	9 억		144079	N	N	0	N	00	N
107	20240712	151300	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6340	-150	5	-2.31	276618080	43102	42.28	6490	6560	6260	8430	4550	6490	6417.76	1.47	0	-10180	6750	6620	6500	6370	6250	6685	6435	10	1940	100	4020	10	1	9805000	622	41.44	1.66	12	0.44	153.00	3828.00	18650	20230706	-66.01	5300	20240426	19.62	13410	-52.72	20240103	5300	19.62	20240426	15570	-59.28	20230712	5300	19.62	20240426	3.62	N	440320	100	9 억		144079	N	N	0	N	00	N
108	20240712	141303	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6320	-170	5	-2.62	237773970	36947	36.24	6490	6560	6260	8430	4550	6490	6435.54	1.47	0	-8587	6750	6620	6500	6370	6250	6685	6435	10	1940	100	4020	10	1	9805000	620	41.31	1.65	12	0.38	153.00	3828.00	18650	20230706	-66.11	5300	20240426	19.25	13410	-52.87	20240103	5300	19.25	20240426	15570	-59.41	20230712	5300	19.25	20240426	3.62	N	440320	100	9 억		144079	N	N	0	N	00	N
109	20240712	131258	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6410	-80	5	-1.23	166269060	25702	25.21	6490	6560	6410	8430	4550	6490	6469.11	1.47	0	-4055	6750	6620	6500	6370	6250	6685	6435	10	1940	100	4020	10	1	9805000	629	41.90	1.67	12	0.26	153.00	3828.00	18650	20230706	-65.63	5300	20240426	20.94	13410	-52.20	20240103	5300	20.94	20240426	15570	-58.83	20230712	5300	20.94	20240426	3.62	N	440320	100	9 억		144079	N	N	0	N	00	N
110	20240712	121259	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6430	-60	5	-0.92	155249020	23987	23.53	6490	6560	6410	8430	4550	6490	6472.21	1.47	0	-3938	6750	6620	6500	6370	6250	6685	6435	10	1940	100	4020	10	1	9805000	630	42.03	1.68	12	0.24	153.00	3828.00	18650	20230706	-65.52	5300	20240426	21.32	13410	-52.05	20240103	5300	21.32	20240426	15570	-58.70	20230712	5300	21.32	20240426	3.62	N	440320	100	9 억		144079	N	N	0	N	00	N
111	20240712	111254	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6430	-60	5	-0.92	127154000	19624	19.25	6490	6560	6410	8430	4550	6490	6479.51	1.47	0	-3010	6750	6620	6500	6370	6250	6685	6435	10	1940	100	4020	10	1	9805000	630	42.03	1.68	12	0.20	153.00	3828.00	18650	20230706	-65.52	5300	20240426	21.32	13410	-52.05	20240103	5300	21.32	20240426	15570	-58.70	20230712	5300	21.32	20240426	3.62	N	440320	100	9 억		144079	N	N	0	N	00	N
112	20240712	101257	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6470	-20	5	-0.31	101339860	15615	15.32	6490	6560	6410	8430	4550	6490	6489.90	1.47	0	-3062	6750	6620	6500	6370	6250	6685	6435	10	1940	100	4020	10	1	9805000	634	42.29	1.69	12	0.16	153.00	3828.00	18650	20230706	-65.31	5300	20240426	22.08	13410	-51.75	20240103	5300	22.08	20240426	15570	-58.45	20230712	5300	22.08	20240426	3.62	N	440320	100	9 억		144079	N	N	0	N	00	N
113	20240712	091253	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6430	-60	5	-0.92	35446340	5491	5.39	6490	6500	6410	8430	4550	6490	6455.35	1.47	0	-755	6750	6620	6500	6370	6250	6685	6435	10	1940	100	4020	10	1	9805000	630	42.03	1.68	12	0.06	153.00	3828.00	18650	20230706	-65.52	5300	20240426	21.32	13410	-52.05	20240103	5300	21.32	20240426	15570	-58.70	20230712	5300	21.32	20240426	3.62	N	440320	100	9 억		144079	N	N	0	N	00	N
114	20240711	161248	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6490	-70	5	-1.07	655098720	101258	45.94	6420	6630	6380	8520	4600	6560	6469.26	1.39	0	9235	7126	6842	6396	6112	5666	6985	6255	10	1960	100	4060	10	1	9805000	636	42.42	1.70	12	1.03	153.00	3828.00	20200	20230705	-67.87	5300	20240426	22.45	13410	-51.60	20240103	5300	22.45	20240426	15570	-58.32	20230712	5300	22.45	20240426	3.69	N	440320	100	9 억		136063	N	N	0	N	00	N
115	20240711	151255	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6470	-90	5	-1.37	628264690	97121	44.07	6420	6630	6380	8520	4600	6560	6468.87	1.39	0	10596	7126	6842	6396	6112	5666	6985	6255	10	1960	100	4060	10	1	9805000	634	42.29	1.69	12	0.99	153.00	3828.00	20200	20230705	-67.97	5300	20240426	22.08	13410	-51.75	20240103	5300	22.08	20240426	15570	-58.45	20230712	5300	22.08	20240426	3.69	N	440320	100	9 억		136063	N	N	0	N	00	N
116	20240711	141256	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6400	-160	5	-2.44	585388700	90421	41.03	6420	6630	6390	8520	4600	6560	6474.02	1.39	0	11464	7126	6842	6396	6112	5666	6985	6255	10	1960	100	4060	10	1	9805000	628	41.83	1.67	12	0.92	153.00	3828.00	20200	20230705	-68.32	5300	20240426	20.75	13410	-52.27	20240103	5300	20.75	20240426	15570	-58.90	20230712	5300	20.75	20240426	3.69	N	440320	100	9 억		136063	N	N	0	N	00	N
117	20240711	131254	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6450	-110	5	-1.68	466846710	71922	32.63	6420	6630	6400	8520	4600	6560	6491.00	1.39	0	9852	7126	6842	6396	6112	5666	6985	6255	10	1960	100	4060	10	1	9805000	632	42.16	1.68	12	0.73	153.00	3828.00	20200	20230705	-68.07	5300	20240426	21.70	13410	-51.90	20240103	5300	21.70	20240426	15570	-58.57	20230712	5300	21.70	20240426	3.69	N	440320	100	9 억		136063	N	N	0	N	00	N
118	20240711	121252	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6470	-90	5	-1.37	412785970	63524	28.82	6420	6630	6400	8520	4600	6560	6498.10	1.39	0	8322	7126	6842	6396	6112	5666	6985	6255	10	1960	100	4060	10	1	9805000	634	42.29	1.69	12	0.65	153.00	3828.00	20200	20230705	-67.97	5300	20240426	22.08	13410	-51.75	20240103	5300	22.08	20240426	15570	-58.45	20230712	5300	22.08	20240426	3.69	N	440320	100	9 억		136063	N	N	0	N	00	N
119	20240711	111249	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6580	20	2	0.30	327617470	50411	22.87	6420	6630	6400	8520	4600	6560	6498.91	1.39	0	7317	7126	6842	6396	6112	5666	6985	6255	10	1960	100	4060	10	1	9805000	645	43.01	1.72	12	0.51	153.00	3828.00	20200	20230705	-67.43	5300	20240426	24.15	13410	-50.93	20240103	5300	24.15	20240426	15570	-57.74	20230712	5300	24.15	20240426	3.69	N	440320	100	9 억		136063	N	N	0	N	00	N
120	20240711	101251	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6490	-70	5	-1.07	256577430	39582	17.96	6420	6560	6400	8520	4600	6560	6482.14	1.39	0	4253	7126	6842	6396	6112	5666	6985	6255	10	1960	100	4060	10	1	9805000	636	42.42	1.70	12	0.40	153.00	3828.00	20200	20230705	-67.87	5300	20240426	22.45	13410	-51.60	20240103	5300	22.45	20240426	15570	-58.32	20230712	5300	22.45	20240426	3.69	N	440320	100	9 억		136063	N	N	0	N	00	N
121	20240711	091248	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6420	-140	5	-2.13	128397390	19824	8.99	6420	6550	6420	8520	4600	6560	6476.80	1.39	0	248	7126	6842	6396	6112	5666	6985	6255	10	1960	100	4060	10	1	9805000	629	41.96	1.68	12	0.20	153.00	3828.00	20200	20230705	-68.22	5300	20240426	21.13	13410	-52.13	20240103	5300	21.13	20240426	15570	-58.77	20230712	5300	21.13	20240426	3.69	N	440320	100	9 억		136063	N	N	0	N	00	N
122	20240710	161242	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6560	560	2	9.33	1403455940	218627	337.71	5950	6680	5950	7800	4200	6000	6418.87	0.79	0	61978	6186	6092	5996	5902	5806	6045	5855	10	1800	100	3720	10	1	9805000	643	42.88	1.71	12	2.23	153.00	3828.00	20850	20230704	-68.54	5300	20240426	23.77	13410	-51.08	20240103	5300	23.77	20240426	15570	-57.87	20230712	5300	23.77	20240426	3.71	N	440320	100	9 억		77470	N	N	0	N	00	N
123	20240710	151248	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6500	500	2	8.33	1350125560	210458	325.09	5950	6680	5950	7800	4200	6000	6415.46	0.79	0	61678	6186	6092	5996	5902	5806	6045	5855	10	1800	100	3720	10	1	9805000	637	42.48	1.70	12	2.15	153.00	3828.00	20850	20230704	-68.82	5300	20240426	22.64	13410	-51.53	20240103	5300	22.64	20240426	15570	-58.25	20230712	5300	22.64	20240426	3.71	N	440320	100	9 억		77470	N	N	0	N	00	N
124	20240710	141248	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6530	530	2	8.83	1163765770	181845	280.89	5950	6680	5950	7800	4200	6000	6400.08	0.79	0	51986	6186	6092	5996	5902	5806	6045	5855	10	1800	100	3720	10	1	9805000	640	42.68	1.71	12	1.85	153.00	3828.00	20850	20230704	-68.68	5300	20240426	23.21	13410	-51.30	20240103	5300	23.21	20240426	15570	-58.06	20230712	5300	23.21	20240426	3.71	N	440320	100	9 억		77470	N	N	0	N	00	N
125	20240710	131247	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6330	330	2	5.50	394772650	63980	98.83	5950	6380	5950	7800	4200	6000	6170.63	0.79	0	30622	6186	6092	5996	5902	5806	6045	5855	10	1800	100	3720	10	1	9805000	621	41.37	1.65	12	0.65	153.00	3828.00	20850	20230704	-69.64	5300	20240426	19.43	13410	-52.80	20240103	5300	19.43	20240426	15570	-59.34	20230712	5300	19.43	20240426	3.71	N	440320	100	9 억		77470	N	N	0	N	00	N
126	20240710	121244	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6270	270	2	4.50	305115410	49769	76.88	5950	6270	5950	7800	4200	6000	6131.01	0.79	0	25122	6186	6092	5996	5902	5806	6045	5855	10	1800	100	3720	10	1	9805000	615	40.98	1.64	12	0.51	153.00	3828.00	20850	20230704	-69.93	5300	20240426	18.30	13410	-53.24	20240103	5300	18.30	20240426	15570	-59.73	20230712	5300	18.30	20240426	3.71	N	440320	100	9 억		77470	N	N	0	N	00	N
127	20240710	111246	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6150	150	2	2.50	256529370	41901	64.72	5950	6220	5950	7800	4200	6000	6122.69	0.79	0	21132	6186	6092	5996	5902	5806	6045	5855	10	1800	100	3720	10	1	9805000	603	40.20	1.61	12	0.43	153.00	3828.00	20850	20230704	-70.50	5300	20240426	16.04	13410	-54.14	20240103	5300	16.04	20240426	15570	-60.50	20230712	5300	16.04	20240426	3.71	N	440320	100	9 억		77470	N	N	0	N	00	N
128	20240710	101241	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6020	20	2	0.33	65383340	10837	16.74	5950	6110	5950	7800	4200	6000	6033.79	0.79	0	2913	6186	6092	5996	5902	5806	6045	5855	10	1800	100	3720	10	1	9805000	590	39.35	1.57	12	0.11	153.00	3828.00	20850	20230704	-71.13	5300	20240426	13.58	13410	-55.11	20240103	5300	13.58	20240426	15570	-61.34	20230712	5300	13.58	20240426	3.71	N	440320	100	9 억		77470	N	N	0	N	00	N
129	20240710	091247	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5980	-20	5	-0.33	20048980	3345	5.17	5950	6050	5950	7800	4200	6000	5993.43	0.79	0	335	6186	6092	5996	5902	5806	6045	5855	10	1800	100	3720	10	1	9805000	586	39.08	1.56	12	0.03	153.00	3828.00	20850	20230704	-71.32	5300	20240426	12.83	13410	-55.41	20240103	5300	12.83	20240426	15570	-61.59	20230712	5300	12.83	20240426	3.71	N	440320	100	9 억		77470	N	N	0	N	00	N
130	20240709	161238	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6000	-100	5	-1.64	386895950	64721	259.07	6040	6090	5900	7930	4270	6100	5977.88	0.74	0	4711	6233	6166	6053	5986	5873	6200	6020	10	1830	100	3780	10	1	9805000	588	39.22	1.57	12	0.66	153.00	3828.00	20850	20230704	-71.22	5300	20240426	13.21	13410	-55.26	20240103	5300	13.21	20240426	15570	-61.46	20230712	5300	13.21	20240426	3.69	N	440320	100	9 억		72962	N	N	0	N	00	N
131	20240709	151246	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6000	-100	5	-1.64	381310220	63790	255.34	6040	6090	5900	7930	4270	6100	5977.59	0.74	0	4870	6233	6166	6053	5986	5873	6200	6020	10	1830	100	3780	10	1	9805000	588	39.22	1.57	12	0.65	153.00	3828.00	20850	20230704	-71.22	5300	20240426	13.21	13410	-55.26	20240103	5300	13.21	20240426	15570	-61.46	20230712	5300	13.21	20240426	3.69	N	440320	100	9 억		72962	N	N	0	N	00	N
132	20240709	141246	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5990	-110	5	-1.80	359710800	60186	240.92	6040	6090	5900	7930	4270	6100	5976.65	0.74	0	3447	6233	6166	6053	5986	5873	6200	6020	10	1830	100	3780	10	1	9805000	587	39.15	1.56	12	0.61	153.00	3828.00	20850	20230704	-71.27	5300	20240426	13.02	13410	-55.33	20240103	5300	13.02	20240426	15570	-61.53	20230712	5300	13.02	20240426	3.69	N	440320	100	9 억		72962	N	N	0	N	00	N
133	20240709	131250	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6010	-90	5	-1.48	349813020	58537	234.32	6040	6090	5900	7930	4270	6100	5975.93	0.74	0	2529	6233	6166	6053	5986	5873	6200	6020	10	1830	100	3780	10	1	9805000	589	39.28	1.57	12	0.60	153.00	3828.00	20850	20230704	-71.18	5300	20240426	13.40	13410	-55.18	20240103	5300	13.40	20240426	15570	-61.40	20230712	5300	13.40	20240426	3.69	N	440320	100	9 억		72962	N	N	0	N	00	N
134	20240709	121250	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5960	-140	5	-2.30	301851830	50538	202.30	6040	6090	5900	7930	4270	6100	5972.77	0.74	0	3317	6233	6166	6053	5986	5873	6200	6020	10	1830	100	3780	10	1	9805000	584	38.95	1.56	12	0.52	153.00	3828.00	20850	20230704	-71.41	5300	20240426	12.45	13410	-55.56	20240103	5300	12.45	20240426	15570	-61.72	20230712	5300	12.45	20240426	3.69	N	440320	100	9 억		72962	N	N	0	N	00	N
135	20240709	111252	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5960	-140	5	-2.30	241576860	40372	161.60	6040	6090	5930	7930	4270	6100	5983.77	0.74	0	4182	6233	6166	6053	5986	5873	6200	6020	10	1830	100	3780	10	1	9805000	584	38.95	1.56	12	0.41	153.00	3828.00	20850	20230704	-71.41	5300	20240426	12.45	13410	-55.56	20240103	5300	12.45	20240426	15570	-61.72	20230712	5300	12.45	20240426	3.69	N	440320	100	9 억		72962	N	N	0	N	00	N
136	20240709	101246	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5970	-130	5	-2.13	173317310	28885	115.62	6040	6090	5930	7930	4270	6100	6000.25	0.74	0	3655	6233	6166	6053	5986	5873	6200	6020	10	1830	100	3780	10	1	9805000	585	39.02	1.56	12	0.29	153.00	3828.00	20850	20230704	-71.37	5300	20240426	12.64	13410	-55.48	20240103	5300	12.64	20240426	15570	-61.66	20230712	5300	12.64	20240426	3.69	N	440320	100	9 억		72962	N	N	0	N	00	N
137	20240709	091243	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6050	-50	5	-0.82	58728160	9705	38.85	6040	6090	6030	7930	4270	6100	6051.33	0.74	0	4231	6233	6166	6053	5986	5873	6200	6020	10	1830	100	3780	10	1	9805000	593	39.54	1.58	12	0.10	153.00	3828.00	20850	20230704	-70.98	5300	20240426	14.15	13410	-54.88	20240103	5300	14.15	20240426	15570	-61.14	20230712	5300	14.15	20240426	3.69	N	440320	100	9 억		72962	N	N	0	N	00	N
138	20240708	161236	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6100	50	2	0.83	146258340	24158	44.35	6050	6120	5940	7860	4240	6050	6054.00	0.71	0	3098	6330	6190	6060	5920	5790	6125	5855	10	1810	100	3750	10	1	9805000	598	39.87	1.59	12	0.25	153.00	3828.00	30950	20230630	-80.29	5300	20240426	15.09	13410	-54.51	20240103	5300	15.09	20240426	15570	-60.82	20230712	5300	15.09	20240426	3.73	N	440320	100	9 억		70011	N	N	0	N	00	N
139	20240708	151238	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6050	0	3	0.00	140102240	23147	42.49	6050	6120	5940	7860	4240	6050	6052.72	0.71	0	3482	6330	6190	6060	5920	5790	6125	5855	10	1810	100	3750	10	1	9805000	593	39.54	1.58	12	0.24	153.00	3828.00	30950	20230630	-80.45	5300	20240426	14.15	13410	-54.88	20240103	5300	14.15	20240426	15570	-61.14	20230712	5300	14.15	20240426	3.73	N	440320	100	9 억		70011	N	N	0	N	00	N
140	20240708	141240	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6060	10	2	0.17	121930610	20143	36.98	6050	6120	5940	7860	4240	6050	6053.25	0.71	0	1491	6330	6190	6060	5920	5790	6125	5855	10	1810	100	3750	10	1	9805000	594	39.61	1.58	12	0.21	153.00	3828.00	30950	20230630	-80.42	5300	20240426	14.34	13410	-54.81	20240103	5300	14.34	20240426	15570	-61.08	20230712	5300	14.34	20240426	3.73	N	440320	100	9 억		70011	N	N	0	N	00	N
141	20240708	131236	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6030	-20	5	-0.33	111186060	18366	33.71	6050	6120	5940	7860	4240	6050	6053.91	0.71	0	469	6330	6190	6060	5920	5790	6125	5855	10	1810	100	3750	10	1	9805000	591	39.41	1.58	12	0.19	153.00	3828.00	30950	20230630	-80.52	5300	20240426	13.77	13410	-55.03	20240103	5300	13.77	20240426	15570	-61.27	20230712	5300	13.77	20240426	3.73	N	440320	100	9 억		70011	N	N	0	N	00	N
142	20240708	121237	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6050	0	3	0.00	108713890	17955	32.96	6050	6120	5940	7860	4240	6050	6054.80	0.71	0	438	6330	6190	6060	5920	5790	6125	5855	10	1810	100	3750	10	1	9805000	593	39.54	1.58	12	0.18	153.00	3828.00	30950	20230630	-80.45	5300	20240426	14.15	13410	-54.88	20240103	5300	14.15	20240426	15570	-61.14	20230712	5300	14.15	20240426	3.73	N	440320	100	9 억		70011	N	N	0	N	00	N
143	20240708	111235	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6060	10	2	0.17	83094090	13700	25.15	6050	6120	5940	7860	4240	6050	6065.26	0.71	0	477	6330	6190	6060	5920	5790	6125	5855	10	1810	100	3750	10	1	9805000	594	39.61	1.58	12	0.14	153.00	3828.00	30950	20230630	-80.42	5300	20240426	14.34	13410	-54.81	20240103	5300	14.34	20240426	15570	-61.08	20230712	5300	14.34	20240426	3.73	N	440320	100	9 억		70011	N	N	0	N	00	N
144	20240708	101234	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6110	60	2	0.99	51821360	8573	15.74	6050	6120	5940	7860	4240	6050	6044.72	0.71	0	440	6330	6190	6060	5920	5790	6125	5855	10	1810	100	3750	10	1	9805000	599	39.93	1.60	12	0.09	153.00	3828.00	30950	20230630	-80.26	5300	20240426	15.28	13410	-54.44	20240103	5300	15.28	20240426	15570	-60.76	20230712	5300	15.28	20240426	3.73	N	440320	100	9 억		70011	N	N	0	N	00	N
145	20240708	091234	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6000	-50	5	-0.83	4813070	802	1.47	6050	6050	5940	7860	4240	6050	6001.33	0.71	0	65	6330	6190	6060	5920	5790	6125	5855	10	1810	100	3750	10	1	9805000	588	39.22	1.57	12	0.01	153.00	3828.00	30950	20230630	-80.61	5300	20240426	13.21	13410	-55.26	20240103	5300	13.21	20240426	15570	-61.46	20230712	5300	13.21	20240426	3.73	N	440320	100	9 억		70011	N	N	0	N	00	N
146	20240705	161228	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6050	-140	5	-2.26	327156300	54260	121.04	6130	6200	5930	8040	4340	6190	6029.34	0.82	0	-10017	6470	6330	6190	6050	5910	6260	5980	10	1850	100	3830	10	1	9805000	593	39.54	1.58	12	0.55	153.00	3828.00	30950	20230630	-80.45	5300	20240426	14.15	13410	-54.88	20240103	5300	14.15	20240426	20200	-70.05	20230705	5300	14.15	20240426	3.76	N	440320	100	9 억		80171	N	N	0	N	00	N
147	20240705	151232	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6000	-190	5	-3.07	308820480	51227	114.27	6130	6200	5930	8040	4340	6190	6028.47	0.82	0	-8991	6470	6330	6190	6050	5910	6260	5980	10	1850	100	3830	10	1	9805000	588	39.22	1.57	12	0.52	153.00	3828.00	30950	20230630	-80.61	5300	20240426	13.21	13410	-55.26	20240103	5300	13.21	20240426	20200	-70.30	20230705	5300	13.21	20240426	3.76	N	440320	100	9 억		80171	N	N	0	N	00	N
148	20240705	141234	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6000	-190	5	-3.07	279732480	46370	103.44	6130	6200	5930	8040	4340	6190	6032.62	0.82	0	-8546	6470	6330	6190	6050	5910	6260	5980	10	1850	100	3830	10	1	9805000	588	39.22	1.57	12	0.47	153.00	3828.00	30950	20230630	-80.61	5300	20240426	13.21	13410	-55.26	20240103	5300	13.21	20240426	20200	-70.30	20230705	5300	13.21	20240426	3.76	N	440320	100	9 억		80171	N	N	0	N	00	N
149	20240705	131231	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6030	-160	5	-2.58	157232000	25880	57.73	6130	6200	6020	8040	4340	6190	6075.43	0.82	0	-4167	6470	6330	6190	6050	5910	6260	5980	10	1850	100	3830	10	1	9805000	591	39.41	1.58	12	0.26	153.00	3828.00	30950	20230630	-80.52	5300	20240426	13.77	13410	-55.03	20240103	5300	13.77	20240426	20200	-70.15	20230705	5300	13.77	20240426	3.76	N	440320	100	9 억		80171	N	N	0	N	00	N
150	20240705	121232	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6050	-140	5	-2.26	113397220	18619	41.53	6130	6200	6040	8040	4340	6190	6090.40	0.82	0	-3162	6470	6330	6190	6050	5910	6260	5980	10	1850	100	3830	10	1	9805000	593	39.54	1.58	12	0.19	153.00	3828.00	30950	20230630	-80.45	5300	20240426	14.15	13410	-54.88	20240103	5300	14.15	20240426	20200	-70.05	20230705	5300	14.15	20240426	3.76	N	440320	100	9 억		80171	N	N	0	N	00	N
151	20240705	111228	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6040	-150	5	-2.42	102616830	16839	37.56	6130	6200	6040	8040	4340	6190	6094.00	0.82	0	-2845	6470	6330	6190	6050	5910	6260	5980	10	1850	100	3830	10	1	9805000	592	39.48	1.58	12	0.17	153.00	3828.00	30950	20230630	-80.48	5300	20240426	13.96	13410	-54.96	20240103	5300	13.96	20240426	20200	-70.10	20230705	5300	13.96	20240426	3.76	N	440320	100	9 억		80171	N	N	0	N	00	N
152	20240705	101228	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6110	-80	5	-1.29	61298250	10024	22.36	6130	6200	6090	8040	4340	6190	6115.15	0.82	0	-2885	6470	6330	6190	6050	5910	6260	5980	10	1850	100	3830	10	1	9805000	599	39.93	1.60	12	0.10	153.00	3828.00	30950	20230630	-80.26	5300	20240426	15.28	13410	-54.44	20240103	5300	15.28	20240426	20200	-69.75	20230705	5300	15.28	20240426	3.76	N	440320	100	9 억		80171	N	N	0	N	00	N
153	20240705	091231	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6150	-40	5	-0.65	14216330	2313	5.16	6130	6200	6130	8040	4340	6190	6146.27	0.82	0	-1465	6470	6330	6190	6050	5910	6260	5980	10	1850	100	3830	10	1	9805000	603	40.20	1.61	12	0.02	153.00	3828.00	30950	20230630	-80.13	5300	20240426	16.04	13410	-54.14	20240103	5300	16.04	20240426	20200	-69.55	20230705	5300	16.04	20240426	3.76	N	440320	100	9 억		80171	N	N	0	N	00	N
154	20240704	161224	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6190	40	2	0.65	274324480	44698	88.66	6330	6330	6050	7990	4310	6150	6137.29	0.78	0	3629	6456	6302	6206	6052	5956	6255	6005	10	1840	100	3810	10	1	9805000	607	40.46	1.62	12	0.46	153.00	3828.00	30950	20230630	-80.00	5300	20240426	16.79	13410	-53.84	20240103	5300	16.79	20240426	20850	-70.31	20230704	5300	16.79	20240426	3.76	N	440320	100	9 억		76174	N	N	0	N	00	N
155	20240704	151229	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6110	-40	5	-0.65	241914470	39415	78.18	6330	6330	6050	7990	4310	6150	6137.62	0.78	0	3121	6456	6302	6206	6052	5956	6255	6005	10	1840	100	3810	10	1	9805000	599	39.93	1.60	12	0.40	153.00	3828.00	30950	20230630	-80.26	5300	20240426	15.28	13410	-54.44	20240103	5300	15.28	20240426	20850	-70.70	20230704	5300	15.28	20240426	3.76	N	440320	100	9 억		76174	N	N	0	N	00	N
156	20240704	141228	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6140	-10	5	-0.16	210590010	34299	68.04	6330	6330	6050	7990	4310	6150	6139.83	0.78	0	678	6456	6302	6206	6052	5956	6255	6005	10	1840	100	3810	10	1	9805000	602	40.13	1.60	12	0.35	153.00	3828.00	30950	20230630	-80.16	5300	20240426	15.85	13410	-54.21	20240103	5300	15.85	20240426	20850	-70.55	20230704	5300	15.85	20240426	3.76	N	440320	100	9 억		76174	N	N	0	N	00	N
157	20240704	131227	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6150	0	3	0.00	183326220	29864	59.24	6330	6330	6050	7990	4310	6150	6138.70	0.78	0	53	6456	6302	6206	6052	5956	6255	6005	10	1840	100	3810	10	1	9805000	603	40.20	1.61	12	0.30	153.00	3828.00	30950	20230630	-80.13	5300	20240426	16.04	13410	-54.14	20240103	5300	16.04	20240426	20850	-70.50	20230704	5300	16.04	20240426	3.76	N	440320	100	9 억		76174	N	N	0	N	00	N
158	20240704	121227	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6170	20	2	0.33	157564770	25684	50.95	6330	6330	6050	7990	4310	6150	6134.74	0.78	0	-1146	6456	6302	6206	6052	5956	6255	6005	10	1840	100	3810	10	1	9805000	605	40.33	1.61	12	0.26	153.00	3828.00	30950	20230630	-80.06	5300	20240426	16.42	13410	-53.99	20240103	5300	16.42	20240426	20850	-70.41	20230704	5300	16.42	20240426	3.76	N	440320	100	9 억		76174	N	N	0	N	00	N
159	20240704	111225	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6090	-60	5	-0.98	106682040	17328	34.37	6330	6330	6050	7990	4310	6150	6156.63	0.78	0	-4725	6456	6302	6206	6052	5956	6255	6005	10	1840	100	3810	10	1	9805000	597	39.80	1.59	12	0.18	153.00	3828.00	30950	20230630	-80.32	5300	20240426	14.91	13410	-54.59	20240103	5300	14.91	20240426	20850	-70.79	20230704	5300	14.91	20240426	3.76	N	440320	100	9 억		76174	N	N	0	N	00	N
160	20240704	101226	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6140	-10	5	-0.16	51569590	8330	16.52	6330	6330	6100	7990	4310	6150	6190.83	0.78	0	-4102	6456	6302	6206	6052	5956	6255	6005	10	1840	100	3810	10	1	9805000	602	40.13	1.60	12	0.08	153.00	3828.00	30950	20230630	-80.16	5300	20240426	15.85	13410	-54.21	20240103	5300	15.85	20240426	20850	-70.55	20230704	5300	15.85	20240426	3.76	N	440320	100	9 억		76174	N	N	0	N	00	N
161	20240704	091228	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6170	20	2	0.33	8785550	1401	2.78	6330	6330	6170	7990	4310	6150	6270.91	0.78	0	-151	6456	6302	6206	6052	5956	6255	6005	10	1840	100	3810	10	1	9805000	605	40.33	1.61	12	0.01	153.00	3828.00	30950	20230630	-80.06	5300	20240426	16.42	13410	-53.99	20240103	5300	16.42	20240426	20850	-70.41	20230704	5300	16.42	20240426	3.76	N	440320	100	9 억		76174	N	N	0	N	00	N
162	20240703	161221	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6150	-210	5	-3.30	311390080	50352	51.28	6360	6360	6110	8260	4460	6360	6184.27	0.84	0	-6220	6873	6616	6423	6166	5973	6520	6070	10	1900	100	3940	10	1	9805000	603	40.20	1.61	12	0.51	153.00	3828.00	30950	20230630	-80.13	5300	20240426	16.04	13410	-54.14	20240103	5300	16.04	20240426	20850	-70.50	20230704	5300	16.04	20240426	3.74	N	440320	100	9 억		82382	N	N	0	N	00	N
163	20240703	151225	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6140	-220	5	-3.46	287255460	46414	47.27	6360	6360	6110	8260	4460	6360	6188.98	0.84	0	-6216	6873	6616	6423	6166	5973	6520	6070	10	1900	100	3940	10	1	9805000	602	40.13	1.60	12	0.47	153.00	3828.00	30950	20230630	-80.16	5300	20240426	15.85	13410	-54.21	20240103	5300	15.85	20240426	20850	-70.55	20230704	5300	15.85	20240426	3.74	N	440320	100	9 억		82382	N	N	0	N	00	N
164	20240703	141225	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6200	-160	5	-2.52	226698940	36555	37.23	6360	6360	6120	8260	4460	6360	6201.59	0.84	0	-5751	6873	6616	6423	6166	5973	6520	6070	10	1900	100	3940	10	1	9805000	608	40.52	1.62	12	0.37	153.00	3828.00	30950	20230630	-79.97	5300	20240426	16.98	13410	-53.77	20240103	5300	16.98	20240426	20850	-70.26	20230704	5300	16.98	20240426	3.74	N	440320	100	9 억		82382	N	N	0	N	00	N
165	20240703	131224	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6170	-190	5	-2.99	185340700	29853	30.40	6360	6360	6120	8260	4460	6360	6208.44	0.84	0	-5807	6873	6616	6423	6166	5973	6520	6070	10	1900	100	3940	10	1	9805000	605	40.33	1.61	12	0.30	153.00	3828.00	30950	20230630	-80.06	5300	20240426	16.42	13410	-53.99	20240103	5300	16.42	20240426	20850	-70.41	20230704	5300	16.42	20240426	3.74	N	440320	100	9 억		82382	N	N	0	N	00	N
166	20240703	121223	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6180	-180	5	-2.83	176143050	28365	28.89	6360	6360	6120	8260	4460	6360	6209.87	0.84	0	-5807	6873	6616	6423	6166	5973	6520	6070	10	1900	100	3940	10	1	9805000	606	40.39	1.61	12	0.29	153.00	3828.00	30950	20230630	-80.03	5300	20240426	16.60	13410	-53.91	20240103	5300	16.60	20240426	20850	-70.36	20230704	5300	16.60	20240426	3.74	N	440320	100	9 억		82382	N	N	0	N	00	N
167	20240703	111226	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6190	-170	5	-2.67	149417130	24044	24.49	6360	6360	6120	8260	4460	6360	6214.32	0.84	0	-4831	6873	6616	6423	6166	5973	6520	6070	10	1900	100	3940	10	1	9805000	607	40.46	1.62	12	0.25	153.00	3828.00	30950	20230630	-80.00	5300	20240426	16.79	13410	-53.84	20240103	5300	16.79	20240426	20850	-70.31	20230704	5300	16.79	20240426	3.74	N	440320	100	9 억		82382	N	N	0	N	00	N
168	20240703	101226	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6180	-180	5	-2.83	104840060	16808	17.12	6360	6360	6180	8260	4460	6360	6237.51	0.84	0	-5304	6873	6616	6423	6166	5973	6520	6070	10	1900	100	3940	10	1	9805000	606	40.39	1.61	12	0.17	153.00	3828.00	30950	20230630	-80.03	5300	20240426	16.60	13410	-53.91	20240103	5300	16.60	20240426	20850	-70.36	20230704	5300	16.60	20240426	3.74	N	440320	100	9 억		82382	N	N	0	N	00	N
169	20240703	091222	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6350	-10	5	-0.16	11007140	1740	1.77	6360	6360	6240	8260	4460	6360	6325.94	0.84	0	-348	6873	6616	6423	6166	5973	6520	6070	10	1900	100	3940	10	1	9805000	623	41.50	1.66	12	0.02	153.00	3828.00	30950	20230630	-79.48	5300	20240426	19.81	13410	-52.65	20240103	5300	19.81	20240426	20850	-69.54	20230704	5300	19.81	20240426	3.74	N	440320	100	9 억		82382	N	N	0	N	00	N
170	20240702	161218	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6360	-320	5	-4.79	629592380	98086	74.82	6570	6680	6230	8680	4680	6680	6418.78	0.98	0	-14939	6973	6826	6533	6386	6093	6900	6460	10	2000	100	4140	10	1	9805000	624	41.57	1.66	12	1.00	153.00	3828.00	30950	20230630	-79.45	5300	20240426	20.00	13410	-52.57	20240103	5300	20.00	20240426	20850	-69.50	20230704	5300	20.00	20240426	3.79	N	440320	100	9 억		96181	N	N	0	N	00	N
171	20240702	151221	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6310	-370	5	-5.54	547178240	85030	64.86	6570	6680	6270	8680	4680	6680	6435.12	0.98	0	-13491	6973	6826	6533	6386	6093	6900	6460	10	2000	100	4140	10	1	9805000	619	41.24	1.65	12	0.87	153.00	3828.00	30950	20230630	-79.61	5300	20240426	19.06	13410	-52.95	20240103	5300	19.06	20240426	20850	-69.74	20230704	5300	19.06	20240426	3.79	N	440320	100	9 억		96181	N	N	0	N	00	N
172	20240702	141222	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6380	-300	5	-4.49	519066760	80592	61.48	6570	6680	6270	8680	4680	6680	6440.67	0.98	0	-12314	6973	6826	6533	6386	6093	6900	6460	10	2000	100	4140	10	1	9805000	626	41.70	1.67	12	0.82	153.00	3828.00	30950	20230630	-79.39	5300	20240426	20.38	13410	-52.42	20240103	5300	20.38	20240426	20850	-69.40	20230704	5300	20.38	20240426	3.79	N	440320	100	9 억		96181	N	N	0	N	00	N
173	20240702	131222	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6360	-320	5	-4.79	382476240	59032	45.03	6570	6680	6360	8680	4680	6680	6479.13	0.98	0	-7517	6973	6826	6533	6386	6093	6900	6460	10	2000	100	4140	10	1	9805000	624	41.57	1.66	12	0.60	153.00	3828.00	30950	20230630	-79.45	5300	20240426	20.00	13410	-52.57	20240103	5300	20.00	20240426	20850	-69.50	20230704	5300	20.00	20240426	3.79	N	440320	100	9 억		96181	N	N	0	N	00	N
174	20240702	121222	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6420	-260	5	-3.89	326379210	50256	38.34	6570	6680	6390	8680	4680	6680	6494.33	0.98	0	-6877	6973	6826	6533	6386	6093	6900	6460	10	2000	100	4140	10	1	9805000	629	41.96	1.68	12	0.51	153.00	3828.00	30950	20230630	-79.26	5300	20240426	21.13	13410	-52.13	20240103	5300	21.13	20240426	20850	-69.21	20230704	5300	21.13	20240426	3.79	N	440320	100	9 억		96181	N	N	0	N	00	N
175	20240702	111221	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6530	-150	5	-2.25	265929010	40857	31.17	6570	6680	6440	8680	4680	6680	6508.77	0.98	0	-2846	6973	6826	6533	6386	6093	6900	6460	10	2000	100	4140	10	1	9805000	640	42.68	1.71	12	0.42	153.00	3828.00	30950	20230630	-78.90	5300	20240426	23.21	13410	-51.30	20240103	5300	23.21	20240426	20850	-68.68	20230704	5300	23.21	20240426	3.79	N	440320	100	9 억		96181	N	N	0	N	00	N
176	20240702	101220	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6450	-230	5	-3.44	258915670	39775	30.34	6570	6680	6440	8680	4680	6680	6509.51	0.98	0	-3341	6973	6826	6533	6386	6093	6900	6460	10	2000	100	4140	10	1	9805000	632	42.16	1.68	12	0.41	153.00	3828.00	30950	20230630	-79.16	5300	20240426	21.70	13410	-51.90	20240103	5300	21.70	20240426	20850	-69.06	20230704	5300	21.70	20240426	3.79	N	440320	100	9 억		96181	N	N	0	N	00	N
177	20240702	091221	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6580	-100	5	-1.50	116629210	17808	13.58	6570	6680	6480	8680	4680	6680	6549.26	0.98	0	-278	6973	6826	6533	6386	6093	6900	6460	10	2000	100	4140	10	1	9805000	645	43.01	1.72	12	0.18	153.00	3828.00	30950	20230630	-78.74	5300	20240426	24.15	13410	-50.93	20240103	5300	24.15	20240426	20850	-68.44	20230704	5300	24.15	20240426	3.79	N	440320	100	9 억		96181	N	N	0	N	00	N
178	20240701	161216	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6680	380	2	6.03	857404350	130968	209.21	6300	6680	6240	8190	4410	6300	6546.59	0.77	0	21460	6486	6392	6246	6152	6006	6440	6200	10	1890	100	3900	10	1	9805000	655	43.66	1.75	12	1.34	153.00	3828.00	30950	20230630	-78.42	5300	20240426	26.04	13410	-50.19	20240103	5300	26.04	20240426	20850	-67.96	20230704	5300	26.04	20240426	3.78	N	440320	100	9 억		75416	N	N	0	N	00	N
179	20240701	151219	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6580	280	2	4.44	752032830	115114	183.88	6300	6630	6240	8190	4410	6300	6532.94	0.77	0	18354	6486	6392	6246	6152	6006	6440	6200	10	1890	100	3900	10	1	9805000	645	43.01	1.72	12	1.17	153.00	3828.00	30950	20230630	-78.74	5300	20240426	24.15	13410	-50.93	20240103	5300	24.15	20240426	20850	-68.44	20230704	5300	24.15	20240426	3.78	N	440320	100	9 억		75416	N	N	0	N	00	N
180	20240701	141217	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6510	210	2	3.33	708634470	108488	173.30	6300	6630	6240	8190	4410	6300	6531.92	0.77	0	16888	6486	6392	6246	6152	6006	6440	6200	10	1890	100	3900	10	1	9805000	638	42.55	1.70	12	1.11	153.00	3828.00	30950	20230630	-78.97	5300	20240426	22.83	13410	-51.45	20240103	5300	22.83	20240426	20850	-68.78	20230704	5300	22.83	20240426	3.78	N	440320	100	9 억		75416	N	N	0	N	00	N
181	20240701	131217	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6570	270	2	4.29	659674080	100982	161.31	6300	6630	6240	8190	4410	6300	6532.59	0.77	0	16230	6486	6392	6246	6152	6006	6440	6200	10	1890	100	3900	10	1	9805000	644	42.94	1.72	12	1.03	153.00	3828.00	30950	20230630	-78.77	5300	20240426	23.96	13410	-51.01	20240103	5300	23.96	20240426	20850	-68.49	20230704	5300	23.96	20240426	3.78	N	440320	100	9 억		75416	N	N	0	N	00	N
182	20240701	121220	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6540	240	2	3.81	625547380	95761	152.97	6300	6630	6240	8190	4410	6300	6532.38	0.77	0	14136	6486	6392	6246	6152	6006	6440	6200	10	1890	100	3900	10	1	9805000	641	42.75	1.71	12	0.98	153.00	3828.00	30950	20230630	-78.87	5300	20240426	23.40	13410	-51.23	20240103	5300	23.40	20240426	20850	-68.63	20230704	5300	23.40	20240426	3.78	N	440320	100	9 억		75416	N	N	0	N	00	N
183	20240701	111214	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6560	260	2	4.13	543565320	83324	133.10	6300	6630	6240	8190	4410	6300	6523.52	0.77	0	8738	6486	6392	6246	6152	6006	6440	6200	10	1890	100	3900	10	1	9805000	643	42.88	1.71	12	0.85	153.00	3828.00	30950	20230630	-78.80	5300	20240426	23.77	13410	-51.08	20240103	5300	23.77	20240426	20850	-68.54	20230704	5300	23.77	20240426	3.78	N	440320	100	9 억		75416	N	N	0	N	00	N
184	20240701	101213	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6460	160	2	2.54	443250160	67933	108.52	6300	6630	6240	8190	4410	6300	6524.82	0.77	0	-34	6486	6392	6246	6152	6006	6440	6200	10	1890	100	3900	10	1	9805000	633	42.22	1.69	12	0.69	153.00	3828.00	30950	20230630	-79.13	5300	20240426	21.89	13410	-51.83	20240103	5300	21.89	20240426	20850	-69.02	20230704	5300	21.89	20240426	3.78	N	440320	100	9 억		75416	N	N	0	N	00	N
185	20240701	091210	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6310	10	2	0.16	17296400	2748	4.39	6300	6350	6240	8190	4410	6300	6294.18	0.77	0	-259	6486	6392	6246	6152	6006	6440	6200	10	1890	100	3900	10	1	9805000	619	41.24	1.65	12	0.03	153.00	3828.00	30950	20230630	-79.61	5300	20240426	19.06	13410	-52.95	20240103	5300	19.06	20240426	20850	-69.74	20230704	5300	19.06	20240426	3.78	N	440320	100	9 억		75416	N	N	0	N	00	N