KissMeData/033790/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	160427	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14100	-30	5	-0.21	4890871450	349393	50.59	13800	14230	13700	18360	9900	14130	13998.12	33.02	0	-30892	15196	14662	13876	13342	12556	14930	13610	114	4230	500	8470	10	1	22822800	3218	-123.68	11.04	12	1.53	-114.00	1277.00	14410	20240730	-2.15	951	20231031	1382.65	14410	-2.15	20240730	1125	1153.33	20240220	14410	-2.15	20240730	951	1382.65	20231031	0.22	N	033790	500	114 억		7536159	N	N	0	N	00	N
3	20240731	150428	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14080	-50	5	-0.35	4568830430	326507	47.28	13800	14230	13700	18360	9900	14130	13993.06	33.02	0	-33638	15196	14662	13876	13342	12556	14930	13610	114	4230	500	8470	10	1	22822800	3213	-123.51	11.03	12	1.43	-114.00	1277.00	14410	20240730	-2.29	951	20231031	1380.55	14410	-2.29	20240730	1125	1151.56	20240220	14410	-2.29	20240730	951	1380.55	20231031	0.22	N	033790	500	114 억		7536159	N	N	0	N	00	N
4	20240731	140432	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14030	-100	5	-0.71	4057073110	290028	42.00	13800	14230	13700	18360	9900	14130	13988.56	33.02	0	-44146	15196	14662	13876	13342	12556	14930	13610	114	4230	500	8470	10	1	22822800	3202	-123.07	10.99	12	1.27	-114.00	1277.00	14410	20240730	-2.64	951	20231031	1375.29	14410	-2.64	20240730	1125	1147.11	20240220	14410	-2.64	20240730	951	1375.29	20231031	0.22	N	033790	500	114 억		7536159	N	N	0	N	00	N
5	20240731	130430	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14100	-30	5	-0.21	3423851350	244903	35.46	13800	14230	13700	18360	9900	14130	13980.44	33.02	0	-30677	15196	14662	13876	13342	12556	14930	13610	114	4230	500	8470	10	1	22822800	3218	-123.68	11.04	12	1.07	-114.00	1277.00	14410	20240730	-2.15	951	20231031	1382.65	14410	-2.15	20240730	1125	1153.33	20240220	14410	-2.15	20240730	951	1382.65	20231031	0.22	N	033790	500	114 억		7536159	N	N	0	N	00	N
6	20240731	120432	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13990	-140	5	-0.99	2596609590	186472	27.00	13800	14210	13700	18360	9900	14130	13924.93	33.02	0	-30325	15196	14662	13876	13342	12556	14930	13610	114	4230	500	8470	10	1	22822800	3193	-122.72	10.96	12	0.82	-114.00	1277.00	14410	20240730	-2.91	951	20231031	1371.08	14410	-2.91	20240730	1125	1143.56	20240220	14410	-2.91	20240730	951	1371.08	20231031	0.22	N	033790	500	114 억		7536159	N	N	0	N	00	N
7	20240731	110430	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14030	-100	5	-0.71	2255296230	162067	23.47	13800	14210	13700	18360	9900	14130	13915.83	33.02	0	-25912	15196	14662	13876	13342	12556	14930	13610	114	4230	500	8470	10	1	22822800	3202	-123.07	10.99	12	0.71	-114.00	1277.00	14410	20240730	-2.64	951	20231031	1375.29	14410	-2.64	20240730	1125	1147.11	20240220	14410	-2.64	20240730	951	1375.29	20231031	0.22	N	033790	500	114 억		7536159	N	N	0	N	00	N
8	20240731	100429	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13930	-200	5	-1.42	1519391320	109478	15.85	13800	14120	13700	18360	9900	14130	13878.51	33.02	0	-14994	15196	14662	13876	13342	12556	14930	13610	114	4230	500	8470	10	1	22822800	3179	-122.19	10.91	12	0.48	-114.00	1277.00	14410	20240730	-3.33	951	20231031	1364.77	14410	-3.33	20240730	1125	1138.22	20240220	14410	-3.33	20240730	951	1364.77	20231031	0.22	N	033790	500	114 억		7536159	N	N	0	N	00	N
9	20240731	090425	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13990	-140	5	-0.99	402116610	29028	4.20	13800	14000	13730	18360	9900	14130	13852.71	33.02	0	1911	15196	14662	13876	13342	12556	14930	13610	114	4230	500	8470	10	1	22822800	3193	-122.72	10.96	12	0.13	-114.00	1277.00	14410	20240730	-2.91	951	20231031	1371.08	14410	-2.91	20240730	1125	1143.56	20240220	14410	-2.91	20240730	951	1371.08	20231031	0.22	N	033790	500	114 억		7536159	N	N	0	N	00	N
10	20240730	160417	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	14130	620	2	4.59	9301687650	673693	173.08	13550	14410	13090	17560	9460	13510	13806.88	32.73	0	56529	14323	13916	13563	13156	12803	14120	13360	114	4050	500	8100	10	1	22822800	3225	-123.95	11.06	12	2.95	-114.00	1277.00	14410	20240730	-1.94	951	20231031	1385.80	14410	-1.94	20240730	1125	1156.00	20240220	14410	-1.94	20240730	951	1385.80	20231031	0.22	N	033790	500	114 억		7470464	N	N	0	N	00	N
11	20240730	150426	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	14190	680	2	5.03	8834280590	640581	164.57	13550	14410	13090	17560	9460	13510	13791.05	32.73	0	51133	14323	13916	13563	13156	12803	14120	13360	114	4050	500	8100	10	1	22822800	3239	-124.47	11.11	12	2.81	-114.00	1277.00	14410	20240730	-1.53	951	20231031	1392.11	14410	-1.53	20240730	1125	1161.33	20240220	14410	-1.53	20240730	951	1392.11	20231031	0.22	N	033790	500	114 억		7470464	N	N	0	N	00	N
12	20240730	140419	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14110	600	2	4.44	4998725890	369387	94.90	13550	14160	13090	17560	9460	13510	13532.49	32.73	0	23563	14323	13916	13563	13156	12803	14120	13360	114	4050	500	8100	10	1	22822800	3220	-123.77	11.05	12	1.62	-114.00	1277.00	14400	20240726	-2.01	951	20231031	1383.70	14400	-2.01	20240726	1125	1154.22	20240220	14400	-2.01	20240726	951	1383.70	20231031	0.22	N	033790	500	114 억		7470464	N	N	0	N	00	N
13	20240730	130424	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13500	-10	5	-0.07	3495881480	260745	66.99	13550	13860	13090	17560	9460	13510	13407.28	32.73	0	-5567	14323	13916	13563	13156	12803	14120	13360	114	4050	500	8100	10	1	22822800	3081	-118.42	10.57	12	1.14	-114.00	1277.00	14400	20240726	-6.25	951	20231031	1319.56	14400	-6.25	20240726	1125	1100.00	20240220	14400	-6.25	20240726	951	1319.56	20231031	0.22	N	033790	500	114 억		7470464	N	N	0	N	00	N
14	20240730	120421	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13510	0	3	0.00	3001592120	224251	57.61	13550	13860	13090	17560	9460	13510	13384.96	32.73	0	-17356	14323	13916	13563	13156	12803	14120	13360	114	4050	500	8100	10	1	22822800	3083	-118.51	10.58	12	0.98	-114.00	1277.00	14400	20240726	-6.18	951	20231031	1320.61	14400	-6.18	20240726	1125	1100.89	20240220	14400	-6.18	20240726	951	1320.61	20231031	0.22	N	033790	500	114 억		7470464	N	N	0	N	00	N
15	20240730	110425	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13680	170	2	1.26	2654428690	198596	51.02	13550	13860	13090	17560	9460	13510	13365.97	32.73	0	-10271	14323	13916	13563	13156	12803	14120	13360	114	4050	500	8100	10	1	22822800	3122	-120.00	10.71	12	0.87	-114.00	1277.00	14400	20240726	-5.00	951	20231031	1338.49	14400	-5.00	20240726	1125	1116.00	20240220	14400	-5.00	20240726	951	1338.49	20231031	0.22	N	033790	500	114 억		7470464	N	N	0	N	00	N
16	20240730	100424	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13260	-250	5	-1.85	1541752030	115029	29.55	13550	13860	13150	17560	9460	13510	13403.15	32.73	0	-7970	14323	13916	13563	13156	12803	14120	13360	114	4050	500	8100	10	1	22822800	3026	-116.32	10.38	12	0.50	-114.00	1277.00	14400	20240726	-7.92	951	20231031	1294.32	14400	-7.92	20240726	1125	1078.67	20240220	14400	-7.92	20240726	951	1294.32	20231031	0.22	N	033790	500	114 억		7470464	N	N	0	N	00	N
17	20240730	090426	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13700	190	2	1.41	141934260	10387	2.67	13550	13860	13550	17560	9460	13510	13664.74	32.73	0	-2485	14323	13916	13563	13156	12803	14120	13360	114	4050	500	8100	10	1	22822800	3127	-120.18	10.73	12	0.05	-114.00	1277.00	14400	20240726	-4.86	951	20231031	1340.59	14400	-4.86	20240726	1125	1117.78	20240220	14400	-4.86	20240726	951	1340.59	20231031	0.22	N	033790	500	114 억		7470464	N	N	0	N	00	N
18	20240729	160421	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13510	-420	5	-3.02	5198085960	380859	36.87	13500	13970	13210	18100	9760	13930	13648.15	32.96	0	-51603	15110	14520	13810	13220	12510	14815	13515	114	4170	500	8350	10	1	22822800	3083	-118.51	10.58	12	1.67	-114.00	1277.00	14400	20240726	-6.18	951	20231031	1320.61	14400	-6.18	20240726	1125	1100.89	20240220	14400	-6.18	20240726	951	1320.61	20231031	0.22	N	033790	500	114 억		7523090	N	N	0	N	00	N
19	20240729	150422	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13740	-190	5	-1.36	4716086780	345392	33.44	13500	13970	13210	18100	9760	13930	13653.76	32.96	0	-39803	15110	14520	13810	13220	12510	14815	13515	114	4170	500	8350	10	1	22822800	3136	-120.53	10.76	12	1.51	-114.00	1277.00	14400	20240726	-4.58	951	20231031	1344.79	14400	-4.58	20240726	1125	1121.33	20240220	14400	-4.58	20240726	951	1344.79	20231031	0.22	N	033790	500	114 억		7523090	N	N	0	N	00	N
20	20240729	140426	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13660	-270	5	-1.94	4315588010	316038	30.60	13500	13970	13210	18100	9760	13930	13654.70	32.96	0	-35348	15110	14520	13810	13220	12510	14815	13515	114	4170	500	8350	10	1	22822800	3118	-119.82	10.70	12	1.38	-114.00	1277.00	14400	20240726	-5.14	951	20231031	1336.38	14400	-5.14	20240726	1125	1114.22	20240220	14400	-5.14	20240726	951	1336.38	20231031	0.22	N	033790	500	114 억		7523090	N	N	0	N	00	N
21	20240729	130429	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13690	-240	5	-1.72	3767068170	276062	26.73	13500	13970	13210	18100	9760	13930	13645.04	32.96	0	-19246	15110	14520	13810	13220	12510	14815	13515	114	4170	500	8350	10	1	22822800	3124	-120.09	10.72	12	1.21	-114.00	1277.00	14400	20240726	-4.93	951	20231031	1339.54	14400	-4.93	20240726	1125	1116.89	20240220	14400	-4.93	20240726	951	1339.54	20231031	0.22	N	033790	500	114 억		7523090	N	N	0	N	00	N
22	20240729	120421	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13550	-380	5	-2.73	3120708250	228509	22.12	13500	13970	13210	18100	9760	13930	13656.02	32.96	0	-23091	15110	14520	13810	13220	12510	14815	13515	114	4170	500	8350	10	1	22822800	3092	-118.86	10.61	12	1.00	-114.00	1277.00	14400	20240726	-5.90	951	20231031	1324.82	14400	-5.90	20240726	1125	1104.44	20240220	14400	-5.90	20240726	951	1324.82	20231031	0.22	N	033790	500	114 억		7523090	N	N	0	N	00	N
23	20240729	110424	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13560	-370	5	-2.66	2761108230	202003	19.56	13500	13970	13210	18100	9760	13930	13667.78	32.96	0	-22933	15110	14520	13810	13220	12510	14815	13515	114	4170	500	8350	10	1	22822800	3095	-118.95	10.62	12	0.89	-114.00	1277.00	14400	20240726	-5.83	951	20231031	1325.87	14400	-5.83	20240726	1125	1105.33	20240220	14400	-5.83	20240726	951	1325.87	20231031	0.22	N	033790	500	114 억		7523090	N	N	0	N	00	N
24	20240729	100422	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13790	-140	5	-1.01	2234610310	163553	15.83	13500	13970	13210	18100	9760	13930	13661.81	32.96	0	-17986	15110	14520	13810	13220	12510	14815	13515	114	4170	500	8350	10	1	22822800	3147	-120.96	10.80	12	0.72	-114.00	1277.00	14400	20240726	-4.24	951	20231031	1350.05	14400	-4.24	20240726	1125	1125.78	20240220	14400	-4.24	20240726	951	1350.05	20231031	0.22	N	033790	500	114 억		7523090	N	N	0	N	00	N
25	20240729	090419	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13400	-530	5	-3.80	561057550	41722	4.04	13500	13590	13210	18100	9760	13930	13439.62	32.96	0	-9506	15110	14520	13810	13220	12510	14815	13515	114	4170	500	8350	10	1	22822800	3058	-117.54	10.49	12	0.18	-114.00	1277.00	14400	20240726	-6.94	951	20231031	1309.04	14400	-6.94	20240726	1125	1091.11	20240220	14400	-6.94	20240726	951	1309.04	20231031	0.22	N	033790	500	114 억		7523090	N	N	0	N	00	N
26	20240726	160414	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	13930	750	2	5.69	14158576910	1021090	108.98	13400	14400	13100	17130	9230	13180	13866.14	32.47	0	115728	14620	13900	13120	12400	11620	13510	12010	114	3950	500	7900	10	1	22822800	3179	-122.19	10.91	12	4.47	-114.00	1277.00	14400	20240726	-3.26	951	20231031	1364.77	14400	-3.26	20240726	1125	1138.22	20240220	14400	-3.26	20240726	951	1364.77	20231031	0.23	N	033790	500	114 억		7410632	N	N	0	N	00	N
27	20240726	150417	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	13700	520	2	3.95	13625355530	982415	104.85	13400	14400	13100	17130	9230	13180	13869.25	32.47	0	113391	14620	13900	13120	12400	11620	13510	12010	114	3950	500	7900	10	1	22822800	3127	-120.18	10.73	12	4.30	-114.00	1277.00	14400	20240726	-4.86	951	20231031	1340.59	14400	-4.86	20240726	1125	1117.78	20240220	14400	-4.86	20240726	951	1340.59	20231031	0.23	N	033790	500	114 억		7410632	N	N	0	N	00	N
28	20240726	140419	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	13880	700	2	5.31	12936903760	932400	99.51	13400	14400	13100	17130	9230	13180	13874.84	32.47	0	110860	14620	13900	13120	12400	11620	13510	12010	114	3950	500	7900	10	1	22822800	3168	-121.75	10.87	12	4.09	-114.00	1277.00	14400	20240726	-3.61	951	20231031	1359.52	14400	-3.61	20240726	1125	1133.78	20240220	14400	-3.61	20240726	951	1359.52	20231031	0.23	N	033790	500	114 억		7410632	N	N	0	N	00	N
29	20240726	130419	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	13910	730	2	5.54	12217557470	880561	93.98	13400	14400	13100	17130	9230	13180	13874.74	32.47	0	119792	14620	13900	13120	12400	11620	13510	12010	114	3950	500	7900	10	1	22822800	3175	-122.02	10.89	12	3.86	-114.00	1277.00	14400	20240726	-3.40	951	20231031	1362.67	14400	-3.40	20240726	1125	1136.44	20240220	14400	-3.40	20240726	951	1362.67	20231031	0.23	N	033790	500	114 억		7410632	N	N	0	N	00	N
30	20240726	120422	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	13880	700	2	5.31	11061808450	798211	85.19	13400	14400	13100	17130	9230	13180	13858.25	32.47	0	100083	14620	13900	13120	12400	11620	13510	12010	114	3950	500	7900	10	1	22822800	3168	-121.75	10.87	12	3.50	-114.00	1277.00	14400	20240726	-3.61	951	20231031	1359.52	14400	-3.61	20240726	1125	1133.78	20240220	14400	-3.61	20240726	951	1359.52	20231031	0.23	N	033790	500	114 억		7410632	N	N	0	N	00	N
31	20240726	110420	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	14010	830	2	6.30	10134404890	731250	78.04	13400	14400	13100	17130	9230	13180	13859.02	32.47	0	88806	14620	13900	13120	12400	11620	13510	12010	114	3950	500	7900	10	1	22822800	3197	-122.89	10.97	12	3.20	-114.00	1277.00	14400	20240726	-2.71	951	20231031	1373.19	14400	-2.71	20240726	1125	1145.33	20240220	14400	-2.71	20240726	951	1373.19	20231031	0.23	N	033790	500	114 억		7410632	N	N	0	N	00	N
32	20240726	100420	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	13940	760	2	5.77	7037376040	511309	54.57	13400	14400	13100	17130	9230	13180	13763.45	32.47	0	59729	14620	13900	13120	12400	11620	13510	12010	114	3950	500	7900	10	1	22822800	3181	-122.28	10.92	12	2.24	-114.00	1277.00	14400	20240726	-3.19	951	20231031	1365.83	14400	-3.19	20240726	1125	1139.11	20240220	14400	-3.19	20240726	951	1365.83	20231031	0.23	N	033790	500	114 억		7410632	N	N	0	N	00	N
33	20240726	090417	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13330	150	2	1.14	551221960	41135	4.39	13400	13550	13260	17130	9230	13180	13400.32	32.47	0	-3633	14620	13900	13120	12400	11620	13510	12010	114	3950	500	7900	10	1	22822800	3042	-116.93	10.44	12	0.18	-114.00	1277.00	14060	20240719	-5.19	951	20231031	1301.68	14060	-5.19	20240719	1125	1084.89	20240220	14060	-5.19	20240719	951	1301.68	20231031	0.23	N	033790	500	114 억		7410632	N	N	0	N	00	N
34	20240725	160416	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13180	-20	5	-0.15	12018019140	918981	164.81	13210	13840	12340	17160	9240	13200	13077.43	32.94	0	-106739	14053	13626	13213	12786	12373	13840	13000	114	3960	500	7920	10	1	22822800	3008	-115.61	10.32	12	4.03	-114.00	1277.00	14060	20240719	-6.26	951	20231031	1285.91	14060	-6.26	20240719	1125	1071.56	20240220	14060	-6.26	20240719	951	1285.91	20231031	0.23	N	033790	500	114 억		7516988	N	N	0	N	01	N
35	20240725	150424	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13030	-170	5	-1.29	11474398380	877541	157.37	13210	13840	12340	17160	9240	13200	13075.63	32.94	0	-103570	14053	13626	13213	12786	12373	13840	13000	114	3960	500	7920	10	1	22822800	2974	-114.30	10.20	12	3.85	-114.00	1277.00	14060	20240719	-7.33	951	20231031	1270.14	14060	-7.33	20240719	1125	1058.22	20240220	14060	-7.33	20240719	951	1270.14	20231031	0.23	N	033790	500	114 억		7516988	N	N	0	N	01	N
36	20240725	140422	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12980	-220	5	-1.67	11003985720	841308	150.88	13210	13840	12340	17160	9240	13200	13079.62	32.94	0	-102293	14053	13626	13213	12786	12373	13840	13000	114	3960	500	7920	10	1	22822800	2962	-113.86	10.16	12	3.69	-114.00	1277.00	14060	20240719	-7.68	951	20231031	1264.88	14060	-7.68	20240719	1125	1053.78	20240220	14060	-7.68	20240719	951	1264.88	20231031	0.23	N	033790	500	114 억		7516988	N	N	0	N	01	N
37	20240725	130420	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13030	-170	5	-1.29	10444223680	798112	143.13	13210	13840	12340	17160	9240	13200	13086.16	32.94	0	-96693	14053	13626	13213	12786	12373	13840	13000	114	3960	500	7920	10	1	22822800	2974	-114.30	10.20	12	3.50	-114.00	1277.00	14060	20240719	-7.33	951	20231031	1270.14	14060	-7.33	20240719	1125	1058.22	20240220	14060	-7.33	20240719	951	1270.14	20231031	0.23	N	033790	500	114 억		7516988	N	N	0	N	01	N
38	20240725	120420	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13350	150	2	1.14	6725669430	519658	93.19	13210	13540	12340	17160	9240	13200	12942.49	32.94	0	-68515	14053	13626	13213	12786	12373	13840	13000	114	3960	500	7920	10	1	22822800	3047	-117.11	10.45	12	2.28	-114.00	1277.00	14060	20240719	-5.05	951	20231031	1303.79	14060	-5.05	20240719	1125	1086.67	20240220	14060	-5.05	20240719	951	1303.79	20231031	0.23	N	033790	500	114 억		7516988	N	N	0	N	01	N
39	20240725	110418	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12850	-350	5	-2.65	5505806840	427307	76.63	13210	13540	12340	17160	9240	13200	12884.90	32.94	0	-59476	14053	13626	13213	12786	12373	13840	13000	114	3960	500	7920	10	1	22822800	2933	-112.72	10.06	12	1.87	-114.00	1277.00	14060	20240719	-8.61	951	20231031	1251.21	14060	-8.61	20240719	1125	1042.22	20240220	14060	-8.61	20240719	951	1251.21	20231031	0.23	N	033790	500	114 억		7516988	N	N	0	N	01	N
40	20240725	100418	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12730	-470	5	-3.56	4437242560	343363	61.58	13210	13540	12340	17160	9240	13200	12922.89	32.94	0	-58452	14053	13626	13213	12786	12373	13840	13000	114	3960	500	7920	10	1	22822800	2905	-111.67	9.97	12	1.50	-114.00	1277.00	14060	20240719	-9.46	951	20231031	1238.59	14060	-9.46	20240719	1125	1031.56	20240220	14060	-9.46	20240719	951	1238.59	20231031	0.23	N	033790	500	114 억		7516988	N	N	0	N	01	N
41	20240725	090417	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13280	80	2	0.61	1003996660	75635	13.56	13210	13540	13000	17160	9240	13200	13274.23	32.94	0	-23684	14053	13626	13213	12786	12373	13840	13000	114	3960	500	7920	10	1	22822800	3031	-116.49	10.40	12	0.33	-114.00	1277.00	14060	20240719	-5.55	951	20231031	1296.42	14060	-5.55	20240719	1125	1080.44	20240220	14060	-5.55	20240719	951	1296.42	20231031	0.23	N	033790	500	114 억		7516988	N	N	0	N	01	N
42	20240724	160414	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13200	-40	5	-0.30	6983195550	525845	21.99	13100	13640	12800	17210	9270	13240	13280.06	33.09	0	-37983	14946	14092	13196	12342	11446	14520	12770	114	3970	500	7940	10	1	22822800	3013	-115.79	10.34	12	2.30	-114.00	1277.00	14060	20240719	-6.12	951	20231031	1288.01	14060	-6.12	20240719	1125	1073.33	20240220	14060	-6.12	20240719	951	1288.01	20231031	0.23	N	033790	500	114 억		7551814	N	N	0	N	00	N
43	20240724	150420	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13280	40	2	0.30	6563004940	494087	20.66	13100	13640	12800	17210	9270	13240	13283.10	33.09	0	-32932	14946	14092	13196	12342	11446	14520	12770	114	3970	500	7940	10	1	22822800	3031	-116.49	10.40	12	2.16	-114.00	1277.00	14060	20240719	-5.55	951	20231031	1296.42	14060	-5.55	20240719	1125	1080.44	20240220	14060	-5.55	20240719	951	1296.42	20231031	0.23	N	033790	500	114 억		7551814	N	N	0	N	00	N
44	20240724	140416	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13320	80	2	0.60	6044390200	455045	19.03	13100	13640	12800	17210	9270	13240	13283.07	33.09	0	-40389	14946	14092	13196	12342	11446	14520	12770	114	3970	500	7940	10	1	22822800	3040	-116.84	10.43	12	1.99	-114.00	1277.00	14060	20240719	-5.26	951	20231031	1300.63	14060	-5.26	20240719	1125	1084.00	20240220	14060	-5.26	20240719	951	1300.63	20231031	0.23	N	033790	500	114 억		7551814	N	N	0	N	00	N
45	20240724	130420	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13220	-20	5	-0.15	5615985770	422746	17.68	13100	13640	12800	17210	9270	13240	13284.55	33.09	0	-47595	14946	14092	13196	12342	11446	14520	12770	114	3970	500	7940	10	1	22822800	3017	-115.96	10.35	12	1.85	-114.00	1277.00	14060	20240719	-5.97	951	20231031	1290.12	14060	-5.97	20240719	1125	1075.11	20240220	14060	-5.97	20240719	951	1290.12	20231031	0.23	N	033790	500	114 억		7551814	N	N	0	N	00	N
46	20240724	120423	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13200	-40	5	-0.30	4761189260	357739	14.96	13100	13640	12800	17210	9270	13240	13309.13	33.09	0	-49576	14946	14092	13196	12342	11446	14520	12770	114	3970	500	7940	10	1	22822800	3013	-115.79	10.34	12	1.57	-114.00	1277.00	14060	20240719	-6.12	951	20231031	1288.01	14060	-6.12	20240719	1125	1073.33	20240220	14060	-6.12	20240719	951	1288.01	20231031	0.23	N	033790	500	114 억		7551814	N	N	0	N	00	N
47	20240724	110420	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13350	110	2	0.83	4151165370	311849	13.04	13100	13640	12800	17210	9270	13240	13311.48	33.09	0	-48357	14946	14092	13196	12342	11446	14520	12770	114	3970	500	7940	10	1	22822800	3047	-117.11	10.45	12	1.37	-114.00	1277.00	14060	20240719	-5.05	951	20231031	1303.79	14060	-5.05	20240719	1125	1086.67	20240220	14060	-5.05	20240719	951	1303.79	20231031	0.23	N	033790	500	114 억		7551814	N	N	0	N	00	N
48	20240724	100420	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13430	190	2	1.44	3119515820	233769	9.77	13100	13640	12800	17210	9270	13240	13344.47	33.09	0	-31594	14946	14092	13196	12342	11446	14520	12770	114	3970	500	7940	10	1	22822800	3065	-117.81	10.52	12	1.02	-114.00	1277.00	14060	20240719	-4.48	951	20231031	1312.20	14060	-4.48	20240719	1125	1093.78	20240220	14060	-4.48	20240719	951	1312.20	20231031	0.23	N	033790	500	114 억		7551814	N	N	0	N	00	N
49	20240724	090418	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13240	0	3	0.00	451651540	34574	1.45	13100	13290	12800	17210	9270	13240	13062.97	33.09	0	4481	14946	14092	13196	12342	11446	14520	12770	114	3970	500	7940	10	1	22822800	3022	-116.14	10.37	12	0.15	-114.00	1277.00	14060	20240719	-5.83	951	20231031	1292.22	14060	-5.83	20240719	1125	1076.89	20240220	14060	-5.83	20240719	951	1292.22	20231031	0.23	N	033790	500	114 억		7551814	N	N	0	N	00	N
50	20240723	160412	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13240	870	2	7.03	31830614500	2376679	174.53	12420	14050	12300	16080	8660	12370	13392.97	33.41	0	-77544	14170	13270	12820	11920	11470	13045	11695	114	3710	500	7420	10	1	22822800	3022	-116.14	10.37	12	10.41	-114.00	1277.00	14060	20240719	-5.83	951	20231031	1292.22	14060	-5.83	20240719	1125	1076.89	20240220	14060	-5.83	20240719	951	1292.22	20231031	0.06	N	033790	500	114 억		7625996	N	N	0	N	00	N
51	20240723	150424	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13370	1000	2	8.08	30908177090	2307087	169.42	12420	14050	12300	16080	8660	12370	13397.06	33.41	0	-62989	14170	13270	12820	11920	11470	13045	11695	114	3710	500	7420	10	1	22822800	3051	-117.28	10.47	12	10.11	-114.00	1277.00	14060	20240719	-4.91	951	20231031	1305.89	14060	-4.91	20240719	1125	1088.44	20240220	14060	-4.91	20240719	951	1305.89	20231031	0.06	N	033790	500	114 억		7625996	N	N	0	N	00	N
52	20240723	140415	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13230	860	2	6.95	29537074510	2204116	161.86	12420	14050	12300	16080	8660	12370	13400.87	33.41	0	-70401	14170	13270	12820	11920	11470	13045	11695	114	3710	500	7420	10	1	22822800	3019	-116.05	10.36	12	9.66	-114.00	1277.00	14060	20240719	-5.90	951	20231031	1291.17	14060	-5.90	20240719	1125	1076.00	20240220	14060	-5.90	20240719	951	1291.17	20231031	0.06	N	033790	500	114 억		7625996	N	N	0	N	00	N
53	20240723	130413	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13390	1020	2	8.25	27765600990	2070164	152.02	12420	14050	12300	16080	8660	12370	13412.27	33.41	0	-62592	14170	13270	12820	11920	11470	13045	11695	114	3710	500	7420	10	1	22822800	3056	-117.46	10.49	12	9.07	-114.00	1277.00	14060	20240719	-4.77	951	20231031	1307.99	14060	-4.77	20240719	1125	1090.22	20240220	14060	-4.77	20240719	951	1307.99	20231031	0.06	N	033790	500	114 억		7625996	N	N	0	N	00	N
54	20240723	120417	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13610	1240	2	10.02	25862091230	1929001	141.66	12420	14050	12300	16080	8660	12370	13406.99	33.41	0	-68405	14170	13270	12820	11920	11470	13045	11695	114	3710	500	7420	10	1	22822800	3106	-119.39	10.66	12	8.45	-114.00	1277.00	14060	20240719	-3.20	951	20231031	1331.13	14060	-3.20	20240719	1125	1109.78	20240220	14060	-3.20	20240719	951	1331.13	20231031	0.06	N	033790	500	114 억		7625996	N	N	0	N	00	N
55	20240723	110417	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13580	1210	2	9.78	21275229020	1594542	117.10	12420	14050	12300	16080	8660	12370	13342.53	33.41	0	-101139	14170	13270	12820	11920	11470	13045	11695	114	3710	500	7420	10	1	22822800	3099	-119.12	10.63	12	6.99	-114.00	1277.00	14060	20240719	-3.41	951	20231031	1327.97	14060	-3.41	20240719	1125	1107.11	20240220	14060	-3.41	20240719	951	1327.97	20231031	0.06	N	033790	500	114 억		7625996	N	N	0	N	00	N
56	20240723	100416	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13090	720	2	5.82	6155943570	482247	35.41	12420	13190	12300	16080	8660	12370	12765.13	33.41	0	-38646	14170	13270	12820	11920	11470	13045	11695	114	3710	500	7420	10	1	22822800	2988	-114.82	10.25	12	2.11	-114.00	1277.00	14060	20240719	-6.90	951	20231031	1276.45	14060	-6.90	20240719	1125	1063.56	20240220	14060	-6.90	20240719	951	1276.45	20231031	0.06	N	033790	500	114 억		7625996	N	N	0	N	00	N
57	20240723	090417	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12670	300	2	2.43	740914350	58870	4.32	12420	12740	12410	16080	8660	12370	12585.60	33.41	0	-13466	14170	13270	12820	11920	11470	13045	11695	114	3710	500	7420	10	1	22822800	2892	-111.14	9.92	12	0.26	-114.00	1277.00	14060	20240719	-9.89	951	20231031	1232.28	14060	-9.89	20240719	1125	1026.22	20240220	14060	-9.89	20240719	951	1232.28	20231031	0.06	N	033790	500	114 억		7625996	N	N	0	N	00	N
58	20240722	160411	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12370	-1130	5	-8.37	17633418130	1350167	21.30	13550	13720	12370	17550	9450	13500	13062.00	34.17	0	-201766	16126	14812	12746	11432	9366	15470	12090	114	4050	500	8100	10	1	22822800	2823	-108.51	9.69	12	5.92	-114.00	1277.00	14060	20240719	-12.02	951	20231031	1200.74	14060	-12.02	20240719	1125	999.56	20240220	14060	-12.02	20240719	951	1200.74	20231031	0.17	N	033790	500	114 억		7797999	N	N	0	N	00	N
59	20240722	150416	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12700	-800	5	-5.93	16176320410	1233624	19.46	13550	13720	12500	17550	9450	13500	13112.73	34.17	0	-206605	16126	14812	12746	11432	9366	15470	12090	114	4050	500	8100	10	1	22822800	2898	-111.40	9.95	12	5.41	-114.00	1277.00	14060	20240719	-9.67	951	20231031	1235.44	14060	-9.67	20240719	1125	1028.89	20240220	14060	-9.67	20240719	951	1235.44	20231031	0.17	N	033790	500	114 억		7797999	N	N	0	N	00	N
60	20240722	140417	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12910	-590	5	-4.37	14820777060	1127214	17.78	13550	13720	12500	17550	9450	13500	13148.03	34.17	0	-185348	16126	14812	12746	11432	9366	15470	12090	114	4050	500	8100	10	1	22822800	2946	-113.25	10.11	12	4.94	-114.00	1277.00	14060	20240719	-8.18	951	20231031	1257.52	14060	-8.18	20240719	1125	1047.56	20240220	14060	-8.18	20240719	951	1257.52	20231031	0.17	N	033790	500	114 억		7797999	N	N	0	N	00	N
61	20240722	130414	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13250	-250	5	-1.85	13746232500	1045004	16.49	13550	13720	12500	17550	9450	13500	13154.11	34.17	0	-165724	16126	14812	12746	11432	9366	15470	12090	114	4050	500	8100	10	1	22822800	3024	-116.23	10.38	12	4.58	-114.00	1277.00	14060	20240719	-5.76	951	20231031	1293.27	14060	-5.76	20240719	1125	1077.78	20240220	14060	-5.76	20240719	951	1293.27	20231031	0.17	N	033790	500	114 억		7797999	N	N	0	N	00	N
62	20240722	120414	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12940	-560	5	-4.15	11124376890	846303	13.35	13550	13720	12500	17550	9450	13500	13144.51	34.17	0	-106941	16126	14812	12746	11432	9366	15470	12090	114	4050	500	8100	10	1	22822800	2953	-113.51	10.13	12	3.71	-114.00	1277.00	14060	20240719	-7.97	951	20231031	1260.67	14060	-7.97	20240719	1125	1050.22	20240220	14060	-7.97	20240719	951	1260.67	20231031	0.17	N	033790	500	114 억		7797999	N	N	0	N	00	N
63	20240722	110415	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12690	-810	5	-6.00	10293616090	781178	12.32	13550	13720	12500	17550	9450	13500	13176.89	34.17	0	-85376	16126	14812	12746	11432	9366	15470	12090	114	4050	500	8100	10	1	22822800	2896	-111.32	9.94	12	3.42	-114.00	1277.00	14060	20240719	-9.74	951	20231031	1234.38	14060	-9.74	20240719	1125	1028.00	20240220	14060	-9.74	20240719	951	1234.38	20231031	0.17	N	033790	500	114 억		7797999	N	N	0	N	00	N
64	20240722	100414	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13060	-440	5	-3.26	7552464490	566448	8.94	13550	13720	13010	17550	9450	13500	13332.91	34.17	0	-61714	16126	14812	12746	11432	9366	15470	12090	114	4050	500	8100	10	1	22822800	2981	-114.56	10.23	12	2.48	-114.00	1277.00	14060	20240719	-7.11	951	20231031	1273.29	14060	-7.11	20240719	1125	1060.89	20240220	14060	-7.11	20240719	951	1273.29	20231031	0.17	N	033790	500	114 억		7797999	N	N	0	N	00	N
65	20240722	090412	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13290	-210	5	-1.56	1929897920	143454	2.26	13550	13620	13290	17550	9450	13500	13452.95	34.17	0	-30438	16126	14812	12746	11432	9366	15470	12090	114	4050	500	8100	10	1	22822800	3033	-116.58	10.41	12	0.63	-114.00	1277.00	14060	20240719	-5.48	951	20231031	1297.48	14060	-5.48	20240719	1125	1081.33	20240220	14060	-5.48	20240719	951	1297.48	20231031	0.17	N	033790	500	114 억		7797999	N	N	0	N	00	N
66	20240719	160407	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	13500	2680	2	24.77	83326769930	6308384	333.03	10780	14060	10680	14060	7580	10820	13208.67	32.86	0	409575	13353	12086	11093	9826	8833	11590	9330	114	3240	500	6490	10	1	22822800	3081	-118.42	10.57	12	27.64	-114.00	1277.00	14060	20240719	-3.98	951	20231031	1319.56	14060	-3.98	20240719	1125	1100.00	20240220	14060	-3.98	20240719	951	1319.56	20231031	0.16	N	033790	500	114 억		7499736	N	N	0	N	00	N
67	20240719	150409	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	13280	2460	2	22.74	78164416500	5925677	312.83	10780	14060	10680	14060	7580	10820	13190.80	32.86	0	413232	13353	12086	11093	9826	8833	11590	9330	114	3240	500	6490	10	1	22822800	3031	-116.49	10.40	12	25.96	-114.00	1277.00	14060	20240719	-5.55	951	20231031	1296.42	14060	-5.55	20240719	1125	1080.44	20240220	14060	-5.55	20240719	951	1296.42	20231031	0.16	N	033790	500	114 억		7499736	N	N	0	N	00	N
68	20240719	140412	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	13530	2710	2	25.05	70154877230	5320193	280.87	10780	14060	10680	14060	7580	10820	13186.53	32.86	0	360564	13353	12086	11093	9826	8833	11590	9330	114	3240	500	6490	10	1	22822800	3088	-118.68	10.60	12	23.31	-114.00	1277.00	14060	20240719	-3.77	951	20231031	1322.71	14060	-3.77	20240719	1125	1102.67	20240220	14060	-3.77	20240719	951	1322.71	20231031	0.16	N	033790	500	114 억		7499736	N	N	0	N	00	N
69	20240719	130406	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	13700	2880	2	26.62	64920161110	4937386	260.66	10780	14060	10680	14060	7580	10820	13148.69	32.86	0	293595	13353	12086	11093	9826	8833	11590	9330	114	3240	500	6490	10	1	22822800	3127	-120.18	10.73	12	21.63	-114.00	1277.00	14060	20240719	-2.56	951	20231031	1340.59	14060	-2.56	20240719	1125	1117.78	20240220	14060	-2.56	20240719	951	1340.59	20231031	0.16	N	033790	500	114 억		7499736	N	N	0	N	00	N
70	20240719	120406	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	13590	2770	2	25.60	58907960060	4497560	237.44	10780	14060	10680	14060	7580	10820	13097.76	32.86	0	196398	13353	12086	11093	9826	8833	11590	9330	114	3240	500	6490	10	1	22822800	3102	-119.21	10.64	12	19.71	-114.00	1277.00	14060	20240719	-3.34	951	20231031	1329.02	14060	-3.34	20240719	1125	1108.00	20240220	14060	-3.34	20240719	951	1329.02	20231031	0.16	N	033790	500	114 억		7499736	N	N	0	N	00	N
71	20240719	110409	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	13560	2740	2	25.32	34665904650	2736355	144.46	10780	13880	10680	14060	7580	10820	12668.64	32.86	0	45145	13353	12086	11093	9826	8833	11590	9330	114	3240	500	6490	10	1	22822800	3095	-118.95	10.62	12	11.99	-114.00	1277.00	13880	20240719	-2.31	951	20231031	1325.87	13880	-2.31	20240719	1125	1105.33	20240220	13880	-2.31	20240719	951	1325.87	20231031	0.16	N	033790	500	114 억		7499736	N	N	0	N	00	N
72	20240719	100338	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11660	840	2	7.76	4004739010	356843	18.84	10780	11740	10680	14060	7580	10820	11222.69	32.86	0	30853	13353	12086	11093	9826	8833	11590	9330	114	3240	500	6490	10	1	22822800	2661	-102.28	9.13	12	1.56	-114.00	1277.00	12360	20240718	-5.66	951	20231031	1126.08	12360	-5.66	20240718	1125	936.44	20240220	12360	-5.66	20240718	951	1126.08	20231031	0.16	N	033790	500	114 억		7499736	N	N	0	N	00	N
73	20240719	090419	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10700	-120	5	-1.11	436143710	40271	2.13	10780	11110	10680	14060	7580	10820	10830.22	32.86	0	-2421	13353	12086	11093	9826	8833	11590	9330	114	3240	500	6490	10	1	22822800	2442	-93.86	8.38	12	0.18	-114.00	1277.00	12360	20240718	-13.43	951	20231031	1025.13	12360	-13.43	20240718	1125	851.11	20240220	12360	-13.43	20240718	951	1025.13	20231031	0.16	N	033790	500	114 억		7499736	N	N	0	N	00	N
74	20240718	160402	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	10820	-700	5	-6.08	21262834280	1873712	119.92	11530	12360	10100	14970	8070	11520	11348.55	33.20	0	-78371	12706	12112	11396	10802	10086	12410	11100	114	3450	500	6910	10	1	22822800	2469	-94.91	8.47	12	8.21	-114.00	1277.00	12360	20240718	-12.46	951	20231031	1037.75	12360	-12.46	20240718	1125	861.78	20240220	12360	-12.46	20240718	951	1037.75	20231031	0.15	N	033790	500	114 억		7577656	N	N	0	N	00	N
75	20240718	150407	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	10790	-730	5	-6.34	20261020390	1781288	114.01	11530	12360	10100	14970	8070	11520	11374.37	33.20	0	-86076	12706	12112	11396	10802	10086	12410	11100	114	3450	500	6910	10	1	22822800	2463	-94.65	8.45	12	7.80	-114.00	1277.00	12360	20240718	-12.70	951	20231031	1034.60	12360	-12.70	20240718	1125	859.11	20240220	12360	-12.70	20240718	951	1034.60	20231031	0.15	N	033790	500	114 억		7577656	N	N	0	N	00	N
76	20240718	140404	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11550	30	2	0.26	8567430100	752000	48.13	11530	11750	10800	14970	8070	11520	11392.86	33.20	0	-34579	12706	12112	11396	10802	10086	12410	11100	114	3450	500	6910	10	1	22822800	2636	-101.32	9.04	12	3.29	-114.00	1277.00	12220	20240716	-5.48	951	20231031	1114.51	12220	-5.48	20240716	1125	926.67	20240220	12220	-5.48	20240716	951	1114.51	20231031	0.15	N	033790	500	114 억		7577656	N	N	0	N	00	N
77	20240718	130405	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11460	-60	5	-0.52	7723491340	678450	43.42	11530	11750	10800	14970	8070	11520	11384.02	33.20	0	-45210	12706	12112	11396	10802	10086	12410	11100	114	3450	500	6910	10	1	22822800	2615	-100.53	8.97	12	2.97	-114.00	1277.00	12220	20240716	-6.22	951	20231031	1105.05	12220	-6.22	20240716	1125	918.67	20240220	12220	-6.22	20240716	951	1105.05	20231031	0.15	N	033790	500	114 억		7577656	N	N	0	N	00	N
78	20240718	120405	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11520	0	3	0.00	6533811060	575455	36.83	11530	11750	10800	14970	8070	11520	11354.17	33.20	0	-51823	12706	12112	11396	10802	10086	12410	11100	114	3450	500	6910	10	1	22822800	2629	-101.05	9.02	12	2.52	-114.00	1277.00	12220	20240716	-5.73	951	20231031	1111.36	12220	-5.73	20240716	1125	924.00	20240220	12220	-5.73	20240716	951	1111.36	20231031	0.15	N	033790	500	114 억		7577656	N	N	0	N	00	N
79	20240718	110407	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11250	-270	5	-2.34	5241968430	463217	29.65	11530	11750	10800	14970	8070	11520	11316.44	33.20	0	-51492	12706	12112	11396	10802	10086	12410	11100	114	3450	500	6910	10	1	22822800	2568	-98.68	8.81	12	2.03	-114.00	1277.00	12220	20240716	-7.94	951	20231031	1082.97	12220	-7.94	20240716	1125	900.00	20240220	12220	-7.94	20240716	951	1082.97	20231031	0.15	N	033790	500	114 억		7577656	N	N	0	N	00	N
80	20240718	100407	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11250	-270	5	-2.34	4222412010	372397	23.83	11530	11750	10800	14970	8070	11520	11338.47	33.20	0	-56646	12706	12112	11396	10802	10086	12410	11100	114	3450	500	6910	10	1	22822800	2568	-98.68	8.81	12	1.63	-114.00	1277.00	12220	20240716	-7.94	951	20231031	1082.97	12220	-7.94	20240716	1125	900.00	20240220	12220	-7.94	20240716	951	1082.97	20231031	0.15	N	033790	500	114 억		7577656	N	N	0	N	00	N
81	20240718	090409	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11090	-430	5	-3.73	900245140	80209	5.13	11530	11600	10800	14970	8070	11520	11223.74	33.20	0	-6686	12706	12112	11396	10802	10086	12410	11100	114	3450	500	6910	10	1	22822800	2531	-97.28	8.68	12	0.35	-114.00	1277.00	12220	20240716	-9.25	951	20231031	1066.14	12220	-9.25	20240716	1125	885.78	20240220	12220	-9.25	20240716	951	1066.14	20231031	0.15	N	033790	500	114 억		7577656	N	N	0	N	00	N
82	20240717	160420	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11520	740	2	6.86	17285521430	1508549	84.61	10780	11990	10680	14010	7550	10780	11458.54	33.08	0	34937	12920	11850	11150	10080	9380	11500	9730	114	3230	500	6460	10	1	22822800	2629	-101.05	9.02	12	6.61	-114.00	1277.00	12220	20240716	-5.73	951	20231031	1111.36	12220	-5.73	20240716	1125	924.00	20240220	12220	-5.73	20240716	951	1111.36	20231031	0.15	N	033790	500	114 억		7549719	N	N	0	N	00	N
83	20240717	150426	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11290	510	2	4.73	15892623710	1386784	77.78	10780	11990	10680	14010	7550	10780	11460.31	33.08	0	52098	12920	11850	11150	10080	9380	11500	9730	114	3230	500	6460	10	1	22822800	2577	-99.04	8.84	12	6.08	-114.00	1277.00	12220	20240716	-7.61	951	20231031	1087.17	12220	-7.61	20240716	1125	903.56	20240220	12220	-7.61	20240716	951	1087.17	20231031	0.15	N	033790	500	114 억		7549719	N	N	0	N	00	N
84	20240717	140423	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11130	350	2	3.25	15117660290	1317699	73.91	10780	11990	10680	14010	7550	10780	11473.04	33.08	0	45699	12920	11850	11150	10080	9380	11500	9730	114	3230	500	6460	10	1	22822800	2540	-97.63	8.72	12	5.77	-114.00	1277.00	12220	20240716	-8.92	951	20231031	1070.35	12220	-8.92	20240716	1125	889.33	20240220	12220	-8.92	20240716	951	1070.35	20231031	0.15	N	033790	500	114 억		7549719	N	N	0	N	00	N
85	20240717	130422	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11560	780	2	7.24	13064336300	1134410	63.63	10780	11990	10680	14010	7550	10780	11516.75	33.08	0	72831	12920	11850	11150	10080	9380	11500	9730	114	3230	500	6460	10	1	22822800	2638	-101.40	9.05	12	4.97	-114.00	1277.00	12220	20240716	-5.40	951	20231031	1115.56	12220	-5.40	20240716	1125	927.56	20240220	12220	-5.40	20240716	951	1115.56	20231031	0.15	N	033790	500	114 억		7549719	N	N	0	N	00	N
86	20240717	120423	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11450	670	2	6.22	12203379440	1059605	59.43	10780	11990	10680	14010	7550	10780	11517.27	33.08	0	73293	12920	11850	11150	10080	9380	11500	9730	114	3230	500	6460	10	1	22822800	2613	-100.44	8.97	12	4.64	-114.00	1277.00	12220	20240716	-6.30	951	20231031	1104.00	12220	-6.30	20240716	1125	917.78	20240220	12220	-6.30	20240716	951	1104.00	20231031	0.15	N	033790	500	114 억		7549719	N	N	0	N	00	N
87	20240717	110423	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11540	760	2	7.05	11274906700	978669	54.89	10780	11990	10680	14010	7550	10780	11521.04	33.08	0	77420	12920	11850	11150	10080	9380	11500	9730	114	3230	500	6460	10	1	22822800	2634	-101.23	9.04	12	4.29	-114.00	1277.00	12220	20240716	-5.56	951	20231031	1113.46	12220	-5.56	20240716	1125	925.78	20240220	12220	-5.56	20240716	951	1113.46	20231031	0.15	N	033790	500	114 억		7549719	N	N	0	N	00	N
88	20240717	100422	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11540	760	2	7.05	8953464240	776957	43.58	10780	11990	10680	14010	7550	10780	11524.25	33.08	0	44497	12920	11850	11150	10080	9380	11500	9730	114	3230	500	6460	10	1	22822800	2634	-101.23	9.04	12	3.40	-114.00	1277.00	12220	20240716	-5.56	951	20231031	1113.46	12220	-5.56	20240716	1125	925.78	20240220	12220	-5.56	20240716	951	1113.46	20231031	0.15	N	033790	500	114 억		7549719	N	N	0	N	00	N
89	20240717	090340	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11000	220	2	2.04	214647480	19829	1.11	10780	11100	10680	14010	7550	10780	10826.13	33.08	0	2827	12920	11850	11150	10080	9380	11500	9730	114	3230	500	6460	10	1	22822800	2511	-96.49	8.61	12	0.09	-114.00	1277.00	12220	20240716	-9.98	951	20231031	1056.68	12220	-9.98	20240716	1125	877.78	20240220	12220	-9.98	20240716	951	1056.68	20231031	0.15	N	033790	500	114 억		7549719	N	N	0	N	00	N
90	20240716	160423	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	10780	-170	5	-1.55	20000955940	1775647	102.92	10950	12220	10450	14230	7670	10950	11264.14	33.37	0	-83899	12323	11636	11293	10606	10263	11465	10435	114	3280	500	6570	10	1	22822800	2460	-94.56	8.44	12	7.78	-114.00	1277.00	12220	20240716	-11.78	951	20231031	1033.54	12220	-11.78	20240716	1125	858.22	20240220	12220	-11.78	20240716	951	1033.54	20231031	0.05	N	033790	500	114 억		7616691	N	N	0	N	00	N
91	20240716	150427	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	10750	-200	5	-1.83	18982264380	1683009	97.55	10950	12220	10450	14230	7670	10950	11278.83	33.37	0	-50599	12323	11636	11293	10606	10263	11465	10435	114	3280	500	6570	10	1	22822800	2453	-94.30	8.42	12	7.37	-114.00	1277.00	12220	20240716	-12.03	951	20231031	1030.39	12220	-12.03	20240716	1125	855.56	20240220	12220	-12.03	20240716	951	1030.39	20231031	0.05	N	033790	500	114 억		7616691	N	N	0	N	00	N
92	20240716	140426	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	10940	-10	5	-0.09	18428280260	1631933	94.59	10950	12220	10450	14230	7670	10950	11292.37	33.37	0	-44547	12323	11636	11293	10606	10263	11465	10435	114	3280	500	6570	10	1	22822800	2497	-95.96	8.57	12	7.15	-114.00	1277.00	12220	20240716	-10.47	951	20231031	1050.37	12220	-10.47	20240716	1125	872.44	20240220	12220	-10.47	20240716	951	1050.37	20231031	0.05	N	033790	500	114 억		7616691	N	N	0	N	00	N
93	20240716	130426	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	11000	50	2	0.46	17258527020	1524238	88.35	10950	12220	10450	14230	7670	10950	11322.81	33.37	0	-49260	12323	11636	11293	10606	10263	11465	10435	114	3280	500	6570	10	1	22822800	2511	-96.49	8.61	12	6.68	-114.00	1277.00	12220	20240716	-9.98	951	20231031	1056.68	12220	-9.98	20240716	1125	877.78	20240220	12220	-9.98	20240716	951	1056.68	20231031	0.05	N	033790	500	114 억		7616691	N	N	0	N	00	N
94	20240716	120425	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	11120	170	2	1.55	16181013440	1426701	82.70	10950	12220	10450	14230	7670	10950	11341.65	33.37	0	-54310	12323	11636	11293	10606	10263	11465	10435	114	3280	500	6570	10	1	22822800	2538	-97.54	8.71	12	6.25	-114.00	1277.00	12220	20240716	-9.00	951	20231031	1069.30	12220	-9.00	20240716	1125	888.44	20240220	12220	-9.00	20240716	951	1069.30	20231031	0.05	N	033790	500	114 억		7616691	N	N	0	N	00	N
95	20240716	110425	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	11230	280	2	2.56	15278161090	1345095	77.97	10950	12220	10450	14230	7670	10950	11358.53	33.37	0	-38433	12323	11636	11293	10606	10263	11465	10435	114	3280	500	6570	10	1	22822800	2563	-98.51	8.79	12	5.89	-114.00	1277.00	12220	20240716	-8.10	951	20231031	1080.86	12220	-8.10	20240716	1125	898.22	20240220	12220	-8.10	20240716	951	1080.86	20231031	0.05	N	033790	500	114 억		7616691	N	N	0	N	00	N
96	20240716	100426	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	10630	-320	5	-2.92	13630523940	1194694	69.25	10950	12220	10450	14230	7670	10950	11409.35	33.37	0	-25087	12323	11636	11293	10606	10263	11465	10435	114	3280	500	6570	10	1	22822800	2426	-93.25	8.32	12	5.23	-114.00	1277.00	12220	20240716	-13.01	951	20231031	1017.77	12220	-13.01	20240716	1125	844.89	20240220	12220	-13.01	20240716	951	1017.77	20231031	0.05	N	033790	500	114 억		7616691	N	N	0	N	00	N
97	20240716	090423	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11450	500	2	4.57	1417585330	127018	7.36	10950	11450	10710	14230	7670	10950	11161.07	33.37	0	36309	12323	11636	11293	10606	10263	11465	10435	114	3280	500	6570	10	1	22822800	2613	-100.44	8.97	12	0.56	-114.00	1277.00	11980	20240715	-4.42	951	20231031	1104.00	11980	-4.42	20240715	1125	917.78	20240220	11980	-4.42	20240715	951	1104.00	20231031	0.05	N	033790	500	114 억		7616691	N	N	0	N	00	N
98	20240715	160418	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	10950	-290	5	-2.58	19348535660	1704411	31.54	11240	11980	10950	14610	7870	11240	11352.27	33.39	0	7886	13120	12180	10660	9720	8200	12650	10190	114	3370	500	6740	10	1	22822800	2499	-96.05	8.57	12	7.47	-114.00	1277.00	11980	20240715	-8.60	951	20231031	1051.42	11980	-8.60	20240715	1125	873.33	20240220	11980	-8.60	20240715	951	1051.42	20231031	0.05	N	033790	500	114 억		7620539	N	N	0	N	00	N
99	20240715	150421	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	11280	40	2	0.36	18171003120	1597910	29.57	11240	11980	10980	14610	7870	11240	11371.77	33.39	0	5954	13120	12180	10660	9720	8200	12650	10190	114	3370	500	6740	10	1	22822800	2574	-98.95	8.83	12	7.00	-114.00	1277.00	11980	20240715	-5.84	951	20231031	1086.12	11980	-5.84	20240715	1125	902.67	20240220	11980	-5.84	20240715	951	1086.12	20231031	0.05	N	033790	500	114 억		7620539	N	N	0	N	00	N
100	20240715	140421	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	11530	290	2	2.58	16704769340	1468203	27.17	11240	11980	10980	14610	7870	11240	11377.74	33.39	0	36815	13120	12180	10660	9720	8200	12650	10190	114	3370	500	6740	10	1	22822800	2631	-101.14	9.03	12	6.43	-114.00	1277.00	11980	20240715	-3.76	951	20231031	1112.41	11980	-3.76	20240715	1125	924.89	20240220	11980	-3.76	20240715	951	1112.41	20231031	0.05	N	033790	500	114 억		7620539	N	N	0	N	00	N
101	20240715	130420	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	11530	290	2	2.58	14615943860	1287726	23.83	11240	11980	10980	14610	7870	11240	11350.24	33.39	0	60056	13120	12180	10660	9720	8200	12650	10190	114	3370	500	6740	10	1	22822800	2631	-101.14	9.03	12	5.64	-114.00	1277.00	11980	20240715	-3.76	951	20231031	1112.41	11980	-3.76	20240715	1125	924.89	20240220	11980	-3.76	20240715	951	1112.41	20231031	0.05	N	033790	500	114 억		7620539	N	N	0	N	00	N
102	20240715	120422	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	11250	10	2	0.09	11614302940	1026683	19.00	11240	11980	10980	14610	7870	11240	11312.49	33.39	0	81741	13120	12180	10660	9720	8200	12650	10190	114	3370	500	6740	10	1	22822800	2568	-98.68	8.81	12	4.50	-114.00	1277.00	11980	20240715	-6.09	951	20231031	1082.97	11980	-6.09	20240715	1125	900.00	20240220	11980	-6.09	20240715	951	1082.97	20231031	0.05	N	033790	500	114 억		7620539	N	N	0	N	00	N
103	20240715	110421	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	11490	250	2	2.22	10341551250	914253	16.92	11240	11980	10980	14610	7870	11240	11311.52	33.39	0	101321	13120	12180	10660	9720	8200	12650	10190	114	3370	500	6740	10	1	22822800	2622	-100.79	9.00	12	4.01	-114.00	1277.00	11980	20240715	-4.09	951	20231031	1108.20	11980	-4.09	20240715	1125	921.33	20240220	11980	-4.09	20240715	951	1108.20	20231031	0.05	N	033790	500	114 억		7620539	N	N	0	N	00	N
104	20240715	100422	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	11320	80	2	0.71	9009253140	796367	14.74	11240	11980	10980	14610	7870	11240	11312.99	33.39	0	92614	13120	12180	10660	9720	8200	12650	10190	114	3370	500	6740	10	1	22822800	2584	-99.30	8.86	12	3.49	-114.00	1277.00	11980	20240715	-5.51	951	20231031	1090.33	11980	-5.51	20240715	1125	906.22	20240220	11980	-5.51	20240715	951	1090.33	20231031	0.05	N	033790	500	114 억		7620539	N	N	0	N	00	N
105	20240715	090421	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	11270	30	2	0.27	2984825360	259799	4.81	11240	11980	11240	14610	7870	11240	11489.47	33.39	0	19374	13120	12180	10660	9720	8200	12650	10190	114	3370	500	6740	10	1	22822800	2572	-98.86	8.83	12	1.14	-114.00	1277.00	11980	20240715	-5.93	951	20231031	1085.07	11980	-5.93	20240715	1125	901.78	20240220	11980	-5.93	20240715	951	1085.07	20231031	0.05	N	033790	500	114 억		7620539	N	N	0	N	00	N
106	20240712	160417	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	11240	2100	2	22.98	57067575300	5331254	926.39	9140	11600	9140	11880	6400	9140	10703.59	44.38	0	31373	9740	9440	9250	8950	8760	9590	9100	86	2740	500	5480	10	1	17117100	1924	-98.60	8.80	12	31.15	-114.00	1277.00	11600	20240712	-3.10	951	20231031	1081.91	11600	-3.10	20240712	1125	899.11	20240220	11600	-3.10	20240712	951	1081.91	20231031	0.00	N	033790	500	85 억		7595901	N	N	0	N	00	N
107	20240712	150420	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	11330	2190	2	23.96	51704712060	4848679	842.53	9140	11600	9140	11880	6400	9140	10663.67	44.38	0	45545	9740	9440	9250	8950	8760	9590	9100	86	2740	500	5480	10	1	17117100	1939	-99.39	8.87	12	28.33	-114.00	1277.00	11600	20240712	-2.33	951	20231031	1091.38	11600	-2.33	20240712	1125	907.11	20240220	11600	-2.33	20240712	951	1091.38	20231031	0.00	N	033790	500	85 억		7595901	N	N	0	N	00	N
108	20240712	140423	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	11180	2040	2	22.32	39896998190	3799545	660.23	9140	11600	9140	11880	6400	9140	10500.47	44.38	0	-69906	9740	9440	9250	8950	8760	9590	9100	86	2740	500	5480	10	1	17117100	1914	-98.07	8.75	12	22.20	-114.00	1277.00	11600	20240712	-3.62	951	20231031	1075.60	11600	-3.62	20240712	1125	893.78	20240220	11600	-3.62	20240712	951	1075.60	20231031	0.00	N	033790	500	85 억		7595901	N	N	0	N	00	N
109	20240712	130419	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9860	720	2	7.88	11614784600	1192711	207.25	9140	10050	9140	11880	6400	9140	9738.14	44.38	0	16687	9740	9440	9250	8950	8760	9590	9100	86	2740	500	5480	10	1	17117100	1688	-86.49	7.72	12	6.97	-114.00	1277.00	11390	20240621	-13.43	951	20231031	936.80	11390	-13.43	20240621	1125	776.44	20240220	11390	-13.43	20240621	951	936.80	20231031	0.00	N	033790	500	85 억		7595901	N	N	0	N	00	N
110	20240712	120420	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9770	630	2	6.89	10635245740	1093255	189.97	9140	10050	9140	11880	6400	9140	9728.06	44.38	0	-4291	9740	9440	9250	8950	8760	9590	9100	86	2740	500	5480	10	1	17117100	1672	-85.70	7.65	12	6.39	-114.00	1277.00	11390	20240621	-14.22	951	20231031	927.34	11390	-14.22	20240621	1125	768.44	20240220	11390	-14.22	20240621	951	927.34	20231031	0.00	N	033790	500	85 억		7595901	N	N	0	N	00	N
111	20240712	110418	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9740	600	2	6.56	9531726880	981041	170.47	9140	10050	9140	11880	6400	9140	9715.93	44.38	0	-11	9740	9440	9250	8950	8760	9590	9100	86	2740	500	5480	10	1	17117100	1667	-85.44	7.63	12	5.73	-114.00	1277.00	11390	20240621	-14.49	951	20231031	924.19	11390	-14.49	20240621	1125	765.78	20240220	11390	-14.49	20240621	951	924.19	20231031	0.00	N	033790	500	85 억		7595901	N	N	0	N	00	N
112	20240712	100420	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9510	370	2	4.05	7717696510	793905	137.95	9140	10050	9140	11880	6400	9140	9721.18	44.38	0	-60953	9740	9440	9250	8950	8760	9590	9100	86	2740	500	5480	10	1	17117100	1628	-83.42	7.45	12	4.64	-114.00	1277.00	11390	20240621	-16.51	951	20231031	900.00	11390	-16.51	20240621	1125	745.33	20240220	11390	-16.51	20240621	951	900.00	20231031	0.00	N	033790	500	85 억		7595901	N	N	0	N	00	N
113	20240712	090418	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9230	90	2	0.98	227126090	24551	4.27	9140	9350	9140	11880	6400	9140	9251.20	44.38	0	-2311	9740	9440	9250	8950	8760	9590	9100	86	2740	500	5480	10	1	17117100	1580	-80.96	7.23	12	0.14	-114.00	1277.00	11390	20240621	-18.96	951	20231031	870.56	11390	-18.96	20240621	1125	720.44	20240220	11390	-18.96	20240621	951	870.56	20231031	0.00	N	033790	500	85 억		7595901	N	N	0	N	00	N
114	20240711	160416	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9140	-40	5	-0.44	5171345980	557405	66.70	9080	9550	9060	11930	6430	9180	9277.56	44.51	0	-34235	9566	9372	9106	8912	8646	9470	9010	86	2750	500	5500	10	1	17117100	1565	-80.18	7.16	12	3.26	-114.00	1277.00	11390	20240621	-19.75	951	20231031	861.09	11390	-19.75	20240621	1125	712.44	20240220	11390	-19.75	20240621	951	861.09	20231031	0.01	N	033790	500	85 억		7618260	N	N	0	N	00	N
115	20240711	150420	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9130	-50	5	-0.54	4882038870	525713	62.91	9080	9550	9060	11930	6430	9180	9286.54	44.51	0	-25522	9566	9372	9106	8912	8646	9470	9010	86	2750	500	5500	10	1	17117100	1563	-80.09	7.15	12	3.07	-114.00	1277.00	11390	20240621	-19.84	951	20231031	860.04	11390	-19.84	20240621	1125	711.56	20240220	11390	-19.84	20240621	951	860.04	20231031	0.01	N	033790	500	85 억		7618260	N	N	0	N	00	N
116	20240711	140419	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9240	60	2	0.65	4417627360	475226	56.87	9080	9550	9060	11930	6430	9180	9295.88	44.51	0	-4849	9566	9372	9106	8912	8646	9470	9010	86	2750	500	5500	10	1	17117100	1582	-81.05	7.24	12	2.78	-114.00	1277.00	11390	20240621	-18.88	951	20231031	871.61	11390	-18.88	20240621	1125	721.33	20240220	11390	-18.88	20240621	951	871.61	20231031	0.01	N	033790	500	85 억		7618260	N	N	0	N	00	N
117	20240711	130418	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9330	150	2	1.63	3666832990	393616	47.10	9080	9550	9060	11930	6430	9180	9315.81	44.51	0	5715	9566	9372	9106	8912	8646	9470	9010	86	2750	500	5500	10	1	17117100	1597	-81.84	7.31	12	2.30	-114.00	1277.00	11390	20240621	-18.09	951	20231031	881.07	11390	-18.09	20240621	1125	729.33	20240220	11390	-18.09	20240621	951	881.07	20231031	0.01	N	033790	500	85 억		7618260	N	N	0	N	00	N
118	20240711	120419	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9260	80	2	0.87	3396990060	364664	43.64	9080	9550	9060	11930	6430	9180	9315.44	44.51	0	3473	9566	9372	9106	8912	8646	9470	9010	86	2750	500	5500	10	1	17117100	1585	-81.23	7.25	12	2.13	-114.00	1277.00	11390	20240621	-18.70	951	20231031	873.71	11390	-18.70	20240621	1125	723.11	20240220	11390	-18.70	20240621	951	873.71	20231031	0.01	N	033790	500	85 억		7618260	N	N	0	N	00	N
119	20240711	110417	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9320	140	2	1.53	2994528240	321527	38.47	9080	9550	9060	11930	6430	9180	9313.51	44.51	0	-3017	9566	9372	9106	8912	8646	9470	9010	86	2750	500	5500	10	1	17117100	1595	-81.75	7.30	12	1.88	-114.00	1277.00	11390	20240621	-18.17	951	20231031	880.02	11390	-18.17	20240621	1125	728.44	20240220	11390	-18.17	20240621	951	880.02	20231031	0.01	N	033790	500	85 억		7618260	N	N	0	N	00	N
120	20240711	100417	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9400	220	2	2.40	2252321330	241534	28.90	9080	9550	9060	11930	6430	9180	9325.15	44.51	0	6443	9566	9372	9106	8912	8646	9470	9010	86	2750	500	5500	10	1	17117100	1609	-82.46	7.36	12	1.41	-114.00	1277.00	11390	20240621	-17.47	951	20231031	888.43	11390	-17.47	20240621	1125	735.56	20240220	11390	-17.47	20240621	951	888.43	20231031	0.01	N	033790	500	85 억		7618260	N	N	0	N	00	N
121	20240711	090415	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9250	70	2	0.76	192164650	21017	2.51	9080	9250	9060	11930	6430	9180	9143.07	44.51	0	3250	9566	9372	9106	8912	8646	9470	9010	86	2750	500	5500	10	1	17117100	1583	-81.14	7.24	12	0.12	-114.00	1277.00	11390	20240621	-18.79	951	20231031	872.66	11390	-18.79	20240621	1125	722.22	20240220	11390	-18.79	20240621	951	872.66	20231031	0.01	N	033790	500	85 억		7618260	N	N	0	N	00	N
122	20240710	160416	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9180	100	2	1.10	7517019550	829293	27.74	9050	9300	8840	11800	6360	9080	9064.22	44.81	0	-93821	10813	9946	8933	8066	7053	10380	8500	86	2720	500	5440	10	1	17117100	1571	-80.53	7.19	12	4.84	-114.00	1277.00	11390	20240621	-19.40	951	20231031	865.30	11390	-19.40	20240621	1125	716.00	20240220	11390	-19.40	20240621	951	865.30	20231031	0.04	N	033790	500	85 억		7670361	N	N	0	N	00	N
123	20240710	150418	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9090	10	2	0.11	7212989560	796154	26.63	9050	9300	8840	11800	6360	9080	9059.79	44.81	0	-88251	10813	9946	8933	8066	7053	10380	8500	86	2720	500	5440	10	1	17117100	1556	-79.74	7.12	12	4.65	-114.00	1277.00	11390	20240621	-20.19	951	20231031	855.84	11390	-20.19	20240621	1125	708.00	20240220	11390	-20.19	20240621	951	855.84	20231031	0.04	N	033790	500	85 억		7670361	N	N	0	N	00	N
124	20240710	140415	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9190	110	2	1.21	6033425340	667220	22.32	9050	9300	8840	11800	6360	9080	9042.63	44.81	0	-76032	10813	9946	8933	8066	7053	10380	8500	86	2720	500	5440	10	1	17117100	1573	-80.61	7.20	12	3.90	-114.00	1277.00	11390	20240621	-19.32	951	20231031	866.35	11390	-19.32	20240621	1125	716.89	20240220	11390	-19.32	20240621	951	866.35	20231031	0.04	N	033790	500	85 억		7670361	N	N	0	N	00	N
125	20240710	130416	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9020	-60	5	-0.66	5483714710	606947	20.30	9050	9300	8840	11800	6360	9080	9034.92	44.81	0	-83065	10813	9946	8933	8066	7053	10380	8500	86	2720	500	5440	10	1	17117100	1544	-79.12	7.06	12	3.55	-114.00	1277.00	11390	20240621	-20.81	951	20231031	848.48	11390	-20.81	20240621	1125	701.78	20240220	11390	-20.81	20240621	951	848.48	20231031	0.04	N	033790	500	85 억		7670361	N	N	0	N	00	N
126	20240710	120414	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9110	30	2	0.33	4450947060	493484	16.51	9050	9300	8840	11800	6360	9080	9019.44	44.81	0	-50762	10813	9946	8933	8066	7053	10380	8500	86	2720	500	5440	10	1	17117100	1559	-79.91	7.13	12	2.88	-114.00	1277.00	11390	20240621	-20.02	951	20231031	857.94	11390	-20.02	20240621	1125	709.78	20240220	11390	-20.02	20240621	951	857.94	20231031	0.04	N	033790	500	85 억		7670361	N	N	0	N	00	N
127	20240710	110417	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8970	-110	5	-1.21	3747029780	415121	13.89	9050	9300	8840	11800	6360	9080	9026.36	44.81	0	-54114	10813	9946	8933	8066	7053	10380	8500	86	2720	500	5440	10	1	17117100	1535	-78.68	7.02	12	2.43	-114.00	1277.00	11390	20240621	-21.25	951	20231031	843.22	11390	-21.25	20240621	1125	697.33	20240220	11390	-21.25	20240621	951	843.22	20231031	0.04	N	033790	500	85 억		7670361	N	N	0	N	00	N
128	20240710	100413	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8990	-90	5	-0.99	2822618690	311451	10.42	9050	9300	8900	11800	6360	9080	9062.80	44.81	0	-59145	10813	9946	8933	8066	7053	10380	8500	86	2720	500	5440	10	1	17117100	1539	-78.86	7.04	12	1.82	-114.00	1277.00	11390	20240621	-21.07	951	20231031	845.32	11390	-21.07	20240621	1125	699.11	20240220	11390	-21.07	20240621	951	845.32	20231031	0.04	N	033790	500	85 억		7670361	N	N	0	N	00	N
129	20240710	090416	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9070	-10	5	-0.11	663850840	72712	2.43	9050	9300	8900	11800	6360	9080	9129.87	44.81	0	-8605	10813	9946	8933	8066	7053	10380	8500	86	2720	500	5440	10	1	17117100	1553	-79.56	7.10	12	0.42	-114.00	1277.00	11390	20240621	-20.37	951	20231031	853.73	11390	-20.37	20240621	1125	706.22	20240220	11390	-20.37	20240621	951	853.73	20231031	0.04	N	033790	500	85 억		7670361	N	N	0	N	00	N
130	20240709	160415	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9080	1040	2	12.94	27021758080	2977678	417.34	8040	9800	7920	10450	5630	8040	9074.77	45.05	0	5308	8580	8310	8030	7760	7480	8445	7895	86	2410	500	4820	10	1	17117100	1554	-79.65	7.11	12	17.40	-114.00	1277.00	11390	20240621	-20.28	951	20231031	854.78	11390	-20.28	20240621	1125	707.11	20240220	11390	-20.28	20240621	951	854.78	20231031	0.05	N	033790	500	85 억		7710590	N	N	0	N	00	N
131	20240709	150416	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9100	1060	2	13.18	26351347540	2903854	406.99	8040	9800	7920	10450	5630	8040	9074.61	45.05	0	-17606	8580	8310	8030	7760	7480	8445	7895	86	2410	500	4820	10	1	17117100	1558	-79.82	7.13	12	16.96	-114.00	1277.00	11390	20240621	-20.11	951	20231031	856.89	11390	-20.11	20240621	1125	708.89	20240220	11390	-20.11	20240621	951	856.89	20231031	0.05	N	033790	500	85 억		7710590	N	N	0	N	00	N
132	20240709	140416	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9220	1180	2	14.68	24044418820	2653017	371.84	8040	9800	7920	10450	5630	8040	9063.05	45.05	0	-70043	8580	8310	8030	7760	7480	8445	7895	86	2410	500	4820	10	1	17117100	1578	-80.88	7.22	12	15.50	-114.00	1277.00	11390	20240621	-19.05	951	20231031	869.51	11390	-19.05	20240621	1125	719.56	20240220	11390	-19.05	20240621	951	869.51	20231031	0.05	N	033790	500	85 억		7710590	N	N	0	N	00	N
133	20240709	130417	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9680	1640	2	20.40	17794991010	1986216	278.38	8040	9800	7920	10450	5630	8040	8959.24	45.05	0	-79218	8580	8310	8030	7760	7480	8445	7895	86	2410	500	4820	10	1	17117100	1657	-84.91	7.58	12	11.60	-114.00	1277.00	11390	20240621	-15.01	951	20231031	917.88	11390	-15.01	20240621	1125	760.44	20240220	11390	-15.01	20240621	951	917.88	20231031	0.05	N	033790	500	85 억		7710590	N	N	0	N	00	N
134	20240709	120418	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8890	850	2	10.57	10349270130	1192909	167.19	8040	9200	7920	10450	5630	8040	8675.66	45.05	0	-48398	8580	8310	8030	7760	7480	8445	7895	86	2410	500	4820	10	1	17117100	1522	-77.98	6.96	12	6.97	-114.00	1277.00	11390	20240621	-21.95	951	20231031	834.81	11390	-21.95	20240621	1125	690.22	20240220	11390	-21.95	20240621	951	834.81	20231031	0.05	N	033790	500	85 억		7710590	N	N	0	N	00	N
135	20240709	110417	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8840	800	2	9.95	5408099420	639553	89.64	8040	8840	7920	10450	5630	8040	8456.06	45.05	0	7267	8580	8310	8030	7760	7480	8445	7895	86	2410	500	4820	10	1	17117100	1513	-77.54	6.92	12	3.74	-114.00	1277.00	11390	20240621	-22.39	951	20231031	829.55	11390	-22.39	20240621	1125	685.78	20240220	11390	-22.39	20240621	951	829.55	20231031	0.05	N	033790	500	85 억		7710590	Y	N	0	N	00	N
136	20240709	100416	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8250	210	2	2.61	2833543450	340669	47.75	8040	8690	7920	10450	5630	8040	8317.59	45.05	0	-27947	8580	8310	8030	7760	7480	8445	7895	86	2410	500	4820	10	1	17117100	1412	-72.37	6.46	12	1.99	-114.00	1277.00	11390	20240621	-27.57	951	20231031	767.51	11390	-27.57	20240621	1125	633.33	20240220	11390	-27.57	20240621	951	767.51	20231031	0.05	N	033790	500	85 억		7710590	N	N	0	N	00	N
137	20240709	090416	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8020	-20	5	-0.25	208665960	25845	3.62	8040	8210	7920	10450	5630	8040	8073.75	45.05	0	-8813	8580	8310	8030	7760	7480	8445	7895	86	2410	500	4820	10	1	17117100	1373	-70.35	6.28	12	0.15	-114.00	1277.00	11390	20240621	-29.59	951	20231031	743.32	11390	-29.59	20240621	1125	612.89	20240220	11390	-29.59	20240621	951	743.32	20231031	0.05	N	033790	500	85 억		7710590	N	N	0	N	00	N
138	20240708	160413	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8040	0	3	0.00	5710902500	711339	37.00	7910	8300	7750	10450	5630	8040	8028.38	45.38	0	-60676	8786	8412	7816	7442	6846	8600	7630	86	2410	500	4820	10	1	17117100	1376	-70.53	6.30	12	4.16	-114.00	1277.00	11390	20240621	-29.41	951	20231031	745.43	11390	-29.41	20240621	1125	614.67	20240220	11390	-29.41	20240621	951	745.43	20231031	0.05	N	033790	500	85 억		7766934	N	N	0	N	00	N
139	20240708	150414	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8040	0	3	0.00	5528200460	688654	35.82	7910	8300	7750	10450	5630	8040	8027.54	45.38	0	-57647	8786	8412	7816	7442	6846	8600	7630	86	2410	500	4820	10	1	17117100	1376	-70.53	6.30	12	4.02	-114.00	1277.00	11390	20240621	-29.41	951	20231031	745.43	11390	-29.41	20240621	1125	614.67	20240220	11390	-29.41	20240621	951	745.43	20231031	0.05	N	033790	500	85 억		7766934	N	N	0	N	00	N
140	20240708	140415	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8150	110	2	1.37	5039895680	628474	32.69	7910	8300	7750	10450	5630	8040	8019.26	45.38	0	-50156	8786	8412	7816	7442	6846	8600	7630	86	2410	500	4820	10	1	17117100	1395	-71.49	6.38	12	3.67	-114.00	1277.00	11390	20240621	-28.45	951	20231031	756.99	11390	-28.45	20240621	1125	624.44	20240220	11390	-28.45	20240621	951	756.99	20231031	0.05	N	033790	500	85 억		7766934	N	N	0	N	00	N
141	20240708	130412	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8030	-10	5	-0.12	4055293700	508408	26.45	7910	8190	7750	10450	5630	8040	7976.46	45.38	0	-60699	8786	8412	7816	7442	6846	8600	7630	86	2410	500	4820	10	1	17117100	1375	-70.44	6.29	12	2.97	-114.00	1277.00	11390	20240621	-29.50	951	20231031	744.37	11390	-29.50	20240621	1125	613.78	20240220	11390	-29.50	20240621	951	744.37	20231031	0.05	N	033790	500	85 억		7766934	N	N	0	N	00	N
142	20240708	120414	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8010	-30	5	-0.37	3778670590	474006	24.66	7910	8190	7750	10450	5630	8040	7971.78	45.38	0	-65920	8786	8412	7816	7442	6846	8600	7630	86	2410	500	4820	10	1	17117100	1371	-70.26	6.27	12	2.77	-114.00	1277.00	11390	20240621	-29.68	951	20231031	742.27	11390	-29.68	20240621	1125	612.00	20240220	11390	-29.68	20240621	951	742.27	20231031	0.05	N	033790	500	85 억		7766934	N	N	0	N	00	N
143	20240708	110412	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7870	-170	5	-2.11	2814260720	354601	18.45	7910	8190	7750	10450	5630	8040	7936.41	45.38	0	-61754	8786	8412	7816	7442	6846	8600	7630	86	2410	500	4820	10	1	17117100	1347	-69.04	6.16	12	2.07	-114.00	1277.00	11390	20240621	-30.90	951	20231031	727.55	11390	-30.90	20240621	1125	599.56	20240220	11390	-30.90	20240621	951	727.55	20231031	0.05	N	033790	500	85 억		7766934	N	N	0	N	00	N
144	20240708	100413	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7830	-210	5	-2.61	2174914020	272786	14.19	7910	8190	7750	10450	5630	8040	7972.97	45.38	0	-43744	8786	8412	7816	7442	6846	8600	7630	86	2410	500	4820	10	1	17117100	1340	-68.68	6.13	12	1.59	-114.00	1277.00	11390	20240621	-31.26	951	20231031	723.34	11390	-31.26	20240621	1125	596.00	20240220	11390	-31.26	20240621	951	723.34	20231031	0.05	N	033790	500	85 억		7766934	N	N	0	N	00	N
145	20240708	090413	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8070	30	2	0.37	529130990	66837	3.48	7910	8080	7750	10450	5630	8040	7916.74	45.38	0	-12129	8786	8412	7816	7442	6846	8600	7630	86	2410	500	4820	10	1	17117100	1381	-70.79	6.32	12	0.39	-114.00	1277.00	11390	20240621	-29.15	951	20231031	748.58	11390	-29.15	20240621	1125	617.33	20240220	11390	-29.15	20240621	951	748.58	20231031	0.05	N	033790	500	85 억		7766934	N	N	0	N	00	N
146	20240705	160411	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8040	640	2	8.65	15126606130	1912582	183.58	7320	8190	7220	9620	5180	7400	7908.91	46.02	0	215796	8213	7806	7343	6936	6473	8010	7140	86	2220	500	4440	10	1	17117100	1376	-70.53	6.30	12	11.17	-114.00	1277.00	11390	20240621	-29.41	951	20231031	745.43	11390	-29.41	20240621	1125	614.67	20240220	11390	-29.41	20240621	951	745.43	20231031	0.00	N	033790	500	85 억		7876723	N	N	0	N	00	N
147	20240705	150413	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8010	610	2	8.24	14598370020	1846937	177.28	7320	8190	7220	9620	5180	7400	7904.10	46.02	0	212212	8213	7806	7343	6936	6473	8010	7140	86	2220	500	4440	10	1	17117100	1371	-70.26	6.27	12	10.79	-114.00	1277.00	11390	20240621	-29.68	951	20231031	742.27	11390	-29.68	20240621	1125	612.00	20240220	11390	-29.68	20240621	951	742.27	20231031	0.00	N	033790	500	85 억		7876723	N	N	0	N	00	N
148	20240705	140413	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7990	590	2	7.97	12537476160	1592104	152.82	7320	8190	7220	9620	5180	7400	7874.78	46.02	0	179783	8213	7806	7343	6936	6473	8010	7140	86	2220	500	4440	10	1	17117100	1368	-70.09	6.26	12	9.30	-114.00	1277.00	11390	20240621	-29.85	951	20231031	740.17	11390	-29.85	20240621	1125	610.22	20240220	11390	-29.85	20240621	951	740.17	20231031	0.00	N	033790	500	85 억		7876723	N	N	0	N	00	N
149	20240705	130412	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8000	600	2	8.11	11508361570	1463625	140.49	7320	8190	7220	9620	5180	7400	7862.92	46.02	0	175549	8213	7806	7343	6936	6473	8010	7140	86	2220	500	4440	10	1	17117100	1369	-70.18	6.26	12	8.55	-114.00	1277.00	11390	20240621	-29.76	951	20231031	741.22	11390	-29.76	20240621	1125	611.11	20240220	11390	-29.76	20240621	951	741.22	20231031	0.00	N	033790	500	85 억		7876723	N	N	0	N	00	N
150	20240705	120412	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7960	560	2	7.57	10148756270	1293640	124.17	7320	8190	7220	9620	5180	7400	7845.12	46.02	0	138890	8213	7806	7343	6936	6473	8010	7140	86	2220	500	4440	10	1	17117100	1363	-69.82	6.23	12	7.56	-114.00	1277.00	11390	20240621	-30.11	951	20231031	737.01	11390	-30.11	20240621	1125	607.56	20240220	11390	-30.11	20240621	951	737.01	20231031	0.00	N	033790	500	85 억		7876723	N	N	0	N	00	N
151	20240705	110411	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7860	460	2	6.22	6130688630	791526	75.97	7320	7990	7220	9620	5180	7400	7745.40	46.02	0	117792	8213	7806	7343	6936	6473	8010	7140	86	2220	500	4440	10	1	17117100	1345	-68.95	6.16	12	4.62	-114.00	1277.00	11390	20240621	-30.99	951	20231031	726.50	11390	-30.99	20240621	1125	598.67	20240220	11390	-30.99	20240621	951	726.50	20231031	0.00	N	033790	500	85 억		7876723	N	N	0	N	00	N
152	20240705	100412	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7800	400	2	5.41	3759192190	490521	47.08	7320	7950	7220	9620	5180	7400	7663.67	46.02	0	18901	8213	7806	7343	6936	6473	8010	7140	86	2220	500	4440	10	1	17117100	1335	-68.42	6.11	12	2.87	-114.00	1277.00	11390	20240621	-31.52	951	20231031	720.19	11390	-31.52	20240621	1125	593.33	20240220	11390	-31.52	20240621	951	720.19	20231031	0.00	N	033790	500	85 억		7876723	N	N	0	N	00	N
153	20240705	090413	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7270	-130	5	-1.76	191677100	26405	2.53	7320	7320	7220	9620	5180	7400	7259.12	46.02	0	4635	8213	7806	7343	6936	6473	8010	7140	86	2220	500	4440	10	1	17117100	1244	-63.77	5.69	12	0.15	-114.00	1277.00	11390	20240621	-36.17	951	20231031	664.46	11390	-36.17	20240621	1125	546.22	20240220	11390	-36.17	20240621	951	664.46	20231031	0.00	N	033790	500	85 억		7876723	N	N	0	N	00	N
154	20240704	160410	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7400	250	2	3.50	7629125050	1035193	96.33	7150	7750	6880	9290	5010	7150	7369.76	45.87	0	25628	8270	7710	7230	6670	6190	7990	6950	86	2140	500	4290	10	1	17117100	1267	-64.91	5.79	12	6.05	-114.00	1277.00	11390	20240621	-35.03	951	20231031	678.13	11390	-35.03	20240621	1125	557.78	20240220	11390	-35.03	20240621	951	678.13	20231031	0.00	N	033790	500	85 억		7850941	N	N	0	N	00	N
155	20240704	150412	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7400	250	2	3.50	7300907780	991038	92.22	7150	7750	6880	9290	5010	7150	7366.94	45.87	0	35559	8270	7710	7230	6670	6190	7990	6950	86	2140	500	4290	10	1	17117100	1267	-64.91	5.79	12	5.79	-114.00	1277.00	11390	20240621	-35.03	951	20231031	678.13	11390	-35.03	20240621	1125	557.78	20240220	11390	-35.03	20240621	951	678.13	20231031	0.00	N	033790	500	85 억		7850941	N	N	0	N	00	N
156	20240704	140412	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7370	220	2	3.08	6643698670	901351	83.87	7150	7750	6880	9290	5010	7150	7370.83	45.87	0	31013	8270	7710	7230	6670	6190	7990	6950	86	2140	500	4290	10	1	17117100	1262	-64.65	5.77	12	5.27	-114.00	1277.00	11390	20240621	-35.29	951	20231031	674.97	11390	-35.29	20240621	1125	555.11	20240220	11390	-35.29	20240621	951	674.97	20231031	0.00	N	033790	500	85 억		7850941	N	N	0	N	00	N
157	20240704	130412	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7300	150	2	2.10	3760189190	519677	48.36	7150	7550	6880	9290	5010	7150	7235.63	45.87	0	-1804	8270	7710	7230	6670	6190	7990	6950	86	2140	500	4290	10	1	17117100	1250	-64.04	5.72	12	3.04	-114.00	1277.00	11390	20240621	-35.91	951	20231031	667.61	11390	-35.91	20240621	1125	548.89	20240220	11390	-35.91	20240621	951	667.61	20231031	0.00	N	033790	500	85 억		7850941	N	N	0	N	00	N
158	20240704	120411	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7210	60	2	0.84	2213081570	310836	28.92	7150	7350	6880	9290	5010	7150	7119.77	45.87	0	22242	8270	7710	7230	6670	6190	7990	6950	86	2140	500	4290	10	1	17117100	1234	-63.25	5.65	12	1.82	-114.00	1277.00	11390	20240621	-36.70	951	20231031	658.15	11390	-36.70	20240621	1125	540.89	20240220	11390	-36.70	20240621	951	658.15	20231031	0.00	N	033790	500	85 억		7850941	N	N	0	N	00	N
159	20240704	110411	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7300	150	2	2.10	1850701020	260709	24.26	7150	7350	6880	9290	5010	7150	7098.72	45.87	0	13260	8270	7710	7230	6670	6190	7990	6950	86	2140	500	4290	10	1	17117100	1250	-64.04	5.72	12	1.52	-114.00	1277.00	11390	20240621	-35.91	951	20231031	667.61	11390	-35.91	20240621	1125	548.89	20240220	11390	-35.91	20240621	951	667.61	20231031	0.00	N	033790	500	85 억		7850941	N	N	0	N	00	N
160	20240704	100411	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7000	-150	5	-2.10	1006698490	143368	13.34	7150	7210	6880	9290	5010	7150	7021.76	45.87	0	18565	8270	7710	7230	6670	6190	7990	6950	86	2140	500	4290	10	1	17117100	1198	-61.40	5.48	12	0.84	-114.00	1277.00	11390	20240621	-38.54	951	20231031	636.07	11390	-38.54	20240621	1125	522.22	20240220	11390	-38.54	20240621	951	636.07	20231031	0.00	N	033790	500	85 억		7850941	N	N	0	N	00	N
161	20240704	090411	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7120	-30	5	-0.42	196395360	27511	2.56	7150	7210	7040	9290	5010	7150	7138.78	45.87	0	-15460	8270	7710	7230	6670	6190	7990	6950	86	2140	500	4290	10	1	17117100	1219	-62.46	5.58	12	0.16	-114.00	1277.00	11390	20240621	-37.49	951	20231031	648.69	11390	-37.49	20240621	1125	532.89	20240220	11390	-37.49	20240621	951	648.69	20231031	0.00	N	033790	500	85 억		7850941	N	N	0	N	00	N
162	20240703	160409	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7150	110	2	1.56	7728605950	1068805	134.08	7040	7790	6750	9150	4930	7040	7231.24	45.90	0	27804	7873	7456	7213	6796	6553	7335	6675	86	2110	500	4220	10	1	17117100	1224	-62.72	5.60	12	6.24	-114.00	1277.00	11390	20240621	-37.23	951	20231031	651.84	11390	-37.23	20240621	1125	535.56	20240220	11390	-37.23	20240621	951	651.84	20231031	0.02	N	033790	500	85 억		7856778	N	N	0	N	00	N
163	20240703	150411	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7090	50	2	0.71	7455712180	1030543	129.28	7040	7790	6750	9150	4930	7040	7234.88	45.90	0	34413	7873	7456	7213	6796	6553	7335	6675	86	2110	500	4220	10	1	17117100	1214	-62.19	5.55	12	6.02	-114.00	1277.00	11390	20240621	-37.75	951	20231031	645.53	11390	-37.75	20240621	1125	530.22	20240220	11390	-37.75	20240621	951	645.53	20231031	0.02	N	033790	500	85 억		7856778	N	N	0	N	00	N
164	20240703	140411	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6870	-170	5	-2.41	6796230130	936513	117.49	7040	7790	6750	9150	4930	7040	7257.12	45.90	0	33729	7873	7456	7213	6796	6553	7335	6675	86	2110	500	4220	10	1	17117100	1176	-60.26	5.38	12	5.47	-114.00	1277.00	11390	20240621	-39.68	951	20231031	622.40	11390	-39.68	20240621	1125	510.67	20240220	11390	-39.68	20240621	951	622.40	20231031	0.02	N	033790	500	85 억		7856778	N	N	0	N	00	N
165	20240703	130410	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6880	-160	5	-2.27	6113033560	836785	104.98	7040	7790	6820	9150	4930	7040	7305.61	45.90	0	39104	7873	7456	7213	6796	6553	7335	6675	86	2110	500	4220	10	1	17117100	1178	-60.35	5.39	12	4.89	-114.00	1277.00	11390	20240621	-39.60	951	20231031	623.45	11390	-39.60	20240621	1125	511.56	20240220	11390	-39.60	20240621	951	623.45	20231031	0.02	N	033790	500	85 억		7856778	N	N	0	N	00	N
166	20240703	120409	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6930	-110	5	-1.56	5550386710	755640	94.80	7040	7790	6820	9150	4930	7040	7345.57	45.90	0	42814	7873	7456	7213	6796	6553	7335	6675	86	2110	500	4220	10	1	17117100	1186	-60.79	5.43	12	4.41	-114.00	1277.00	11390	20240621	-39.16	951	20231031	628.71	11390	-39.16	20240621	1125	516.00	20240220	11390	-39.16	20240621	951	628.71	20231031	0.02	N	033790	500	85 억		7856778	N	N	0	N	00	N
167	20240703	110411	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7040	0	3	0.00	5009265250	678138	85.07	7040	7790	6820	9150	4930	7040	7387.16	45.90	0	55209	7873	7456	7213	6796	6553	7335	6675	86	2110	500	4220	10	1	17117100	1205	-61.75	5.51	12	3.96	-114.00	1277.00	11390	20240621	-38.19	951	20231031	640.27	11390	-38.19	20240621	1125	525.78	20240220	11390	-38.19	20240621	951	640.27	20231031	0.02	N	033790	500	85 억		7856778	N	N	0	N	00	N
168	20240703	100411	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7230	190	2	2.70	3752910140	501880	62.96	7040	7790	6820	9150	4930	7040	7478.33	45.90	0	32547	7873	7456	7213	6796	6553	7335	6675	86	2110	500	4220	10	1	17117100	1238	-63.42	5.66	12	2.93	-114.00	1277.00	11390	20240621	-36.52	951	20231031	660.25	11390	-36.52	20240621	1125	542.67	20240220	11390	-36.52	20240621	951	660.25	20231031	0.02	N	033790	500	85 억		7856778	N	N	0	N	00	N
169	20240703	090410	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7060	20	2	0.28	141297870	20116	2.52	7040	7140	6820	9150	4930	7040	7023.57	45.90	0	-4056	7873	7456	7213	6796	6553	7335	6675	86	2110	500	4220	10	1	17117100	1208	-61.93	5.53	12	0.12	-114.00	1277.00	11390	20240621	-38.02	951	20231031	642.38	11390	-38.02	20240621	1125	527.56	20240220	11390	-38.02	20240621	951	642.38	20231031	0.02	N	033790	500	85 억		7856778	N	N	0	N	00	N
170	20240702	160409	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7040	-270	5	-3.69	5726519020	793667	59.81	7350	7630	6970	9500	5120	7310	7215.49	46.06	0	12527	8450	7880	7390	6820	6330	7635	6575	86	2190	500	4380	10	1	17117100	1205	-61.75	5.51	12	4.64	-114.00	1277.00	11390	20240621	-38.19	951	20231031	640.27	11390	-38.19	20240621	1125	525.78	20240220	11390	-38.19	20240621	951	640.27	20231031	0.02	N	033790	500	85 억		7884048	N	N	0	N	00	N
171	20240702	150409	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7030	-280	5	-3.83	5446614000	753951	56.81	7350	7630	6970	9500	5120	7310	7224.10	46.06	0	17399	8450	7880	7390	6820	6330	7635	6575	86	2190	500	4380	10	1	17117100	1203	-61.67	5.51	12	4.40	-114.00	1277.00	11390	20240621	-38.28	951	20231031	639.22	11390	-38.28	20240621	1125	524.89	20240220	11390	-38.28	20240621	951	639.22	20231031	0.02	N	033790	500	85 억		7884048	N	N	0	N	00	N
172	20240702	140409	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7120	-190	5	-2.60	4875935420	673268	50.73	7350	7630	6970	9500	5120	7310	7242.19	46.06	0	6012	8450	7880	7390	6820	6330	7635	6575	86	2190	500	4380	10	1	17117100	1219	-62.46	5.58	12	3.93	-114.00	1277.00	11390	20240621	-37.49	951	20231031	648.69	11390	-37.49	20240621	1125	532.89	20240220	11390	-37.49	20240621	951	648.69	20231031	0.02	N	033790	500	85 억		7884048	N	N	0	N	00	N
173	20240702	130409	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7170	-140	5	-1.92	4067464530	560878	42.27	7350	7630	6970	9500	5120	7310	7251.96	46.06	0	3135	8450	7880	7390	6820	6330	7635	6575	86	2190	500	4380	10	1	17117100	1227	-62.89	5.61	12	3.28	-114.00	1277.00	11390	20240621	-37.05	951	20231031	653.94	11390	-37.05	20240621	1125	537.33	20240220	11390	-37.05	20240621	951	653.94	20231031	0.02	N	033790	500	85 억		7884048	N	N	0	N	00	N
174	20240702	120410	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7130	-180	5	-2.46	2213224250	308852	23.27	7350	7520	6970	9500	5120	7310	7165.97	46.06	0	24860	8450	7880	7390	6820	6330	7635	6575	86	2190	500	4380	10	1	17117100	1220	-62.54	5.58	12	1.80	-114.00	1277.00	11390	20240621	-37.40	951	20231031	649.74	11390	-37.40	20240621	1125	533.78	20240220	11390	-37.40	20240621	951	649.74	20231031	0.02	N	033790	500	85 억		7884048	N	N	0	N	00	N
175	20240702	110409	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7080	-230	5	-3.15	1845778680	256909	19.36	7350	7520	6970	9500	5120	7310	7184.56	46.06	0	22145	8450	7880	7390	6820	6330	7635	6575	86	2190	500	4380	10	1	17117100	1212	-62.11	5.54	12	1.50	-114.00	1277.00	11390	20240621	-37.84	951	20231031	644.48	11390	-37.84	20240621	1125	529.33	20240220	11390	-37.84	20240621	951	644.48	20231031	0.02	N	033790	500	85 억		7884048	N	N	0	N	00	N
176	20240702	100409	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7250	-60	5	-0.82	1115849440	153575	11.57	7350	7520	7100	9500	5120	7310	7265.83	46.06	0	17450	8450	7880	7390	6820	6330	7635	6575	86	2190	500	4380	10	1	17117100	1241	-63.60	5.68	12	0.90	-114.00	1277.00	11390	20240621	-36.35	951	20231031	662.36	11390	-36.35	20240621	1125	544.44	20240220	11390	-36.35	20240621	951	662.36	20231031	0.02	N	033790	500	85 억		7884048	N	N	0	N	00	N
177	20240702	090409	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7510	200	2	2.74	266845950	36595	2.76	7350	7510	7210	9500	5120	7310	7291.87	46.06	0	1012	8450	7880	7390	6820	6330	7635	6575	86	2190	500	4380	10	1	17117100	1285	-65.88	5.88	12	0.21	-114.00	1277.00	11390	20240621	-34.06	951	20231031	689.70	11390	-34.06	20240621	1125	567.56	20240220	11390	-34.06	20240621	951	689.70	20231031	0.02	N	033790	500	85 억		7884048	N	N	0	N	00	N
178	20240701	160408	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7310	-630	5	-7.93	9625413740	1314984	45.62	7940	7960	6900	10320	5560	7940	7318.61	46.17	0	-31247	9113	8526	7933	7346	6753	8820	7640	86	2380	500	4760	10	1	17117100	1251	-64.12	5.72	12	7.68	-114.00	1277.00	11390	20240621	-35.82	951	20231031	668.66	11390	-35.82	20240621	1125	549.78	20240220	11390	-35.82	20240621	951	668.66	20231031	0.00	N	033790	500	85 억		7902357	N	N	0	N	00	N
179	20240701	150409	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7350	-590	5	-7.43	9340746860	1276064	44.27	7940	7960	6900	10320	5560	7940	7318.71	46.17	0	-31160	9113	8526	7933	7346	6753	8820	7640	86	2380	500	4760	10	1	17117100	1258	-64.47	5.76	12	7.45	-114.00	1277.00	11390	20240621	-35.47	951	20231031	672.87	11390	-35.47	20240621	1125	553.33	20240220	11390	-35.47	20240621	951	672.87	20231031	0.00	N	033790	500	85 억		7902357	N	N	0	N	00	N
180	20240701	140408	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7200	-740	5	-9.32	7149615180	981386	34.05	7940	7960	6900	10320	5560	7940	7283.50	46.17	0	-22166	9113	8526	7933	7346	6753	8820	7640	86	2380	500	4760	10	1	17117100	1232	-63.16	5.64	12	5.73	-114.00	1277.00	11390	20240621	-36.79	951	20231031	657.10	11390	-36.79	20240621	1125	540.00	20240220	11390	-36.79	20240621	951	657.10	20231031	0.00	N	033790	500	85 억		7902357	N	N	0	N	00	N
181	20240701	130409	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7170	-770	5	-9.70	6765520290	927695	32.19	7940	7960	6900	10320	5560	7940	7291.03	46.17	0	-29603	9113	8526	7933	7346	6753	8820	7640	86	2380	500	4760	10	1	17117100	1227	-62.89	5.61	12	5.42	-114.00	1277.00	11390	20240621	-37.05	951	20231031	653.94	11390	-37.05	20240621	1125	537.33	20240220	11390	-37.05	20240621	951	653.94	20231031	0.00	N	033790	500	85 억		7902357	N	N	0	N	00	N
182	20240701	120410	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7120	-820	5	-10.33	6443809520	882627	30.62	7940	7960	6900	10320	5560	7940	7298.85	46.17	0	-25400	9113	8526	7933	7346	6753	8820	7640	86	2380	500	4760	10	1	17117100	1219	-62.46	5.58	12	5.16	-114.00	1277.00	11390	20240621	-37.49	951	20231031	648.69	11390	-37.49	20240621	1125	532.89	20240220	11390	-37.49	20240621	951	648.69	20231031	0.00	N	033790	500	85 억		7902357	N	N	0	N	00	N
183	20240701	110408	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7080	-860	5	-10.83	5801459140	792842	27.51	7940	7960	6900	10320	5560	7940	7315.27	46.17	0	-2932	9113	8526	7933	7346	6753	8820	7640	86	2380	500	4760	10	1	17117100	1212	-62.11	5.54	12	4.63	-114.00	1277.00	11390	20240621	-37.84	951	20231031	644.48	11390	-37.84	20240621	1125	529.33	20240220	11390	-37.84	20240621	951	644.48	20231031	0.00	N	033790	500	85 억		7902357	N	N	0	N	00	N
184	20240701	100407	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7250	-690	5	-8.69	3989200060	537538	18.65	7940	7960	7150	10320	5560	7940	7418.75	46.17	0	17381	9113	8526	7933	7346	6753	8820	7640	86	2380	500	4760	10	1	17117100	1241	-63.60	5.68	12	3.14	-114.00	1277.00	11390	20240621	-36.35	951	20231031	662.36	11390	-36.35	20240621	1125	544.44	20240220	11390	-36.35	20240621	951	662.36	20231031	0.00	N	033790	500	85 억		7902357	N	N	0	N	00	N
185	20240701	090407	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7630	-310	5	-3.90	666689000	86384	3.00	7940	7960	7410	10320	5560	7940	7710.91	46.17	0	-292	9113	8526	7933	7346	6753	8820	7640	86	2380	500	4760	10	1	17117100	1306	-66.93	5.97	12	0.50	-114.00	1277.00	11390	20240621	-33.01	951	20231031	702.31	11390	-33.01	20240621	1125	578.22	20240220	11390	-33.01	20240621	951	702.31	20231031	0.00	N	033790	500	85 억		7902357	N	N	0	N	00	N