KissMeData/032620/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	160418	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4410	-5	5	-0.11	206098415	46786	97.56	4375	4430	4375	5730	3095	4415	4405.02	1.06	0	7781	4508	4461	4438	4391	4368	4450	4380	261	1315	500	2820	5	1	52197139	2302	-133.64	2.06	12	0.09	-33.00	2141.00	7910	20240223	-44.25	4115	20231101	7.17	7910	-44.25	20240223	4300	2.56	20240719	7910	-44.25	20240223	4115	7.17	20231101	2.98	N	032620	500	260 억		552012	N	N	19	N	00	N
3	20240731	150418	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4415	0	3	0.00	191261375	43424	90.55	4375	4430	4375	5730	3095	4415	4404.51	1.06	0	6471	4508	4461	4438	4391	4368	4450	4380	261	1315	500	2820	5	1	52197139	2305	-133.79	2.06	12	0.08	-33.00	2141.00	7910	20240223	-44.18	4115	20231101	7.29	7910	-44.18	20240223	4300	2.67	20240719	7910	-44.18	20240223	4115	7.29	20231101	2.98	N	032620	500	260 억		552012	N	N	105	N	00	N
4	20240731	140422	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4415	0	3	0.00	145613450	33075	68.97	4375	4430	4375	5730	3095	4415	4402.52	1.06	0	1184	4508	4461	4438	4391	4368	4450	4380	261	1315	500	2820	5	1	52197139	2305	-133.79	2.06	12	0.06	-33.00	2141.00	7910	20240223	-44.18	4115	20231101	7.29	7910	-44.18	20240223	4300	2.67	20240719	7910	-44.18	20240223	4115	7.29	20231101	2.98	N	032620	500	260 억		552012	N	N	105	N	00	N
5	20240731	130420	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4425	10	2	0.23	131970220	29987	62.53	4375	4425	4375	5730	3095	4415	4400.91	1.06	0	2620	4508	4461	4438	4391	4368	4450	4380	261	1315	500	2820	5	1	52197139	2310	-134.09	2.07	12	0.06	-33.00	2141.00	7910	20240223	-44.06	4115	20231101	7.53	7910	-44.06	20240223	4300	2.91	20240719	7910	-44.06	20240223	4115	7.53	20231101	2.98	N	032620	500	260 억		552012	N	N	105	N	00	N
6	20240731	120422	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4400	-15	5	-0.34	99095120	22531	46.98	4375	4425	4375	5730	3095	4415	4398.17	1.06	0	-734	4508	4461	4438	4391	4368	4450	4380	261	1315	500	2820	5	1	52197139	2297	-133.33	2.06	12	0.04	-33.00	2141.00	7910	20240223	-44.37	4115	20231101	6.93	7910	-44.37	20240223	4300	2.33	20240719	7910	-44.37	20240223	4115	6.93	20231101	2.98	N	032620	500	260 억		552012	N	N	105	N	00	N
7	20240731	110420	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4415	0	3	0.00	82047315	18661	38.91	4375	4425	4375	5730	3095	4415	4396.73	1.06	0	-483	4508	4461	4438	4391	4368	4450	4380	261	1315	500	2820	5	1	52197139	2305	-133.79	2.06	12	0.04	-33.00	2141.00	7910	20240223	-44.18	4115	20231101	7.29	7910	-44.18	20240223	4300	2.67	20240719	7910	-44.18	20240223	4115	7.29	20231101	2.98	N	032620	500	260 억		552012	N	N	105	N	00	N
8	20240731	100419	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4420	5	2	0.11	61934875	14097	29.39	4375	4420	4375	5730	3095	4415	4393.48	1.06	0	214	4508	4461	4438	4391	4368	4450	4380	261	1315	500	2820	5	1	52197139	2307	-133.94	2.06	12	0.03	-33.00	2141.00	7910	20240223	-44.12	4115	20231101	7.41	7910	-44.12	20240223	4300	2.79	20240719	7910	-44.12	20240223	4115	7.41	20231101	2.98	N	032620	500	260 억		552012	N	N	105	N	00	N
9	20240731	090415	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4415	0	3	0.00	19909935	4543	9.47	4375	4415	4375	5730	3095	4415	4382.55	1.06	0	1312	4508	4461	4438	4391	4368	4450	4380	261	1315	500	2820	5	1	52197139	2305	-133.79	2.06	12	0.01	-33.00	2141.00	7910	20240223	-44.18	4115	20231101	7.29	7910	-44.18	20240223	4300	2.67	20240719	7910	-44.18	20240223	4115	7.29	20231101	2.98	N	032620	500	260 억		552012	N	N	105	N	00	N
10	20240730	160408	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4415	-55	5	-1.23	207147820	46683	167.36	4485	4485	4415	5810	3130	4470	4437.34	1.09	0	-16209	4533	4501	4463	4431	4393	4517	4447	261	1340	500	2860	5	1	52197139	2305	-133.79	2.06	12	0.09	-33.00	2141.00	7910	20240223	-44.18	4115	20231101	7.29	7910	-44.18	20240223	4300	2.67	20240719	7910	-44.18	20240223	4115	7.29	20231101	3.03	N	032620	500	260 억		568221	N	N	105	N	00	N
11	20240730	150416	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4430	-40	5	-0.89	181624670	40908	146.66	4485	4485	4420	5810	3130	4470	4439.83	1.09	0	-13986	4533	4501	4463	4431	4393	4517	4447	261	1340	500	2860	5	1	52197139	2312	-134.24	2.07	12	0.08	-33.00	2141.00	7910	20240223	-43.99	4115	20231101	7.65	7910	-43.99	20240223	4300	3.02	20240719	7910	-43.99	20240223	4115	7.65	20231101	3.03	N	032620	500	260 억		568221	N	N	47	N	00	N
12	20240730	140410	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4430	-40	5	-0.89	156675240	35268	126.44	4485	4485	4420	5810	3130	4470	4442.42	1.09	0	-13693	4533	4501	4463	4431	4393	4517	4447	261	1340	500	2860	5	1	52197139	2312	-134.24	2.07	12	0.07	-33.00	2141.00	7910	20240223	-43.99	4115	20231101	7.65	7910	-43.99	20240223	4300	3.02	20240719	7910	-43.99	20240223	4115	7.65	20231101	3.03	N	032620	500	260 억		568221	N	N	47	N	00	N
13	20240730	130414	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4440	-30	5	-0.67	136286075	30663	109.93	4485	4485	4420	5810	3130	4470	4444.64	1.09	0	-13289	4533	4501	4463	4431	4393	4517	4447	261	1340	500	2860	5	1	52197139	2318	-134.55	2.07	12	0.06	-33.00	2141.00	7910	20240223	-43.87	4115	20231101	7.90	7910	-43.87	20240223	4300	3.26	20240719	7910	-43.87	20240223	4115	7.90	20231101	3.03	N	032620	500	260 억		568221	N	N	47	N	00	N
14	20240730	120412	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4445	-25	5	-0.56	96034375	21585	77.38	4485	4485	4430	5810	3130	4470	4449.13	1.09	0	-9178	4533	4501	4463	4431	4393	4517	4447	261	1340	500	2860	5	1	52197139	2320	-134.70	2.08	12	0.04	-33.00	2141.00	7910	20240223	-43.81	4115	20231101	8.02	7910	-43.81	20240223	4300	3.37	20240719	7910	-43.81	20240223	4115	8.02	20231101	3.03	N	032620	500	260 억		568221	N	N	47	N	00	N
15	20240730	110415	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4445	-25	5	-0.56	78536865	17644	63.25	4485	4485	4435	5810	3130	4470	4451.19	1.09	0	-7546	4533	4501	4463	4431	4393	4517	4447	261	1340	500	2860	5	1	52197139	2320	-134.70	2.08	12	0.03	-33.00	2141.00	7910	20240223	-43.81	4115	20231101	8.02	7910	-43.81	20240223	4300	3.37	20240719	7910	-43.81	20240223	4115	8.02	20231101	3.03	N	032620	500	260 억		568221	N	N	47	N	00	N
16	20240730	100415	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4475	5	2	0.11	54061995	12136	43.51	4485	4485	4440	5810	3130	4470	4454.68	1.09	0	-6451	4533	4501	4463	4431	4393	4517	4447	261	1340	500	2860	5	1	52197139	2336	-135.61	2.09	12	0.02	-33.00	2141.00	7910	20240223	-43.43	4115	20231101	8.75	7910	-43.43	20240223	4300	4.07	20240719	7910	-43.43	20240223	4115	8.75	20231101	3.03	N	032620	500	260 억		568221	N	N	47	N	00	N
17	20240730	090416	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4485	15	2	0.34	215035	48	0.17	4485	4485	4470	5810	3130	4470	4479.90	1.09	0	-11	4533	4501	4463	4431	4393	4517	4447	261	1340	500	2860	5	1	52197139	2341	-135.91	2.09	12	0.00	-33.00	2141.00	7910	20240223	-43.30	4115	20231101	8.99	7910	-43.30	20240223	4300	4.30	20240719	7910	-43.30	20240223	4115	8.99	20231101	3.03	N	032620	500	260 억		568221	N	N	47	N	00	N
18	20240729	160411	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4470	40	2	0.90	124260395	27866	36.86	4425	4495	4425	5750	3105	4430	4459.21	1.08	0	4928	4510	4470	4440	4400	4370	4490	4420	261	1320	500	2830	5	1	52197139	2333	-135.45	2.09	12	0.05	-33.00	2141.00	7910	20240223	-43.49	4115	20231101	8.63	7910	-43.49	20240223	4300	3.95	20240719	7910	-43.49	20240223	4115	8.63	20231101	3.06	N	032620	500	260 억		563294	N	N	47	N	00	N
19	20240729	150412	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4465	35	2	0.79	104785170	23507	31.09	4425	4495	4425	5750	3105	4430	4457.62	1.08	0	3801	4510	4470	4440	4400	4370	4490	4420	261	1320	500	2830	5	1	52197139	2331	-135.30	2.09	12	0.05	-33.00	2141.00	7910	20240223	-43.55	4115	20231101	8.51	7910	-43.55	20240223	4300	3.84	20240719	7910	-43.55	20240223	4115	8.51	20231101	3.06	N	032620	500	260 억		563294	N	N	16	N	00	N
20	20240729	140416	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4470	40	2	0.90	85712900	19222	25.42	4425	4495	4425	5750	3105	4430	4459.10	1.08	0	1937	4510	4470	4440	4400	4370	4490	4420	261	1320	500	2830	5	1	52197139	2333	-135.45	2.09	12	0.04	-33.00	2141.00	7910	20240223	-43.49	4115	20231101	8.63	7910	-43.49	20240223	4300	3.95	20240719	7910	-43.49	20240223	4115	8.63	20231101	3.06	N	032620	500	260 억		563294	N	N	16	N	00	N
21	20240729	130419	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4465	35	2	0.79	61013795	13684	18.10	4425	4495	4425	5750	3105	4430	4458.77	1.08	0	355	4510	4470	4440	4400	4370	4490	4420	261	1320	500	2830	5	1	52197139	2331	-135.30	2.09	12	0.03	-33.00	2141.00	7910	20240223	-43.55	4115	20231101	8.51	7910	-43.55	20240223	4300	3.84	20240719	7910	-43.55	20240223	4115	8.51	20231101	3.06	N	032620	500	260 억		563294	N	N	16	N	00	N
22	20240729	120412	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4460	30	2	0.68	49239910	11044	14.61	4425	4495	4425	5750	3105	4430	4458.52	1.08	0	326	4510	4470	4440	4400	4370	4490	4420	261	1320	500	2830	5	1	52197139	2328	-135.15	2.08	12	0.02	-33.00	2141.00	7910	20240223	-43.62	4115	20231101	8.38	7910	-43.62	20240223	4300	3.72	20240719	7910	-43.62	20240223	4115	8.38	20231101	3.06	N	032620	500	260 억		563294	N	N	16	N	00	N
23	20240729	110414	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4465	35	2	0.79	46029745	10323	13.65	4425	4495	4425	5750	3105	4430	4458.95	1.08	0	370	4510	4470	4440	4400	4370	4490	4420	261	1320	500	2830	5	1	52197139	2331	-135.30	2.09	12	0.02	-33.00	2141.00	7910	20240223	-43.55	4115	20231101	8.51	7910	-43.55	20240223	4300	3.84	20240719	7910	-43.55	20240223	4115	8.51	20231101	3.06	N	032620	500	260 억		563294	N	N	16	N	00	N
24	20240729	100413	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4480	50	2	1.13	33376650	7491	9.91	4425	4495	4425	5750	3105	4430	4455.57	1.08	0	2022	4510	4470	4440	4400	4370	4490	4420	261	1320	500	2830	5	1	52197139	2338	-135.76	2.09	12	0.01	-33.00	2141.00	7910	20240223	-43.36	4115	20231101	8.87	7910	-43.36	20240223	4300	4.19	20240719	7910	-43.36	20240223	4115	8.87	20231101	3.06	N	032620	500	260 억		563294	N	N	16	N	00	N
25	20240729	090410	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4450	20	2	0.45	2255280	509	0.67	4425	4450	4425	5750	3105	4430	4430.81	1.08	0	-56	4510	4470	4440	4400	4370	4490	4420	261	1320	500	2830	5	1	52197139	2323	-134.85	2.08	12	0.00	-33.00	2141.00	7910	20240223	-43.74	4115	20231101	8.14	7910	-43.74	20240223	4300	3.49	20240719	7910	-43.74	20240223	4115	8.14	20231101	3.06	N	032620	500	260 억		563294	N	N	16	N	00	N
26	20240726	160404	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4430	5	2	0.11	335025915	75300	106.01	4410	4480	4410	5750	3100	4425	4449.31	1.08	0	1531	4525	4475	4435	4385	4345	4500	4410	261	1325	500	2830	5	1	52197139	2312	-134.24	2.07	12	0.14	-33.00	2141.00	7910	20240223	-43.99	4115	20231101	7.65	7910	-43.99	20240223	4300	3.02	20240719	7910	-43.99	20240223	4115	7.65	20231101	3.08	N	032620	500	260 억		561313	N	N	16	N	00	N
27	20240726	150408	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4450	25	2	0.56	294390645	66147	93.12	4410	4480	4410	5750	3100	4425	4450.55	1.08	0	1443	4525	4475	4435	4385	4345	4500	4410	261	1325	500	2830	5	1	52197139	2323	-134.85	2.08	12	0.13	-33.00	2141.00	7910	20240223	-43.74	4115	20231101	8.14	7910	-43.74	20240223	4300	3.49	20240719	7910	-43.74	20240223	4115	8.14	20231101	3.08	N	032620	500	260 억		561313	N	N	38	N	00	N
28	20240726	140410	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4465	40	2	0.90	240540375	54033	76.07	4410	4480	4410	5750	3100	4425	4451.73	1.08	0	-1351	4525	4475	4435	4385	4345	4500	4410	261	1325	500	2830	5	1	52197139	2331	-135.30	2.09	12	0.10	-33.00	2141.00	7910	20240223	-43.55	4115	20231101	8.51	7910	-43.55	20240223	4300	3.84	20240719	7910	-43.55	20240223	4115	8.51	20231101	3.08	N	032620	500	260 억		561313	N	N	38	N	00	N
29	20240726	130410	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4475	50	2	1.13	175352355	39402	55.47	4410	4480	4410	5750	3100	4425	4450.34	1.08	0	744	4525	4475	4435	4385	4345	4500	4410	261	1325	500	2830	5	1	52197139	2336	-135.61	2.09	12	0.08	-33.00	2141.00	7910	20240223	-43.43	4115	20231101	8.75	7910	-43.43	20240223	4300	4.07	20240719	7910	-43.43	20240223	4115	8.75	20231101	3.08	N	032620	500	260 억		561313	N	N	38	N	00	N
30	20240726	120412	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4475	50	2	1.13	157347185	35369	49.79	4410	4480	4410	5750	3100	4425	4448.73	1.08	0	581	4525	4475	4435	4385	4345	4500	4410	261	1325	500	2830	5	1	52197139	2336	-135.61	2.09	12	0.07	-33.00	2141.00	7910	20240223	-43.43	4115	20231101	8.75	7910	-43.43	20240223	4300	4.07	20240719	7910	-43.43	20240223	4115	8.75	20231101	3.08	N	032620	500	260 억		561313	N	N	38	N	00	N
31	20240726	110410	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4470	45	2	1.02	138429665	31141	43.84	4410	4475	4410	5750	3100	4425	4445.26	1.08	0	65	4525	4475	4435	4385	4345	4500	4410	261	1325	500	2830	5	1	52197139	2333	-135.45	2.09	12	0.06	-33.00	2141.00	7910	20240223	-43.49	4115	20231101	8.63	7910	-43.49	20240223	4300	3.95	20240719	7910	-43.49	20240223	4115	8.63	20231101	3.08	N	032620	500	260 억		561313	N	N	38	N	00	N
32	20240726	100410	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4455	30	2	0.68	86908085	19582	27.57	4410	4460	4410	5750	3100	4425	4438.17	1.08	0	1	4525	4475	4435	4385	4345	4500	4410	261	1325	500	2830	5	1	52197139	2325	-135.00	2.08	12	0.04	-33.00	2141.00	7910	20240223	-43.68	4115	20231101	8.26	7910	-43.68	20240223	4300	3.60	20240719	7910	-43.68	20240223	4115	8.26	20231101	3.08	N	032620	500	260 억		561313	N	N	38	N	00	N
33	20240726	090408	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4420	-5	5	-0.11	18408885	4167	5.87	4410	4435	4410	5750	3100	4425	4417.77	1.08	0	1166	4525	4475	4435	4385	4345	4500	4410	261	1325	500	2830	5	1	52197139	2307	-133.94	2.06	12	0.01	-33.00	2141.00	7910	20240223	-44.12	4115	20231101	7.41	7910	-44.12	20240223	4300	2.79	20240719	7910	-44.12	20240223	4115	7.41	20231101	3.08	N	032620	500	260 억		561313	N	N	38	N	00	N
34	20240725	160407	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4425	-60	5	-1.34	304218650	68850	52.37	4400	4485	4395	5830	3140	4485	4418.57	1.07	0	1246	4635	4560	4470	4395	4305	4597	4432	261	1345	500	2870	5	1	52197139	2310	-134.09	2.07	12	0.13	-33.00	2141.00	7910	20240223	-44.06	4115	20231101	7.53	7910	-44.06	20240223	4300	2.91	20240719	7910	-44.06	20240223	4115	7.53	20231101	3.11	N	032620	500	260 억		559886	N	N	38	N	00	N
35	20240725	150414	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4445	-40	5	-0.89	274909965	62219	47.32	4400	4485	4395	5830	3140	4485	4418.42	1.07	0	537	4635	4560	4470	4395	4305	4597	4432	261	1345	500	2870	5	1	52197139	2320	-134.70	2.08	12	0.12	-33.00	2141.00	7910	20240223	-43.81	4115	20231101	8.02	7910	-43.81	20240223	4300	3.37	20240719	7910	-43.81	20240223	4115	8.02	20231101	3.11	N	032620	500	260 억		559886	N	N	741	N	00	N
36	20240725	140413	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4450	-35	5	-0.78	230720485	52297	39.78	4400	4485	4395	5830	3140	4485	4411.73	1.07	0	2138	4635	4560	4470	4395	4305	4597	4432	261	1345	500	2870	5	1	52197139	2323	-134.85	2.08	12	0.10	-33.00	2141.00	7910	20240223	-43.74	4115	20231101	8.14	7910	-43.74	20240223	4300	3.49	20240719	7910	-43.74	20240223	4115	8.14	20231101	3.11	N	032620	500	260 억		559886	N	N	741	N	00	N
37	20240725	130410	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4425	-60	5	-1.34	206183755	46754	35.56	4400	4485	4395	5830	3140	4485	4409.97	1.07	0	229	4635	4560	4470	4395	4305	4597	4432	261	1345	500	2870	5	1	52197139	2310	-134.09	2.07	12	0.09	-33.00	2141.00	7910	20240223	-44.06	4115	20231101	7.53	7910	-44.06	20240223	4300	2.91	20240719	7910	-44.06	20240223	4115	7.53	20231101	3.11	N	032620	500	260 억		559886	N	N	741	N	00	N
38	20240725	120410	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4420	-65	5	-1.45	184965655	41946	31.90	4400	4485	4395	5830	3140	4485	4409.61	1.07	0	445	4635	4560	4470	4395	4305	4597	4432	261	1345	500	2870	5	1	52197139	2307	-133.94	2.06	12	0.08	-33.00	2141.00	7910	20240223	-44.12	4115	20231101	7.41	7910	-44.12	20240223	4300	2.79	20240719	7910	-44.12	20240223	4115	7.41	20231101	3.11	N	032620	500	260 억		559886	N	N	741	N	00	N
39	20240725	110408	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4425	-60	5	-1.34	171273935	38843	29.54	4400	4485	4395	5830	3140	4485	4409.39	1.07	0	306	4635	4560	4470	4395	4305	4597	4432	261	1345	500	2870	5	1	52197139	2310	-134.09	2.07	12	0.07	-33.00	2141.00	7910	20240223	-44.06	4115	20231101	7.53	7910	-44.06	20240223	4300	2.91	20240719	7910	-44.06	20240223	4115	7.53	20231101	3.11	N	032620	500	260 억		559886	N	N	741	N	00	N
40	20240725	100409	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4440	-45	5	-1.00	150128615	34056	25.90	4400	4485	4395	5830	3140	4485	4408.29	1.07	0	1320	4635	4560	4470	4395	4305	4597	4432	261	1345	500	2870	5	1	52197139	2318	-134.55	2.07	12	0.07	-33.00	2141.00	7910	20240223	-43.87	4115	20231101	7.90	7910	-43.87	20240223	4300	3.26	20240719	7910	-43.87	20240223	4115	7.90	20231101	3.11	N	032620	500	260 억		559886	N	N	741	N	00	N
41	20240725	090409	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4440	-45	5	-1.00	21400545	4854	3.69	4400	4485	4400	5830	3140	4485	4408.85	1.07	0	1580	4635	4560	4470	4395	4305	4597	4432	261	1345	500	2870	5	1	52197139	2318	-134.55	2.07	12	0.01	-33.00	2141.00	7910	20240223	-43.87	4115	20231101	7.90	7910	-43.87	20240223	4300	3.26	20240719	7910	-43.87	20240223	4115	7.90	20231101	3.11	N	032620	500	260 억		559886	N	N	741	N	00	N
42	20240724	160405	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4485	55	2	1.24	584854040	130930	130.55	4380	4545	4380	5750	3105	4430	4466.91	1.04	0	15219	4516	4472	4411	4367	4306	4495	4390	261	1320	500	2830	5	1	52197139	2341	-135.91	2.09	12	0.25	-33.00	2141.00	7910	20240223	-43.30	4115	20231101	8.99	7910	-43.30	20240223	4300	4.30	20240719	7910	-43.30	20240223	4115	8.99	20231101	3.17	N	032620	500	260 억		544937	N	N	741	N	00	N
43	20240724	150411	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4490	60	2	1.35	557383110	124808	124.45	4380	4545	4380	5750	3105	4430	4465.92	1.04	0	17103	4516	4472	4411	4367	4306	4495	4390	261	1320	500	2830	5	1	52197139	2344	-136.06	2.10	12	0.24	-33.00	2141.00	7910	20240223	-43.24	4115	20231101	9.11	7910	-43.24	20240223	4300	4.42	20240719	7910	-43.24	20240223	4115	9.11	20231101	3.17	N	032620	500	260 억		544937	N	N	15	N	00	N
44	20240724	140407	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4485	55	2	1.24	471109495	105532	105.23	4380	4545	4380	5750	3105	4430	4464.14	1.04	0	14187	4516	4472	4411	4367	4306	4495	4390	261	1320	500	2830	5	1	52197139	2341	-135.91	2.09	12	0.20	-33.00	2141.00	7910	20240223	-43.30	4115	20231101	8.99	7910	-43.30	20240223	4300	4.30	20240719	7910	-43.30	20240223	4115	8.99	20231101	3.17	N	032620	500	260 억		544937	N	N	15	N	00	N
45	20240724	130410	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4435	5	2	0.11	234968260	52979	52.83	4380	4475	4380	5750	3105	4430	4435.12	1.04	0	11148	4516	4472	4411	4367	4306	4495	4390	261	1320	500	2830	5	1	52197139	2315	-134.39	2.07	12	0.10	-33.00	2141.00	7910	20240223	-43.93	4115	20231101	7.78	7910	-43.93	20240223	4300	3.14	20240719	7910	-43.93	20240223	4115	7.78	20231101	3.17	N	032620	500	260 억		544937	N	N	15	N	00	N
46	20240724	120414	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4420	-10	5	-0.23	204743815	46163	46.03	4380	4475	4380	5750	3105	4430	4435.24	1.04	0	14380	4516	4472	4411	4367	4306	4495	4390	261	1320	500	2830	5	1	52197139	2307	-133.94	2.06	12	0.09	-33.00	2141.00	7910	20240223	-44.12	4115	20231101	7.41	7910	-44.12	20240223	4300	2.79	20240719	7910	-44.12	20240223	4115	7.41	20231101	3.17	N	032620	500	260 억		544937	N	N	15	N	00	N
47	20240724	110411	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4460	30	2	0.68	158179245	35654	35.55	4380	4475	4380	5750	3105	4430	4436.51	1.04	0	12546	4516	4472	4411	4367	4306	4495	4390	261	1320	500	2830	5	1	52197139	2328	-135.15	2.08	12	0.07	-33.00	2141.00	7910	20240223	-43.62	4115	20231101	8.38	7910	-43.62	20240223	4300	3.72	20240719	7910	-43.62	20240223	4115	8.38	20231101	3.17	N	032620	500	260 억		544937	N	N	15	N	00	N
48	20240724	100411	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4475	45	2	1.02	118451670	26731	26.65	4380	4475	4380	5750	3105	4430	4431.25	1.04	0	11028	4516	4472	4411	4367	4306	4495	4390	261	1320	500	2830	5	1	52197139	2336	-135.61	2.09	12	0.05	-33.00	2141.00	7910	20240223	-43.43	4115	20231101	8.75	7910	-43.43	20240223	4300	4.07	20240719	7910	-43.43	20240223	4115	8.75	20231101	3.17	N	032620	500	260 억		544937	N	N	15	N	00	N
49	20240724	090409	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4420	-10	5	-0.23	8955775	2041	2.04	4380	4425	4380	5750	3105	4430	4387.93	1.04	0	793	4516	4472	4411	4367	4306	4495	4390	261	1320	500	2830	5	1	52197139	2307	-133.94	2.06	12	0.00	-33.00	2141.00	7910	20240223	-44.12	4115	20231101	7.41	7910	-44.12	20240223	4300	2.79	20240719	7910	-44.12	20240223	4115	7.41	20231101	3.17	N	032620	500	260 억		544937	N	N	15	N	00	N
50	20240723	160403	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4430	65	2	1.49	440904155	99957	85.93	4350	4455	4350	5670	3060	4365	4410.90	0.96	0	43818	4468	4416	4383	4331	4298	4400	4315	261	1305	500	2790	5	1	52197139	2312	-134.24	2.07	12	0.19	-33.00	2141.00	7910	20240223	-43.99	4115	20231101	7.65	7910	-43.99	20240223	4300	3.02	20240719	7910	-43.99	20240223	4115	7.65	20231101	3.44	N	032620	500	260 억		501728	N	N	15	N	00	N
51	20240723	150415	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4455	90	2	2.06	404169975	91678	78.81	4350	4455	4350	5670	3060	4365	4408.58	0.96	0	42768	4468	4416	4383	4331	4298	4400	4315	261	1305	500	2790	5	1	52197139	2325	-135.00	2.08	12	0.18	-33.00	2141.00	7910	20240223	-43.68	4115	20231101	8.26	7910	-43.68	20240223	4300	3.60	20240719	7910	-43.68	20240223	4115	8.26	20231101	3.44	N	032620	500	260 억		501728	N	N	10	N	00	N
52	20240723	140406	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4420	55	2	1.26	316068065	71774	61.70	4350	4440	4350	5670	3060	4365	4403.66	0.96	0	32551	4468	4416	4383	4331	4298	4400	4315	261	1305	500	2790	5	1	52197139	2307	-133.94	2.06	12	0.14	-33.00	2141.00	7910	20240223	-44.12	4115	20231101	7.41	7910	-44.12	20240223	4300	2.79	20240719	7910	-44.12	20240223	4115	7.41	20231101	3.44	N	032620	500	260 억		501728	N	N	10	N	00	N
53	20240723	130404	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4400	35	2	0.80	284121200	64521	55.47	4350	4440	4350	5670	3060	4365	4403.55	0.96	0	27505	4468	4416	4383	4331	4298	4400	4315	261	1305	500	2790	5	1	52197139	2297	-133.33	2.06	12	0.12	-33.00	2141.00	7910	20240223	-44.37	4115	20231101	6.93	7910	-44.37	20240223	4300	2.33	20240719	7910	-44.37	20240223	4115	6.93	20231101	3.44	N	032620	500	260 억		501728	N	N	10	N	00	N
54	20240723	120407	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4400	35	2	0.80	260464010	59144	50.84	4350	4440	4350	5670	3060	4365	4403.90	0.96	0	24150	4468	4416	4383	4331	4298	4400	4315	261	1305	500	2790	5	1	52197139	2297	-133.33	2.06	12	0.11	-33.00	2141.00	7910	20240223	-44.37	4115	20231101	6.93	7910	-44.37	20240223	4300	2.33	20240719	7910	-44.37	20240223	4115	6.93	20231101	3.44	N	032620	500	260 억		501728	N	N	10	N	00	N
55	20240723	110408	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4395	30	2	0.69	191103380	43379	37.29	4350	4440	4350	5670	3060	4365	4405.44	0.96	0	19527	4468	4416	4383	4331	4298	4400	4315	261	1305	500	2790	5	1	52197139	2294	-133.18	2.05	12	0.08	-33.00	2141.00	7910	20240223	-44.44	4115	20231101	6.80	7910	-44.44	20240223	4300	2.21	20240719	7910	-44.44	20240223	4115	6.80	20231101	3.44	N	032620	500	260 억		501728	N	N	10	N	00	N
56	20240723	100407	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4405	40	2	0.92	83919990	19084	16.41	4350	4420	4350	5670	3060	4365	4397.40	0.96	0	10936	4468	4416	4383	4331	4298	4400	4315	261	1305	500	2790	5	1	52197139	2299	-133.48	2.06	12	0.04	-33.00	2141.00	7910	20240223	-44.31	4115	20231101	7.05	7910	-44.31	20240223	4300	2.44	20240719	7910	-44.31	20240223	4115	7.05	20231101	3.44	N	032620	500	260 억		501728	N	N	10	N	00	N
57	20240723	090408	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4380	15	2	0.34	9803135	2248	1.93	4350	4385	4350	5670	3060	4365	4360.83	0.96	0	1299	4468	4416	4383	4331	4298	4400	4315	261	1305	500	2790	5	1	52197139	2286	-132.73	2.05	12	0.00	-33.00	2141.00	7910	20240223	-44.63	4115	20231101	6.44	7910	-44.63	20240223	4300	1.86	20240719	7910	-44.63	20240223	4115	6.44	20231101	3.44	N	032620	500	260 억		501728	N	N	10	N	00	N
58	20240722	160402	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4365	-55	5	-1.24	504710845	115371	39.28	4380	4435	4350	5740	3095	4420	4374.68	1.01	0	-24354	4600	4510	4405	4315	4210	4457	4262	261	1320	500	2820	5	1	52197139	2278	-132.27	2.04	12	0.22	-33.00	2141.00	7910	20240223	-44.82	4115	20231101	6.08	7910	-44.82	20240223	4300	1.51	20240719	7910	-44.82	20240223	4115	6.08	20231101	3.50	N	032620	500	260 억		525975	N	N	10	N	00	N
59	20240722	150407	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4360	-60	5	-1.36	440958165	100729	34.29	4380	4435	4355	5740	3095	4420	4377.67	1.01	0	-24383	4600	4510	4405	4315	4210	4457	4262	261	1320	500	2820	5	1	52197139	2276	-132.12	2.04	12	0.19	-33.00	2141.00	7910	20240223	-44.88	4115	20231101	5.95	7910	-44.88	20240223	4300	1.40	20240719	7910	-44.88	20240223	4115	5.95	20231101	3.50	N	032620	500	260 억		525975	N	N	20	N	00	N
60	20240722	140407	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4380	-40	5	-0.90	282555715	64414	21.93	4380	4435	4360	5740	3095	4420	4386.56	1.01	0	-15758	4600	4510	4405	4315	4210	4457	4262	261	1320	500	2820	5	1	52197139	2286	-132.73	2.05	12	0.12	-33.00	2141.00	7910	20240223	-44.63	4115	20231101	6.44	7910	-44.63	20240223	4300	1.86	20240719	7910	-44.63	20240223	4115	6.44	20231101	3.50	N	032620	500	260 억		525975	N	N	20	N	00	N
61	20240722	130405	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4395	-25	5	-0.57	264525885	60299	20.53	4380	4435	4360	5740	3095	4420	4386.90	1.01	0	-15888	4600	4510	4405	4315	4210	4457	4262	261	1320	500	2820	5	1	52197139	2294	-133.18	2.05	12	0.12	-33.00	2141.00	7910	20240223	-44.44	4115	20231101	6.80	7910	-44.44	20240223	4300	2.21	20240719	7910	-44.44	20240223	4115	6.80	20231101	3.50	N	032620	500	260 억		525975	N	N	20	N	00	N
62	20240722	120405	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4395	-25	5	-0.57	249814285	56952	19.39	4380	4435	4360	5740	3095	4420	4386.40	1.01	0	-15082	4600	4510	4405	4315	4210	4457	4262	261	1320	500	2820	5	1	52197139	2294	-133.18	2.05	12	0.11	-33.00	2141.00	7910	20240223	-44.44	4115	20231101	6.80	7910	-44.44	20240223	4300	2.21	20240719	7910	-44.44	20240223	4115	6.80	20231101	3.50	N	032620	500	260 억		525975	N	N	20	N	00	N
63	20240722	110406	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4380	-40	5	-0.90	225597050	51422	17.51	4380	4435	4360	5740	3095	4420	4387.17	1.01	0	-14968	4600	4510	4405	4315	4210	4457	4262	261	1320	500	2820	5	1	52197139	2286	-132.73	2.05	12	0.10	-33.00	2141.00	7910	20240223	-44.63	4115	20231101	6.44	7910	-44.63	20240223	4300	1.86	20240719	7910	-44.63	20240223	4115	6.44	20231101	3.50	N	032620	500	260 억		525975	N	N	20	N	00	N
64	20240722	100405	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4380	-40	5	-0.90	188703555	43020	14.65	4380	4435	4360	5740	3095	4420	4386.41	1.01	0	-13678	4600	4510	4405	4315	4210	4457	4262	261	1320	500	2820	5	1	52197139	2286	-132.73	2.05	12	0.08	-33.00	2141.00	7910	20240223	-44.63	4115	20231101	6.44	7910	-44.63	20240223	4300	1.86	20240719	7910	-44.63	20240223	4115	6.44	20231101	3.50	N	032620	500	260 억		525975	N	N	20	N	00	N
65	20240722	090403	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4365	-55	5	-1.24	33562185	7665	2.61	4380	4400	4365	5740	3095	4420	4378.63	1.01	0	525	4600	4510	4405	4315	4210	4457	4262	261	1320	500	2820	5	1	52197139	2278	-132.27	2.04	12	0.01	-33.00	2141.00	7910	20240223	-44.82	4115	20231101	6.08	7910	-44.82	20240223	4300	1.51	20240719	7910	-44.82	20240223	4115	6.08	20231101	3.50	N	032620	500	260 억		525975	N	N	20	N	00	N
66	20240719	160359	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4420	-75	5	-1.67	1268054335	289347	124.97	4460	4495	4300	5840	3150	4495	4382.35	0.90	0	56001	4625	4560	4520	4455	4415	4540	4435	261	1345	500	2870	5	1	52197139	2307	-133.94	2.06	12	0.55	-33.00	2141.00	7910	20240223	-44.12	4115	20231101	7.41	7910	-44.12	20240223	4300	2.79	20240719	7910	-44.12	20240223	4115	7.41	20231101	3.53	N	032620	500	260 억		469733	N	N	20	N	00	N
67	20240719	150400	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4425	-70	5	-1.56	1221899095	278886	120.45	4460	4495	4300	5840	3150	4495	4381.36	0.90	0	57940	4625	4560	4520	4455	4415	4540	4435	261	1345	500	2870	5	1	52197139	2310	-134.09	2.07	12	0.53	-33.00	2141.00	7910	20240223	-44.06	4115	20231101	7.53	7910	-44.06	20240223	4300	2.91	20240719	7910	-44.06	20240223	4115	7.53	20231101	3.53	N	032620	500	260 억		469733	N	N	40	N	00	N
68	20240719	140403	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4405	-90	5	-2.00	1111213275	253781	109.61	4460	4495	4300	5840	3150	4495	4378.63	0.90	0	46295	4625	4560	4520	4455	4415	4540	4435	261	1345	500	2870	5	1	52197139	2299	-133.48	2.06	12	0.49	-33.00	2141.00	7910	20240223	-44.31	4115	20231101	7.05	7910	-44.31	20240223	4300	2.44	20240719	7910	-44.31	20240223	4115	7.05	20231101	3.53	N	032620	500	260 억		469733	N	N	40	N	00	N
69	20240719	130357	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4420	-75	5	-1.67	1053899970	240764	103.99	4460	4495	4300	5840	3150	4495	4377.32	0.90	0	44978	4625	4560	4520	4455	4415	4540	4435	261	1345	500	2870	5	1	52197139	2307	-133.94	2.06	12	0.46	-33.00	2141.00	7910	20240223	-44.12	4115	20231101	7.41	7910	-44.12	20240223	4300	2.79	20240719	7910	-44.12	20240223	4115	7.41	20231101	3.53	N	032620	500	260 억		469733	N	N	40	N	00	N
70	20240719	120357	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4425	-70	5	-1.56	1014985240	231961	100.18	4460	4495	4300	5840	3150	4495	4375.67	0.90	0	47315	4625	4560	4520	4455	4415	4540	4435	261	1345	500	2870	5	1	52197139	2310	-134.09	2.07	12	0.44	-33.00	2141.00	7910	20240223	-44.06	4115	20231101	7.53	7910	-44.06	20240223	4300	2.91	20240719	7910	-44.06	20240223	4115	7.53	20231101	3.53	N	032620	500	260 억		469733	N	N	40	N	00	N
71	20240719	110400	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4385	-110	5	-2.45	968316125	221361	95.61	4460	4495	4300	5840	3150	4495	4374.38	0.90	0	47305	4625	4560	4520	4455	4415	4540	4435	261	1345	500	2870	5	1	52197139	2289	-132.88	2.05	12	0.42	-33.00	2141.00	7910	20240223	-44.56	4115	20231101	6.56	7910	-44.56	20240223	4300	1.98	20240719	7910	-44.56	20240223	4115	6.56	20231101	3.53	N	032620	500	260 억		469733	N	N	40	N	00	N
72	20240719	100331	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4460	-35	5	-0.78	134810960	30247	13.06	4460	4495	4445	5840	3150	4495	4457.00	0.90	0	587	4625	4560	4520	4455	4415	4540	4435	261	1345	500	2870	5	1	52197139	2328	-135.15	2.08	12	0.06	-33.00	2141.00	7910	20240223	-43.62	4115	20231101	8.38	7910	-43.62	20240223	4445	0.34	20240719	7910	-43.62	20240223	4115	8.38	20231101	3.53	N	032620	500	260 억		469733	N	N	40	N	00	N
73	20240719	090410	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4475	-20	5	-0.44	13181220	2955	1.28	4460	4495	4460	5840	3150	4495	4460.65	0.90	0	1188	4625	4560	4520	4455	4415	4540	4435	261	1345	500	2870	5	1	52197139	2336	-135.61	2.09	12	0.01	-33.00	2141.00	7910	20240223	-43.43	4115	20231101	8.75	7910	-43.43	20240223	4460	0.34	20240719	7910	-43.43	20240223	4115	8.75	20231101	3.53	N	032620	500	260 억		469733	N	N	40	N	00	N
74	20240718	160353	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4495	-105	5	-2.28	1043784000	231143	288.50	4560	4585	4480	5980	3220	4600	4515.77	0.90	0	3408	4666	4632	4611	4577	4556	4622	4567	261	1380	500	2940	5	1	52197139	2346	-136.21	2.10	12	0.44	-33.00	2141.00	7910	20240223	-43.17	4115	20231101	9.23	7910	-43.17	20240223	4480	0.33	20240718	7910	-43.17	20240223	4115	9.23	20231101	3.55	N	032620	500	260 억		468771	N	N	40	N	00	N
75	20240718	150358	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4525	-75	5	-1.63	979183345	216786	270.58	4560	4585	4480	5980	3220	4600	4516.82	0.90	0	-1116	4666	4632	4611	4577	4556	4622	4567	261	1380	500	2940	5	1	52197139	2362	-137.12	2.11	12	0.42	-33.00	2141.00	7910	20240223	-42.79	4115	20231101	9.96	7910	-42.79	20240223	4480	1.00	20240718	7910	-42.79	20240223	4115	9.96	20231101	3.55	N	032620	500	260 억		468771	N	N	81	N	00	N
76	20240718	140355	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4515	-85	5	-1.85	874377840	193607	241.65	4560	4585	4480	5980	3220	4600	4516.25	0.90	0	-11971	4666	4632	4611	4577	4556	4622	4567	261	1380	500	2940	5	1	52197139	2357	-136.82	2.11	12	0.37	-33.00	2141.00	7910	20240223	-42.92	4115	20231101	9.72	7910	-42.92	20240223	4480	0.78	20240718	7910	-42.92	20240223	4115	9.72	20231101	3.55	N	032620	500	260 억		468771	N	N	81	N	00	N
77	20240718	130356	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4495	-105	5	-2.28	807381800	178766	223.12	4560	4585	4480	5980	3220	4600	4516.42	0.90	0	-14658	4666	4632	4611	4577	4556	4622	4567	261	1380	500	2940	5	1	52197139	2346	-136.21	2.10	12	0.34	-33.00	2141.00	7910	20240223	-43.17	4115	20231101	9.23	7910	-43.17	20240223	4480	0.33	20240718	7910	-43.17	20240223	4115	9.23	20231101	3.55	N	032620	500	260 억		468771	N	N	81	N	00	N
78	20240718	120356	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4505	-95	5	-2.07	678678910	150159	187.42	4560	4585	4480	5980	3220	4600	4519.74	0.90	0	-22107	4666	4632	4611	4577	4556	4622	4567	261	1380	500	2940	5	1	52197139	2351	-136.52	2.10	12	0.29	-33.00	2141.00	7910	20240223	-43.05	4115	20231101	9.48	7910	-43.05	20240223	4480	0.56	20240718	7910	-43.05	20240223	4115	9.48	20231101	3.55	N	032620	500	260 억		468771	N	N	81	N	00	N
79	20240718	110358	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4500	-100	5	-2.17	619632860	137031	171.03	4560	4585	4480	5980	3220	4600	4521.84	0.90	0	-22131	4666	4632	4611	4577	4556	4622	4567	261	1380	500	2940	5	1	52197139	2349	-136.36	2.10	12	0.26	-33.00	2141.00	7910	20240223	-43.11	4115	20231101	9.36	7910	-43.11	20240223	4480	0.45	20240718	7910	-43.11	20240223	4115	9.36	20231101	3.55	N	032620	500	260 억		468771	N	N	81	N	00	N
80	20240718	100358	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4495	-105	5	-2.28	435189100	96049	119.88	4560	4585	4480	5980	3220	4600	4530.91	0.90	0	-13369	4666	4632	4611	4577	4556	4622	4567	261	1380	500	2940	5	1	52197139	2346	-136.21	2.10	12	0.18	-33.00	2141.00	7910	20240223	-43.17	4115	20231101	9.23	7910	-43.17	20240223	4480	0.33	20240718	7910	-43.17	20240223	4115	9.23	20231101	3.55	N	032620	500	260 억		468771	N	N	81	N	00	N
81	20240718	090400	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4530	-70	5	-1.52	107425060	23579	29.43	4560	4585	4530	5980	3220	4600	4555.96	0.90	0	-1979	4666	4632	4611	4577	4556	4622	4567	261	1380	500	2940	5	1	52197139	2365	-137.27	2.12	12	0.05	-33.00	2141.00	7910	20240223	-42.73	4115	20231101	10.09	7910	-42.73	20240223	4500	0.67	20240118	7910	-42.73	20240223	4115	10.09	20231101	3.55	N	032620	500	260 억		468771	N	N	81	N	00	N
82	20240717	160411	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4600	-30	5	-0.65	365203045	79301	61.63	4615	4645	4590	6010	3245	4630	4605.30	0.89	0	5131	4713	4671	4638	4596	4563	4655	4580	261	1380	500	2960	5	1	52197139	2401	-139.39	2.15	12	0.15	-33.00	2141.00	7910	20240223	-41.85	4115	20231101	11.79	7910	-41.85	20240223	4500	2.22	20240118	7910	-41.85	20240223	4115	11.79	20231101	3.57	N	032620	500	260 억		463640	N	N	81	N	00	N
83	20240717	150416	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4595	-35	5	-0.76	348821490	75740	58.87	4615	4645	4590	6010	3245	4630	4605.51	0.89	0	4956	4713	4671	4638	4596	4563	4655	4580	261	1380	500	2960	5	1	52197139	2398	-139.24	2.15	12	0.15	-33.00	2141.00	7910	20240223	-41.91	4115	20231101	11.66	7910	-41.91	20240223	4500	2.11	20240118	7910	-41.91	20240223	4115	11.66	20231101	3.57	N	032620	500	260 억		463640	N	N	44	N	00	N
84	20240717	140413	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4600	-30	5	-0.65	255622030	55470	43.11	4615	4645	4590	6010	3245	4630	4608.29	0.89	0	6125	4713	4671	4638	4596	4563	4655	4580	261	1380	500	2960	5	1	52197139	2401	-139.39	2.15	12	0.11	-33.00	2141.00	7910	20240223	-41.85	4115	20231101	11.79	7910	-41.85	20240223	4500	2.22	20240118	7910	-41.85	20240223	4115	11.79	20231101	3.57	N	032620	500	260 억		463640	N	N	44	N	00	N
85	20240717	130412	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4600	-30	5	-0.65	232223830	50386	39.16	4615	4645	4590	6010	3245	4630	4608.90	0.89	0	6127	4713	4671	4638	4596	4563	4655	4580	261	1380	500	2960	5	1	52197139	2401	-139.39	2.15	12	0.10	-33.00	2141.00	7910	20240223	-41.85	4115	20231101	11.79	7910	-41.85	20240223	4500	2.22	20240118	7910	-41.85	20240223	4115	11.79	20231101	3.57	N	032620	500	260 억		463640	N	N	44	N	00	N
86	20240717	120413	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4600	-30	5	-0.65	208396650	45215	35.14	4615	4645	4590	6010	3245	4630	4609.02	0.89	0	6361	4713	4671	4638	4596	4563	4655	4580	261	1380	500	2960	5	1	52197139	2401	-139.39	2.15	12	0.09	-33.00	2141.00	7910	20240223	-41.85	4115	20231101	11.79	7910	-41.85	20240223	4500	2.22	20240118	7910	-41.85	20240223	4115	11.79	20231101	3.57	N	032620	500	260 억		463640	N	N	44	N	00	N
87	20240717	110413	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4600	-30	5	-0.65	190061080	41234	32.05	4615	4645	4590	6010	3245	4630	4609.33	0.89	0	5645	4713	4671	4638	4596	4563	4655	4580	261	1380	500	2960	5	1	52197139	2401	-139.39	2.15	12	0.08	-33.00	2141.00	7910	20240223	-41.85	4115	20231101	11.79	7910	-41.85	20240223	4500	2.22	20240118	7910	-41.85	20240223	4115	11.79	20231101	3.57	N	032620	500	260 억		463640	N	N	44	N	00	N
88	20240717	100412	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4615	-15	5	-0.32	147615460	32016	24.88	4615	4645	4590	6010	3245	4630	4610.68	0.89	0	3634	4713	4671	4638	4596	4563	4655	4580	261	1380	500	2960	5	1	52197139	2409	-139.85	2.16	12	0.06	-33.00	2141.00	7910	20240223	-41.66	4115	20231101	12.15	7910	-41.66	20240223	4500	2.56	20240118	7910	-41.66	20240223	4115	12.15	20231101	3.57	N	032620	500	260 억		463640	N	N	44	N	00	N
89	20240717	090333	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4630	0	3	0.00	7454980	1616	1.26	4615	4630	4605	6010	3245	4630	4613.23	0.89	0	-176	4713	4671	4638	4596	4563	4655	4580	261	1380	500	2960	5	1	52197139	2417	-140.30	2.16	12	0.00	-33.00	2141.00	7910	20240223	-41.47	4115	20231101	12.52	7910	-41.47	20240223	4500	2.89	20240118	7910	-41.47	20240223	4115	12.52	20231101	3.57	N	032620	500	260 억		463640	N	N	44	N	00	N
90	20240716	160414	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4630	-45	5	-0.96	589060850	127325	253.15	4660	4680	4605	6070	3275	4675	4626.42	0.92	0	-16019	4705	4690	4670	4655	4635	4697	4662	261	1395	500	2990	5	1	52197139	2417	-140.30	2.16	12	0.24	-33.00	2141.00	7910	20240223	-41.47	4115	20231101	12.52	7910	-41.47	20240223	4500	2.89	20240118	7910	-41.47	20240223	4115	12.52	20231101	3.60	N	032620	500	260 억		481403	N	N	44	N	00	N
91	20240716	150417	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4620	-55	5	-1.18	539926390	116668	231.96	4660	4680	4605	6070	3275	4675	4627.89	0.92	0	-15262	4705	4690	4670	4655	4635	4697	4662	261	1395	500	2990	5	1	52197139	2412	-140.00	2.16	12	0.22	-33.00	2141.00	7910	20240223	-41.59	4115	20231101	12.27	7910	-41.59	20240223	4500	2.67	20240118	7910	-41.59	20240223	4115	12.27	20231101	3.60	N	032620	500	260 억		481403	N	N	1	N	00	N
92	20240716	140417	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4620	-55	5	-1.18	391556945	84501	168.01	4660	4680	4610	6070	3275	4675	4633.76	0.92	0	-14858	4705	4690	4670	4655	4635	4697	4662	261	1395	500	2990	5	1	52197139	2412	-140.00	2.16	12	0.16	-33.00	2141.00	7910	20240223	-41.59	4115	20231101	12.27	7910	-41.59	20240223	4500	2.67	20240118	7910	-41.59	20240223	4115	12.27	20231101	3.60	N	032620	500	260 억		481403	N	N	1	N	00	N
93	20240716	130416	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4615	-60	5	-1.28	333831985	72012	143.18	4660	4680	4610	6070	3275	4675	4635.78	0.92	0	-14483	4705	4690	4670	4655	4635	4697	4662	261	1395	500	2990	5	1	52197139	2409	-139.85	2.16	12	0.14	-33.00	2141.00	7910	20240223	-41.66	4115	20231101	12.15	7910	-41.66	20240223	4500	2.56	20240118	7910	-41.66	20240223	4115	12.15	20231101	3.60	N	032620	500	260 억		481403	N	N	1	N	00	N
94	20240716	120416	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4620	-55	5	-1.18	296550320	63943	127.13	4660	4680	4610	6070	3275	4675	4637.73	0.92	0	-12977	4705	4690	4670	4655	4635	4697	4662	261	1395	500	2990	5	1	52197139	2412	-140.00	2.16	12	0.12	-33.00	2141.00	7910	20240223	-41.59	4115	20231101	12.27	7910	-41.59	20240223	4500	2.67	20240118	7910	-41.59	20240223	4115	12.27	20231101	3.60	N	032620	500	260 억		481403	N	N	1	N	00	N
95	20240716	110416	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4620	-55	5	-1.18	233729290	50410	100.23	4660	4680	4610	6070	3275	4675	4636.57	0.92	0	-12250	4705	4690	4670	4655	4635	4697	4662	261	1395	500	2990	5	1	52197139	2412	-140.00	2.16	12	0.10	-33.00	2141.00	7910	20240223	-41.59	4115	20231101	12.27	7910	-41.59	20240223	4500	2.67	20240118	7910	-41.59	20240223	4115	12.27	20231101	3.60	N	032620	500	260 억		481403	N	N	1	N	00	N
96	20240716	100416	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4660	-15	5	-0.32	94636850	20325	40.41	4660	4680	4640	6070	3275	4675	4656.18	0.92	0	-3201	4705	4690	4670	4655	4635	4697	4662	261	1395	500	2990	5	1	52197139	2432	-141.21	2.18	12	0.04	-33.00	2141.00	7910	20240223	-41.09	4115	20231101	13.24	7910	-41.09	20240223	4500	3.56	20240118	7910	-41.09	20240223	4115	13.24	20231101	3.60	N	032620	500	260 억		481403	N	N	1	N	00	N
97	20240716	090414	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4675	0	3	0.00	4392390	942	1.87	4660	4680	4660	6070	3275	4675	4662.83	0.92	0	93	4705	4690	4670	4655	4635	4697	4662	261	1395	500	2990	5	1	52197139	2440	-141.67	2.18	12	0.00	-33.00	2141.00	7910	20240223	-40.90	4115	20231101	13.61	7910	-40.90	20240223	4500	3.89	20240118	7910	-40.90	20240223	4115	13.61	20231101	3.60	N	032620	500	260 억		481403	N	N	1	N	00	N
98	20240715	160409	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4675	-10	5	-0.21	234448910	50266	90.98	4650	4685	4650	6090	3280	4685	4664.16	0.91	0	8937	4731	4707	4686	4662	4641	4720	4675	261	1405	500	2990	5	1	52197139	2440	-141.67	2.18	12	0.10	-33.00	2141.00	7910	20240223	-40.90	4115	20231101	13.61	7910	-40.90	20240223	4500	3.89	20240118	7910	-40.90	20240223	4115	13.61	20231101	3.61	N	032620	500	260 억		472466	N	N	1	N	00	N
99	20240715	150411	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4670	-15	5	-0.32	224121045	48056	86.98	4650	4685	4650	6090	3280	4685	4663.75	0.91	0	8816	4731	4707	4686	4662	4641	4720	4675	261	1405	500	2990	5	1	52197139	2438	-141.52	2.18	12	0.09	-33.00	2141.00	7910	20240223	-40.96	4115	20231101	13.49	7910	-40.96	20240223	4500	3.78	20240118	7910	-40.96	20240223	4115	13.49	20231101	3.61	N	032620	500	260 억		472466	N	N	0	N	00	N
100	20240715	140411	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4680	-5	5	-0.11	210349630	45107	81.64	4650	4685	4650	6090	3280	4685	4663.35	0.91	0	8816	4731	4707	4686	4662	4641	4720	4675	261	1405	500	2990	5	1	52197139	2443	-141.82	2.19	12	0.09	-33.00	2141.00	7910	20240223	-40.83	4115	20231101	13.73	7910	-40.83	20240223	4500	4.00	20240118	7910	-40.83	20240223	4115	13.73	20231101	3.61	N	032620	500	260 억		472466	N	N	0	N	00	N
101	20240715	130411	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4675	-10	5	-0.21	193852750	41576	75.25	4650	4685	4650	6090	3280	4685	4662.61	0.91	0	7219	4731	4707	4686	4662	4641	4720	4675	261	1405	500	2990	5	1	52197139	2440	-141.67	2.18	12	0.08	-33.00	2141.00	7910	20240223	-40.90	4115	20231101	13.61	7910	-40.90	20240223	4500	3.89	20240118	7910	-40.90	20240223	4115	13.61	20231101	3.61	N	032620	500	260 억		472466	N	N	0	N	00	N
102	20240715	120412	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4665	-20	5	-0.43	163830645	35141	63.60	4650	4685	4650	6090	3280	4685	4662.09	0.91	0	5781	4731	4707	4686	4662	4641	4720	4675	261	1405	500	2990	5	1	52197139	2435	-141.36	2.18	12	0.07	-33.00	2141.00	7910	20240223	-41.02	4115	20231101	13.37	7910	-41.02	20240223	4500	3.67	20240118	7910	-41.02	20240223	4115	13.37	20231101	3.61	N	032620	500	260 억		472466	N	N	0	N	00	N
103	20240715	110411	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4675	-10	5	-0.21	157243915	33731	61.05	4650	4685	4650	6090	3280	4685	4661.70	0.91	0	6038	4731	4707	4686	4662	4641	4720	4675	261	1405	500	2990	5	1	52197139	2440	-141.67	2.18	12	0.06	-33.00	2141.00	7910	20240223	-40.90	4115	20231101	13.61	7910	-40.90	20240223	4500	3.89	20240118	7910	-40.90	20240223	4115	13.61	20231101	3.61	N	032620	500	260 억		472466	N	N	0	N	00	N
104	20240715	100412	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4675	-10	5	-0.21	127306620	27307	49.43	4650	4685	4650	6090	3280	4685	4662.05	0.91	0	5828	4731	4707	4686	4662	4641	4720	4675	261	1405	500	2990	5	1	52197139	2440	-141.67	2.18	12	0.05	-33.00	2141.00	7910	20240223	-40.90	4115	20231101	13.61	7910	-40.90	20240223	4500	3.89	20240118	7910	-40.90	20240223	4115	13.61	20231101	3.61	N	032620	500	260 억		472466	N	N	0	N	00	N
105	20240715	090412	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4675	-10	5	-0.21	69372120	14893	26.96	4650	4685	4650	6090	3280	4685	4658.04	0.91	0	6568	4731	4707	4686	4662	4641	4720	4675	261	1405	500	2990	5	1	52197139	2440	-141.67	2.18	12	0.03	-33.00	2141.00	7910	20240223	-40.90	4115	20231101	13.61	7910	-40.90	20240223	4500	3.89	20240118	7910	-40.90	20240223	4115	13.61	20231101	3.61	N	032620	500	260 억		472466	N	N	0	N	00	N
106	20240712	160408	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4685	10	2	0.21	255391325	54528	108.39	4665	4710	4665	6070	3275	4675	4683.68	0.88	0	13220	4738	4706	4688	4656	4638	4722	4672	261	1395	500	2990	5	1	52197139	2445	-141.97	2.19	12	0.10	-33.00	2141.00	7910	20240223	-40.77	4115	20231101	13.85	7910	-40.77	20240223	4500	4.11	20240118	7910	-40.77	20240223	4115	13.85	20231101	3.65	N	032620	500	260 억		461343	N	N	82	N	00	N
107	20240712	150410	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4680	5	2	0.11	242648655	51805	102.98	4665	4710	4665	6070	3275	4675	4683.89	0.88	0	12720	4738	4706	4688	4656	4638	4722	4672	261	1395	500	2990	5	1	52197139	2443	-141.82	2.19	12	0.10	-33.00	2141.00	7910	20240223	-40.83	4115	20231101	13.73	7910	-40.83	20240223	4500	4.00	20240118	7910	-40.83	20240223	4115	13.73	20231101	3.65	N	032620	500	260 억		461343	N	N	82	N	00	N
108	20240712	140413	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4685	10	2	0.21	194765925	41554	82.60	4665	4710	4665	6070	3275	4675	4687.07	0.88	0	12606	4738	4706	4688	4656	4638	4722	4672	261	1395	500	2990	5	1	52197139	2445	-141.97	2.19	12	0.08	-33.00	2141.00	7910	20240223	-40.77	4115	20231101	13.85	7910	-40.77	20240223	4500	4.11	20240118	7910	-40.77	20240223	4115	13.85	20231101	3.65	N	032620	500	260 억		461343	N	N	82	N	00	N
109	20240712	130409	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4685	10	2	0.21	174147485	37146	73.84	4665	4710	4665	6070	3275	4675	4688.21	0.88	0	13001	4738	4706	4688	4656	4638	4722	4672	261	1395	500	2990	5	1	52197139	2445	-141.97	2.19	12	0.07	-33.00	2141.00	7910	20240223	-40.77	4115	20231101	13.85	7910	-40.77	20240223	4500	4.11	20240118	7910	-40.77	20240223	4115	13.85	20231101	3.65	N	032620	500	260 억		461343	N	N	82	N	00	N
110	20240712	120410	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4690	15	2	0.32	103014255	21963	43.66	4665	4710	4665	6070	3275	4675	4690.39	0.88	0	6770	4738	4706	4688	4656	4638	4722	4672	261	1395	500	2990	5	1	52197139	2448	-142.12	2.19	12	0.04	-33.00	2141.00	7910	20240223	-40.71	4115	20231101	13.97	7910	-40.71	20240223	4500	4.22	20240118	7910	-40.71	20240223	4115	13.97	20231101	3.65	N	032620	500	260 억		461343	N	N	82	N	00	N
111	20240712	110408	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4700	25	2	0.53	86309785	18406	36.59	4665	4710	4665	6070	3275	4675	4689.26	0.88	0	6763	4738	4706	4688	4656	4638	4722	4672	261	1395	500	2990	5	1	52197139	2453	-142.42	2.20	12	0.04	-33.00	2141.00	7910	20240223	-40.58	4115	20231101	14.22	7910	-40.58	20240223	4500	4.44	20240118	7910	-40.58	20240223	4115	14.22	20231101	3.65	N	032620	500	260 억		461343	N	N	82	N	00	N
112	20240712	100411	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4700	25	2	0.53	81102550	17297	34.38	4665	4710	4665	6070	3275	4675	4688.86	0.88	0	6786	4738	4706	4688	4656	4638	4722	4672	261	1395	500	2990	5	1	52197139	2453	-142.42	2.20	12	0.03	-33.00	2141.00	7910	20240223	-40.58	4115	20231101	14.22	7910	-40.58	20240223	4500	4.44	20240118	7910	-40.58	20240223	4115	14.22	20231101	3.65	N	032620	500	260 억		461343	N	N	82	N	00	N
113	20240712	090408	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4695	20	2	0.43	15529775	3324	6.61	4665	4695	4665	6070	3275	4675	4671.97	0.88	0	1728	4738	4706	4688	4656	4638	4722	4672	261	1395	500	2990	5	1	52197139	2451	-142.27	2.19	12	0.01	-33.00	2141.00	7910	20240223	-40.64	4115	20231101	14.09	7910	-40.64	20240223	4500	4.33	20240118	7910	-40.64	20240223	4115	14.09	20231101	3.65	N	032620	500	260 억		461343	N	N	82	N	00	N
114	20240711	160406	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4675	10	2	0.21	235032465	50197	74.70	4670	4720	4670	6060	3270	4665	4682.23	0.86	0	10672	4755	4710	4680	4635	4605	4695	4620	261	1395	500	2980	5	1	52197139	2440	-141.67	2.18	12	0.10	-33.00	2141.00	7910	20240223	-40.90	4115	20231101	13.61	7910	-40.90	20240223	4500	3.89	20240118	7910	-40.90	20240223	4115	13.61	20231101	3.66	N	032620	500	260 억		450671	N	N	82	N	00	N
115	20240711	150411	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4675	10	2	0.21	207323420	44271	65.88	4670	4720	4670	6060	3270	4665	4683.05	0.86	0	10908	4755	4710	4680	4635	4605	4695	4620	261	1395	500	2980	5	1	52197139	2440	-141.67	2.18	12	0.08	-33.00	2141.00	7910	20240223	-40.90	4115	20231101	13.61	7910	-40.90	20240223	4500	3.89	20240118	7910	-40.90	20240223	4115	13.61	20231101	3.66	N	032620	500	260 억		450671	N	N	37	N	00	N
116	20240711	140410	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4690	25	2	0.54	189923535	40555	60.35	4670	4720	4670	6060	3270	4665	4683.11	0.86	0	10908	4755	4710	4680	4635	4605	4695	4620	261	1395	500	2980	5	1	52197139	2448	-142.12	2.19	12	0.08	-33.00	2141.00	7910	20240223	-40.71	4115	20231101	13.97	7910	-40.71	20240223	4500	4.22	20240118	7910	-40.71	20240223	4115	13.97	20231101	3.66	N	032620	500	260 억		450671	N	N	37	N	00	N
117	20240711	130409	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4690	25	2	0.54	171838315	36693	54.60	4670	4720	4670	6060	3270	4665	4683.14	0.86	0	11027	4755	4710	4680	4635	4605	4695	4620	261	1395	500	2980	5	1	52197139	2448	-142.12	2.19	12	0.07	-33.00	2141.00	7910	20240223	-40.71	4115	20231101	13.97	7910	-40.71	20240223	4500	4.22	20240118	7910	-40.71	20240223	4115	13.97	20231101	3.66	N	032620	500	260 억		450671	N	N	37	N	00	N
118	20240711	120409	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4690	25	2	0.54	162510885	34701	51.64	4670	4720	4670	6060	3270	4665	4683.18	0.86	0	10825	4755	4710	4680	4635	4605	4695	4620	261	1395	500	2980	5	1	52197139	2448	-142.12	2.19	12	0.07	-33.00	2141.00	7910	20240223	-40.71	4115	20231101	13.97	7910	-40.71	20240223	4500	4.22	20240118	7910	-40.71	20240223	4115	13.97	20231101	3.66	N	032620	500	260 억		450671	N	N	37	N	00	N
119	20240711	110408	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4675	10	2	0.21	142892050	30509	45.40	4670	4720	4670	6060	3270	4665	4683.60	0.86	0	10277	4755	4710	4680	4635	4605	4695	4620	261	1395	500	2980	5	1	52197139	2440	-141.67	2.18	12	0.06	-33.00	2141.00	7910	20240223	-40.90	4115	20231101	13.61	7910	-40.90	20240223	4500	3.89	20240118	7910	-40.90	20240223	4115	13.61	20231101	3.66	N	032620	500	260 억		450671	N	N	37	N	00	N
120	20240711	100407	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4700	35	2	0.75	51250555	10943	16.28	4670	4700	4670	6060	3270	4665	4683.41	0.86	0	3066	4755	4710	4680	4635	4605	4695	4620	261	1395	500	2980	5	1	52197139	2453	-142.42	2.20	12	0.02	-33.00	2141.00	7910	20240223	-40.58	4115	20231101	14.22	7910	-40.58	20240223	4500	4.44	20240118	7910	-40.58	20240223	4115	14.22	20231101	3.66	N	032620	500	260 억		450671	N	N	37	N	00	N
121	20240711	090406	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4685	20	2	0.43	1793305	383	0.57	4670	4690	4670	6060	3270	4665	4682.26	0.86	0	220	4755	4710	4680	4635	4605	4695	4620	261	1395	500	2980	5	1	52197139	2445	-141.97	2.19	12	0.00	-33.00	2141.00	7910	20240223	-40.77	4115	20231101	13.85	7910	-40.77	20240223	4500	4.11	20240118	7910	-40.77	20240223	4115	13.85	20231101	3.66	N	032620	500	260 억		450671	N	N	37	N	00	N
122	20240710	160407	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4665	-55	5	-1.17	312632705	66998	173.28	4690	4725	4650	6130	3305	4720	4666.32	0.85	0	6539	4796	4757	4716	4677	4636	4777	4697	261	1410	500	3020	5	1	52197139	2435	-141.36	2.18	12	0.13	-33.00	2141.00	7910	20240223	-41.02	4115	20231101	13.37	7910	-41.02	20240223	4500	3.67	20240118	7910	-41.02	20240223	4115	13.37	20231101	3.65	N	032620	500	260 억		444062	N	N	37	N	00	N
123	20240710	150408	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4680	-40	5	-0.85	276672210	59289	153.34	4690	4725	4650	6130	3305	4720	4666.50	0.85	0	5275	4796	4757	4716	4677	4636	4777	4697	261	1410	500	3020	5	1	52197139	2443	-141.82	2.19	12	0.11	-33.00	2141.00	7910	20240223	-40.83	4115	20231101	13.73	7910	-40.83	20240223	4500	4.00	20240118	7910	-40.83	20240223	4115	13.73	20231101	3.65	N	032620	500	260 억		444062	N	N	25	N	00	N
124	20240710	140406	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4670	-50	5	-1.06	251036475	53800	139.14	4690	4725	4650	6130	3305	4720	4666.11	0.85	0	4060	4796	4757	4716	4677	4636	4777	4697	261	1410	500	3020	5	1	52197139	2438	-141.52	2.18	12	0.10	-33.00	2141.00	7910	20240223	-40.96	4115	20231101	13.49	7910	-40.96	20240223	4500	3.78	20240118	7910	-40.96	20240223	4115	13.49	20231101	3.65	N	032620	500	260 억		444062	N	N	25	N	00	N
125	20240710	130407	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4670	-50	5	-1.06	118738630	25400	65.69	4690	4725	4660	6130	3305	4720	4674.75	0.85	0	3006	4796	4757	4716	4677	4636	4777	4697	261	1410	500	3020	5	1	52197139	2438	-141.52	2.18	12	0.05	-33.00	2141.00	7910	20240223	-40.96	4115	20231101	13.49	7910	-40.96	20240223	4500	3.78	20240118	7910	-40.96	20240223	4115	13.49	20231101	3.65	N	032620	500	260 억		444062	N	N	25	N	00	N
126	20240710	120405	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4670	-50	5	-1.06	102329115	21887	56.61	4690	4725	4660	6130	3305	4720	4675.34	0.85	0	1845	4796	4757	4716	4677	4636	4777	4697	261	1410	500	3020	5	1	52197139	2438	-141.52	2.18	12	0.04	-33.00	2141.00	7910	20240223	-40.96	4115	20231101	13.49	7910	-40.96	20240223	4500	3.78	20240118	7910	-40.96	20240223	4115	13.49	20231101	3.65	N	032620	500	260 억		444062	N	N	25	N	00	N
127	20240710	110408	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4685	-35	5	-0.74	77505550	16577	42.87	4690	4725	4660	6130	3305	4720	4675.49	0.85	0	1811	4796	4757	4716	4677	4636	4777	4697	261	1410	500	3020	5	1	52197139	2445	-141.97	2.19	12	0.03	-33.00	2141.00	7910	20240223	-40.77	4115	20231101	13.85	7910	-40.77	20240223	4500	4.11	20240118	7910	-40.77	20240223	4115	13.85	20231101	3.65	N	032620	500	260 억		444062	N	N	25	N	00	N
128	20240710	100404	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4680	-40	5	-0.85	52279535	11178	28.91	4690	4725	4660	6130	3305	4720	4677.00	0.85	0	1126	4796	4757	4716	4677	4636	4777	4697	261	1410	500	3020	5	1	52197139	2443	-141.82	2.19	12	0.02	-33.00	2141.00	7910	20240223	-40.83	4115	20231101	13.73	7910	-40.83	20240223	4500	4.00	20240118	7910	-40.83	20240223	4115	13.73	20231101	3.65	N	032620	500	260 억		444062	N	N	25	N	00	N
129	20240710	090407	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4690	-30	5	-0.64	4539955	968	2.50	4690	4725	4690	6130	3305	4720	4690.04	0.85	0	283	4796	4757	4716	4677	4636	4777	4697	261	1410	500	3020	5	1	52197139	2448	-142.12	2.19	12	0.00	-33.00	2141.00	7910	20240223	-40.71	4115	20231101	13.97	7910	-40.71	20240223	4500	4.22	20240118	7910	-40.71	20240223	4115	13.97	20231101	3.65	N	032620	500	260 억		444062	N	N	25	N	00	N
130	20240709	160406	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4720	10	2	0.21	181882215	38565	46.72	4675	4755	4675	6120	3300	4710	4716.21	0.85	0	-1207	4886	4797	4706	4617	4526	4842	4662	261	1410	500	3010	5	1	52197139	2464	-143.03	2.20	12	0.07	-33.00	2141.00	7910	20240223	-40.33	4115	20231101	14.70	7910	-40.33	20240223	4500	4.89	20240118	7910	-40.33	20240223	4115	14.70	20231101	3.66	N	032620	500	260 억		445441	N	N	25	N	00	N
131	20240709	150407	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4720	10	2	0.21	158965470	33708	40.83	4675	4755	4675	6120	3300	4710	4715.96	0.85	0	-1168	4886	4797	4706	4617	4526	4842	4662	261	1410	500	3010	5	1	52197139	2464	-143.03	2.20	12	0.06	-33.00	2141.00	7910	20240223	-40.33	4115	20231101	14.70	7910	-40.33	20240223	4500	4.89	20240118	7910	-40.33	20240223	4115	14.70	20231101	3.66	N	032620	500	260 억		445441	N	N	31	N	00	N
132	20240709	140406	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4715	5	2	0.11	138592205	29384	35.59	4675	4755	4675	6120	3300	4710	4716.59	0.85	0	-1060	4886	4797	4706	4617	4526	4842	4662	261	1410	500	3010	5	1	52197139	2461	-142.88	2.20	12	0.06	-33.00	2141.00	7910	20240223	-40.39	4115	20231101	14.58	7910	-40.39	20240223	4500	4.78	20240118	7910	-40.39	20240223	4115	14.58	20231101	3.66	N	032620	500	260 억		445441	N	N	31	N	00	N
133	20240709	130408	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4715	5	2	0.11	116495560	24693	29.91	4675	4755	4675	6120	3300	4710	4717.76	0.85	0	-775	4886	4797	4706	4617	4526	4842	4662	261	1410	500	3010	5	1	52197139	2461	-142.88	2.20	12	0.05	-33.00	2141.00	7910	20240223	-40.39	4115	20231101	14.58	7910	-40.39	20240223	4500	4.78	20240118	7910	-40.39	20240223	4115	14.58	20231101	3.66	N	032620	500	260 억		445441	N	N	31	N	00	N
134	20240709	120408	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4715	5	2	0.11	93277485	19765	23.94	4675	4755	4675	6120	3300	4710	4719.33	0.85	0	-553	4886	4797	4706	4617	4526	4842	4662	261	1410	500	3010	5	1	52197139	2461	-142.88	2.20	12	0.04	-33.00	2141.00	7910	20240223	-40.39	4115	20231101	14.58	7910	-40.39	20240223	4500	4.78	20240118	7910	-40.39	20240223	4115	14.58	20231101	3.66	N	032620	500	260 억		445441	N	N	31	N	00	N
135	20240709	110407	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4725	15	2	0.32	79899015	16930	20.51	4675	4755	4675	6120	3300	4710	4719.37	0.85	0	-878	4886	4797	4706	4617	4526	4842	4662	261	1410	500	3010	5	1	52197139	2466	-143.18	2.21	12	0.03	-33.00	2141.00	7910	20240223	-40.27	4115	20231101	14.82	7910	-40.27	20240223	4500	5.00	20240118	7910	-40.27	20240223	4115	14.82	20231101	3.66	N	032620	500	260 억		445441	N	N	31	N	00	N
136	20240709	100407	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4725	15	2	0.32	32798630	6976	8.45	4675	4725	4675	6120	3300	4710	4701.64	0.85	0	1456	4886	4797	4706	4617	4526	4842	4662	261	1410	500	3010	5	1	52197139	2466	-143.18	2.21	12	0.01	-33.00	2141.00	7910	20240223	-40.27	4115	20231101	14.82	7910	-40.27	20240223	4500	5.00	20240118	7910	-40.27	20240223	4115	14.82	20231101	3.66	N	032620	500	260 억		445441	N	N	31	N	00	N
137	20240709	090406	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4710	0	3	0.00	7892380	1688	2.04	4675	4715	4675	6120	3300	4710	4675.58	0.85	0	178	4886	4797	4706	4617	4526	4842	4662	261	1410	500	3010	5	1	52197139	2458	-142.73	2.20	12	0.00	-33.00	2141.00	7910	20240223	-40.46	4115	20231101	14.46	7910	-40.46	20240223	4500	4.67	20240118	7910	-40.46	20240223	4115	14.46	20231101	3.66	N	032620	500	260 억		445441	N	N	31	N	00	N
138	20240708	160404	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4710	80	2	1.73	384899280	81988	116.51	4625	4795	4615	6010	3245	4630	4694.57	0.82	0	15928	4683	4656	4628	4601	4573	4670	4615	261	1380	500	2960	5	1	52197139	2458	-142.73	2.20	12	0.16	-33.00	2141.00	7910	20240223	-40.46	4115	20231101	14.46	7910	-40.46	20240223	4500	4.67	20240118	7910	-40.46	20240223	4115	14.46	20231101	3.70	N	032620	500	260 억		427316	N	N	31	N	00	N
139	20240708	150405	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4710	80	2	1.73	367182930	78223	111.16	4625	4795	4615	6010	3245	4630	4694.05	0.82	0	14953	4683	4656	4628	4601	4573	4670	4615	261	1380	500	2960	5	1	52197139	2458	-142.73	2.20	12	0.15	-33.00	2141.00	7910	20240223	-40.46	4115	20231101	14.46	7910	-40.46	20240223	4500	4.67	20240118	7910	-40.46	20240223	4115	14.46	20231101	3.70	N	032620	500	260 억		427316	N	N	44	N	00	N
140	20240708	140406	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4730	100	2	2.16	293163910	62484	88.79	4625	4795	4615	6010	3245	4630	4691.82	0.82	0	4321	4683	4656	4628	4601	4573	4670	4615	261	1380	500	2960	5	1	52197139	2469	-143.33	2.21	12	0.12	-33.00	2141.00	7910	20240223	-40.20	4115	20231101	14.95	7910	-40.20	20240223	4500	5.11	20240118	7910	-40.20	20240223	4115	14.95	20231101	3.70	N	032620	500	260 억		427316	N	N	44	N	00	N
141	20240708	130403	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4730	100	2	2.16	276275165	58910	83.72	4625	4795	4615	6010	3245	4630	4689.78	0.82	0	4789	4683	4656	4628	4601	4573	4670	4615	261	1380	500	2960	5	1	52197139	2469	-143.33	2.21	12	0.11	-33.00	2141.00	7910	20240223	-40.20	4115	20231101	14.95	7910	-40.20	20240223	4500	5.11	20240118	7910	-40.20	20240223	4115	14.95	20231101	3.70	N	032620	500	260 억		427316	N	N	44	N	00	N
142	20240708	120405	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4730	100	2	2.16	234089130	49952	70.99	4625	4795	4615	6010	3245	4630	4686.28	0.82	0	2609	4683	4656	4628	4601	4573	4670	4615	261	1380	500	2960	5	1	52197139	2469	-143.33	2.21	12	0.10	-33.00	2141.00	7910	20240223	-40.20	4115	20231101	14.95	7910	-40.20	20240223	4500	5.11	20240118	7910	-40.20	20240223	4115	14.95	20231101	3.70	N	032620	500	260 억		427316	N	N	44	N	00	N
143	20240708	110403	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4670	40	2	0.86	88546150	19068	27.10	4625	4670	4615	6010	3245	4630	4643.70	0.82	0	3362	4683	4656	4628	4601	4573	4670	4615	261	1380	500	2960	5	1	52197139	2438	-141.52	2.18	12	0.04	-33.00	2141.00	7910	20240223	-40.96	4115	20231101	13.49	7910	-40.96	20240223	4500	3.78	20240118	7910	-40.96	20240223	4115	13.49	20231101	3.70	N	032620	500	260 억		427316	N	N	44	N	00	N
144	20240708	100404	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4650	20	2	0.43	44110035	9523	13.53	4625	4650	4615	6010	3245	4630	4631.95	0.82	0	1296	4683	4656	4628	4601	4573	4670	4615	261	1380	500	2960	5	1	52197139	2427	-140.91	2.17	12	0.02	-33.00	2141.00	7910	20240223	-41.21	4115	20231101	13.00	7910	-41.21	20240223	4500	3.33	20240118	7910	-41.21	20240223	4115	13.00	20231101	3.70	N	032620	500	260 억		427316	N	N	44	N	00	N
145	20240708	090404	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4650	20	2	0.43	906655	196	0.28	4625	4650	4625	6010	3245	4630	4625.79	0.82	0	0	4683	4656	4628	4601	4573	4670	4615	261	1380	500	2960	5	1	52197139	2427	-140.91	2.17	12	0.00	-33.00	2141.00	7910	20240223	-41.21	4115	20231101	13.00	7910	-41.21	20240223	4500	3.33	20240118	7910	-41.21	20240223	4115	13.00	20231101	3.70	N	032620	500	260 억		427316	N	N	44	N	00	N
146	20240705	160402	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4630	10	2	0.22	320084270	69090	54.55	4600	4655	4600	6000	3235	4620	4632.86	0.79	0	14592	4696	4657	4631	4592	4566	4645	4580	261	1380	500	2950	5	1	52197139	2417	-140.30	2.16	12	0.13	-33.00	2141.00	7910	20240223	-41.47	4115	20231101	12.52	7910	-41.47	20240223	4500	2.89	20240118	7910	-41.47	20240223	4115	12.52	20231101	3.73	N	032620	500	260 억		412455	N	N	44	N	00	N
147	20240705	150404	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4640	20	2	0.43	289821120	62563	49.40	4600	4655	4600	6000	3235	4620	4632.47	0.79	0	11641	4696	4657	4631	4592	4566	4645	4580	261	1380	500	2950	5	1	52197139	2422	-140.61	2.17	12	0.12	-33.00	2141.00	7910	20240223	-41.34	4115	20231101	12.76	7910	-41.34	20240223	4500	3.11	20240118	7910	-41.34	20240223	4115	12.76	20231101	3.73	N	032620	500	260 억		412455	N	N	12	N	00	N
148	20240705	140404	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4655	35	2	0.76	249157090	53807	42.48	4600	4655	4600	6000	3235	4620	4630.57	0.79	0	10288	4696	4657	4631	4592	4566	4645	4580	261	1380	500	2950	5	1	52197139	2430	-141.06	2.17	12	0.10	-33.00	2141.00	7910	20240223	-41.15	4115	20231101	13.12	7910	-41.15	20240223	4500	3.44	20240118	7910	-41.15	20240223	4115	13.12	20231101	3.73	N	032620	500	260 억		412455	N	N	12	N	00	N
149	20240705	130403	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4640	20	2	0.43	142363210	30794	24.31	4600	4650	4600	6000	3235	4620	4623.08	0.79	0	1804	4696	4657	4631	4592	4566	4645	4580	261	1380	500	2950	5	1	52197139	2422	-140.61	2.17	12	0.06	-33.00	2141.00	7910	20240223	-41.34	4115	20231101	12.76	7910	-41.34	20240223	4500	3.11	20240118	7910	-41.34	20240223	4115	12.76	20231101	3.73	N	032620	500	260 억		412455	N	N	12	N	00	N
150	20240705	120403	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4640	20	2	0.43	134683975	29139	23.01	4600	4650	4600	6000	3235	4620	4622.12	0.79	0	1806	4696	4657	4631	4592	4566	4645	4580	261	1380	500	2950	5	1	52197139	2422	-140.61	2.17	12	0.06	-33.00	2141.00	7910	20240223	-41.34	4115	20231101	12.76	7910	-41.34	20240223	4500	3.11	20240118	7910	-41.34	20240223	4115	12.76	20231101	3.73	N	032620	500	260 억		412455	N	N	12	N	00	N
151	20240705	110402	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4630	10	2	0.22	106074395	22967	18.13	4600	4635	4600	6000	3235	4620	4618.56	0.79	0	2253	4696	4657	4631	4592	4566	4645	4580	261	1380	500	2950	5	1	52197139	2417	-140.30	2.16	12	0.04	-33.00	2141.00	7910	20240223	-41.47	4115	20231101	12.52	7910	-41.47	20240223	4500	2.89	20240118	7910	-41.47	20240223	4115	12.52	20231101	3.73	N	032620	500	260 억		412455	N	N	12	N	00	N
152	20240705	100402	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4635	15	2	0.32	88845595	19245	15.19	4600	4635	4600	6000	3235	4620	4616.55	0.79	0	1993	4696	4657	4631	4592	4566	4645	4580	261	1380	500	2950	5	1	52197139	2419	-140.45	2.16	12	0.04	-33.00	2141.00	7910	20240223	-41.40	4115	20231101	12.64	7910	-41.40	20240223	4500	3.00	20240118	7910	-41.40	20240223	4115	12.64	20231101	3.73	N	032620	500	260 억		412455	N	N	12	N	00	N
153	20240705	090403	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4620	0	3	0.00	21389470	4649	3.67	4600	4620	4600	6000	3235	4620	4600.88	0.79	0	402	4696	4657	4631	4592	4566	4645	4580	261	1380	500	2950	5	1	52197139	2412	-140.00	2.16	12	0.01	-33.00	2141.00	7910	20240223	-41.59	4115	20231101	12.27	7910	-41.59	20240223	4500	2.67	20240118	7910	-41.59	20240223	4115	12.27	20231101	3.73	N	032620	500	260 억		412455	N	N	12	N	00	N
154	20240704	160401	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4620	-35	5	-0.75	583203740	126023	72.88	4645	4670	4605	6050	3260	4655	4627.76	0.80	0	-1841	4741	4697	4666	4622	4591	4682	4607	261	1395	500	2970	5	1	52197139	2412	-140.00	2.16	12	0.24	-33.00	2141.00	7910	20240223	-41.59	4115	20231101	12.27	7910	-41.59	20240223	4500	2.67	20240118	7910	-41.59	20240223	4115	12.27	20231101	3.75	N	032620	500	260 억		416289	N	N	12	N	00	N
155	20240704	150403	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4630	-25	5	-0.54	535782055	115765	66.95	4645	4670	4605	6050	3260	4655	4628.19	0.80	0	-3071	4741	4697	4666	4622	4591	4682	4607	261	1395	500	2970	5	1	52197139	2417	-140.30	2.16	12	0.22	-33.00	2141.00	7910	20240223	-41.47	4115	20231101	12.52	7910	-41.47	20240223	4500	2.89	20240118	7910	-41.47	20240223	4115	12.52	20231101	3.75	N	032620	500	260 억		416289	N	N	0	N	00	N
156	20240704	140403	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4625	-30	5	-0.64	446604840	96450	55.78	4645	4670	4605	6050	3260	4655	4630.43	0.80	0	1152	4741	4697	4666	4622	4591	4682	4607	261	1395	500	2970	5	1	52197139	2414	-140.15	2.16	12	0.18	-33.00	2141.00	7910	20240223	-41.53	4115	20231101	12.39	7910	-41.53	20240223	4500	2.78	20240118	7910	-41.53	20240223	4115	12.39	20231101	3.75	N	032620	500	260 억		416289	N	N	0	N	00	N
157	20240704	130403	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4620	-35	5	-0.75	404532225	87356	50.52	4645	4670	4605	6050	3260	4655	4630.85	0.80	0	3830	4741	4697	4666	4622	4591	4682	4607	261	1395	500	2970	5	1	52197139	2412	-140.00	2.16	12	0.17	-33.00	2141.00	7910	20240223	-41.59	4115	20231101	12.27	7910	-41.59	20240223	4500	2.67	20240118	7910	-41.59	20240223	4115	12.27	20231101	3.75	N	032620	500	260 억		416289	N	N	0	N	00	N
158	20240704	120402	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4630	-25	5	-0.54	232049625	50025	28.93	4645	4670	4605	6050	3260	4655	4638.67	0.80	0	7153	4741	4697	4666	4622	4591	4682	4607	261	1395	500	2970	5	1	52197139	2417	-140.30	2.16	12	0.10	-33.00	2141.00	7910	20240223	-41.47	4115	20231101	12.52	7910	-41.47	20240223	4500	2.89	20240118	7910	-41.47	20240223	4115	12.52	20231101	3.75	N	032620	500	260 억		416289	N	N	0	N	00	N
159	20240704	110402	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4645	-10	5	-0.21	213647145	46053	26.63	4645	4670	4605	6050	3260	4655	4639.16	0.80	0	7229	4741	4697	4666	4622	4591	4682	4607	261	1395	500	2970	5	1	52197139	2425	-140.76	2.17	12	0.09	-33.00	2141.00	7910	20240223	-41.28	4115	20231101	12.88	7910	-41.28	20240223	4500	3.22	20240118	7910	-41.28	20240223	4115	12.88	20231101	3.75	N	032620	500	260 억		416289	N	N	0	N	00	N
160	20240704	100402	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4645	-10	5	-0.21	187704420	40457	23.40	4645	4670	4605	6050	3260	4655	4639.60	0.80	0	5765	4741	4697	4666	4622	4591	4682	4607	261	1395	500	2970	5	1	52197139	2425	-140.76	2.17	12	0.08	-33.00	2141.00	7910	20240223	-41.28	4115	20231101	12.88	7910	-41.28	20240223	4500	3.22	20240118	7910	-41.28	20240223	4115	12.88	20231101	3.75	N	032620	500	260 억		416289	N	N	0	N	00	N
161	20240704	090402	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4665	10	2	0.21	3589600	772	0.45	4645	4665	4645	6050	3260	4655	4649.74	0.80	0	157	4741	4697	4666	4622	4591	4682	4607	261	1395	500	2970	5	1	52197139	2435	-141.36	2.18	12	0.00	-33.00	2141.00	7910	20240223	-41.02	4115	20231101	13.37	7910	-41.02	20240223	4500	3.67	20240118	7910	-41.02	20240223	4115	13.37	20231101	3.75	N	032620	500	260 억		416289	N	N	0	N	00	N
162	20240703	160400	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4655	-5	5	-0.11	787960240	169358	230.51	4660	4710	4635	6050	3265	4660	4652.63	0.78	0	6477	4716	4687	4666	4637	4616	4677	4627	261	1390	500	2980	5	1	52197139	2430	-141.06	2.17	12	0.32	-33.00	2141.00	7910	20240223	-41.15	4115	20231101	13.12	7910	-41.15	20240223	4500	3.44	20240118	7910	-41.15	20240223	4115	13.12	20231101	3.74	N	032620	500	260 억		407811	N	N	4	N	00	N
163	20240703	150401	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4670	10	2	0.21	722126445	155228	211.28	4660	4710	4635	6050	3265	4660	4652.04	0.78	0	6398	4716	4687	4666	4637	4616	4677	4627	261	1390	500	2980	5	1	52197139	2438	-141.52	2.18	12	0.30	-33.00	2141.00	7910	20240223	-40.96	4115	20231101	13.49	7910	-40.96	20240223	4500	3.78	20240118	7910	-40.96	20240223	4115	13.49	20231101	3.74	N	032620	500	260 억		407811	N	N	4	N	00	N
164	20240703	140402	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4685	25	2	0.54	714557135	153608	209.07	4660	4710	4635	6050	3265	4660	4651.82	0.78	0	6686	4716	4687	4666	4637	4616	4677	4627	261	1390	500	2980	5	1	52197139	2445	-141.97	2.19	12	0.29	-33.00	2141.00	7910	20240223	-40.77	4115	20231101	13.85	7910	-40.77	20240223	4500	4.11	20240118	7910	-40.77	20240223	4115	13.85	20231101	3.74	N	032620	500	260 억		407811	N	N	4	N	00	N
165	20240703	130401	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4695	35	2	0.75	670551045	144203	196.27	4660	4710	4635	6050	3265	4660	4650.05	0.78	0	7679	4716	4687	4666	4637	4616	4677	4627	261	1390	500	2980	5	1	52197139	2451	-142.27	2.19	12	0.28	-33.00	2141.00	7910	20240223	-40.64	4115	20231101	14.09	7910	-40.64	20240223	4500	4.33	20240118	7910	-40.64	20240223	4115	14.09	20231101	3.74	N	032620	500	260 억		407811	N	N	4	N	00	N
166	20240703	120400	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4650	-10	5	-0.21	451498250	97287	132.42	4660	4675	4635	6050	3265	4660	4640.89	0.78	0	2200	4716	4687	4666	4637	4616	4677	4627	261	1390	500	2980	5	1	52197139	2427	-140.91	2.17	12	0.19	-33.00	2141.00	7910	20240223	-41.21	4115	20231101	13.00	7910	-41.21	20240223	4500	3.33	20240118	7910	-41.21	20240223	4115	13.00	20231101	3.74	N	032620	500	260 억		407811	N	N	4	N	00	N
167	20240703	110402	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4645	-15	5	-0.32	287982690	62017	84.41	4660	4675	4635	6050	3265	4660	4643.61	0.78	0	-141	4716	4687	4666	4637	4616	4677	4627	261	1390	500	2980	5	1	52197139	2425	-140.76	2.17	12	0.12	-33.00	2141.00	7910	20240223	-41.28	4115	20231101	12.88	7910	-41.28	20240223	4500	3.22	20240118	7910	-41.28	20240223	4115	12.88	20231101	3.74	N	032620	500	260 억		407811	N	N	4	N	00	N
168	20240703	100402	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4650	-10	5	-0.21	164208575	35327	48.08	4660	4675	4640	6050	3265	4660	4648.25	0.78	0	365	4716	4687	4666	4637	4616	4677	4627	261	1390	500	2980	5	1	52197139	2427	-140.91	2.17	12	0.07	-33.00	2141.00	7910	20240223	-41.21	4115	20231101	13.00	7910	-41.21	20240223	4500	3.33	20240118	7910	-41.21	20240223	4115	13.00	20231101	3.74	N	032620	500	260 억		407811	N	N	4	N	00	N
169	20240703	090401	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4670	10	2	0.21	13894095	2984	4.06	4660	4670	4650	6050	3265	4660	4656.20	0.78	0	-1187	4716	4687	4666	4637	4616	4677	4627	261	1390	500	2980	5	1	52197139	2438	-141.52	2.18	12	0.01	-33.00	2141.00	7910	20240223	-40.96	4115	20231101	13.49	7910	-40.96	20240223	4500	3.78	20240118	7910	-40.96	20240223	4115	13.49	20231101	3.74	N	032620	500	260 억		407811	N	N	4	N	00	N
170	20240702	160400	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4660	-30	5	-0.64	330774220	70831	84.37	4680	4695	4645	6090	3285	4690	4669.91	0.80	0	-10323	4766	4727	4706	4667	4646	4717	4657	261	1400	500	3000	5	1	52197139	2432	-141.21	2.18	12	0.14	-33.00	2141.00	7910	20240223	-41.09	4115	20231101	13.24	7910	-41.09	20240223	4500	3.56	20240118	7910	-41.09	20240223	4115	13.24	20231101	3.74	N	032620	500	260 억		418121	N	N	4	N	00	N
171	20240702	150400	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4670	-20	5	-0.43	308599200	66076	78.70	4680	4695	4645	6090	3285	4690	4670.37	0.80	0	-9046	4766	4727	4706	4667	4646	4717	4657	261	1400	500	3000	5	1	52197139	2438	-141.52	2.18	12	0.13	-33.00	2141.00	7910	20240223	-40.96	4115	20231101	13.49	7910	-40.96	20240223	4500	3.78	20240118	7910	-40.96	20240223	4115	13.49	20231101	3.74	N	032620	500	260 억		418121	N	N	3	N	00	N
172	20240702	140400	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4675	-15	5	-0.32	269415045	57679	68.70	4680	4695	4645	6090	3285	4690	4670.94	0.80	0	-11354	4766	4727	4706	4667	4646	4717	4657	261	1400	500	3000	5	1	52197139	2440	-141.67	2.18	12	0.11	-33.00	2141.00	7910	20240223	-40.90	4115	20231101	13.61	7910	-40.90	20240223	4500	3.89	20240118	7910	-40.90	20240223	4115	13.61	20231101	3.74	N	032620	500	260 억		418121	N	N	3	N	00	N
173	20240702	130400	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4675	-15	5	-0.32	207832935	44490	52.99	4680	4695	4645	6090	3285	4690	4671.45	0.80	0	-7811	4766	4727	4706	4667	4646	4717	4657	261	1400	500	3000	5	1	52197139	2440	-141.67	2.18	12	0.09	-33.00	2141.00	7910	20240223	-40.90	4115	20231101	13.61	7910	-40.90	20240223	4500	3.89	20240118	7910	-40.90	20240223	4115	13.61	20231101	3.74	N	032620	500	260 억		418121	N	N	3	N	00	N
174	20240702	120401	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4690	0	3	0.00	202217015	43290	51.56	4680	4695	4645	6090	3285	4690	4671.22	0.80	0	-7708	4766	4727	4706	4667	4646	4717	4657	261	1400	500	3000	5	1	52197139	2448	-142.12	2.19	12	0.08	-33.00	2141.00	7910	20240223	-40.71	4115	20231101	13.97	7910	-40.71	20240223	4500	4.22	20240118	7910	-40.71	20240223	4115	13.97	20231101	3.74	N	032620	500	260 억		418121	N	N	3	N	00	N
175	20240702	110400	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4695	5	2	0.11	176434765	37781	45.00	4680	4695	4645	6090	3285	4690	4669.93	0.80	0	-7173	4766	4727	4706	4667	4646	4717	4657	261	1400	500	3000	5	1	52197139	2451	-142.27	2.19	12	0.07	-33.00	2141.00	7910	20240223	-40.64	4115	20231101	14.09	7910	-40.64	20240223	4500	4.33	20240118	7910	-40.64	20240223	4115	14.09	20231101	3.74	N	032620	500	260 억		418121	N	N	3	N	00	N
176	20240702	100400	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4680	-10	5	-0.21	141147025	30235	36.01	4680	4690	4645	6090	3285	4690	4668.33	0.80	0	-7816	4766	4727	4706	4667	4646	4717	4657	261	1400	500	3000	5	1	52197139	2443	-141.82	2.19	12	0.06	-33.00	2141.00	7910	20240223	-40.83	4115	20231101	13.73	7910	-40.83	20240223	4500	4.00	20240118	7910	-40.83	20240223	4115	13.73	20231101	3.74	N	032620	500	260 억		418121	N	N	3	N	00	N
177	20240702	090400	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4680	-10	5	-0.21	12359320	2641	3.15	4680	4690	4675	6090	3285	4690	4679.79	0.80	0	299	4766	4727	4706	4667	4646	4717	4657	261	1400	500	3000	5	1	52197139	2443	-141.82	2.19	12	0.01	-33.00	2141.00	7910	20240223	-40.83	4115	20231101	13.73	7910	-40.83	20240223	4500	4.00	20240118	7910	-40.83	20240223	4115	13.73	20231101	3.74	N	032620	500	260 억		418121	N	N	3	N	00	N
178	20240701	160359	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4690	5	2	0.11	384952850	81818	85.35	4700	4745	4685	6090	3280	4685	4705.25	0.79	0	3616	4778	4731	4708	4661	4638	4720	4650	261	1405	500	2990	5	1	52197139	2448	-142.12	2.19	12	0.16	-33.00	2141.00	7910	20240223	-40.71	4115	20231101	13.97	7910	-40.71	20240223	4500	4.22	20240118	7910	-40.71	20240223	4115	13.97	20231101	3.78	N	032620	500	260 억		414523	N	N	3	N	00	N
179	20240701	150400	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4710	25	2	0.53	333491360	70850	73.91	4700	4745	4685	6090	3280	4685	4707.01	0.79	0	3219	4778	4731	4708	4661	4638	4720	4650	261	1405	500	2990	5	1	52197139	2458	-142.73	2.20	12	0.14	-33.00	2141.00	7910	20240223	-40.46	4115	20231101	14.46	7910	-40.46	20240223	4500	4.67	20240118	7910	-40.46	20240223	4115	14.46	20231101	3.78	N	032620	500	260 억		414523	N	N	8	N	00	N
180	20240701	140358	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4715	30	2	0.64	194031615	41142	42.92	4700	4745	4690	6090	3280	4685	4716.14	0.79	0	3180	4778	4731	4708	4661	4638	4720	4650	261	1405	500	2990	5	1	52197139	2461	-142.88	2.20	12	0.08	-33.00	2141.00	7910	20240223	-40.39	4115	20231101	14.58	7910	-40.39	20240223	4500	4.78	20240118	7910	-40.39	20240223	4115	14.58	20231101	3.78	N	032620	500	260 억		414523	N	N	8	N	00	N
181	20240701	130400	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4720	35	2	0.75	153759680	32591	34.00	4700	4745	4690	6090	3280	4685	4717.86	0.79	0	3544	4778	4731	4708	4661	4638	4720	4650	261	1405	500	2990	5	1	52197139	2464	-143.03	2.20	12	0.06	-33.00	2141.00	7910	20240223	-40.33	4115	20231101	14.70	7910	-40.33	20240223	4500	4.89	20240118	7910	-40.33	20240223	4115	14.70	20231101	3.78	N	032620	500	260 억		414523	N	N	8	N	00	N
182	20240701	120401	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4730	45	2	0.96	126629095	26848	28.01	4700	4735	4690	6090	3280	4685	4716.52	0.79	0	3584	4778	4731	4708	4661	4638	4720	4650	261	1405	500	2990	5	1	52197139	2469	-143.33	2.21	12	0.05	-33.00	2141.00	7910	20240223	-40.20	4115	20231101	14.95	7910	-40.20	20240223	4500	5.11	20240118	7910	-40.20	20240223	4115	14.95	20231101	3.78	N	032620	500	260 억		414523	N	N	8	N	00	N
183	20240701	110359	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4710	25	2	0.53	85666280	18180	18.96	4700	4730	4690	6090	3280	4685	4712.12	0.79	0	4328	4778	4731	4708	4661	4638	4720	4650	261	1405	500	2990	5	1	52197139	2458	-142.73	2.20	12	0.03	-33.00	2141.00	7910	20240223	-40.46	4115	20231101	14.46	7910	-40.46	20240223	4500	4.67	20240118	7910	-40.46	20240223	4115	14.46	20231101	3.78	N	032620	500	260 억		414523	N	N	8	N	00	N
184	20240701	100358	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4710	25	2	0.53	43015715	9130	9.52	4700	4730	4690	6090	3280	4685	4711.47	0.79	0	3952	4778	4731	4708	4661	4638	4720	4650	261	1405	500	2990	5	1	52197139	2458	-142.73	2.20	12	0.02	-33.00	2141.00	7910	20240223	-40.46	4115	20231101	14.46	7910	-40.46	20240223	4500	4.67	20240118	7910	-40.46	20240223	4115	14.46	20231101	3.78	N	032620	500	260 억		414523	N	N	8	N	00	N
185	20240701	090358	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4690	5	2	0.11	3990325	849	0.89	4700	4705	4690	6090	3280	4685	4700.03	0.79	0	-203	4778	4731	4708	4661	4638	4720	4650	261	1405	500	2990	5	1	52197139	2448	-142.12	2.19	12	0.00	-33.00	2141.00	7910	20240223	-40.71	4115	20231101	13.97	7910	-40.71	20240223	4500	4.22	20240118	7910	-40.71	20240223	4115	13.97	20231101	3.78	N	032620	500	260 억		414523	N	N	8	N	00	N