KissMeData/052790/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	160541	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8080	-40	5	-0.49	146125590	18012	88.82	8120	8160	8050	10550	5690	8120	8112.68	48.15	0	-3990	8806	8462	8166	7822	7526	8635	7995	57	2430	500	4870	10	1	11330638	916	2.69	0.36	12	0.16	3004.00	22339.00	13900	20231110	-41.87	5200	20230726	55.38	11350	-28.81	20240130	7750	4.26	20240725	13900	-41.87	20231110	5660	42.76	20230731	2.91	N	052790	500	56 억		5456018	N	N	3	N	00	N
3	20240731	150543	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8130	10	2	0.12	141956120	17496	86.27	8120	8160	8050	10550	5690	8120	8113.63	48.15	0	-3990	8806	8462	8166	7822	7526	8635	7995	57	2430	500	4870	10	1	11330638	921	2.71	0.36	12	0.15	3004.00	22339.00	13900	20231110	-41.51	5200	20230726	56.35	11350	-28.37	20240130	7750	4.90	20240725	13900	-41.51	20231110	5660	43.64	20230731	2.91	N	052790	500	56 억		5456018	N	N	3	N	00	N
4	20240731	140546	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8070	-50	5	-0.62	104552270	12882	63.52	8120	8160	8050	10550	5690	8120	8116.15	48.15	0	-4138	8806	8462	8166	7822	7526	8635	7995	57	2430	500	4870	10	1	11330638	914	2.69	0.36	12	0.11	3004.00	22339.00	13900	20231110	-41.94	5200	20230726	55.19	11350	-28.90	20240130	7750	4.13	20240725	13900	-41.94	20231110	5660	42.58	20230731	2.91	N	052790	500	56 억		5456018	N	N	3	N	00	N
5	20240731	130545	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8120	0	3	0.00	94500390	11645	57.42	8120	8160	8050	10550	5690	8120	8115.10	48.15	0	-4552	8806	8462	8166	7822	7526	8635	7995	57	2430	500	4870	10	1	11330638	920	2.70	0.36	12	0.10	3004.00	22339.00	13900	20231110	-41.58	5200	20230726	56.15	11350	-28.46	20240130	7750	4.77	20240725	13900	-41.58	20231110	5660	43.46	20230731	2.91	N	052790	500	56 억		5456018	N	N	3	N	00	N
6	20240731	120546	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8140	20	2	0.25	88413950	10897	53.73	8120	8160	8050	10550	5690	8120	8113.60	48.15	0	-5103	8806	8462	8166	7822	7526	8635	7995	57	2430	500	4870	10	1	11330638	922	2.71	0.36	12	0.10	3004.00	22339.00	13900	20231110	-41.44	5200	20230726	56.54	11350	-28.28	20240130	7750	5.03	20240725	13900	-41.44	20231110	5660	43.82	20230731	2.91	N	052790	500	56 억		5456018	N	N	3	N	00	N
7	20240731	110547	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8050	-70	5	-0.86	39100130	4844	23.89	8120	8150	8050	10550	5690	8120	8071.87	48.15	0	-3995	8806	8462	8166	7822	7526	8635	7995	57	2430	500	4870	10	1	11330638	912	2.68	0.36	12	0.04	3004.00	22339.00	13900	20231110	-42.09	5200	20230726	54.81	11350	-29.07	20240130	7750	3.87	20240725	13900	-42.09	20231110	5660	42.23	20230731	2.91	N	052790	500	56 억		5456018	N	N	3	N	00	N
8	20240731	100545	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8100	-20	5	-0.25	11834500	1458	7.19	8120	8150	8070	10550	5690	8120	8116.94	48.15	0	-1039	8806	8462	8166	7822	7526	8635	7995	57	2430	500	4870	10	1	11330638	918	2.70	0.36	12	0.01	3004.00	22339.00	13900	20231110	-41.73	5200	20230726	55.77	11350	-28.63	20240130	7750	4.52	20240725	13900	-41.73	20231110	5660	43.11	20230731	2.91	N	052790	500	56 억		5456018	N	N	3	N	00	N
9	20240731	090539	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8120	0	3	0.00	113680	14	0.07	8120	8120	8120	10550	5690	8120	8120.00	48.15	0	-12	8806	8462	8166	7822	7526	8635	7995	57	2430	500	4870	10	1	11330638	920	2.70	0.36	12	0.00	3004.00	22339.00	13900	20231110	-41.58	5200	20230726	56.15	11350	-28.46	20240130	7750	4.77	20240725	13900	-41.58	20231110	5660	43.46	20230731	2.91	N	052790	500	56 억		5456018	N	N	3	N	00	N
10	20240730	160530	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8120	-30	5	-0.37	166668070	20280	222.76	8110	8510	7870	10590	5710	8150	8218.40	48.14	0	1925	8723	8436	8183	7896	7643	8580	8040	57	2440	500	4890	10	1	11330638	920	2.70	0.36	12	0.18	3004.00	22339.00	13900	20231110	-41.58	5200	20230726	56.15	11350	-28.46	20240130	7750	4.77	20240725	13900	-41.58	20231110	5660	43.46	20230731	2.94	N	052790	500	56 억		5454421	N	N	3	N	00	N
11	20240730	150539	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8030	-120	5	-1.47	151092290	18345	201.50	8110	8510	7870	10590	5710	8150	8236.16	48.14	0	1987	8723	8436	8183	7896	7643	8580	8040	57	2440	500	4890	10	1	11330638	910	2.67	0.36	12	0.16	3004.00	22339.00	13900	20231110	-42.23	5200	20230726	54.42	11350	-29.25	20240130	7750	3.61	20240725	13900	-42.23	20231110	5660	41.87	20230731	2.94	N	052790	500	56 억		5454421	N	N	0	N	00	N
12	20240730	140532	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8160	10	2	0.12	124627670	15072	165.55	8110	8510	8110	10590	5710	8150	8268.82	48.14	0	2860	8723	8436	8183	7896	7643	8580	8040	57	2440	500	4890	10	1	11330638	925	2.72	0.37	12	0.13	3004.00	22339.00	13900	20231110	-41.29	5200	20230726	56.92	11350	-28.11	20240130	7750	5.29	20240725	13900	-41.29	20231110	5660	44.17	20230731	2.94	N	052790	500	56 억		5454421	N	N	0	N	00	N
13	20240730	130537	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8160	10	2	0.12	123575030	14943	164.14	8110	8510	8110	10590	5710	8150	8269.76	48.14	0	2955	8723	8436	8183	7896	7643	8580	8040	57	2440	500	4890	10	1	11330638	925	2.72	0.37	12	0.13	3004.00	22339.00	13900	20231110	-41.29	5200	20230726	56.92	11350	-28.11	20240130	7750	5.29	20240725	13900	-41.29	20231110	5660	44.17	20230731	2.94	N	052790	500	56 억		5454421	N	N	0	N	00	N
14	20240730	120533	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8230	80	2	0.98	122024700	14753	162.05	8110	8510	8110	10590	5710	8150	8271.18	48.14	0	2840	8723	8436	8183	7896	7643	8580	8040	57	2440	500	4890	10	1	11330638	933	2.74	0.37	12	0.13	3004.00	22339.00	13900	20231110	-40.79	5200	20230726	58.27	11350	-27.49	20240130	7750	6.19	20240725	13900	-40.79	20231110	5660	45.41	20230731	2.94	N	052790	500	56 억		5454421	N	N	0	N	00	N
15	20240730	110539	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8140	-10	5	-0.12	118241810	14292	156.99	8110	8510	8110	10590	5710	8150	8273.29	48.14	0	2958	8723	8436	8183	7896	7643	8580	8040	57	2440	500	4890	10	1	11330638	922	2.71	0.36	12	0.13	3004.00	22339.00	13900	20231110	-41.44	5200	20230726	56.54	11350	-28.28	20240130	7750	5.03	20240725	13900	-41.44	20231110	5660	43.82	20230731	2.94	N	052790	500	56 억		5454421	N	N	0	N	00	N
16	20240730	100538	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8280	130	2	1.60	77115110	9303	102.19	8110	8510	8110	10590	5710	8150	8289.27	48.14	0	2427	8723	8436	8183	7896	7643	8580	8040	57	2440	500	4890	10	1	11330638	938	2.76	0.37	12	0.08	3004.00	22339.00	13900	20231110	-40.43	5200	20230726	59.23	11350	-27.05	20240130	7750	6.84	20240725	13900	-40.43	20231110	5660	46.29	20230731	2.94	N	052790	500	56 억		5454421	N	N	0	N	00	N
17	20240730	090540	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8110	-40	5	-0.49	1743650	215	2.36	8110	8110	8110	10590	5710	8150	8110.00	48.14	0	-31	8723	8436	8183	7896	7643	8580	8040	57	2440	500	4890	10	1	11330638	919	2.70	0.36	12	0.00	3004.00	22339.00	13900	20231110	-41.65	5200	20230726	55.96	11350	-28.55	20240130	7750	4.65	20240725	13900	-41.65	20231110	5660	43.29	20230731	2.94	N	052790	500	56 억		5454421	N	N	0	N	00	N
18	20240729	160531	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8150	150	2	1.88	74062920	9104	54.47	7930	8470	7930	10400	5600	8000	8135.19	48.14	0	-1451	8200	8100	8050	7950	7900	8075	7925	57	2400	500	4800	10	1	11330638	923	2.71	0.36	12	0.08	3004.00	22339.00	13900	20231110	-41.37	5200	20230726	56.73	11350	-28.19	20240130	7750	5.16	20240725	13900	-41.37	20231110	5660	43.99	20230731	2.96	N	052790	500	56 억		5455041	N	N	0	N	00	N
19	20240729	150537	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8250	250	2	3.12	59524420	7347	43.96	7930	8470	7930	10400	5600	8000	8101.87	48.14	0	-602	8200	8100	8050	7950	7900	8075	7925	57	2400	500	4800	10	1	11330638	935	2.75	0.37	12	0.06	3004.00	22339.00	13900	20231110	-40.65	5200	20230726	58.65	11350	-27.31	20240130	7750	6.45	20240725	13900	-40.65	20231110	5660	45.76	20230731	2.96	N	052790	500	56 억		5455041	N	N	0	N	00	N
20	20240729	140540	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8080	80	2	1.00	40333500	5018	30.02	7930	8080	7930	10400	5600	8000	8037.76	48.14	0	-582	8200	8100	8050	7950	7900	8075	7925	57	2400	500	4800	10	1	11330638	916	2.69	0.36	12	0.04	3004.00	22339.00	13900	20231110	-41.87	5200	20230726	55.38	11350	-28.81	20240130	7750	4.26	20240725	13900	-41.87	20231110	5660	42.76	20230731	2.96	N	052790	500	56 억		5455041	N	N	0	N	00	N
21	20240729	130541	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8070	70	2	0.88	38001050	4729	28.30	7930	8080	7930	10400	5600	8000	8035.75	48.14	0	-591	8200	8100	8050	7950	7900	8075	7925	57	2400	500	4800	10	1	11330638	914	2.69	0.36	12	0.04	3004.00	22339.00	13900	20231110	-41.94	5200	20230726	55.19	11350	-28.90	20240130	7750	4.13	20240725	13900	-41.94	20231110	5660	42.58	20230731	2.96	N	052790	500	56 억		5455041	N	N	0	N	00	N
22	20240729	120535	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8040	40	2	0.50	29786050	3710	22.20	7930	8080	7930	10400	5600	8000	8028.58	48.14	0	-13	8200	8100	8050	7950	7900	8075	7925	57	2400	500	4800	10	1	11330638	911	2.68	0.36	12	0.03	3004.00	22339.00	13900	20231110	-42.16	5200	20230726	54.62	11350	-29.16	20240130	7750	3.74	20240725	13900	-42.16	20231110	5660	42.05	20230731	2.96	N	052790	500	56 억		5455041	N	N	0	N	00	N
23	20240729	110535	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8030	30	2	0.38	13085780	1630	9.75	7930	8080	7930	10400	5600	8000	8028.09	48.14	0	36	8200	8100	8050	7950	7900	8075	7925	57	2400	500	4800	10	1	11330638	910	2.67	0.36	12	0.01	3004.00	22339.00	13900	20231110	-42.23	5200	20230726	54.42	11350	-29.25	20240130	7750	3.61	20240725	13900	-42.23	20231110	5660	41.87	20230731	2.96	N	052790	500	56 억		5455041	N	N	0	N	00	N
24	20240729	100533	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8040	40	2	0.50	11671740	1454	8.70	7930	8080	7930	10400	5600	8000	8027.33	48.14	0	36	8200	8100	8050	7950	7900	8075	7925	57	2400	500	4800	10	1	11330638	911	2.68	0.36	12	0.01	3004.00	22339.00	13900	20231110	-42.16	5200	20230726	54.62	11350	-29.16	20240130	7750	3.74	20240725	13900	-42.16	20231110	5660	42.05	20230731	2.96	N	052790	500	56 억		5455041	N	N	0	N	00	N
25	20240729	090531	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8000	0	3	0.00	1023040	129	0.77	7930	8000	7930	10400	5600	8000	7930.54	48.14	0	-19	8200	8100	8050	7950	7900	8075	7925	57	2400	500	4800	10	1	11330638	906	2.66	0.36	12	0.00	3004.00	22339.00	13900	20231110	-42.45	5200	20230726	53.85	11350	-29.52	20240130	7750	3.23	20240725	13900	-42.45	20231110	5660	41.34	20230731	2.96	N	052790	500	56 억		5455041	N	N	0	N	00	N
26	20240726	160523	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8000	-140	5	-1.72	134567540	16697	100.07	8070	8150	8000	10580	5700	8140	8059.38	48.14	0	-903	8400	8270	8010	7880	7620	8335	7945	57	2440	500	4880	10	1	11330638	906	2.66	0.36	12	0.15	3004.00	22339.00	13900	20231110	-42.45	5200	20230726	53.85	11350	-29.52	20240130	7750	3.23	20240725	13900	-42.45	20231110	5200	53.85	20230726	2.95	N	052790	500	56 억		5455120	N	N	0	N	00	N
27	20240726	150529	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8100	-40	5	-0.49	106603560	13225	79.26	8070	8150	8000	10580	5700	8140	8060.76	48.14	0	-265	8400	8270	8010	7880	7620	8335	7945	57	2440	500	4880	10	1	11330638	918	2.70	0.36	12	0.12	3004.00	22339.00	13900	20231110	-41.73	5200	20230726	55.77	11350	-28.63	20240130	7750	4.52	20240725	13900	-41.73	20231110	5200	55.77	20230726	2.95	N	052790	500	56 억		5455120	N	N	0	N	00	N
28	20240726	140531	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8030	-110	5	-1.35	79724730	9881	59.22	8070	8150	8000	10580	5700	8140	8068.49	48.14	0	-972	8400	8270	8010	7880	7620	8335	7945	57	2440	500	4880	10	1	11330638	910	2.67	0.36	12	0.09	3004.00	22339.00	13900	20231110	-42.23	5200	20230726	54.42	11350	-29.25	20240130	7750	3.61	20240725	13900	-42.23	20231110	5200	54.42	20230726	2.95	N	052790	500	56 억		5455120	N	N	0	N	00	N
29	20240726	130531	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8110	-30	5	-0.37	53525380	6630	39.73	8070	8150	8000	10580	5700	8140	8073.21	48.14	0	-1806	8400	8270	8010	7880	7620	8335	7945	57	2440	500	4880	10	1	11330638	919	2.70	0.36	12	0.06	3004.00	22339.00	13900	20231110	-41.65	5200	20230726	55.96	11350	-28.55	20240130	7750	4.65	20240725	13900	-41.65	20231110	5200	55.96	20230726	2.95	N	052790	500	56 억		5455120	N	N	0	N	00	N
30	20240726	120534	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8060	-80	5	-0.98	43170830	5351	32.07	8070	8150	8000	10580	5700	8140	8067.81	48.14	0	-1806	8400	8270	8010	7880	7620	8335	7945	57	2440	500	4880	10	1	11330638	913	2.68	0.36	12	0.05	3004.00	22339.00	13900	20231110	-42.01	5200	20230726	55.00	11350	-28.99	20240130	7750	4.00	20240725	13900	-42.01	20231110	5200	55.00	20230726	2.95	N	052790	500	56 억		5455120	N	N	0	N	00	N
31	20240726	110532	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8110	-30	5	-0.37	39424720	4886	29.28	8070	8150	8000	10580	5700	8140	8068.92	48.14	0	-1722	8400	8270	8010	7880	7620	8335	7945	57	2440	500	4880	10	1	11330638	919	2.70	0.36	12	0.04	3004.00	22339.00	13900	20231110	-41.65	5200	20230726	55.96	11350	-28.55	20240130	7750	4.65	20240725	13900	-41.65	20231110	5200	55.96	20230726	2.95	N	052790	500	56 억		5455120	N	N	0	N	00	N
32	20240726	100531	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8030	-110	5	-1.35	23763910	2936	17.60	8070	8150	8030	10580	5700	8140	8093.97	48.14	0	-1715	8400	8270	8010	7880	7620	8335	7945	57	2440	500	4880	10	1	11330638	910	2.67	0.36	12	0.03	3004.00	22339.00	13900	20231110	-42.23	5200	20230726	54.42	11350	-29.25	20240130	7750	3.61	20240725	13900	-42.23	20231110	5200	54.42	20230726	2.95	N	052790	500	56 억		5455120	N	N	0	N	00	N
33	20240726	090527	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8140	0	3	0.00	2867070	354	2.12	8070	8140	8070	10580	5700	8140	8099.07	48.14	0	-147	8400	8270	8010	7880	7620	8335	7945	57	2440	500	4880	10	1	11330638	922	2.71	0.36	12	0.00	3004.00	22339.00	13900	20231110	-41.44	5200	20230726	56.54	11350	-28.28	20240130	7750	5.03	20240725	13900	-41.44	20231110	5200	56.54	20230726	2.95	N	052790	500	56 억		5455120	N	N	0	N	00	N
34	20240725	160528	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8140	30	2	0.37	132208020	16670	120.23	8030	8140	7750	10540	5680	8110	7930.90	48.16	0	-3088	8276	8192	8146	8062	8016	8170	8040	57	2430	500	4860	10	1	11330638	922	2.71	0.36	12	0.15	3004.00	22339.00	13900	20231110	-41.44	5200	20230726	56.54	11350	-28.28	20240130	7750	5.03	20240725	13900	-41.44	20231110	5200	56.54	20230726	3.00	N	052790	500	56 억		5456710	N	N	2	N	00	N
35	20240725	150535	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8090	-20	5	-0.25	127804280	16129	116.33	8030	8100	7750	10540	5680	8110	7923.88	48.16	0	-3088	8276	8192	8146	8062	8016	8170	8040	57	2430	500	4860	10	1	11330638	917	2.69	0.36	12	0.14	3004.00	22339.00	13900	20231110	-41.80	5200	20230726	55.58	11350	-28.72	20240130	7750	4.39	20240725	13900	-41.80	20231110	5200	55.58	20230726	3.00	N	052790	500	56 억		5456710	N	N	2	N	00	N
36	20240725	140534	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	7890	-220	5	-2.71	95777300	12132	87.50	8030	8100	7750	10540	5680	8110	7894.60	48.16	0	-1396	8276	8192	8146	8062	8016	8170	8040	57	2430	500	4860	10	1	11330638	894	2.63	0.35	12	0.11	3004.00	22339.00	13900	20231110	-43.24	5200	20230726	51.73	11350	-30.48	20240130	7750	1.81	20240725	13900	-43.24	20231110	5200	51.73	20230726	3.00	N	052790	500	56 억		5456710	N	N	2	N	00	N
37	20240725	130529	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	7910	-200	5	-2.47	94059350	11914	85.93	8030	8100	7750	10540	5680	8110	7894.86	48.16	0	-1359	8276	8192	8146	8062	8016	8170	8040	57	2430	500	4860	10	1	11330638	896	2.63	0.35	12	0.11	3004.00	22339.00	13900	20231110	-43.09	5200	20230726	52.12	11350	-30.31	20240130	7750	2.06	20240725	13900	-43.09	20231110	5200	52.12	20230726	3.00	N	052790	500	56 억		5456710	N	N	2	N	00	N
38	20240725	120532	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	7890	-220	5	-2.71	92297200	11691	84.32	8030	8100	7750	10540	5680	8110	7894.72	48.16	0	-1359	8276	8192	8146	8062	8016	8170	8040	57	2430	500	4860	10	1	11330638	894	2.63	0.35	12	0.10	3004.00	22339.00	13900	20231110	-43.24	5200	20230726	51.73	11350	-30.48	20240130	7750	1.81	20240725	13900	-43.24	20231110	5200	51.73	20230726	3.00	N	052790	500	56 억		5456710	N	N	2	N	00	N
39	20240725	110529	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	7930	-180	5	-2.22	87682100	11107	80.11	8030	8100	7750	10540	5680	8110	7894.31	48.16	0	-1806	8276	8192	8146	8062	8016	8170	8040	57	2430	500	4860	10	1	11330638	899	2.64	0.35	12	0.10	3004.00	22339.00	13900	20231110	-42.95	5200	20230726	52.50	11350	-30.13	20240130	7750	2.32	20240725	13900	-42.95	20231110	5200	52.50	20230726	3.00	N	052790	500	56 억		5456710	N	N	2	N	00	N
40	20240725	100529	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	7920	-190	5	-2.34	67593840	8565	61.77	8030	8100	7750	10540	5680	8110	7891.87	48.16	0	-1468	8276	8192	8146	8062	8016	8170	8040	57	2430	500	4860	10	1	11330638	897	2.64	0.35	12	0.08	3004.00	22339.00	13900	20231110	-43.02	5200	20230726	52.31	11350	-30.22	20240130	7750	2.19	20240725	13900	-43.02	20231110	5200	52.31	20230726	3.00	N	052790	500	56 억		5456710	N	N	2	N	00	N
41	20240725	090527	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8090	-20	5	-0.25	3745590	465	3.35	8030	8100	8030	10540	5680	8110	8055.03	48.16	0	-42	8276	8192	8146	8062	8016	8170	8040	57	2430	500	4860	10	1	11330638	917	2.69	0.36	12	0.00	3004.00	22339.00	13900	20231110	-41.80	5200	20230726	55.58	11350	-28.72	20240130	8030	0.75	20240725	13900	-41.80	20231110	5200	55.58	20230726	3.00	N	052790	500	56 억		5456710	N	N	2	N	00	N
42	20240724	160524	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8110	-40	5	-0.49	112338210	13788	41.31	8160	8230	8100	10590	5710	8150	8147.54	48.15	0	-1268	8643	8396	8263	8016	7883	8330	7950	57	2440	500	4890	10	1	11330638	919	2.70	0.36	12	0.12	3004.00	22339.00	13900	20231110	-41.65	5200	20230726	55.96	11350	-28.55	20240130	8100	0.12	20240724	13900	-41.65	20231110	5200	55.96	20230726	2.98	N	052790	500	56 억		5456222	N	N	2	N	00	N
43	20240724	150532	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8150	0	3	0.00	107779530	13226	39.63	8160	8230	8100	10590	5710	8150	8149.06	48.15	0	-1234	8643	8396	8263	8016	7883	8330	7950	57	2440	500	4890	10	1	11330638	923	2.71	0.36	12	0.12	3004.00	22339.00	13900	20231110	-41.37	5200	20230726	56.73	11350	-28.19	20240130	8100	0.62	20240724	13900	-41.37	20231110	5200	56.73	20230726	2.98	N	052790	500	56 억		5456222	N	N	0	N	00	N
44	20240724	140529	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8180	30	2	0.37	80199840	9824	29.44	8160	8230	8130	10590	5710	8150	8163.66	48.15	0	-1607	8643	8396	8263	8016	7883	8330	7950	57	2440	500	4890	10	1	11330638	927	2.72	0.37	12	0.09	3004.00	22339.00	13900	20231110	-41.15	5200	20230726	57.31	11350	-27.93	20240130	8130	0.62	20240724	13900	-41.15	20231110	5200	57.31	20230726	2.98	N	052790	500	56 억		5456222	N	N	0	N	00	N
45	20240724	130533	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8140	-10	5	-0.12	71000390	8693	26.05	8160	8230	8130	10590	5710	8150	8167.54	48.15	0	-1604	8643	8396	8263	8016	7883	8330	7950	57	2440	500	4890	10	1	11330638	922	2.71	0.36	12	0.08	3004.00	22339.00	13900	20231110	-41.44	5200	20230726	56.54	11350	-28.28	20240130	8130	0.12	20240724	13900	-41.44	20231110	5200	56.54	20230726	2.98	N	052790	500	56 억		5456222	N	N	0	N	00	N
46	20240724	120534	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8190	40	2	0.49	68190180	8348	25.01	8160	8230	8130	10590	5710	8150	8168.45	48.15	0	-1611	8643	8396	8263	8016	7883	8330	7950	57	2440	500	4890	10	1	11330638	928	2.73	0.37	12	0.07	3004.00	22339.00	13900	20231110	-41.08	5200	20230726	57.50	11350	-27.84	20240130	8130	0.74	20240724	13900	-41.08	20231110	5200	57.50	20230726	2.98	N	052790	500	56 억		5456222	N	N	0	N	00	N
47	20240724	110531	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8160	10	2	0.12	67054770	8209	24.60	8160	8230	8130	10590	5710	8150	8168.45	48.15	0	-1611	8643	8396	8263	8016	7883	8330	7950	57	2440	500	4890	10	1	11330638	925	2.72	0.37	12	0.07	3004.00	22339.00	13900	20231110	-41.29	5200	20230726	56.92	11350	-28.11	20240130	8130	0.37	20240724	13900	-41.29	20231110	5200	56.92	20230726	2.98	N	052790	500	56 억		5456222	N	N	0	N	00	N
48	20240724	100530	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8180	30	2	0.37	41801950	5111	15.31	8160	8230	8150	10590	5710	8150	8178.82	48.15	0	-1611	8643	8396	8263	8016	7883	8330	7950	57	2440	500	4890	10	1	11330638	927	2.72	0.37	12	0.05	3004.00	22339.00	13900	20231110	-41.15	5200	20230726	57.31	11350	-27.93	20240130	8130	0.62	20240723	13900	-41.15	20231110	5200	57.31	20230726	2.98	N	052790	500	56 억		5456222	N	N	0	N	00	N
49	20240724	090528	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8200	50	2	0.61	2343730	286	0.86	8160	8200	8160	10590	5710	8150	8194.86	48.15	0	-35	8643	8396	8263	8016	7883	8330	7950	57	2440	500	4890	10	1	11330638	929	2.73	0.37	12	0.00	3004.00	22339.00	13900	20231110	-41.01	5200	20230726	57.69	11350	-27.75	20240130	8130	0.86	20240723	13900	-41.01	20231110	5200	57.69	20230726	2.98	N	052790	500	56 억		5456222	N	N	0	N	00	N
50	20240723	160520	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8150	-330	5	-3.89	277667730	33371	441.07	8490	8510	8130	11020	5940	8480	8320.68	48.23	0	-9067	8680	8580	8520	8420	8360	8550	8390	57	2540	500	5080	10	1	11330638	923	2.71	0.36	12	0.29	3004.00	22339.00	13900	20231110	-41.37	5200	20230726	56.73	11350	-28.19	20240130	8130	0.25	20240723	13900	-41.37	20231110	5200	56.73	20230726	2.99	N	052790	500	56 억		5465290	N	N	0	N	00	N
51	20240723	150535	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8160	-320	5	-3.77	260057880	31213	412.54	8490	8510	8130	11020	5940	8480	8331.72	48.23	0	-8151	8680	8580	8520	8420	8360	8550	8390	57	2540	500	5080	10	1	11330638	925	2.72	0.37	12	0.28	3004.00	22339.00	13900	20231110	-41.29	5200	20230726	56.92	11350	-28.11	20240130	8130	0.37	20240723	13900	-41.29	20231110	5200	56.92	20230726	2.99	N	052790	500	56 억		5465290	N	N	0	N	00	N
52	20240723	140523	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8320	-160	5	-1.89	203103900	24293	321.08	8490	8510	8280	11020	5940	8480	8360.59	48.23	0	-5366	8680	8580	8520	8420	8360	8550	8390	57	2540	500	5080	10	1	11330638	943	2.77	0.37	12	0.21	3004.00	22339.00	13900	20231110	-40.14	5200	20230726	60.00	11350	-26.70	20240130	8200	1.46	20240104	13900	-40.14	20231110	5200	60.00	20230726	2.99	N	052790	500	56 억		5465290	N	N	0	N	00	N
53	20240723	130522	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8310	-170	5	-2.00	188640940	22555	298.11	8490	8510	8280	11020	5940	8480	8363.60	48.23	0	-4977	8680	8580	8520	8420	8360	8550	8390	57	2540	500	5080	10	1	11330638	942	2.77	0.37	12	0.20	3004.00	22339.00	13900	20231110	-40.22	5200	20230726	59.81	11350	-26.78	20240130	8200	1.34	20240104	13900	-40.22	20231110	5200	59.81	20230726	2.99	N	052790	500	56 억		5465290	N	N	0	N	00	N
54	20240723	120526	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8300	-180	5	-2.12	187076860	22367	295.63	8490	8510	8280	11020	5940	8480	8363.97	48.23	0	-4947	8680	8580	8520	8420	8360	8550	8390	57	2540	500	5080	10	1	11330638	940	2.76	0.37	12	0.20	3004.00	22339.00	13900	20231110	-40.29	5200	20230726	59.62	11350	-26.87	20240130	8200	1.22	20240104	13900	-40.29	20231110	5200	59.62	20230726	2.99	N	052790	500	56 억		5465290	N	N	0	N	00	N
55	20240723	110527	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8360	-120	5	-1.42	115510100	13774	182.05	8490	8510	8330	11020	5940	8480	8386.10	48.23	0	-2605	8680	8580	8520	8420	8360	8550	8390	57	2540	500	5080	10	1	11330638	947	2.78	0.37	12	0.12	3004.00	22339.00	13900	20231110	-39.86	5200	20230726	60.77	11350	-26.34	20240130	8200	1.95	20240104	13900	-39.86	20231110	5200	60.77	20230726	2.99	N	052790	500	56 억		5465290	N	N	0	N	00	N
56	20240723	100525	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8330	-150	5	-1.77	108442480	12928	170.87	8490	8510	8330	11020	5940	8480	8388.19	48.23	0	-2054	8680	8580	8520	8420	8360	8550	8390	57	2540	500	5080	10	1	11330638	944	2.77	0.37	12	0.11	3004.00	22339.00	13900	20231110	-40.07	5200	20230726	60.19	11350	-26.61	20240130	8200	1.59	20240104	13900	-40.07	20231110	5200	60.19	20230726	2.99	N	052790	500	56 억		5465290	N	N	0	N	00	N
57	20240723	090528	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8510	30	2	0.35	339740	40	0.53	8490	8510	8480	11020	5940	8480	8493.50	48.23	0	29	8680	8580	8520	8420	8360	8550	8390	57	2540	500	5080	10	1	11330638	964	2.83	0.38	12	0.00	3004.00	22339.00	13900	20231110	-38.78	5200	20230726	63.65	11350	-25.02	20240130	8200	3.78	20240104	13900	-38.78	20231110	5200	63.65	20230726	2.99	N	052790	500	56 억		5465290	N	N	0	N	00	N
58	20240722	160520	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8480	-90	5	-1.05	59319110	6927	109.55	8570	8620	8460	11140	6000	8570	8563.79	48.24	0	-2825	8763	8666	8543	8446	8323	8715	8495	57	2570	500	5140	10	1	11330638	961	2.82	0.38	12	0.06	3004.00	22339.00	13900	20231110	-38.99	5200	20230726	63.08	11350	-25.29	20240130	8200	3.41	20240104	13900	-38.99	20231110	5200	63.08	20230726	3.04	N	052790	500	56 억		5466440	N	N	0	N	00	N
59	20240722	150526	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8550	-20	5	-0.23	55123700	6433	101.74	8570	8620	8460	11140	6000	8570	8568.89	48.24	0	-2812	8763	8666	8543	8446	8323	8715	8495	57	2570	500	5140	10	1	11330638	969	2.85	0.38	12	0.06	3004.00	22339.00	13900	20231110	-38.49	5200	20230726	64.42	11350	-24.67	20240130	8200	4.27	20240104	13900	-38.49	20231110	5200	64.42	20230726	3.04	N	052790	500	56 억		5466440	N	N	0	N	00	N
60	20240722	140527	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8570	0	3	0.00	54110260	6314	99.86	8570	8620	8460	11140	6000	8570	8569.89	48.24	0	-2805	8763	8666	8543	8446	8323	8715	8495	57	2570	500	5140	10	1	11330638	971	2.85	0.38	12	0.06	3004.00	22339.00	13900	20231110	-38.35	5200	20230726	64.81	11350	-24.49	20240130	8200	4.51	20240104	13900	-38.35	20231110	5200	64.81	20230726	3.04	N	052790	500	56 억		5466440	N	N	0	N	00	N
61	20240722	130523	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8560	-10	5	-0.12	53616400	6256	98.94	8570	8620	8460	11140	6000	8570	8570.40	48.24	0	-2807	8763	8666	8543	8446	8323	8715	8495	57	2570	500	5140	10	1	11330638	970	2.85	0.38	12	0.06	3004.00	22339.00	13900	20231110	-38.42	5200	20230726	64.62	11350	-24.58	20240130	8200	4.39	20240104	13900	-38.42	20231110	5200	64.62	20230726	3.04	N	052790	500	56 억		5466440	N	N	0	N	00	N
62	20240722	120524	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8600	30	2	0.35	53556330	6249	98.83	8570	8620	8460	11140	6000	8570	8570.38	48.24	0	-2804	8763	8666	8543	8446	8323	8715	8495	57	2570	500	5140	10	1	11330638	974	2.86	0.38	12	0.06	3004.00	22339.00	13900	20231110	-38.13	5200	20230726	65.38	11350	-24.23	20240130	8200	4.88	20240104	13900	-38.13	20231110	5200	65.38	20230726	3.04	N	052790	500	56 억		5466440	N	N	0	N	00	N
63	20240722	110522	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8460	-110	5	-1.28	38566840	4506	71.26	8570	8620	8460	11140	6000	8570	8559.00	48.24	0	-1432	8763	8666	8543	8446	8323	8715	8495	57	2570	500	5140	10	1	11330638	959	2.82	0.38	12	0.04	3004.00	22339.00	13900	20231110	-39.14	5200	20230726	62.69	11350	-25.46	20240130	8200	3.17	20240104	13900	-39.14	20231110	5200	62.69	20230726	3.04	N	052790	500	56 억		5466440	N	N	0	N	00	N
64	20240722	100524	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8510	-60	5	-0.70	30796660	3593	56.82	8570	8620	8510	11140	6000	8570	8571.29	48.24	0	-1146	8763	8666	8543	8446	8323	8715	8495	57	2570	500	5140	10	1	11330638	964	2.83	0.38	12	0.03	3004.00	22339.00	13900	20231110	-38.78	5200	20230726	63.65	11350	-25.02	20240130	8200	3.78	20240104	13900	-38.78	20231110	5200	63.65	20230726	3.04	N	052790	500	56 억		5466440	N	N	0	N	00	N
65	20240722	090522	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8570	0	3	0.00	4627800	540	8.54	8570	8570	8570	11140	6000	8570	8570.00	48.24	0	0	8763	8666	8543	8446	8323	8715	8495	57	2570	500	5140	10	1	11330638	971	2.85	0.38	12	0.00	3004.00	22339.00	13900	20231110	-38.35	5200	20230726	64.81	11350	-24.49	20240130	8200	4.51	20240104	13900	-38.35	20231110	5200	64.81	20230726	3.04	N	052790	500	56 억		5466440	N	N	0	N	00	N
66	20240719	160512	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8570	80	2	0.94	53767140	6321	36.92	8430	8640	8420	11030	5950	8490	8506.06	48.24	0	-653	8750	8620	8520	8390	8290	8685	8455	57	2540	500	5090	10	1	11330638	971	2.85	0.38	12	0.06	3004.00	22339.00	13900	20231110	-38.35	5200	20230726	64.81	11350	-24.49	20240130	8200	4.51	20240104	13900	-38.35	20231110	5200	64.81	20230726	3.05	N	052790	500	56 억		5465399	N	N	0	N	00	N
67	20240719	150517	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8490	0	3	0.00	37099060	4373	25.54	8430	8550	8420	11030	5950	8490	8483.66	48.24	0	-633	8750	8620	8520	8390	8290	8685	8455	57	2540	500	5090	10	1	11330638	962	2.83	0.38	12	0.04	3004.00	22339.00	13900	20231110	-38.92	5200	20230726	63.27	11350	-25.20	20240130	8200	3.54	20240104	13900	-38.92	20231110	5200	63.27	20230726	3.05	N	052790	500	56 억		5465399	N	N	0	N	00	N
68	20240719	140521	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8510	20	2	0.24	21949920	2588	15.11	8430	8550	8420	11030	5950	8490	8481.42	48.24	0	-1557	8750	8620	8520	8390	8290	8685	8455	57	2540	500	5090	10	1	11330638	964	2.83	0.38	12	0.02	3004.00	22339.00	13900	20231110	-38.78	5200	20230726	63.65	11350	-25.02	20240130	8200	3.78	20240104	13900	-38.78	20231110	5200	63.65	20230726	3.05	N	052790	500	56 억		5465399	N	N	0	N	00	N
69	20240719	130513	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8550	60	2	0.71	21090510	2487	14.52	8430	8550	8420	11030	5950	8490	8480.30	48.24	0	-1640	8750	8620	8520	8390	8290	8685	8455	57	2540	500	5090	10	1	11330638	969	2.85	0.38	12	0.02	3004.00	22339.00	13900	20231110	-38.49	5200	20230726	64.42	11350	-24.67	20240130	8200	4.27	20240104	13900	-38.49	20231110	5200	64.42	20230726	3.05	N	052790	500	56 억		5465399	N	N	0	N	00	N
70	20240719	120513	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8540	50	2	0.59	20869410	2461	14.37	8430	8540	8420	11030	5950	8490	8480.05	48.24	0	-1640	8750	8620	8520	8390	8290	8685	8455	57	2540	500	5090	10	1	11330638	968	2.84	0.38	12	0.02	3004.00	22339.00	13900	20231110	-38.56	5200	20230726	64.23	11350	-24.76	20240130	8200	4.15	20240104	13900	-38.56	20231110	5200	64.23	20230726	3.05	N	052790	500	56 억		5465399	N	N	0	N	00	N
71	20240719	110516	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8500	10	2	0.12	19840580	2340	13.67	8430	8500	8420	11030	5950	8490	8478.88	48.24	0	-1639	8750	8620	8520	8390	8290	8685	8455	57	2540	500	5090	10	1	11330638	963	2.83	0.38	12	0.02	3004.00	22339.00	13900	20231110	-38.85	5200	20230726	63.46	11350	-25.11	20240130	8200	3.66	20240104	13900	-38.85	20231110	5200	63.46	20230726	3.05	N	052790	500	56 억		5465399	N	N	0	N	00	N
72	20240719	100434	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8490	0	3	0.00	4631290	548	3.20	8430	8500	8420	11030	5950	8490	8451.26	48.24	0	-75	8750	8620	8520	8390	8290	8685	8455	57	2540	500	5090	10	1	11330638	962	2.83	0.38	12	0.00	3004.00	22339.00	13900	20231110	-38.92	5200	20230726	63.27	11350	-25.20	20240130	8200	3.54	20240104	13900	-38.92	20231110	5200	63.27	20230726	3.05	N	052790	500	56 억		5465399	N	N	0	N	00	N
73	20240719	090526	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8430	-60	5	-0.71	1197060	142	0.83	8430	8430	8430	11030	5950	8490	8430.00	48.24	0	0	8750	8620	8520	8390	8290	8685	8455	57	2540	500	5090	10	1	11330638	955	2.81	0.38	12	0.00	3004.00	22339.00	13900	20231110	-39.35	5200	20230726	62.12	11350	-25.73	20240130	8200	2.80	20240104	13900	-39.35	20231110	5200	62.12	20230726	3.05	N	052790	500	56 억		5465399	N	N	0	N	00	N
74	20240718	160506	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8490	-190	5	-2.19	144926730	17109	293.21	8420	8650	8420	11280	6080	8680	8470.78	48.24	0	-450	8753	8716	8653	8616	8553	8735	8635	57	2600	500	5200	10	1	11330638	962	2.83	0.38	12	0.15	3004.00	22339.00	13900	20231110	-38.92	5200	20230726	63.27	11350	-25.20	20240130	8200	3.54	20240104	13900	-38.92	20231110	5200	63.27	20230726	3.06	N	052790	500	56 억		5465850	N	N	6	N	00	N
75	20240718	150513	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8530	-150	5	-1.73	142547360	16829	288.41	8420	8650	8420	11280	6080	8680	8470.34	48.24	0	-395	8753	8716	8653	8616	8553	8735	8635	57	2600	500	5200	10	1	11330638	967	2.84	0.38	12	0.15	3004.00	22339.00	13900	20231110	-38.63	5200	20230726	64.04	11350	-24.85	20240130	8200	4.02	20240104	13900	-38.63	20231110	5200	64.04	20230726	3.06	N	052790	500	56 억		5465850	N	N	6	N	00	N
76	20240718	140510	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8510	-170	5	-1.96	140844310	16629	284.99	8420	8650	8420	11280	6080	8680	8469.80	48.24	0	-393	8753	8716	8653	8616	8553	8735	8635	57	2600	500	5200	10	1	11330638	964	2.83	0.38	12	0.15	3004.00	22339.00	13900	20231110	-38.78	5200	20230726	63.65	11350	-25.02	20240130	8200	3.78	20240104	13900	-38.78	20231110	5200	63.65	20230726	3.06	N	052790	500	56 억		5465850	N	N	6	N	00	N
77	20240718	130511	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8510	-170	5	-1.96	139295110	16447	281.87	8420	8650	8420	11280	6080	8680	8469.33	48.24	0	-319	8753	8716	8653	8616	8553	8735	8635	57	2600	500	5200	10	1	11330638	964	2.83	0.38	12	0.15	3004.00	22339.00	13900	20231110	-38.78	5200	20230726	63.65	11350	-25.02	20240130	8200	3.78	20240104	13900	-38.78	20231110	5200	63.65	20230726	3.06	N	052790	500	56 억		5465850	N	N	6	N	00	N
78	20240718	120510	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8510	-170	5	-1.96	137482440	16234	278.22	8420	8650	8420	11280	6080	8680	8468.80	48.24	0	-319	8753	8716	8653	8616	8553	8735	8635	57	2600	500	5200	10	1	11330638	964	2.83	0.38	12	0.14	3004.00	22339.00	13900	20231110	-38.78	5200	20230726	63.65	11350	-25.02	20240130	8200	3.78	20240104	13900	-38.78	20231110	5200	63.65	20230726	3.06	N	052790	500	56 억		5465850	N	N	6	N	00	N
79	20240718	110513	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8520	-160	5	-1.84	135105720	15955	273.44	8420	8650	8420	11280	6080	8680	8467.92	48.24	0	-319	8753	8716	8653	8616	8553	8735	8635	57	2600	500	5200	10	1	11330638	965	2.84	0.38	12	0.14	3004.00	22339.00	13900	20231110	-38.71	5200	20230726	63.85	11350	-24.93	20240130	8200	3.90	20240104	13900	-38.71	20231110	5200	63.85	20230726	3.06	N	052790	500	56 억		5465850	N	N	6	N	00	N
80	20240718	100515	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8500	-180	5	-2.07	113304680	13386	229.41	8420	8650	8420	11280	6080	8680	8464.42	48.24	0	-186	8753	8716	8653	8616	8553	8735	8635	57	2600	500	5200	10	1	11330638	963	2.83	0.38	12	0.12	3004.00	22339.00	13900	20231110	-38.85	5200	20230726	63.46	11350	-25.11	20240130	8200	3.66	20240104	13900	-38.85	20231110	5200	63.46	20230726	3.06	N	052790	500	56 억		5465850	N	N	6	N	00	N
81	20240718	090515	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8530	-150	5	-1.73	63333400	7511	128.72	8420	8650	8420	11280	6080	8680	8432.09	48.24	0	168	8753	8716	8653	8616	8553	8735	8635	57	2600	500	5200	10	1	11330638	967	2.84	0.38	12	0.07	3004.00	22339.00	13900	20231110	-38.63	5200	20230726	64.04	11350	-24.85	20240130	8200	4.02	20240104	13900	-38.63	20231110	5200	64.04	20230726	3.06	N	052790	500	56 억		5465850	N	N	6	N	00	N
82	20240717	160535	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8680	-10	5	-0.12	50177010	5815	160.59	8620	8690	8590	11290	6090	8690	8628.89	48.23	0	-906	8916	8802	8706	8592	8496	8795	8585	57	2600	500	5210	10	1	11330638	983	2.89	0.39	12	0.05	3004.00	22339.00	13900	20231110	-37.55	5200	20230726	66.92	11350	-23.52	20240130	8200	5.85	20240104	13900	-37.55	20231110	5200	66.92	20230726	3.08	N	052790	500	56 억		5465082	N	N	6	N	00	N
83	20240717	150538	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8610	-80	5	-0.92	41141370	4772	131.79	8620	8690	8590	11290	6090	8690	8621.41	48.23	0	-561	8916	8802	8706	8592	8496	8795	8585	57	2600	500	5210	10	1	11330638	976	2.87	0.39	12	0.04	3004.00	22339.00	13900	20231110	-38.06	5200	20230726	65.58	11350	-24.14	20240130	8200	5.00	20240104	13900	-38.06	20231110	5200	65.58	20230726	3.08	N	052790	500	56 억		5465082	N	N	0	N	00	N
84	20240717	140535	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8670	-20	5	-0.23	30159360	3497	96.58	8620	8690	8590	11290	6090	8690	8624.35	48.23	0	-527	8916	8802	8706	8592	8496	8795	8585	57	2600	500	5210	10	1	11330638	982	2.89	0.39	12	0.03	3004.00	22339.00	13900	20231110	-37.63	5200	20230726	66.73	11350	-23.61	20240130	8200	5.73	20240104	13900	-37.63	20231110	5200	66.73	20230726	3.08	N	052790	500	56 억		5465082	N	N	0	N	00	N
85	20240717	130534	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8610	-80	5	-0.92	27742730	3218	88.87	8620	8690	8590	11290	6090	8690	8621.11	48.23	0	-499	8916	8802	8706	8592	8496	8795	8585	57	2600	500	5210	10	1	11330638	976	2.87	0.39	12	0.03	3004.00	22339.00	13900	20231110	-38.06	5200	20230726	65.58	11350	-24.14	20240130	8200	5.00	20240104	13900	-38.06	20231110	5200	65.58	20230726	3.08	N	052790	500	56 억		5465082	N	N	0	N	00	N
86	20240717	120535	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8690	0	3	0.00	25278350	2933	81.00	8620	8690	8590	11290	6090	8690	8618.60	48.23	0	-515	8916	8802	8706	8592	8496	8795	8585	57	2600	500	5210	10	1	11330638	985	2.89	0.39	12	0.03	3004.00	22339.00	13900	20231110	-37.48	5200	20230726	67.12	11350	-23.44	20240130	8200	5.98	20240104	13900	-37.48	20231110	5200	67.12	20230726	3.08	N	052790	500	56 억		5465082	N	N	0	N	00	N
87	20240717	110535	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8650	-40	5	-0.46	22103820	2566	70.86	8620	8650	8590	11290	6090	8690	8614.12	48.23	0	-502	8916	8802	8706	8592	8496	8795	8585	57	2600	500	5210	10	1	11330638	980	2.88	0.39	12	0.02	3004.00	22339.00	13900	20231110	-37.77	5200	20230726	66.35	11350	-23.79	20240130	8200	5.49	20240104	13900	-37.77	20231110	5200	66.35	20230726	3.08	N	052790	500	56 억		5465082	N	N	0	N	00	N
88	20240717	100534	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8650	-40	5	-0.46	18346190	2129	58.80	8620	8650	8600	11290	6090	8690	8617.28	48.23	0	-518	8916	8802	8706	8592	8496	8795	8585	57	2600	500	5210	10	1	11330638	980	2.88	0.39	12	0.02	3004.00	22339.00	13900	20231110	-37.77	5200	20230726	66.35	11350	-23.79	20240130	8200	5.49	20240104	13900	-37.77	20231110	5200	66.35	20230726	3.08	N	052790	500	56 억		5465082	N	N	0	N	00	N
89	20240717	090435	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8620	-70	5	-0.81	499960	58	1.60	8620	8620	8620	11290	6090	8690	8620.00	48.23	0	0	8916	8802	8706	8592	8496	8795	8585	57	2600	500	5210	10	1	11330638	977	2.87	0.39	12	0.00	3004.00	22339.00	13900	20231110	-37.99	5200	20230726	65.77	11350	-24.05	20240130	8200	5.12	20240104	13900	-37.99	20231110	5200	65.77	20230726	3.08	N	052790	500	56 억		5465082	N	N	0	N	00	N
90	20240716	160536	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8690	-20	5	-0.23	31567580	3621	17.24	8690	8820	8610	11320	6100	8710	8717.92	48.23	0	-1950	8970	8840	8670	8540	8370	8905	8605	57	2610	500	5220	10	1	11330638	985	2.89	0.39	12	0.03	3004.00	22339.00	13900	20231110	-37.48	5200	20230726	67.12	11350	-23.44	20240130	8200	5.98	20240104	13900	-37.48	20231110	5200	67.12	20230726	3.08	N	052790	500	56 억		5465292	N	N	17	N	00	N
91	20240716	150541	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8620	-90	5	-1.03	29149540	3341	15.91	8690	8820	8610	11320	6100	8710	8724.79	48.23	0	-1878	8970	8840	8670	8540	8370	8905	8605	57	2610	500	5220	10	1	11330638	977	2.87	0.39	12	0.03	3004.00	22339.00	13900	20231110	-37.99	5200	20230726	65.77	11350	-24.05	20240130	8200	5.12	20240104	13900	-37.99	20231110	5200	65.77	20230726	3.08	N	052790	500	56 억		5465292	N	N	17	N	00	N
92	20240716	140539	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8640	-70	5	-0.80	26345310	3016	14.36	8690	8820	8630	11320	6100	8710	8735.18	48.23	0	-1692	8970	8840	8670	8540	8370	8905	8605	57	2610	500	5220	10	1	11330638	979	2.88	0.39	12	0.03	3004.00	22339.00	13900	20231110	-37.84	5200	20230726	66.15	11350	-23.88	20240130	8200	5.37	20240104	13900	-37.84	20231110	5200	66.15	20230726	3.08	N	052790	500	56 억		5465292	N	N	17	N	00	N
93	20240716	130540	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8630	-80	5	-0.92	26198500	2999	14.28	8690	8820	8630	11320	6100	8710	8735.75	48.23	0	-1682	8970	8840	8670	8540	8370	8905	8605	57	2610	500	5220	10	1	11330638	978	2.87	0.39	12	0.03	3004.00	22339.00	13900	20231110	-37.91	5200	20230726	65.96	11350	-23.96	20240130	8200	5.24	20240104	13900	-37.91	20231110	5200	65.96	20230726	3.08	N	052790	500	56 억		5465292	N	N	17	N	00	N
94	20240716	120538	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8640	-70	5	-0.80	25161590	2879	13.71	8690	8820	8630	11320	6100	8710	8739.70	48.23	0	-1669	8970	8840	8670	8540	8370	8905	8605	57	2610	500	5220	10	1	11330638	979	2.88	0.39	12	0.03	3004.00	22339.00	13900	20231110	-37.84	5200	20230726	66.15	11350	-23.88	20240130	8200	5.37	20240104	13900	-37.84	20231110	5200	66.15	20230726	3.08	N	052790	500	56 억		5465292	N	N	17	N	00	N
95	20240716	110538	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8700	-10	5	-0.11	25092050	2871	13.67	8690	8820	8630	11320	6100	8710	8739.83	48.23	0	-1669	8970	8840	8670	8540	8370	8905	8605	57	2610	500	5220	10	1	11330638	986	2.90	0.39	12	0.03	3004.00	22339.00	13900	20231110	-37.41	5200	20230726	67.31	11350	-23.35	20240130	8200	6.10	20240104	13900	-37.41	20231110	5200	67.31	20230726	3.08	N	052790	500	56 억		5465292	N	N	17	N	00	N
96	20240716	100539	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8700	-10	5	-0.11	21635940	2472	11.77	8690	8820	8690	11320	6100	8710	8752.40	48.23	0	-1763	8970	8840	8670	8540	8370	8905	8605	57	2610	500	5220	10	1	11330638	986	2.90	0.39	12	0.02	3004.00	22339.00	13900	20231110	-37.41	5200	20230726	67.31	11350	-23.35	20240130	8200	6.10	20240104	13900	-37.41	20231110	5200	67.31	20230726	3.08	N	052790	500	56 억		5465292	N	N	17	N	00	N
97	20240716	090536	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8690	-20	5	-0.23	573540	66	0.31	8690	8690	8690	11320	6100	8710	8690.00	48.23	0	-65	8970	8840	8670	8540	8370	8905	8605	57	2610	500	5220	10	1	11330638	985	2.89	0.39	12	0.00	3004.00	22339.00	13900	20231110	-37.48	5200	20230726	67.12	11350	-23.44	20240130	8200	5.98	20240104	13900	-37.48	20231110	5200	67.12	20230726	3.08	N	052790	500	56 억		5465292	N	N	17	N	00	N
98	20240715	160529	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8710	120	2	1.40	182729420	21002	230.79	8590	8800	8500	11160	6020	8590	8700.57	48.26	0	-4072	8843	8716	8533	8406	8223	8780	8470	57	2570	500	5150	10	1	11330638	987	2.90	0.39	12	0.19	3004.00	22339.00	13900	20231110	-37.34	5200	20230726	67.50	11350	-23.26	20240130	8200	6.22	20240104	13900	-37.34	20231110	5200	67.50	20230726	3.06	N	052790	500	56 억		5468612	N	N	17	N	00	N
99	20240715	150533	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8750	160	2	1.86	159500160	18346	201.60	8590	8800	8500	11160	6020	8590	8694.00	48.26	0	-3699	8843	8716	8533	8406	8223	8780	8470	57	2570	500	5150	10	1	11330638	991	2.91	0.39	12	0.16	3004.00	22339.00	13900	20231110	-37.05	5200	20230726	68.27	11350	-22.91	20240130	8200	6.71	20240104	13900	-37.05	20231110	5200	68.27	20230726	3.06	N	052790	500	56 억		5468612	N	N	61	N	00	N
100	20240715	140532	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8700	110	2	1.28	107663590	12442	136.73	8590	8800	8500	11160	6020	8590	8653.24	48.26	0	-2584	8843	8716	8533	8406	8223	8780	8470	57	2570	500	5150	10	1	11330638	986	2.90	0.39	12	0.11	3004.00	22339.00	13900	20231110	-37.41	5200	20230726	67.31	11350	-23.35	20240130	8200	6.10	20240104	13900	-37.41	20231110	5200	67.31	20230726	3.06	N	052790	500	56 억		5468612	N	N	61	N	00	N
101	20240715	130532	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8720	130	2	1.51	91827100	10623	116.74	8590	8800	8500	11160	6020	8590	8644.18	48.26	0	-1916	8843	8716	8533	8406	8223	8780	8470	57	2570	500	5150	10	1	11330638	988	2.90	0.39	12	0.09	3004.00	22339.00	13900	20231110	-37.27	5200	20230726	67.69	11350	-23.17	20240130	8200	6.34	20240104	13900	-37.27	20231110	5200	67.69	20230726	3.06	N	052790	500	56 억		5468612	N	N	61	N	00	N
102	20240715	120533	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8670	80	2	0.93	80979250	9377	103.04	8590	8800	8500	11160	6020	8590	8635.94	48.26	0	-1397	8843	8716	8533	8406	8223	8780	8470	57	2570	500	5150	10	1	11330638	982	2.89	0.39	12	0.08	3004.00	22339.00	13900	20231110	-37.63	5200	20230726	66.73	11350	-23.61	20240130	8200	5.73	20240104	13900	-37.63	20231110	5200	66.73	20230726	3.06	N	052790	500	56 억		5468612	N	N	61	N	00	N
103	20240715	110533	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8510	-80	5	-0.93	23877410	2804	30.81	8590	8600	8500	11160	6020	8590	8515.48	48.26	0	-57	8843	8716	8533	8406	8223	8780	8470	57	2570	500	5150	10	1	11330638	964	2.83	0.38	12	0.02	3004.00	22339.00	13900	20231110	-38.78	5200	20230726	63.65	11350	-25.02	20240130	8200	3.78	20240104	13900	-38.78	20231110	5200	63.65	20230726	3.06	N	052790	500	56 억		5468612	N	N	61	N	00	N
104	20240715	100532	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8510	-80	5	-0.93	13631710	1601	17.59	8590	8600	8500	11160	6020	8590	8514.50	48.26	0	-143	8843	8716	8533	8406	8223	8780	8470	57	2570	500	5150	10	1	11330638	964	2.83	0.38	12	0.01	3004.00	22339.00	13900	20231110	-38.78	5200	20230726	63.65	11350	-25.02	20240130	8200	3.78	20240104	13900	-38.78	20231110	5200	63.65	20230726	3.06	N	052790	500	56 억		5468612	N	N	61	N	00	N
105	20240715	090533	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8550	-40	5	-0.47	249120	29	0.32	8590	8600	8550	11160	6020	8590	8590.34	48.26	0	-4	8843	8716	8533	8406	8223	8780	8470	57	2570	500	5150	10	1	11330638	969	2.85	0.38	12	0.00	3004.00	22339.00	13900	20231110	-38.49	5200	20230726	64.42	11350	-24.67	20240130	8200	4.27	20240104	13900	-38.49	20231110	5200	64.42	20230726	3.06	N	052790	500	56 억		5468612	N	N	61	N	00	N
106	20240712	160528	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8590	80	2	0.94	77981580	9097	111.62	8540	8660	8350	11060	5960	8510	8572.23	48.28	0	-1629	8776	8642	8576	8442	8376	8610	8410	57	2550	500	5100	10	1	11330638	973	2.86	0.38	12	0.08	3004.00	22339.00	13900	20231110	-38.20	5200	20230726	65.19	11350	-24.32	20240130	8200	4.76	20240104	13900	-38.20	20231110	5200	65.19	20230726	3.11	N	052790	500	56 억		5470241	N	N	61	N	00	N
107	20240712	150531	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8610	100	2	1.18	77119720	8996	110.38	8540	8660	8350	11060	5960	8510	8572.67	48.28	0	-1663	8776	8642	8576	8442	8376	8610	8410	57	2550	500	5100	10	1	11330638	976	2.87	0.39	12	0.08	3004.00	22339.00	13900	20231110	-38.06	5200	20230726	65.58	11350	-24.14	20240130	8200	5.00	20240104	13900	-38.06	20231110	5200	65.58	20230726	3.11	N	052790	500	56 억		5470241	N	N	165	N	00	N
108	20240712	140534	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8510	0	3	0.00	26248870	3076	37.74	8540	8650	8350	11060	5960	8510	8533.44	48.28	0	-426	8776	8642	8576	8442	8376	8610	8410	57	2550	500	5100	10	1	11330638	964	2.83	0.38	12	0.03	3004.00	22339.00	13900	20231110	-38.78	5200	20230726	63.65	11350	-25.02	20240130	8200	3.78	20240104	13900	-38.78	20231110	5200	63.65	20230726	3.11	N	052790	500	56 억		5470241	N	N	165	N	00	N
109	20240712	130530	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8520	10	2	0.12	22666920	2655	32.58	8540	8650	8350	11060	5960	8510	8537.45	48.28	0	-240	8776	8642	8576	8442	8376	8610	8410	57	2550	500	5100	10	1	11330638	965	2.84	0.38	12	0.02	3004.00	22339.00	13900	20231110	-38.71	5200	20230726	63.85	11350	-24.93	20240130	8200	3.90	20240104	13900	-38.71	20231110	5200	63.85	20230726	3.11	N	052790	500	56 억		5470241	N	N	165	N	00	N
110	20240712	120531	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8530	20	2	0.24	21730000	2545	31.23	8540	8650	8350	11060	5960	8510	8538.31	48.28	0	-240	8776	8642	8576	8442	8376	8610	8410	57	2550	500	5100	10	1	11330638	967	2.84	0.38	12	0.02	3004.00	22339.00	13900	20231110	-38.63	5200	20230726	64.04	11350	-24.85	20240130	8200	4.02	20240104	13900	-38.63	20231110	5200	64.04	20230726	3.11	N	052790	500	56 억		5470241	N	N	165	N	00	N
111	20240712	110529	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8600	90	2	1.06	19384520	2272	27.88	8540	8650	8350	11060	5960	8510	8531.92	48.28	0	-268	8776	8642	8576	8442	8376	8610	8410	57	2550	500	5100	10	1	11330638	974	2.86	0.38	12	0.02	3004.00	22339.00	13900	20231110	-38.13	5200	20230726	65.38	11350	-24.23	20240130	8200	4.88	20240104	13900	-38.13	20231110	5200	65.38	20230726	3.11	N	052790	500	56 억		5470241	N	N	165	N	00	N
112	20240712	100531	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8540	30	2	0.35	17921650	2101	25.78	8540	8650	8350	11060	5960	8510	8530.06	48.28	0	-207	8776	8642	8576	8442	8376	8610	8410	57	2550	500	5100	10	1	11330638	968	2.84	0.38	12	0.02	3004.00	22339.00	13900	20231110	-38.56	5200	20230726	64.23	11350	-24.76	20240130	8200	4.15	20240104	13900	-38.56	20231110	5200	64.23	20230726	3.11	N	052790	500	56 억		5470241	N	N	165	N	00	N
113	20240712	090527	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8560	50	2	0.59	879700	103	1.26	8540	8560	8540	11060	5960	8510	8540.78	48.28	0	0	8776	8642	8576	8442	8376	8610	8410	57	2550	500	5100	10	1	11330638	970	2.85	0.38	12	0.00	3004.00	22339.00	13900	20231110	-38.42	5200	20230726	64.62	11350	-24.58	20240130	8200	4.39	20240104	13900	-38.42	20231110	5200	64.62	20230726	3.11	N	052790	500	56 억		5470241	N	N	165	N	00	N
114	20240711	160526	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8510	-140	5	-1.62	70107980	8149	35.58	8660	8710	8510	11240	6060	8650	8603.26	48.30	0	-3654	8843	8746	8603	8506	8363	8770	8530	57	2590	500	5190	10	1	11330638	964	2.83	0.38	12	0.07	3004.00	22339.00	13900	20231110	-38.78	5200	20230726	63.65	11350	-25.02	20240130	8200	3.78	20240104	13900	-38.78	20231110	5200	63.65	20230726	3.11	N	052790	500	56 억		5472555	N	N	165	N	00	N
115	20240711	150531	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8590	-60	5	-0.69	52417840	6076	26.53	8660	8710	8540	11240	6060	8650	8627.03	48.30	0	-3110	8843	8746	8603	8506	8363	8770	8530	57	2590	500	5190	10	1	11330638	973	2.86	0.38	12	0.05	3004.00	22339.00	13900	20231110	-38.20	5200	20230726	65.19	11350	-24.32	20240130	8200	4.76	20240104	13900	-38.20	20231110	5200	65.19	20230726	3.11	N	052790	500	56 억		5472555	N	N	0	N	00	N
116	20240711	140531	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8620	-30	5	-0.35	46069790	5338	23.30	8660	8710	8540	11240	6060	8650	8630.53	48.30	0	-3008	8843	8746	8603	8506	8363	8770	8530	57	2590	500	5190	10	1	11330638	977	2.87	0.39	12	0.05	3004.00	22339.00	13900	20231110	-37.99	5200	20230726	65.77	11350	-24.05	20240130	8200	5.12	20240104	13900	-37.99	20231110	5200	65.77	20230726	3.11	N	052790	500	56 억		5472555	N	N	0	N	00	N
117	20240711	130528	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8640	-10	5	-0.12	46018010	5332	23.28	8660	8710	8540	11240	6060	8650	8630.53	48.30	0	-3008	8843	8746	8603	8506	8363	8770	8530	57	2590	500	5190	10	1	11330638	979	2.88	0.39	12	0.05	3004.00	22339.00	13900	20231110	-37.84	5200	20230726	66.15	11350	-23.88	20240130	8200	5.37	20240104	13900	-37.84	20231110	5200	66.15	20230726	3.11	N	052790	500	56 억		5472555	N	N	0	N	00	N
118	20240711	120529	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8590	-60	5	-0.69	44625580	5171	22.58	8660	8710	8540	11240	6060	8650	8629.97	48.30	0	-2870	8843	8746	8603	8506	8363	8770	8530	57	2590	500	5190	10	1	11330638	973	2.86	0.38	12	0.05	3004.00	22339.00	13900	20231110	-38.20	5200	20230726	65.19	11350	-24.32	20240130	8200	4.76	20240104	13900	-38.20	20231110	5200	65.19	20230726	3.11	N	052790	500	56 억		5472555	N	N	0	N	00	N
119	20240711	110528	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8560	-90	5	-1.04	21657930	2513	10.97	8660	8710	8540	11240	6060	8650	8618.36	48.30	0	-2016	8843	8746	8603	8506	8363	8770	8530	57	2590	500	5190	10	1	11330638	970	2.85	0.38	12	0.02	3004.00	22339.00	13900	20231110	-38.42	5200	20230726	64.62	11350	-24.58	20240130	8200	4.39	20240104	13900	-38.42	20231110	5200	64.62	20230726	3.11	N	052790	500	56 억		5472555	N	N	0	N	00	N
120	20240711	100527	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8590	-60	5	-0.69	15461720	1789	7.81	8660	8710	8590	11240	6060	8650	8642.66	48.30	0	-1371	8843	8746	8603	8506	8363	8770	8530	57	2590	500	5190	10	1	11330638	973	2.86	0.38	12	0.02	3004.00	22339.00	13900	20231110	-38.20	5200	20230726	65.19	11350	-24.32	20240130	8200	4.76	20240104	13900	-38.20	20231110	5200	65.19	20230726	3.11	N	052790	500	56 억		5472555	N	N	0	N	00	N
121	20240711	090526	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8650	0	3	0.00	2547280	293	1.28	8660	8710	8650	11240	6060	8650	8693.79	48.30	0	-280	8843	8746	8603	8506	8363	8770	8530	57	2590	500	5190	10	1	11330638	980	2.88	0.39	12	0.00	3004.00	22339.00	13900	20231110	-37.77	5200	20230726	66.35	11350	-23.79	20240130	8200	5.49	20240104	13900	-37.77	20231110	5200	66.35	20230726	3.11	N	052790	500	56 억		5472555	N	N	0	N	00	N
122	20240710	160526	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8650	0	3	0.00	196424410	22899	525.57	8650	8700	8460	11240	6060	8650	8577.86	48.29	0	478	8770	8710	8610	8550	8450	8740	8580	57	2590	500	5190	10	1	11330638	980	2.88	0.39	12	0.20	3004.00	22339.00	13900	20231110	-37.77	5200	20230726	66.35	11350	-23.79	20240130	8200	5.49	20240104	13900	-37.77	20231110	5200	66.35	20230726	3.11	N	052790	500	56 억		5471524	N	N	28	N	00	N
123	20240710	150528	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8630	-20	5	-0.23	170035410	19847	455.52	8650	8700	8460	11240	6060	8650	8567.31	48.29	0	1120	8770	8710	8610	8550	8450	8740	8580	57	2590	500	5190	10	1	11330638	978	2.87	0.39	12	0.18	3004.00	22339.00	13900	20231110	-37.91	5200	20230726	65.96	11350	-23.96	20240130	8200	5.24	20240104	13900	-37.91	20231110	5200	65.96	20230726	3.11	N	052790	500	56 억		5471524	N	N	28	N	00	N
124	20240710	140526	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8640	-10	5	-0.12	164627670	19219	441.11	8650	8700	8460	11240	6060	8650	8565.88	48.29	0	1132	8770	8710	8610	8550	8450	8740	8580	57	2590	500	5190	10	1	11330638	979	2.88	0.39	12	0.17	3004.00	22339.00	13900	20231110	-37.84	5200	20230726	66.15	11350	-23.88	20240130	8200	5.37	20240104	13900	-37.84	20231110	5200	66.15	20230726	3.11	N	052790	500	56 억		5471524	N	N	28	N	00	N
125	20240710	130526	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8630	-20	5	-0.23	149533380	17474	401.06	8650	8700	8460	11240	6060	8650	8557.48	48.29	0	-278	8770	8710	8610	8550	8450	8740	8580	57	2590	500	5190	10	1	11330638	978	2.87	0.39	12	0.15	3004.00	22339.00	13900	20231110	-37.91	5200	20230726	65.96	11350	-23.96	20240130	8200	5.24	20240104	13900	-37.91	20231110	5200	65.96	20230726	3.11	N	052790	500	56 억		5471524	N	N	28	N	00	N
126	20240710	120527	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8530	-120	5	-1.39	94975780	11142	255.73	8650	8700	8460	11240	6060	8650	8524.12	48.29	0	-438	8770	8710	8610	8550	8450	8740	8580	57	2590	500	5190	10	1	11330638	967	2.84	0.38	12	0.10	3004.00	22339.00	13900	20231110	-38.63	5200	20230726	64.04	11350	-24.85	20240130	8200	4.02	20240104	13900	-38.63	20231110	5200	64.04	20230726	3.11	N	052790	500	56 억		5471524	N	N	28	N	00	N
127	20240710	110527	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8580	-70	5	-0.81	67893810	7970	182.92	8650	8700	8460	11240	6060	8650	8518.67	48.29	0	-449	8770	8710	8610	8550	8450	8740	8580	57	2590	500	5190	10	1	11330638	972	2.86	0.38	12	0.07	3004.00	22339.00	13900	20231110	-38.27	5200	20230726	65.00	11350	-24.41	20240130	8200	4.63	20240104	13900	-38.27	20231110	5200	65.00	20230726	3.11	N	052790	500	56 억		5471524	N	N	28	N	00	N
128	20240710	100523	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8480	-170	5	-1.97	43564060	5107	117.21	8650	8700	8480	11240	6060	8650	8530.26	48.29	0	-3	8770	8710	8610	8550	8450	8740	8580	57	2590	500	5190	10	1	11330638	961	2.82	0.38	12	0.05	3004.00	22339.00	13900	20231110	-38.99	5200	20230726	63.08	11350	-25.29	20240130	8200	3.41	20240104	13900	-38.99	20231110	5200	63.08	20230726	3.11	N	052790	500	56 억		5471524	N	N	28	N	00	N
129	20240710	090525	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8650	0	3	0.00	2660210	308	7.07	8650	8660	8610	11240	6060	8650	8637.05	48.29	0	-301	8770	8710	8610	8550	8450	8740	8580	57	2590	500	5190	10	1	11330638	980	2.88	0.39	12	0.00	3004.00	22339.00	13900	20231110	-37.77	5200	20230726	66.35	11350	-23.79	20240130	8200	5.49	20240104	13900	-37.77	20231110	5200	66.35	20230726	3.11	N	052790	500	56 억		5471524	N	N	28	N	00	N
130	20240709	160525	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8650	20	2	0.23	37427520	4356	99.98	8630	8670	8510	11210	6050	8630	8592.12	48.29	0	406	8816	8722	8646	8552	8476	8685	8515	57	2580	500	5170	10	1	11330638	980	2.88	0.39	12	0.04	3004.00	22339.00	13900	20231110	-37.77	5200	20230726	66.35	11350	-23.79	20240130	8200	5.49	20240104	13900	-37.77	20231110	5200	66.35	20230726	3.12	N	052790	500	56 억		5471516	N	N	28	N	00	N
131	20240709	150525	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8580	-50	5	-0.58	33176570	3862	88.64	8630	8670	8510	11210	6050	8630	8590.52	48.29	0	479	8816	8722	8646	8552	8476	8685	8515	57	2580	500	5170	10	1	11330638	972	2.86	0.38	12	0.03	3004.00	22339.00	13900	20231110	-38.27	5200	20230726	65.00	11350	-24.41	20240130	8200	4.63	20240104	13900	-38.27	20231110	5200	65.00	20230726	3.12	N	052790	500	56 억		5471516	N	N	0	N	00	N
132	20240709	140526	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8550	-80	5	-0.93	19084790	2221	50.98	8630	8670	8510	11210	6050	8630	8592.88	48.29	0	258	8816	8722	8646	8552	8476	8685	8515	57	2580	500	5170	10	1	11330638	969	2.85	0.38	12	0.02	3004.00	22339.00	13900	20231110	-38.49	5200	20230726	64.42	11350	-24.67	20240130	8200	4.27	20240104	13900	-38.49	20231110	5200	64.42	20230726	3.12	N	052790	500	56 억		5471516	N	N	0	N	00	N
133	20240709	130528	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8550	-80	5	-0.93	17614080	2049	47.03	8630	8670	8510	11210	6050	8630	8596.43	48.29	0	346	8816	8722	8646	8552	8476	8685	8515	57	2580	500	5170	10	1	11330638	969	2.85	0.38	12	0.02	3004.00	22339.00	13900	20231110	-38.49	5200	20230726	64.42	11350	-24.67	20240130	8200	4.27	20240104	13900	-38.49	20231110	5200	64.42	20230726	3.12	N	052790	500	56 억		5471516	N	N	0	N	00	N
134	20240709	120529	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8570	-60	5	-0.70	15883840	1848	42.41	8630	8670	8510	11210	6050	8630	8595.15	48.29	0	346	8816	8722	8646	8552	8476	8685	8515	57	2580	500	5170	10	1	11330638	971	2.85	0.38	12	0.02	3004.00	22339.00	13900	20231110	-38.35	5200	20230726	64.81	11350	-24.49	20240130	8200	4.51	20240104	13900	-38.35	20231110	5200	64.81	20230726	3.12	N	052790	500	56 억		5471516	N	N	0	N	00	N
135	20240709	110527	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8650	20	2	0.23	12415660	1444	33.14	8630	8670	8510	11210	6050	8630	8598.10	48.29	0	294	8816	8722	8646	8552	8476	8685	8515	57	2580	500	5170	10	1	11330638	980	2.88	0.39	12	0.01	3004.00	22339.00	13900	20231110	-37.77	5200	20230726	66.35	11350	-23.79	20240130	8200	5.49	20240104	13900	-37.77	20231110	5200	66.35	20230726	3.12	N	052790	500	56 억		5471516	N	N	0	N	00	N
136	20240709	100527	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8630	0	3	0.00	6699100	777	17.83	8630	8660	8510	11210	6050	8630	8621.75	48.29	0	-146	8816	8722	8646	8552	8476	8685	8515	57	2580	500	5170	10	1	11330638	978	2.87	0.39	12	0.01	3004.00	22339.00	13900	20231110	-37.91	5200	20230726	65.96	11350	-23.96	20240130	8200	5.24	20240104	13900	-37.91	20231110	5200	65.96	20230726	3.12	N	052790	500	56 억		5471516	N	N	0	N	00	N
137	20240709	090525	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8630	0	3	0.00	172600	20	0.46	8630	8630	8630	11210	6050	8630	8630.00	48.29	0	-19	8816	8722	8646	8552	8476	8685	8515	57	2580	500	5170	10	1	11330638	978	2.87	0.39	12	0.00	3004.00	22339.00	13900	20231110	-37.91	5200	20230726	65.96	11350	-23.96	20240130	8200	5.24	20240104	13900	-37.91	20231110	5200	65.96	20230726	3.12	N	052790	500	56 억		5471516	N	N	0	N	00	N
138	20240708	160522	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8630	-20	5	-0.23	37722550	4357	29.85	8660	8740	8570	11240	6060	8650	8657.92	48.29	0	137	8936	8792	8566	8422	8196	8865	8495	57	2590	500	5190	10	1	11330638	978	2.87	0.39	12	0.04	3004.00	22339.00	13900	20231110	-37.91	5200	20230726	65.96	11350	-23.96	20240130	8200	5.24	20240104	13900	-37.91	20231110	5200	65.96	20230726	3.12	N	052790	500	56 억		5471359	N	N	0	N	00	N
139	20240708	150523	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8620	-30	5	-0.35	33433710	3860	26.44	8660	8740	8570	11240	6060	8650	8661.58	48.29	0	-161	8936	8792	8566	8422	8196	8865	8495	57	2590	500	5190	10	1	11330638	977	2.87	0.39	12	0.03	3004.00	22339.00	13900	20231110	-37.99	5200	20230726	65.77	11350	-24.05	20240130	8200	5.12	20240104	13900	-37.99	20231110	5200	65.77	20230726	3.12	N	052790	500	56 억		5471359	N	N	0	N	00	N
140	20240708	140525	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8670	20	2	0.23	28798290	3324	22.77	8660	8740	8570	11240	6060	8650	8663.75	48.29	0	-87	8936	8792	8566	8422	8196	8865	8495	57	2590	500	5190	10	1	11330638	982	2.89	0.39	12	0.03	3004.00	22339.00	13900	20231110	-37.63	5200	20230726	66.73	11350	-23.61	20240130	8200	5.73	20240104	13900	-37.63	20231110	5200	66.73	20230726	3.12	N	052790	500	56 억		5471359	N	N	0	N	00	N
141	20240708	130521	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8660	10	2	0.12	28391070	3277	22.45	8660	8740	8570	11240	6060	8650	8663.74	48.29	0	-75	8936	8792	8566	8422	8196	8865	8495	57	2590	500	5190	10	1	11330638	981	2.88	0.39	12	0.03	3004.00	22339.00	13900	20231110	-37.70	5200	20230726	66.54	11350	-23.70	20240130	8200	5.61	20240104	13900	-37.70	20231110	5200	66.54	20230726	3.12	N	052790	500	56 억		5471359	N	N	0	N	00	N
142	20240708	120523	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8610	-40	5	-0.46	27292380	3150	21.58	8660	8740	8570	11240	6060	8650	8664.25	48.29	0	-3	8936	8792	8566	8422	8196	8865	8495	57	2590	500	5190	10	1	11330638	976	2.87	0.39	12	0.03	3004.00	22339.00	13900	20231110	-38.06	5200	20230726	65.58	11350	-24.14	20240130	8200	5.00	20240104	13900	-38.06	20231110	5200	65.58	20230726	3.12	N	052790	500	56 억		5471359	N	N	0	N	00	N
143	20240708	110522	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8670	20	2	0.23	21924080	2526	17.30	8660	8740	8650	11240	6060	8650	8679.37	48.29	0	-92	8936	8792	8566	8422	8196	8865	8495	57	2590	500	5190	10	1	11330638	982	2.89	0.39	12	0.02	3004.00	22339.00	13900	20231110	-37.63	5200	20230726	66.73	11350	-23.61	20240130	8200	5.73	20240104	13900	-37.63	20231110	5200	66.73	20230726	3.12	N	052790	500	56 억		5471359	N	N	0	N	00	N
144	20240708	100522	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8730	80	2	0.92	15689240	1806	12.37	8660	8740	8660	11240	6060	8650	8687.29	48.29	0	-17	8936	8792	8566	8422	8196	8865	8495	57	2590	500	5190	10	1	11330638	989	2.91	0.39	12	0.02	3004.00	22339.00	13900	20231110	-37.19	5200	20230726	67.88	11350	-23.08	20240130	8200	6.46	20240104	13900	-37.19	20231110	5200	67.88	20230726	3.12	N	052790	500	56 억		5471359	N	N	0	N	00	N
145	20240708	090522	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8710	60	2	0.69	3700590	425	2.91	8660	8710	8660	11240	6060	8650	8707.27	48.29	0	-30	8936	8792	8566	8422	8196	8865	8495	57	2590	500	5190	10	1	11330638	987	2.90	0.39	12	0.00	3004.00	22339.00	13900	20231110	-37.34	5200	20230726	67.50	11350	-23.26	20240130	8200	6.22	20240104	13900	-37.34	20231110	5200	67.50	20230726	3.12	N	052790	500	56 억		5471359	N	N	0	N	00	N
146	20240705	160520	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8650	240	2	2.85	124900670	14581	202.20	8340	8710	8340	10930	5890	8410	8565.87	48.27	0	1727	8696	8552	8406	8262	8116	8625	8335	57	2520	500	5040	10	1	11330638	980	2.88	0.39	12	0.13	3004.00	22339.00	13900	20231110	-37.77	5200	20230726	66.35	11350	-23.79	20240130	8200	5.49	20240104	13900	-37.77	20231110	5200	66.35	20230726	3.29	N	052790	500	56 억		5469665	N	N	1	N	00	N
147	20240705	150522	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8650	240	2	2.85	103570590	12119	168.06	8340	8710	8340	10930	5890	8410	8546.13	48.27	0	2086	8696	8552	8406	8262	8116	8625	8335	57	2520	500	5040	10	1	11330638	980	2.88	0.39	12	0.11	3004.00	22339.00	13900	20231110	-37.77	5200	20230726	66.35	11350	-23.79	20240130	8200	5.49	20240104	13900	-37.77	20231110	5200	66.35	20230726	3.29	N	052790	500	56 억		5469665	N	N	1	N	00	N
148	20240705	140522	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8610	200	2	2.38	98096440	11487	159.30	8340	8710	8340	10930	5890	8410	8539.78	48.27	0	2032	8696	8552	8406	8262	8116	8625	8335	57	2520	500	5040	10	1	11330638	976	2.87	0.39	12	0.10	3004.00	22339.00	13900	20231110	-38.06	5200	20230726	65.58	11350	-24.14	20240130	8200	5.00	20240104	13900	-38.06	20231110	5200	65.58	20230726	3.29	N	052790	500	56 억		5469665	N	N	1	N	00	N
149	20240705	130521	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8560	150	2	1.78	58956220	6968	96.63	8340	8580	8340	10930	5890	8410	8461.00	48.27	0	2641	8696	8552	8406	8262	8116	8625	8335	57	2520	500	5040	10	1	11330638	970	2.85	0.38	12	0.06	3004.00	22339.00	13900	20231110	-38.42	5200	20230726	64.62	11350	-24.58	20240130	8200	4.39	20240104	13900	-38.42	20231110	5200	64.62	20230726	3.29	N	052790	500	56 억		5469665	N	N	1	N	00	N
150	20240705	120522	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8520	110	2	1.31	31397640	3720	51.59	8340	8540	8340	10930	5890	8410	8440.23	48.27	0	2044	8696	8552	8406	8262	8116	8625	8335	57	2520	500	5040	10	1	11330638	965	2.84	0.38	12	0.03	3004.00	22339.00	13900	20231110	-38.71	5200	20230726	63.85	11350	-24.93	20240130	8200	3.90	20240104	13900	-38.71	20231110	5200	63.85	20230726	3.29	N	052790	500	56 억		5469665	N	N	1	N	00	N
151	20240705	110520	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8480	70	2	0.83	21139320	2512	34.84	8340	8500	8340	10930	5890	8410	8415.33	48.27	0	1506	8696	8552	8406	8262	8116	8625	8335	57	2520	500	5040	10	1	11330638	961	2.82	0.38	12	0.02	3004.00	22339.00	13900	20231110	-38.99	5200	20230726	63.08	11350	-25.29	20240130	8200	3.41	20240104	13900	-38.99	20231110	5200	63.08	20230726	3.29	N	052790	500	56 억		5469665	N	N	1	N	00	N
152	20240705	100520	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8480	70	2	0.83	14251780	1697	23.53	8340	8500	8340	10930	5890	8410	8398.22	48.27	0	865	8696	8552	8406	8262	8116	8625	8335	57	2520	500	5040	10	1	11330638	961	2.82	0.38	12	0.01	3004.00	22339.00	13900	20231110	-38.99	5200	20230726	63.08	11350	-25.29	20240130	8200	3.41	20240104	13900	-38.99	20231110	5200	63.08	20230726	3.29	N	052790	500	56 억		5469665	N	N	1	N	00	N
153	20240705	090521	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8340	-70	5	-0.83	4120030	494	6.85	8340	8350	8340	10930	5890	8410	8340.14	48.27	0	466	8696	8552	8406	8262	8116	8625	8335	57	2520	500	5040	10	1	11330638	945	2.78	0.37	12	0.00	3004.00	22339.00	13900	20231110	-40.00	5200	20230726	60.38	11350	-26.52	20240130	8200	1.71	20240104	13900	-40.00	20231110	5200	60.38	20230726	3.29	N	052790	500	56 억		5469665	N	N	1	N	00	N
154	20240704	160518	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8410	90	2	1.08	60730380	7208	19.20	8260	8550	8260	10810	5830	8320	8425.41	48.29	0	-1341	8800	8560	8430	8190	8060	8495	8125	57	2490	500	4990	10	1	11330638	953	2.80	0.38	12	0.06	3004.00	22339.00	13900	20231110	-39.50	5200	20230726	61.73	11350	-25.90	20240130	8200	2.56	20240104	13900	-39.50	20231110	5200	61.73	20230726	3.27	N	052790	500	56 억		5471003	N	N	1	N	00	N
155	20240704	150520	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8400	80	2	0.96	57589970	6834	18.20	8260	8550	8260	10810	5830	8320	8426.98	48.29	0	-1281	8800	8560	8430	8190	8060	8495	8125	57	2490	500	4990	10	1	11330638	952	2.80	0.38	12	0.06	3004.00	22339.00	13900	20231110	-39.57	5200	20230726	61.54	11350	-25.99	20240130	8200	2.44	20240104	13900	-39.57	20231110	5200	61.54	20230726	3.27	N	052790	500	56 억		5471003	N	N	0	N	00	N
156	20240704	140520	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8440	120	2	1.44	40294190	4769	12.70	8260	8550	8260	10810	5830	8320	8449.19	48.29	0	-1487	8800	8560	8430	8190	8060	8495	8125	57	2490	500	4990	10	1	11330638	956	2.81	0.38	12	0.04	3004.00	22339.00	13900	20231110	-39.28	5200	20230726	62.31	11350	-25.64	20240130	8200	2.93	20240104	13900	-39.28	20231110	5200	62.31	20230726	3.27	N	052790	500	56 억		5471003	N	N	0	N	00	N
157	20240704	130521	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8460	140	2	1.68	38639170	4573	12.18	8260	8550	8260	10810	5830	8320	8449.41	48.29	0	-1449	8800	8560	8430	8190	8060	8495	8125	57	2490	500	4990	10	1	11330638	959	2.82	0.38	12	0.04	3004.00	22339.00	13900	20231110	-39.14	5200	20230726	62.69	11350	-25.46	20240130	8200	3.17	20240104	13900	-39.14	20231110	5200	62.69	20230726	3.27	N	052790	500	56 억		5471003	N	N	0	N	00	N
158	20240704	120519	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8460	140	2	1.68	38639170	4573	12.18	8260	8550	8260	10810	5830	8320	8449.41	48.29	0	-1449	8800	8560	8430	8190	8060	8495	8125	57	2490	500	4990	10	1	11330638	959	2.82	0.38	12	0.04	3004.00	22339.00	13900	20231110	-39.14	5200	20230726	62.69	11350	-25.46	20240130	8200	3.17	20240104	13900	-39.14	20231110	5200	62.69	20230726	3.27	N	052790	500	56 억		5471003	N	N	0	N	00	N
159	20240704	110519	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8460	140	2	1.68	27811860	3291	8.76	8260	8550	8260	10810	5830	8320	8450.88	48.29	0	-837	8800	8560	8430	8190	8060	8495	8125	57	2490	500	4990	10	1	11330638	959	2.82	0.38	12	0.03	3004.00	22339.00	13900	20231110	-39.14	5200	20230726	62.69	11350	-25.46	20240130	8200	3.17	20240104	13900	-39.14	20231110	5200	62.69	20230726	3.27	N	052790	500	56 억		5471003	N	N	0	N	00	N
160	20240704	100519	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8490	170	2	2.04	18812150	2235	5.95	8260	8510	8260	10810	5830	8320	8417.07	48.29	0	-478	8800	8560	8430	8190	8060	8495	8125	57	2490	500	4990	10	1	11330638	962	2.83	0.38	12	0.02	3004.00	22339.00	13900	20231110	-38.92	5200	20230726	63.27	11350	-25.20	20240130	8200	3.54	20240104	13900	-38.92	20231110	5200	63.27	20230726	3.27	N	052790	500	56 억		5471003	N	N	0	N	00	N
161	20240704	090519	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8400	80	2	0.96	3376400	406	1.08	8260	8420	8260	10810	5830	8320	8316.26	48.29	0	-129	8800	8560	8430	8190	8060	8495	8125	57	2490	500	4990	10	1	11330638	952	2.80	0.38	12	0.00	3004.00	22339.00	13900	20231110	-39.57	5200	20230726	61.54	11350	-25.99	20240130	8200	2.44	20240104	13900	-39.57	20231110	5200	61.54	20230726	3.27	N	052790	500	56 억		5471003	N	N	0	N	00	N
162	20240703	160516	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8320	-260	5	-3.03	313418330	37272	110.77	8580	8670	8300	11150	6010	8580	8408.95	48.30	0	-1815	8760	8670	8560	8470	8360	8680	8480	57	2570	500	5140	10	1	11330638	943	2.77	0.37	12	0.33	3004.00	22339.00	13900	20231110	-40.14	5200	20230726	60.00	11350	-26.70	20240130	8200	1.46	20240104	13900	-40.14	20231110	5200	60.00	20230726	3.31	N	052790	500	56 억		5472633	N	N	0	N	00	N
163	20240703	150518	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8410	-170	5	-1.98	288421590	34279	101.88	8580	8670	8300	11150	6010	8580	8413.94	48.30	0	-592	8760	8670	8560	8470	8360	8680	8480	57	2570	500	5140	10	1	11330638	953	2.80	0.38	12	0.30	3004.00	22339.00	13900	20231110	-39.50	5200	20230726	61.73	11350	-25.90	20240130	8200	2.56	20240104	13900	-39.50	20231110	5200	61.73	20230726	3.31	N	052790	500	56 억		5472633	N	N	0	N	00	N
164	20240703	140519	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8410	-170	5	-1.98	254062290	30149	89.60	8580	8670	8370	11150	6010	8580	8426.89	48.30	0	-1107	8760	8670	8560	8470	8360	8680	8480	57	2570	500	5140	10	1	11330638	953	2.80	0.38	12	0.27	3004.00	22339.00	13900	20231110	-39.50	5200	20230726	61.73	11350	-25.90	20240130	8200	2.56	20240104	13900	-39.50	20231110	5200	61.73	20230726	3.31	N	052790	500	56 억		5472633	N	N	0	N	00	N
165	20240703	130517	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8400	-180	5	-2.10	169519300	20072	59.65	8580	8670	8400	11150	6010	8580	8445.56	48.30	0	-480	8760	8670	8560	8470	8360	8680	8480	57	2570	500	5140	10	1	11330638	952	2.80	0.38	12	0.18	3004.00	22339.00	13900	20231110	-39.57	5200	20230726	61.54	11350	-25.99	20240130	8200	2.44	20240104	13900	-39.57	20231110	5200	61.54	20230726	3.31	N	052790	500	56 억		5472633	N	N	0	N	00	N
166	20240703	120517	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8450	-130	5	-1.52	94423240	11154	33.15	8580	8670	8400	11150	6010	8580	8465.42	48.30	0	-1221	8760	8670	8560	8470	8360	8680	8480	57	2570	500	5140	10	1	11330638	957	2.81	0.38	12	0.10	3004.00	22339.00	13900	20231110	-39.21	5200	20230726	62.50	11350	-25.55	20240130	8200	3.05	20240104	13900	-39.21	20231110	5200	62.50	20230726	3.31	N	052790	500	56 억		5472633	N	N	0	N	00	N
167	20240703	110519	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8450	-130	5	-1.52	87479120	10332	30.71	8580	8670	8400	11150	6010	8580	8466.81	48.30	0	-1460	8760	8670	8560	8470	8360	8680	8480	57	2570	500	5140	10	1	11330638	957	2.81	0.38	12	0.09	3004.00	22339.00	13900	20231110	-39.21	5200	20230726	62.50	11350	-25.55	20240130	8200	3.05	20240104	13900	-39.21	20231110	5200	62.50	20230726	3.31	N	052790	500	56 억		5472633	N	N	0	N	00	N
168	20240703	100519	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8560	-20	5	-0.23	15207940	1772	5.27	8580	8670	8560	11150	6010	8580	8582.36	48.30	0	-550	8760	8670	8560	8470	8360	8680	8480	57	2570	500	5140	10	1	11330638	970	2.85	0.38	12	0.02	3004.00	22339.00	13900	20231110	-38.42	5200	20230726	64.62	11350	-24.58	20240130	8200	4.39	20240104	13900	-38.42	20231110	5200	64.62	20230726	3.31	N	052790	500	56 억		5472633	N	N	0	N	00	N
169	20240703	090517	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8610	30	2	0.35	5791530	675	2.01	8580	8610	8580	11150	6010	8580	8580.04	48.30	0	1	8760	8670	8560	8470	8360	8680	8480	57	2570	500	5140	10	1	11330638	976	2.87	0.39	12	0.01	3004.00	22339.00	13900	20231110	-38.06	5200	20230726	65.58	11350	-24.14	20240130	8200	5.00	20240104	13900	-38.06	20231110	5200	65.58	20230726	3.31	N	052790	500	56 억		5472633	N	N	0	N	00	N
170	20240702	160516	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8580	0	3	0.00	286654010	33647	128.19	8580	8650	8450	11150	6010	8580	8519.45	48.20	0	-3203	8993	8786	8673	8466	8353	8730	8410	57	2570	500	5140	10	1	11330638	972	2.86	0.38	12	0.30	3004.00	22339.00	13900	20231110	-38.27	5200	20230726	65.00	11350	-24.41	20240130	8200	4.63	20240104	13900	-38.27	20231110	5200	65.00	20230726	3.38	N	052790	500	56 억		5460921	N	N	0	N	00	N
171	20240702	150517	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8580	0	3	0.00	281712570	33070	126.00	8580	8650	8450	11150	6010	8580	8518.67	48.20	0	-3467	8993	8786	8673	8466	8353	8730	8410	57	2570	500	5140	10	1	11330638	972	2.86	0.38	12	0.29	3004.00	22339.00	13900	20231110	-38.27	5200	20230726	65.00	11350	-24.41	20240130	8200	4.63	20240104	13900	-38.27	20231110	5200	65.00	20230726	3.38	N	052790	500	56 억		5460921	N	N	0	N	00	N
172	20240702	140517	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8610	30	2	0.35	280277790	32903	125.36	8580	8650	8450	11150	6010	8580	8518.31	48.20	0	-3441	8993	8786	8673	8466	8353	8730	8410	57	2570	500	5140	10	1	11330638	976	2.87	0.39	12	0.29	3004.00	22339.00	13900	20231110	-38.06	5200	20230726	65.58	11350	-24.14	20240130	8200	5.00	20240104	13900	-38.06	20231110	5200	65.58	20230726	3.38	N	052790	500	56 억		5460921	N	N	0	N	00	N
173	20240702	130517	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8600	20	2	0.23	279402570	32801	124.97	8580	8650	8450	11150	6010	8580	8518.11	48.20	0	-3341	8993	8786	8673	8466	8353	8730	8410	57	2570	500	5140	10	1	11330638	974	2.86	0.38	12	0.29	3004.00	22339.00	13900	20231110	-38.13	5200	20230726	65.38	11350	-24.23	20240130	8200	4.88	20240104	13900	-38.13	20231110	5200	65.38	20230726	3.38	N	052790	500	56 억		5460921	N	N	0	N	00	N
174	20240702	120518	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8580	0	3	0.00	260737500	30621	116.66	8580	8650	8450	11150	6010	8580	8514.99	48.20	0	-4101	8993	8786	8673	8466	8353	8730	8410	57	2570	500	5140	10	1	11330638	972	2.86	0.38	12	0.27	3004.00	22339.00	13900	20231110	-38.27	5200	20230726	65.00	11350	-24.41	20240130	8200	4.63	20240104	13900	-38.27	20231110	5200	65.00	20230726	3.38	N	052790	500	56 억		5460921	N	N	0	N	00	N
175	20240702	110516	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8540	-40	5	-0.47	223988740	26315	100.26	8580	8650	8450	11150	6010	8580	8511.83	48.20	0	-7488	8993	8786	8673	8466	8353	8730	8410	57	2570	500	5140	10	1	11330638	968	2.84	0.38	12	0.23	3004.00	22339.00	13900	20231110	-38.56	5200	20230726	64.23	11350	-24.76	20240130	8200	4.15	20240104	13900	-38.56	20231110	5200	64.23	20230726	3.38	N	052790	500	56 억		5460921	N	N	0	N	00	N
176	20240702	100517	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8530	-50	5	-0.58	219125480	25744	98.08	8580	8650	8450	11150	6010	8580	8511.71	48.20	0	-7720	8993	8786	8673	8466	8353	8730	8410	57	2570	500	5140	10	1	11330638	967	2.84	0.38	12	0.23	3004.00	22339.00	13900	20231110	-38.63	5200	20230726	64.04	11350	-24.85	20240130	8200	4.02	20240104	13900	-38.63	20231110	5200	64.04	20230726	3.38	N	052790	500	56 억		5460921	N	N	0	N	00	N
177	20240702	090518	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8600	20	2	0.23	6602530	769	2.93	8580	8630	8580	11150	6010	8580	8585.86	48.20	0	-69	8993	8786	8673	8466	8353	8730	8410	57	2570	500	5140	10	1	11330638	974	2.86	0.38	12	0.01	3004.00	22339.00	13900	20231110	-38.13	5200	20230726	65.38	11350	-24.23	20240130	8200	4.88	20240104	13900	-38.13	20231110	5200	65.38	20230726	3.38	N	052790	500	56 억		5460921	N	N	0	N	00	N
178	20240701	160515	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8580	-170	5	-1.94	226905460	26147	117.61	8880	8880	8560	11370	6130	8750	8678.82	48.22	0	-2218	9063	8906	8813	8656	8563	8860	8610	57	2620	500	5250	10	1	11330638	972	2.86	0.38	12	0.23	3004.00	22339.00	13900	20231110	-38.27	5200	20230726	65.00	11350	-24.41	20240130	8200	4.63	20240104	13900	-38.27	20231110	5200	65.00	20230726	3.38	N	052790	500	56 억		5463139	N	N	0	N	00	N
179	20240701	150517	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8600	-150	5	-1.71	180765230	20780	93.47	8880	8880	8600	11370	6130	8750	8699.00	48.22	0	-1864	9063	8906	8813	8656	8563	8860	8610	57	2620	500	5250	10	1	11330638	974	2.86	0.38	12	0.18	3004.00	22339.00	13900	20231110	-38.13	5200	20230726	65.38	11350	-24.23	20240130	8200	4.88	20240104	13900	-38.13	20231110	5200	65.38	20230726	3.38	N	052790	500	56 억		5463139	N	N	0	N	00	N
180	20240701	140515	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8750	0	3	0.00	120116100	13753	61.86	8880	8880	8700	11370	6130	8750	8733.81	48.22	0	-900	9063	8906	8813	8656	8563	8860	8610	57	2620	500	5250	10	1	11330638	991	2.91	0.39	12	0.12	3004.00	22339.00	13900	20231110	-37.05	5200	20230726	68.27	11350	-22.91	20240130	8200	6.71	20240104	13900	-37.05	20231110	5200	68.27	20230726	3.38	N	052790	500	56 억		5463139	N	N	0	N	00	N
181	20240701	130515	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8760	10	2	0.11	72962430	8336	37.50	8880	8880	8700	11370	6130	8750	8752.69	48.22	0	-1042	9063	8906	8813	8656	8563	8860	8610	57	2620	500	5250	10	1	11330638	993	2.92	0.39	12	0.07	3004.00	22339.00	13900	20231110	-36.98	5200	20230726	68.46	11350	-22.82	20240130	8200	6.83	20240104	13900	-36.98	20231110	5200	68.46	20230726	3.38	N	052790	500	56 억		5463139	N	N	0	N	00	N
182	20240701	120517	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8750	0	3	0.00	66157720	7560	34.01	8880	8880	8700	11370	6130	8750	8751.02	48.22	0	-512	9063	8906	8813	8656	8563	8860	8610	57	2620	500	5250	10	1	11330638	991	2.91	0.39	12	0.07	3004.00	22339.00	13900	20231110	-37.05	5200	20230726	68.27	11350	-22.91	20240130	8200	6.71	20240104	13900	-37.05	20231110	5200	68.27	20230726	3.38	N	052790	500	56 억		5463139	N	N	0	N	00	N
183	20240701	110515	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8780	30	2	0.34	27149880	3090	13.90	8880	8880	8730	11370	6130	8750	8786.37	48.22	0	-799	9063	8906	8813	8656	8563	8860	8610	57	2620	500	5250	10	1	11330638	995	2.92	0.39	12	0.03	3004.00	22339.00	13900	20231110	-36.83	5200	20230726	68.85	11350	-22.64	20240130	8200	7.07	20240104	13900	-36.83	20231110	5200	68.85	20230726	3.38	N	052790	500	56 억		5463139	N	N	0	N	00	N
184	20240701	100514	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8800	50	2	0.57	26974260	3070	13.81	8880	8880	8730	11370	6130	8750	8786.40	48.22	0	-799	9063	8906	8813	8656	8563	8860	8610	57	2620	500	5250	10	1	11330638	997	2.93	0.39	12	0.03	3004.00	22339.00	13900	20231110	-36.69	5200	20230726	69.23	11350	-22.47	20240130	8200	7.32	20240104	13900	-36.69	20231110	5200	69.23	20230726	3.38	N	052790	500	56 억		5463139	N	N	0	N	00	N
185	20240701	090514	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8740	-10	5	-0.11	9421260	1066	4.79	8880	8880	8740	11370	6130	8750	8837.95	48.22	0	-365	9063	8906	8813	8656	8563	8860	8610	57	2620	500	5250	10	1	11330638	990	2.91	0.39	12	0.01	3004.00	22339.00	13900	20231110	-37.12	5200	20230726	68.08	11350	-23.00	20240130	8200	6.59	20240104	13900	-37.12	20231110	5200	68.08	20230726	3.38	N	052790	500	56 억		5463139	N	N	0	N	00	N