KissMeData/189330/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	160932	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8560	160	2	1.90	51528910	6087	30.29	8400	8760	8280	10920	5880	8400	8465.39	0.42	0	-238	8873	8636	8413	8176	7953	8525	8065	30	2520	500	5710	10	1	6092284	521	-8.05	3.52	12	0.10	-1063.00	2432.00	19820	20230907	-56.81	8190	20240730	4.52	18090	-52.68	20240315	8190	4.52	20240730	19820	-56.81	20230907	8190	4.52	20240730	0.86	N	189330	500	30 억		25371	N	N	0	N	00	N
3	20240731	150945	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8430	30	2	0.36	48875950	5775	28.74	8400	8760	8280	10920	5880	8400	8463.37	0.42	0	-240	8873	8636	8413	8176	7953	8525	8065	30	2520	500	5710	10	1	6092284	514	-7.93	3.47	12	0.09	-1063.00	2432.00	19820	20230907	-57.47	8190	20240730	2.93	18090	-53.40	20240315	8190	2.93	20240730	19820	-57.47	20230907	8190	2.93	20240730	0.86	N	189330	500	30 억		25371	N	N	0	N	00	N
4	20240731	140944	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8410	10	2	0.12	41731550	4928	24.53	8400	8760	8280	10920	5880	8400	8468.25	0.42	0	-810	8873	8636	8413	8176	7953	8525	8065	30	2520	500	5710	10	1	6092284	512	-7.91	3.46	12	0.08	-1063.00	2432.00	19820	20230907	-57.57	8190	20240730	2.69	18090	-53.51	20240315	8190	2.69	20240730	19820	-57.57	20230907	8190	2.69	20240730	0.86	N	189330	500	30 억		25371	N	N	0	N	00	N
5	20240731	130940	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8430	30	2	0.36	35726760	4213	20.97	8400	8760	8280	10920	5880	8400	8480.12	0.42	0	-224	8873	8636	8413	8176	7953	8525	8065	30	2520	500	5710	10	1	6092284	514	-7.93	3.47	12	0.07	-1063.00	2432.00	19820	20230907	-57.47	8190	20240730	2.93	18090	-53.40	20240315	8190	2.93	20240730	19820	-57.47	20230907	8190	2.93	20240730	0.86	N	189330	500	30 억		25371	N	N	0	N	00	N
6	20240731	120941	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8430	30	2	0.36	33796650	3983	19.82	8400	8760	8280	10920	5880	8400	8485.22	0.42	0	-224	8873	8636	8413	8176	7953	8525	8065	30	2520	500	5710	10	1	6092284	514	-7.93	3.47	12	0.07	-1063.00	2432.00	19820	20230907	-57.47	8190	20240730	2.93	18090	-53.40	20240315	8190	2.93	20240730	19820	-57.47	20230907	8190	2.93	20240730	0.86	N	189330	500	30 억		25371	N	N	0	N	00	N
7	20240731	110944	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8400	0	3	0.00	32144360	3786	18.84	8400	8760	8280	10920	5880	8400	8490.32	0.42	0	-221	8873	8636	8413	8176	7953	8525	8065	30	2520	500	5710	10	1	6092284	512	-7.90	3.45	12	0.06	-1063.00	2432.00	19820	20230907	-57.62	8190	20240730	2.56	18090	-53.57	20240315	8190	2.56	20240730	19820	-57.62	20230907	8190	2.56	20240730	0.86	N	189330	500	30 억		25371	N	N	0	N	00	N
8	20240731	100939	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8430	30	2	0.36	23730720	2786	13.87	8400	8760	8280	10920	5880	8400	8517.85	0.42	0	-163	8873	8636	8413	8176	7953	8525	8065	30	2520	500	5710	10	1	6092284	514	-7.93	3.47	12	0.05	-1063.00	2432.00	19820	20230907	-57.47	8190	20240730	2.93	18090	-53.40	20240315	8190	2.93	20240730	19820	-57.47	20230907	8190	2.93	20240730	0.86	N	189330	500	30 억		25371	N	N	0	N	00	N
9	20240731	090939	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8280	-120	5	-1.43	5663680	674	3.35	8400	8420	8280	10920	5880	8400	8403.09	0.42	0	-96	8873	8636	8413	8176	7953	8525	8065	30	2520	500	5710	10	1	6092284	504	-7.79	3.40	12	0.01	-1063.00	2432.00	19820	20230907	-58.22	8190	20240730	1.10	18090	-54.23	20240315	8190	1.10	20240730	19820	-58.22	20230907	8190	1.10	20240730	0.86	N	189330	500	30 억		25371	N	N	0	N	00	N
10	20240730	160916	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	8400	-180	5	-2.10	166636600	20093	214.44	8410	8650	8190	11150	6010	8580	8293.26	0.41	0	344	9013	8796	8683	8466	8353	8740	8410	30	2570	500	5830	10	1	6092284	512	-7.90	3.45	12	0.33	-1063.00	2432.00	19820	20230907	-57.62	8190	20240730	2.56	18090	-53.57	20240315	8190	2.56	20240730	19820	-57.62	20230907	8190	2.56	20240730	0.86	N	189330	500	30 억		25027	N	N	0	N	00	N
11	20240730	150933	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	8370	-210	5	-2.45	157818410	19044	203.24	8410	8650	8190	11150	6010	8580	8287.04	0.41	0	129	9013	8796	8683	8466	8353	8740	8410	30	2570	500	5830	10	1	6092284	510	-7.87	3.44	12	0.31	-1063.00	2432.00	19820	20230907	-57.77	8190	20240730	2.20	18090	-53.73	20240315	8190	2.20	20240730	19820	-57.77	20230907	8190	2.20	20240730	0.86	N	189330	500	30 억		25027	N	N	0	N	00	N
12	20240730	140922	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	8190	-390	5	-4.55	111158290	13410	143.12	8410	8650	8190	11150	6010	8580	8289.21	0.41	0	-1198	9013	8796	8683	8466	8353	8740	8410	30	2570	500	5830	10	1	6092284	499	-7.70	3.37	12	0.22	-1063.00	2432.00	19820	20230907	-58.68	8190	20240730	0.00	18090	-54.73	20240315	8190	0.00	20240730	19820	-58.68	20230907	8190	0.00	20240730	0.86	N	189330	500	30 억		25027	N	N	0	N	00	N
13	20240730	130926	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	8250	-330	5	-3.85	96610100	11637	124.19	8410	8650	8190	11150	6010	8580	8301.98	0.41	0	-385	9013	8796	8683	8466	8353	8740	8410	30	2570	500	5830	10	1	6092284	503	-7.76	3.39	12	0.19	-1063.00	2432.00	19820	20230907	-58.38	8190	20240730	0.73	18090	-54.39	20240315	8190	0.73	20240730	19820	-58.38	20230907	8190	0.73	20240730	0.86	N	189330	500	30 억		25027	N	N	0	N	00	N
14	20240730	120920	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	8390	-190	5	-2.21	90496840	10899	116.32	8410	8650	8190	11150	6010	8580	8303.22	0.41	0	-429	9013	8796	8683	8466	8353	8740	8410	30	2570	500	5830	10	1	6092284	511	-7.89	3.45	12	0.18	-1063.00	2432.00	19820	20230907	-57.67	8190	20240730	2.44	18090	-53.62	20240315	8190	2.44	20240730	19820	-57.67	20230907	8190	2.44	20240730	0.86	N	189330	500	30 억		25027	N	N	0	N	00	N
15	20240730	110925	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	8270	-310	5	-3.61	80106230	9655	103.04	8410	8650	8190	11150	6010	8580	8296.86	0.41	0	-243	9013	8796	8683	8466	8353	8740	8410	30	2570	500	5830	10	1	6092284	504	-7.78	3.40	12	0.16	-1063.00	2432.00	19820	20230907	-58.27	8190	20240730	0.98	18090	-54.28	20240315	8190	0.98	20240730	19820	-58.27	20230907	8190	0.98	20240730	0.86	N	189330	500	30 억		25027	N	N	0	N	00	N
16	20240730	100932	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	8240	-340	5	-3.96	46397910	5559	59.33	8410	8650	8190	11150	6010	8580	8346.45	0.41	0	-1757	9013	8796	8683	8466	8353	8740	8410	30	2570	500	5830	10	1	6092284	502	-7.75	3.39	12	0.09	-1063.00	2432.00	19820	20230907	-58.43	8190	20240730	0.61	18090	-54.45	20240315	8190	0.61	20240730	19820	-58.43	20230907	8190	0.61	20240730	0.86	N	189330	500	30 억		25027	N	N	0	N	00	N
17	20240730	090936	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8650	70	2	0.82	7872670	930	9.93	8410	8650	8410	11150	6010	8580	8465.24	0.41	0	65	9013	8796	8683	8466	8353	8740	8410	30	2570	500	5830	10	1	6092284	527	-8.14	3.56	12	0.02	-1063.00	2432.00	19820	20230907	-56.36	8300	20240725	4.22	18090	-52.18	20240315	8300	4.22	20240725	19820	-56.36	20230907	8300	4.22	20240725	0.86	N	189330	500	30 억		25027	N	N	0	N	00	N
18	20240729	160915	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8580	-20	5	-0.23	72552160	8387	71.47	8600	8900	8570	11180	6020	8600	8650.72	0.41	0	-8	9320	8960	8630	8270	7940	8795	8105	30	2580	500	5840	10	1	6092284	523	-8.07	3.53	12	0.14	-1063.00	2432.00	19820	20230907	-56.71	8300	20240725	3.37	18090	-52.57	20240315	8300	3.37	20240725	19820	-56.71	20230907	8300	3.37	20240725	0.87	N	189330	500	30 억		25026	N	N	0	N	00	N
19	20240729	150929	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8650	50	2	0.58	66201680	7647	65.16	8600	8900	8570	11180	6020	8600	8657.21	0.41	0	-12	9320	8960	8630	8270	7940	8795	8105	30	2580	500	5840	10	1	6092284	527	-8.14	3.56	12	0.13	-1063.00	2432.00	19820	20230907	-56.36	8300	20240725	4.22	18090	-52.18	20240315	8300	4.22	20240725	19820	-56.36	20230907	8300	4.22	20240725	0.87	N	189330	500	30 억		25026	N	N	0	N	00	N
20	20240729	140935	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8650	50	2	0.58	45669640	5272	44.93	8600	8900	8570	11180	6020	8600	8662.68	0.41	0	-108	9320	8960	8630	8270	7940	8795	8105	30	2580	500	5840	10	1	6092284	527	-8.14	3.56	12	0.09	-1063.00	2432.00	19820	20230907	-56.36	8300	20240725	4.22	18090	-52.18	20240315	8300	4.22	20240725	19820	-56.36	20230907	8300	4.22	20240725	0.87	N	189330	500	30 억		25026	N	N	0	N	00	N
21	20240729	130933	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8600	0	3	0.00	45375550	5238	44.64	8600	8900	8570	11180	6020	8600	8662.76	0.41	0	-112	9320	8960	8630	8270	7940	8795	8105	30	2580	500	5840	10	1	6092284	524	-8.09	3.54	12	0.09	-1063.00	2432.00	19820	20230907	-56.61	8300	20240725	3.61	18090	-52.46	20240315	8300	3.61	20240725	19820	-56.61	20230907	8300	3.61	20240725	0.87	N	189330	500	30 억		25026	N	N	0	N	00	N
22	20240729	120930	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8680	80	2	0.93	34616300	3991	34.01	8600	8900	8600	11180	6020	8600	8673.59	0.41	0	-112	9320	8960	8630	8270	7940	8795	8105	30	2580	500	5840	10	1	6092284	529	-8.17	3.57	12	0.07	-1063.00	2432.00	19820	20230907	-56.21	8300	20240725	4.58	18090	-52.02	20240315	8300	4.58	20240725	19820	-56.21	20230907	8300	4.58	20240725	0.87	N	189330	500	30 억		25026	N	N	0	N	00	N
23	20240729	110922	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8730	130	2	1.51	33677940	3883	33.09	8600	8900	8600	11180	6020	8600	8673.18	0.41	0	-112	9320	8960	8630	8270	7940	8795	8105	30	2580	500	5840	10	1	6092284	532	-8.21	3.59	12	0.06	-1063.00	2432.00	19820	20230907	-55.95	8300	20240725	5.18	18090	-51.74	20240315	8300	5.18	20240725	19820	-55.95	20230907	8300	5.18	20240725	0.87	N	189330	500	30 억		25026	N	N	0	N	00	N
24	20240729	100919	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8760	160	2	1.86	29628590	3418	29.13	8600	8900	8600	11180	6020	8600	8668.40	0.41	0	-206	9320	8960	8630	8270	7940	8795	8105	30	2580	500	5840	10	1	6092284	534	-8.24	3.60	12	0.06	-1063.00	2432.00	19820	20230907	-55.80	8300	20240725	5.54	18090	-51.58	20240315	8300	5.54	20240725	19820	-55.80	20230907	8300	5.54	20240725	0.87	N	189330	500	30 억		25026	N	N	0	N	00	N
25	20240729	090919	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8700	100	2	1.16	3057140	349	2.97	8600	8800	8600	11180	6020	8600	8759.71	0.41	0	-210	9320	8960	8630	8270	7940	8795	8105	30	2580	500	5840	10	1	6092284	530	-8.18	3.58	12	0.01	-1063.00	2432.00	19820	20230907	-56.10	8300	20240725	4.82	18090	-51.91	20240315	8300	4.82	20240725	19820	-56.10	20230907	8300	4.82	20240725	0.87	N	189330	500	30 억		25026	N	N	0	N	00	N
26	20240726	160905	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	8600	-180	5	-2.05	100839160	11734	50.29	8780	8990	8300	11410	6150	8780	8593.75	0.42	0	-486	9380	9080	8690	8390	8000	8885	8195	30	2630	500	5970	10	1	6092284	524	-8.09	3.54	12	0.19	-1063.00	2432.00	19820	20230907	-56.61	8300	20240726	3.61	18090	-52.46	20240315	8300	3.61	20240726	19820	-56.61	20230907	8300	3.61	20240726	0.90	N	189330	500	30 억		25503	N	N	0	N	00	N
27	20240726	150913	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	8660	-120	5	-1.37	91188460	10629	45.56	8780	8990	8300	11410	6150	8780	8579.21	0.42	0	-361	9380	9080	8690	8390	8000	8885	8195	30	2630	500	5970	10	1	6092284	528	-8.15	3.56	12	0.17	-1063.00	2432.00	19820	20230907	-56.31	8300	20240726	4.34	18090	-52.13	20240315	8300	4.34	20240726	19820	-56.31	20230907	8300	4.34	20240726	0.90	N	189330	500	30 억		25503	N	N	0	N	00	N
28	20240726	140915	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	8600	-180	5	-2.05	73698220	8593	36.83	8780	8990	8300	11410	6150	8780	8576.54	0.42	0	-472	9380	9080	8690	8390	8000	8885	8195	30	2630	500	5970	10	1	6092284	524	-8.09	3.54	12	0.14	-1063.00	2432.00	19820	20230907	-56.61	8300	20240726	3.61	18090	-52.46	20240315	8300	3.61	20240726	19820	-56.61	20230907	8300	3.61	20240726	0.90	N	189330	500	30 억		25503	N	N	0	N	00	N
29	20240726	130917	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	8610	-170	5	-1.94	65966080	7697	32.99	8780	8990	8300	11410	6150	8780	8570.36	0.42	0	-333	9380	9080	8690	8390	8000	8885	8195	30	2630	500	5970	10	1	6092284	525	-8.10	3.54	12	0.13	-1063.00	2432.00	19820	20230907	-56.56	8300	20240726	3.73	18090	-52.40	20240315	8300	3.73	20240726	19820	-56.56	20230907	8300	3.73	20240726	0.90	N	189330	500	30 억		25503	N	N	0	N	00	N
30	20240726	120919	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	8630	-150	5	-1.71	51582670	6017	25.79	8780	8990	8300	11410	6150	8780	8572.82	0.42	0	-1010	9380	9080	8690	8390	8000	8885	8195	30	2630	500	5970	10	1	6092284	526	-8.12	3.55	12	0.10	-1063.00	2432.00	19820	20230907	-56.46	8300	20240726	3.98	18090	-52.29	20240315	8300	3.98	20240726	19820	-56.46	20230907	8300	3.98	20240726	0.90	N	189330	500	30 억		25503	N	N	0	N	00	N
31	20240726	110921	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	8640	-140	5	-1.59	42378780	4948	21.21	8780	8990	8300	11410	6150	8780	8564.83	0.42	0	-1157	9380	9080	8690	8390	8000	8885	8195	30	2630	500	5970	10	1	6092284	526	-8.13	3.55	12	0.08	-1063.00	2432.00	19820	20230907	-56.41	8300	20240726	4.10	18090	-52.24	20240315	8300	4.10	20240726	19820	-56.41	20230907	8300	4.10	20240726	0.90	N	189330	500	30 억		25503	N	N	0	N	00	N
32	20240726	100913	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8800	20	2	0.23	9585920	1092	4.68	8780	8990	8750	11410	6150	8780	8778.32	0.42	0	-543	9380	9080	8690	8390	8000	8885	8195	30	2630	500	5970	10	1	6092284	536	-8.28	3.62	12	0.02	-1063.00	2432.00	19820	20230907	-55.60	8300	20240725	6.02	18090	-51.35	20240315	8300	6.02	20240725	19820	-55.60	20230907	8300	6.02	20240725	0.90	N	189330	500	30 억		25503	N	N	0	N	00	N
33	20240726	090911	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8990	210	2	2.39	1651490	188	0.81	8780	8990	8780	11410	6150	8780	8784.52	0.42	0	172	9380	9080	8690	8390	8000	8885	8195	30	2630	500	5970	10	1	6092284	548	-8.46	3.70	12	0.00	-1063.00	2432.00	19820	20230907	-54.64	8300	20240725	8.31	18090	-50.30	20240315	8300	8.31	20240725	19820	-54.64	20230907	8300	8.31	20240725	0.90	N	189330	500	30 억		25503	N	N	0	N	00	N
34	20240725	160911	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	8780	-350	5	-3.83	202277870	23329	184.30	8820	8990	8300	11860	6400	9130	8670.65	0.26	0	9440	9670	9400	9220	8950	8770	9310	8860	30	2730	500	6200	10	1	6092284	535	-8.26	3.61	12	0.38	-1063.00	2432.00	19820	20230907	-55.70	8300	20240725	5.78	18090	-51.46	20240315	8300	5.78	20240725	19820	-55.70	20230907	8300	5.78	20240725	0.92	N	189330	500	30 억		16054	N	N	0	N	00	N
35	20240725	150922	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	8800	-330	5	-3.61	197296210	22762	179.82	8820	8990	8300	11860	6400	9130	8667.79	0.26	0	9588	9670	9400	9220	8950	8770	9310	8860	30	2730	500	6200	10	1	6092284	536	-8.28	3.62	12	0.37	-1063.00	2432.00	19820	20230907	-55.60	8300	20240725	6.02	18090	-51.35	20240315	8300	6.02	20240725	19820	-55.60	20230907	8300	6.02	20240725	0.92	N	189330	500	30 억		16054	N	N	0	N	00	N
36	20240725	140919	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	8890	-240	5	-2.63	181010330	20926	165.32	8820	8990	8300	11860	6400	9130	8650.02	0.26	0	9499	9670	9400	9220	8950	8770	9310	8860	30	2730	500	6200	10	1	6092284	542	-8.36	3.66	12	0.34	-1063.00	2432.00	19820	20230907	-55.15	8300	20240725	7.11	18090	-50.86	20240315	8300	7.11	20240725	19820	-55.15	20230907	8300	7.11	20240725	0.92	N	189330	500	30 억		16054	N	N	0	N	00	N
37	20240725	130912	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	8770	-360	5	-3.94	163093460	18899	149.30	8820	8990	8300	11860	6400	9130	8629.74	0.26	0	8914	9670	9400	9220	8950	8770	9310	8860	30	2730	500	6200	10	1	6092284	534	-8.25	3.61	12	0.31	-1063.00	2432.00	19820	20230907	-55.75	8300	20240725	5.66	18090	-51.52	20240315	8300	5.66	20240725	19820	-55.75	20230907	8300	5.66	20240725	0.92	N	189330	500	30 억		16054	N	N	0	N	00	N
38	20240725	120918	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	8650	-480	5	-5.26	147046530	17049	134.69	8820	8990	8300	11860	6400	9130	8624.94	0.26	0	7740	9670	9400	9220	8950	8770	9310	8860	30	2730	500	6200	10	1	6092284	527	-8.14	3.56	12	0.28	-1063.00	2432.00	19820	20230907	-56.36	8300	20240725	4.22	18090	-52.18	20240315	8300	4.22	20240725	19820	-56.36	20230907	8300	4.22	20240725	0.92	N	189330	500	30 억		16054	N	N	0	N	00	N
39	20240725	110915	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	8600	-530	5	-5.81	125440590	14553	114.97	8820	8990	8300	11860	6400	9130	8619.57	0.26	0	5611	9670	9400	9220	8950	8770	9310	8860	30	2730	500	6200	10	1	6092284	524	-8.09	3.54	12	0.24	-1063.00	2432.00	19820	20230907	-56.61	8300	20240725	3.61	18090	-52.46	20240315	8300	3.61	20240725	19820	-56.61	20230907	8300	3.61	20240725	0.92	N	189330	500	30 억		16054	N	N	0	N	00	N
40	20240725	100909	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	8590	-540	5	-5.91	79601560	9186	72.57	8820	8990	8300	11860	6400	9130	8665.53	0.26	0	2381	9670	9400	9220	8950	8770	9310	8860	30	2730	500	6200	10	1	6092284	523	-8.08	3.53	12	0.15	-1063.00	2432.00	19820	20230907	-56.66	8300	20240725	3.49	18090	-52.52	20240315	8300	3.49	20240725	19820	-56.66	20230907	8300	3.49	20240725	0.92	N	189330	500	30 억		16054	N	N	0	N	00	N
41	20240725	090906	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	8750	-380	5	-4.16	32351620	3683	29.10	8820	8990	8510	11860	6400	9130	8784.04	0.26	0	1502	9670	9400	9220	8950	8770	9310	8860	30	2730	500	6200	10	1	6092284	533	-8.23	3.60	12	0.06	-1063.00	2432.00	19820	20230907	-55.85	8510	20240725	2.82	18090	-51.63	20240315	8510	2.82	20240725	19820	-55.85	20230907	8510	2.82	20240725	0.92	N	189330	500	30 억		16054	N	N	0	N	00	N
42	20240724	160905	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	9130	-270	5	-2.87	117473160	12658	102.99	9270	9490	9040	12220	6580	9400	9281.23	0.26	0	13	9900	9650	9480	9230	9060	9565	9145	30	2820	500	6390	10	1	6092284	556	-8.59	3.75	12	0.21	-1063.00	2432.00	19820	20230907	-53.94	9040	20240724	1.00	18090	-49.53	20240315	9040	1.00	20240724	19820	-53.94	20230907	9040	1.00	20240724	0.95	N	189330	500	30 억		15910	N	N	0	N	00	N
43	20240724	150919	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	9270	-130	5	-1.38	110782410	11926	97.03	9270	9490	9040	12220	6580	9400	9289.15	0.26	0	412	9900	9650	9480	9230	9060	9565	9145	30	2820	500	6390	10	1	6092284	565	-8.72	3.81	12	0.20	-1063.00	2432.00	19820	20230907	-53.23	9040	20240724	2.54	18090	-48.76	20240315	9040	2.54	20240724	19820	-53.23	20230907	9040	2.54	20240724	0.95	N	189330	500	30 억		15910	N	N	0	N	00	N
44	20240724	140913	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	9370	-30	5	-0.32	81971750	8804	71.63	9270	9490	9040	12220	6580	9400	9310.74	0.26	0	-83	9900	9650	9480	9230	9060	9565	9145	30	2820	500	6390	10	1	6092284	571	-8.81	3.85	12	0.14	-1063.00	2432.00	19820	20230907	-52.72	9040	20240724	3.65	18090	-48.20	20240315	9040	3.65	20240724	19820	-52.72	20230907	9040	3.65	20240724	0.95	N	189330	500	30 억		15910	N	N	0	N	00	N
45	20240724	130920	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	9260	-140	5	-1.49	78438820	8426	68.55	9270	9490	9040	12220	6580	9400	9309.14	0.26	0	-52	9900	9650	9480	9230	9060	9565	9145	30	2820	500	6390	10	1	6092284	564	-8.71	3.81	12	0.14	-1063.00	2432.00	19820	20230907	-53.28	9040	20240724	2.43	18090	-48.81	20240315	9040	2.43	20240724	19820	-53.28	20230907	9040	2.43	20240724	0.95	N	189330	500	30 억		15910	N	N	0	N	00	N
46	20240724	120917	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	9320	-80	5	-0.85	71261030	7654	62.27	9270	9490	9040	12220	6580	9400	9310.30	0.26	0	-271	9900	9650	9480	9230	9060	9565	9145	30	2820	500	6390	10	1	6092284	568	-8.77	3.83	12	0.13	-1063.00	2432.00	19820	20230907	-52.98	9040	20240724	3.10	18090	-48.48	20240315	9040	3.10	20240724	19820	-52.98	20230907	9040	3.10	20240724	0.95	N	189330	500	30 억		15910	N	N	0	N	00	N
47	20240724	110913	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	9390	-10	5	-0.11	52732810	5663	46.07	9270	9490	9040	12220	6580	9400	9311.82	0.26	0	-261	9900	9650	9480	9230	9060	9565	9145	30	2820	500	6390	10	1	6092284	572	-8.83	3.86	12	0.09	-1063.00	2432.00	19820	20230907	-52.62	9040	20240724	3.87	18090	-48.09	20240315	9040	3.87	20240724	19820	-52.62	20230907	9040	3.87	20240724	0.95	N	189330	500	30 억		15910	N	N	0	N	00	N
48	20240724	100940	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	9350	-50	5	-0.53	38621510	4154	33.80	9270	9490	9040	12220	6580	9400	9297.43	0.26	0	-261	9900	9650	9480	9230	9060	9565	9145	30	2820	500	6390	10	1	6092284	570	-8.80	3.84	12	0.07	-1063.00	2432.00	19820	20230907	-52.83	9040	20240724	3.43	18090	-48.31	20240315	9040	3.43	20240724	19820	-52.83	20230907	9040	3.43	20240724	0.95	N	189330	500	30 억		15910	N	N	0	N	00	N
49	20240724	090907	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	9460	60	2	0.64	12232350	1326	10.79	9270	9490	9040	12220	6580	9400	9225.00	0.26	0	445	9900	9650	9480	9230	9060	9565	9145	30	2820	500	6390	10	1	6092284	576	-8.90	3.89	12	0.02	-1063.00	2432.00	19820	20230907	-52.27	9040	20240724	4.65	18090	-47.71	20240315	9040	4.65	20240724	19820	-52.27	20230907	9040	4.65	20240724	0.95	N	189330	500	30 억		15910	N	N	0	N	00	N
50	20240723	160902	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	9400	-380	5	-3.89	116250890	12249	89.19	9700	9730	9310	12710	6850	9780	9490.97	0.27	0	-493	10113	9946	9733	9566	9353	9840	9460	30	2930	500	6650	10	1	6092284	573	-8.84	3.87	12	0.20	-1063.00	2432.00	19820	20230907	-52.57	9310	20240723	0.97	18090	-48.04	20240315	9310	0.97	20240723	19820	-52.57	20230907	9310	0.97	20240723	0.94	N	189330	500	30 억		16516	N	N	0	N	00	N
51	20240723	150922	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	9400	-380	5	-3.89	106421230	11203	81.57	9700	9730	9310	12710	6850	9780	9499.30	0.27	0	-439	10113	9946	9733	9566	9353	9840	9460	30	2930	500	6650	10	1	6092284	573	-8.84	3.87	12	0.18	-1063.00	2432.00	19820	20230907	-52.57	9310	20240723	0.97	18090	-48.04	20240315	9310	0.97	20240723	19820	-52.57	20230907	9310	0.97	20240723	0.94	N	189330	500	30 억		16516	N	N	0	N	00	N
52	20240723	140905	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	9460	-320	5	-3.27	92712100	9750	70.99	9700	9730	9310	12710	6850	9780	9508.88	0.27	0	-422	10113	9946	9733	9566	9353	9840	9460	30	2930	500	6650	10	1	6092284	576	-8.90	3.89	12	0.16	-1063.00	2432.00	19820	20230907	-52.27	9310	20240723	1.61	18090	-47.71	20240315	9310	1.61	20240723	19820	-52.27	20230907	9310	1.61	20240723	0.94	N	189330	500	30 억		16516	N	N	0	N	00	N
53	20240723	130859	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	9480	-300	5	-3.07	88779060	9335	67.97	9700	9730	9310	12710	6850	9780	9510.29	0.27	0	-329	10113	9946	9733	9566	9353	9840	9460	30	2930	500	6650	10	1	6092284	578	-8.92	3.90	12	0.15	-1063.00	2432.00	19820	20230907	-52.17	9310	20240723	1.83	18090	-47.60	20240315	9310	1.83	20240723	19820	-52.17	20230907	9310	1.83	20240723	0.94	N	189330	500	30 억		16516	N	N	0	N	00	N
54	20240723	120906	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9450	-330	5	-3.37	59002030	6173	44.95	9700	9730	9440	12710	6850	9780	9558.01	0.27	0	-370	10113	9946	9733	9566	9353	9840	9460	30	2930	500	6650	10	1	6092284	576	-8.89	3.89	12	0.10	-1063.00	2432.00	19820	20230907	-52.32	9410	20240703	0.43	18090	-47.76	20240315	9410	0.43	20240703	19820	-52.32	20230907	9410	0.43	20240703	0.94	N	189330	500	30 억		16516	N	N	0	N	00	N
55	20240723	110907	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9620	-160	5	-1.64	33289350	3456	25.16	9700	9730	9570	12710	6850	9780	9632.25	0.27	0	-387	10113	9946	9733	9566	9353	9840	9460	30	2930	500	6650	10	1	6092284	586	-9.05	3.96	12	0.06	-1063.00	2432.00	19820	20230907	-51.46	9410	20240703	2.23	18090	-46.82	20240315	9410	2.23	20240703	19820	-51.46	20230907	9410	2.23	20240703	0.94	N	189330	500	30 억		16516	N	N	0	N	00	N
56	20240723	100904	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9630	-150	5	-1.53	14636350	1512	11.01	9700	9730	9620	12710	6850	9780	9679.99	0.27	0	30	10113	9946	9733	9566	9353	9840	9460	30	2930	500	6650	10	1	6092284	587	-9.06	3.96	12	0.02	-1063.00	2432.00	19820	20230907	-51.41	9410	20240703	2.34	18090	-46.77	20240315	9410	2.34	20240703	19820	-51.41	20230907	9410	2.34	20240703	0.94	N	189330	500	30 억		16516	N	N	0	N	00	N
57	20240723	090911	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9710	-70	5	-0.72	2261000	233	1.70	9700	9710	9700	12710	6850	9780	9703.20	0.27	0	-15	10113	9946	9733	9566	9353	9840	9460	30	2930	500	6650	10	1	6092284	592	-9.13	3.99	12	0.00	-1063.00	2432.00	19820	20230907	-51.01	9410	20240703	3.19	18090	-46.32	20240315	9410	3.19	20240703	19820	-51.01	20230907	9410	3.19	20240703	0.94	N	189330	500	30 억		16516	N	N	0	N	00	N
58	20240722	160856	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9780	-100	5	-1.01	131791010	13729	75.42	9880	9900	9520	12840	6920	9880	9599.46	0.28	0	-643	10120	10000	9790	9670	9460	10060	9730	30	2960	500	6710	10	1	6092284	596	-9.20	4.02	12	0.23	-1063.00	2432.00	19820	20230907	-50.66	9410	20240703	3.93	18090	-45.94	20240315	9410	3.93	20240703	19820	-50.66	20230907	9410	3.93	20240703	0.94	N	189330	500	30 억		16987	N	N	0	N	00	N
59	20240722	150903	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9560	-320	5	-3.24	113036410	11774	64.68	9880	9900	9520	12840	6920	9880	9600.51	0.28	0	-633	10120	10000	9790	9670	9460	10060	9730	30	2960	500	6710	10	1	6092284	582	-8.99	3.93	12	0.19	-1063.00	2432.00	19820	20230907	-51.77	9410	20240703	1.59	18090	-47.15	20240315	9410	1.59	20240703	19820	-51.77	20230907	9410	1.59	20240703	0.94	N	189330	500	30 억		16987	N	N	0	N	00	N
60	20240722	140910	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9580	-300	5	-3.04	107076940	11150	61.25	9880	9900	9520	12840	6920	9880	9603.31	0.28	0	-507	10120	10000	9790	9670	9460	10060	9730	30	2960	500	6710	10	1	6092284	584	-9.01	3.94	12	0.18	-1063.00	2432.00	19820	20230907	-51.66	9410	20240703	1.81	18090	-47.04	20240315	9410	1.81	20240703	19820	-51.66	20230907	9410	1.81	20240703	0.94	N	189330	500	30 억		16987	N	N	0	N	00	N
61	20240722	130906	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9540	-340	5	-3.44	87482100	9096	49.97	9880	9900	9520	12840	6920	9880	9617.65	0.28	0	44	10120	10000	9790	9670	9460	10060	9730	30	2960	500	6710	10	1	6092284	581	-8.97	3.92	12	0.15	-1063.00	2432.00	19820	20230907	-51.87	9410	20240703	1.38	18090	-47.26	20240315	9410	1.38	20240703	19820	-51.87	20230907	9410	1.38	20240703	0.94	N	189330	500	30 억		16987	N	N	0	N	00	N
62	20240722	120903	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9660	-220	5	-2.23	33112420	3421	18.79	9880	9900	9610	12840	6920	9880	9679.16	0.28	0	-203	10120	10000	9790	9670	9460	10060	9730	30	2960	500	6710	10	1	6092284	589	-9.09	3.97	12	0.06	-1063.00	2432.00	19820	20230907	-51.26	9410	20240703	2.66	18090	-46.60	20240315	9410	2.66	20240703	19820	-51.26	20230907	9410	2.66	20240703	0.94	N	189330	500	30 억		16987	N	N	0	N	00	N
63	20240722	110902	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9700	-180	5	-1.82	12561060	1288	7.08	9880	9900	9680	12840	6920	9880	9752.38	0.28	0	-360	10120	10000	9790	9670	9460	10060	9730	30	2960	500	6710	10	1	6092284	591	-9.13	3.99	12	0.02	-1063.00	2432.00	19820	20230907	-51.06	9410	20240703	3.08	18090	-46.38	20240315	9410	3.08	20240703	19820	-51.06	20230907	9410	3.08	20240703	0.94	N	189330	500	30 억		16987	N	N	0	N	00	N
64	20240722	100903	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9820	-60	5	-0.61	7168930	733	4.03	9880	9900	9710	12840	6920	9880	9780.26	0.28	0	-160	10120	10000	9790	9670	9460	10060	9730	30	2960	500	6710	10	1	6092284	598	-9.24	4.04	12	0.01	-1063.00	2432.00	19820	20230907	-50.45	9410	20240703	4.36	18090	-45.72	20240315	9410	4.36	20240703	19820	-50.45	20230907	9410	4.36	20240703	0.94	N	189330	500	30 억		16987	N	N	0	N	00	N
65	20240722	090905	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9800	-80	5	-0.81	1797410	182	1.00	9880	9880	9710	12840	6920	9880	9875.88	0.28	0	-170	10120	10000	9790	9670	9460	10060	9730	30	2960	500	6710	10	1	6092284	597	-9.22	4.03	12	0.00	-1063.00	2432.00	19820	20230907	-50.55	9410	20240703	4.14	18090	-45.83	20240315	9410	4.14	20240703	19820	-50.55	20230907	9410	4.14	20240703	0.94	N	189330	500	30 억		16987	N	N	0	N	00	N
66	20240719	160840	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9880	40	2	0.41	176123700	18192	198.86	9840	9910	9580	12790	6890	9840	9681.37	0.24	0	2503	10026	9932	9766	9672	9506	9980	9720	30	2950	500	6690	10	1	6092284	602	-9.29	4.06	12	0.30	-1063.00	2432.00	19820	20230907	-50.15	9410	20240703	4.99	18090	-45.38	20240315	9410	4.99	20240703	19820	-50.15	20230907	9410	4.99	20240703	0.95	N	189330	500	30 억		14484	N	N	0	N	00	N
67	20240719	150850	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9800	-40	5	-0.41	155742540	16120	176.21	9840	9910	9580	12790	6890	9840	9661.45	0.24	0	1756	10026	9932	9766	9672	9506	9980	9720	30	2950	500	6690	10	1	6092284	597	-9.22	4.03	12	0.26	-1063.00	2432.00	19820	20230907	-50.55	9410	20240703	4.14	18090	-45.83	20240315	9410	4.14	20240703	19820	-50.55	20230907	9410	4.14	20240703	0.95	N	189330	500	30 억		14484	N	N	0	N	00	N
68	20240719	140852	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9660	-180	5	-1.83	64388880	6635	72.53	9840	9910	9610	12790	6890	9840	9704.43	0.24	0	1020	10026	9932	9766	9672	9506	9980	9720	30	2950	500	6690	10	1	6092284	589	-9.09	3.97	12	0.11	-1063.00	2432.00	19820	20230907	-51.26	9410	20240703	2.66	18090	-46.60	20240315	9410	2.66	20240703	19820	-51.26	20230907	9410	2.66	20240703	0.95	N	189330	500	30 억		14484	N	N	0	N	00	N
69	20240719	130842	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9660	-180	5	-1.83	44876570	4610	50.39	9840	9910	9650	12790	6890	9840	9734.61	0.24	0	601	10026	9932	9766	9672	9506	9980	9720	30	2950	500	6690	10	1	6092284	589	-9.09	3.97	12	0.08	-1063.00	2432.00	19820	20230907	-51.26	9410	20240703	2.66	18090	-46.60	20240315	9410	2.66	20240703	19820	-51.26	20230907	9410	2.66	20240703	0.95	N	189330	500	30 억		14484	N	N	0	N	00	N
70	20240719	120844	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9910	70	2	0.71	31867080	3268	35.72	9840	9910	9650	12790	6890	9840	9751.25	0.24	0	627	10026	9932	9766	9672	9506	9980	9720	30	2950	500	6690	10	1	6092284	604	-9.32	4.07	12	0.05	-1063.00	2432.00	19820	20230907	-50.00	9410	20240703	5.31	18090	-45.22	20240315	9410	5.31	20240703	19820	-50.00	20230907	9410	5.31	20240703	0.95	N	189330	500	30 억		14484	N	N	0	N	00	N
71	20240719	110851	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9850	10	2	0.10	29164280	2993	32.72	9840	9850	9650	12790	6890	9840	9744.16	0.24	0	729	10026	9932	9766	9672	9506	9980	9720	30	2950	500	6690	10	1	6092284	600	-9.27	4.05	12	0.05	-1063.00	2432.00	19820	20230907	-50.30	9410	20240703	4.68	18090	-45.55	20240315	9410	4.68	20240703	19820	-50.30	20230907	9410	4.68	20240703	0.95	N	189330	500	30 억		14484	N	N	0	N	00	N
72	20240719	100813	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9700	-140	5	-1.42	13185870	1355	14.81	9840	9840	9650	12790	6890	9840	9731.27	0.24	0	-63	10026	9932	9766	9672	9506	9980	9720	30	2950	500	6690	10	1	6092284	591	-9.13	3.99	12	0.02	-1063.00	2432.00	19820	20230907	-51.06	9410	20240703	3.08	18090	-46.38	20240315	9410	3.08	20240703	19820	-51.06	20230907	9410	3.08	20240703	0.95	N	189330	500	30 억		14484	N	N	0	N	00	N
73	20240719	090856	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9840	0	3	0.00	9840	1	0.01	9840	9840	9840	12790	6890	9840	9840.00	0.24	0	0	10026	9932	9766	9672	9506	9980	9720	30	2950	500	6690	10	1	6092284	599	-9.26	4.05	12	0.00	-1063.00	2432.00	19820	20230907	-50.35	9410	20240703	4.57	18090	-45.61	20240315	9410	4.57	20240703	19820	-50.35	20230907	9410	4.57	20240703	0.95	N	189330	500	30 억		14484	N	N	0	N	00	N
74	20240718	160834	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9840	40	2	0.41	88754890	9139	91.29	9700	9860	9600	12740	6860	9800	9711.33	0.23	0	447	10113	9956	9843	9686	9573	9900	9630	30	2940	500	6660	10	1	6092284	599	-9.26	4.05	12	0.15	-1063.00	2432.00	19820	20230907	-50.35	9410	20240703	4.57	18090	-45.61	20240315	9410	4.57	20240703	19820	-50.35	20230907	9410	4.57	20240703	0.95	N	189330	500	30 억		14035	N	N	0	N	00	N
75	20240718	150843	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9820	20	2	0.20	75179670	7745	77.36	9700	9860	9600	12740	6860	9800	9706.87	0.23	0	563	10113	9956	9843	9686	9573	9900	9630	30	2940	500	6660	10	1	6092284	598	-9.24	4.04	12	0.13	-1063.00	2432.00	19820	20230907	-50.45	9410	20240703	4.36	18090	-45.72	20240315	9410	4.36	20240703	19820	-50.45	20230907	9410	4.36	20240703	0.95	N	189330	500	30 억		14035	N	N	0	N	00	N
76	20240718	140836	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9800	0	3	0.00	66768240	6881	68.73	9700	9860	9600	12740	6860	9800	9703.28	0.23	0	651	10113	9956	9843	9686	9573	9900	9630	30	2940	500	6660	10	1	6092284	597	-9.22	4.03	12	0.11	-1063.00	2432.00	19820	20230907	-50.55	9410	20240703	4.14	18090	-45.83	20240315	9410	4.14	20240703	19820	-50.55	20230907	9410	4.14	20240703	0.95	N	189330	500	30 억		14035	N	N	0	N	00	N
77	20240718	130839	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9670	-130	5	-1.33	47896710	4931	49.26	9700	9860	9600	12740	6860	9800	9713.39	0.23	0	585	10113	9956	9843	9686	9573	9900	9630	30	2940	500	6660	10	1	6092284	589	-9.10	3.98	12	0.08	-1063.00	2432.00	19820	20230907	-51.21	9410	20240703	2.76	18090	-46.55	20240315	9410	2.76	20240703	19820	-51.21	20230907	9410	2.76	20240703	0.95	N	189330	500	30 억		14035	N	N	0	N	00	N
78	20240718	120838	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9760	-40	5	-0.41	41619350	4282	42.77	9700	9860	9600	12740	6860	9800	9719.61	0.23	0	585	10113	9956	9843	9686	9573	9900	9630	30	2940	500	6660	10	1	6092284	595	-9.18	4.01	12	0.07	-1063.00	2432.00	19820	20230907	-50.76	9410	20240703	3.72	18090	-46.05	20240315	9410	3.72	20240703	19820	-50.76	20230907	9410	3.72	20240703	0.95	N	189330	500	30 억		14035	N	N	0	N	00	N
79	20240718	110845	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9770	-30	5	-0.31	28346000	2916	29.13	9700	9860	9600	12740	6860	9800	9720.85	0.23	0	646	10113	9956	9843	9686	9573	9900	9630	30	2940	500	6660	10	1	6092284	595	-9.19	4.02	12	0.05	-1063.00	2432.00	19820	20230907	-50.71	9410	20240703	3.83	18090	-45.99	20240315	9410	3.83	20240703	19820	-50.71	20230907	9410	3.83	20240703	0.95	N	189330	500	30 억		14035	N	N	0	N	00	N
80	20240718	100845	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9850	50	2	0.51	20764160	2140	21.38	9700	9860	9600	12740	6860	9800	9702.88	0.23	0	601	10113	9956	9843	9686	9573	9900	9630	30	2940	500	6660	10	1	6092284	600	-9.27	4.05	12	0.04	-1063.00	2432.00	19820	20230907	-50.30	9410	20240703	4.68	18090	-45.55	20240315	9410	4.68	20240703	19820	-50.30	20230907	9410	4.68	20240703	0.95	N	189330	500	30 억		14035	N	N	0	N	00	N
81	20240718	090845	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9650	-150	5	-1.53	2690160	278	2.78	9700	9700	9650	12740	6860	9800	9676.83	0.23	0	5	10113	9956	9843	9686	9573	9900	9630	30	2940	500	6660	10	1	6092284	588	-9.08	3.97	12	0.00	-1063.00	2432.00	19820	20230907	-51.31	9410	20240703	2.55	18090	-46.66	20240315	9410	2.55	20240703	19820	-51.31	20230907	9410	2.55	20240703	0.95	N	189330	500	30 억		14035	N	N	0	N	00	N
82	20240717	160921	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9800	-130	5	-1.31	97975190	9979	104.62	9930	10000	9730	12900	6960	9930	9818.15	0.23	0	-115	10176	10052	9876	9752	9576	10115	9815	30	2970	500	6750	10	1	6092284	597	-9.22	4.03	12	0.16	-1063.00	2432.00	19820	20230907	-50.55	9410	20240703	4.14	18090	-45.83	20240315	9410	4.14	20240703	19820	-50.55	20230907	9410	4.14	20240703	0.95	N	189330	500	30 억		14145	N	N	0	N	00	N
83	20240717	150926	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9750	-180	5	-1.81	79656120	8099	84.91	9930	10000	9750	12900	6960	9930	9835.30	0.23	0	-85	10176	10052	9876	9752	9576	10115	9815	30	2970	500	6750	10	1	6092284	594	-9.17	4.01	12	0.13	-1063.00	2432.00	19820	20230907	-50.81	9410	20240703	3.61	18090	-46.10	20240315	9410	3.61	20240703	19820	-50.81	20230907	9410	3.61	20240703	0.95	N	189330	500	30 억		14145	N	N	0	N	00	N
84	20240717	140922	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9810	-120	5	-1.21	47901190	4853	50.88	9930	10000	9770	12900	6960	9930	9870.43	0.23	0	-386	10176	10052	9876	9752	9576	10115	9815	30	2970	500	6750	10	1	6092284	598	-9.23	4.03	12	0.08	-1063.00	2432.00	19820	20230907	-50.50	9410	20240703	4.25	18090	-45.77	20240315	9410	4.25	20240703	19820	-50.50	20230907	9410	4.25	20240703	0.95	N	189330	500	30 억		14145	N	N	0	N	00	N
85	20240717	130921	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9920	-10	5	-0.10	35935480	3637	38.13	9930	10000	9770	12900	6960	9930	9880.53	0.23	0	-334	10176	10052	9876	9752	9576	10115	9815	30	2970	500	6750	10	1	6092284	604	-9.33	4.08	12	0.06	-1063.00	2432.00	19820	20230907	-49.95	9410	20240703	5.42	18090	-45.16	20240315	9410	5.42	20240703	19820	-49.95	20230907	9410	5.42	20240703	0.95	N	189330	500	30 억		14145	N	N	0	N	00	N
86	20240717	120923	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9870	-60	5	-0.60	34032840	3444	36.11	9930	10000	9770	12900	6960	9930	9881.78	0.23	0	-312	10176	10052	9876	9752	9576	10115	9815	30	2970	500	6750	10	1	6092284	601	-9.29	4.06	12	0.06	-1063.00	2432.00	19820	20230907	-50.20	9410	20240703	4.89	18090	-45.44	20240315	9410	4.89	20240703	19820	-50.20	20230907	9410	4.89	20240703	0.95	N	189330	500	30 억		14145	N	N	0	N	00	N
87	20240717	110923	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9940	10	2	0.10	19323030	1954	20.49	9930	10000	9770	12900	6960	9930	9888.96	0.23	0	-300	10176	10052	9876	9752	9576	10115	9815	30	2970	500	6750	10	1	6092284	606	-9.35	4.09	12	0.03	-1063.00	2432.00	19820	20230907	-49.85	9410	20240703	5.63	18090	-45.05	20240315	9410	5.63	20240703	19820	-49.85	20230907	9410	5.63	20240703	0.95	N	189330	500	30 억		14145	N	N	0	N	00	N
88	20240717	100923	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9960	30	2	0.30	7353330	741	7.77	9930	10000	9900	12900	6960	9930	9923.52	0.23	0	-282	10176	10052	9876	9752	9576	10115	9815	30	2970	500	6750	10	1	6092284	607	-9.37	4.10	12	0.01	-1063.00	2432.00	19820	20230907	-49.75	9410	20240703	5.84	18090	-44.94	20240315	9410	5.84	20240703	19820	-49.75	20230907	9410	5.84	20240703	0.95	N	189330	500	30 억		14145	N	N	0	N	00	N
89	20240717	090734	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9930	0	3	0.00	49650	5	0.05	9930	9930	9930	12900	6960	9930	9930.00	0.23	0	-4	10176	10052	9876	9752	9576	10115	9815	30	2970	500	6750	10	1	6092284	605	-9.34	4.08	12	0.00	-1063.00	2432.00	19820	20230907	-49.90	9410	20240703	5.53	18090	-45.11	20240315	9410	5.53	20240703	19820	-49.90	20230907	9410	5.53	20240703	0.95	N	189330	500	30 억		14145	N	N	0	N	00	N
90	20240716	160924	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9930	10	2	0.10	93781630	9535	113.51	9920	10000	9700	12890	6950	9920	9835.28	0.26	0	-1754	10126	10022	9916	9812	9706	9970	9760	30	2970	500	6740	10	1	6092284	605	-9.34	4.08	12	0.16	-1063.00	2432.00	19820	20230907	-49.90	9410	20240703	5.53	18090	-45.11	20240315	9410	5.53	20240703	19820	-49.90	20230907	9410	5.53	20240703	0.95	N	189330	500	30 억		15895	N	N	0	N	00	N
91	20240716	150933	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9890	-30	5	-0.30	87338640	8885	105.77	9920	10000	9700	12890	6950	9920	9829.64	0.26	0	-2127	10126	10022	9916	9812	9706	9970	9760	30	2970	500	6740	10	1	6092284	603	-9.30	4.07	12	0.15	-1063.00	2432.00	19820	20230907	-50.10	9410	20240703	5.10	18090	-45.33	20240315	9410	5.10	20240703	19820	-50.10	20230907	9410	5.10	20240703	0.95	N	189330	500	30 억		15895	N	N	0	N	00	N
92	20240716	140930	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9820	-100	5	-1.01	65548220	6672	79.43	9920	10000	9700	12890	6950	9920	9824.01	0.26	0	-1236	10126	10022	9916	9812	9706	9970	9760	30	2970	500	6740	10	1	6092284	598	-9.24	4.04	12	0.11	-1063.00	2432.00	19820	20230907	-50.45	9410	20240703	4.36	18090	-45.72	20240315	9410	4.36	20240703	19820	-50.45	20230907	9410	4.36	20240703	0.95	N	189330	500	30 억		15895	N	N	0	N	00	N
93	20240716	130930	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9830	-90	5	-0.91	62463030	6358	75.69	9920	10000	9700	12890	6950	9920	9823.94	0.26	0	-1236	10126	10022	9916	9812	9706	9970	9760	30	2970	500	6740	10	1	6092284	599	-9.25	4.04	12	0.10	-1063.00	2432.00	19820	20230907	-50.40	9410	20240703	4.46	18090	-45.66	20240315	9410	4.46	20240703	19820	-50.40	20230907	9410	4.46	20240703	0.95	N	189330	500	30 억		15895	N	N	0	N	00	N
94	20240716	120928	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9890	-30	5	-0.30	60239130	6132	73.00	9920	10000	9700	12890	6950	9920	9823.34	0.26	0	-1212	10126	10022	9916	9812	9706	9970	9760	30	2970	500	6740	10	1	6092284	603	-9.30	4.07	12	0.10	-1063.00	2432.00	19820	20230907	-50.10	9410	20240703	5.10	18090	-45.33	20240315	9410	5.10	20240703	19820	-50.10	20230907	9410	5.10	20240703	0.95	N	189330	500	30 억		15895	N	N	0	N	00	N
95	20240716	110928	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9820	-100	5	-1.01	58057690	5910	70.36	9920	10000	9700	12890	6950	9920	9823.23	0.26	0	-1341	10126	10022	9916	9812	9706	9970	9760	30	2970	500	6740	10	1	6092284	598	-9.24	4.04	12	0.10	-1063.00	2432.00	19820	20230907	-50.45	9410	20240703	4.36	18090	-45.72	20240315	9410	4.36	20240703	19820	-50.45	20230907	9410	4.36	20240703	0.95	N	189330	500	30 억		15895	N	N	0	N	00	N
96	20240716	100930	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9820	-100	5	-1.01	20090060	2030	24.17	9920	10000	9820	12890	6950	9920	9896.29	0.26	0	-265	10126	10022	9916	9812	9706	9970	9760	30	2970	500	6740	10	1	6092284	598	-9.24	4.04	12	0.03	-1063.00	2432.00	19820	20230907	-50.45	9410	20240703	4.36	18090	-45.72	20240315	9410	4.36	20240703	19820	-50.45	20230907	9410	4.36	20240703	0.95	N	189330	500	30 억		15895	N	N	0	N	00	N
97	20240716	090928	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9930	10	2	0.10	3257330	328	3.90	9920	10000	9920	12890	6950	9920	9931.78	0.26	0	27	10126	10022	9916	9812	9706	9970	9760	30	2970	500	6740	10	1	6092284	605	-9.34	4.08	12	0.01	-1063.00	2432.00	19820	20230907	-49.90	9410	20240703	5.53	18090	-45.11	20240315	9410	5.53	20240703	19820	-49.90	20230907	9410	5.53	20240703	0.95	N	189330	500	30 억		15895	N	N	0	N	00	N
98	20240715	160914	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9920	-20	5	-0.20	80935480	8194	88.62	9940	10020	9810	12920	6960	9940	9877.40	0.27	0	-620	10186	10062	9846	9722	9506	10125	9785	30	2980	500	6750	10	1	6092284	604	-9.33	4.08	12	0.13	-1063.00	2432.00	19820	20230907	-49.95	9410	20240703	5.42	18090	-45.16	20240315	9410	5.42	20240703	19820	-49.95	20230907	9410	5.42	20240703	0.95	N	189330	500	30 억		16515	N	N	0	N	00	N
99	20240715	150920	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9940	0	3	0.00	73302920	7425	80.31	9940	10020	9810	12920	6960	9940	9872.45	0.27	0	-356	10186	10062	9846	9722	9506	10125	9785	30	2980	500	6750	10	1	6092284	606	-9.35	4.09	12	0.12	-1063.00	2432.00	19820	20230907	-49.85	9410	20240703	5.63	18090	-45.05	20240315	9410	5.63	20240703	19820	-49.85	20230907	9410	5.63	20240703	0.95	N	189330	500	30 억		16515	N	N	0	N	00	N
100	20240715	140918	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9940	0	3	0.00	67720640	6862	74.22	9940	10020	9810	12920	6960	9940	9868.94	0.27	0	-285	10186	10062	9846	9722	9506	10125	9785	30	2980	500	6750	10	1	6092284	606	-9.35	4.09	12	0.11	-1063.00	2432.00	19820	20230907	-49.85	9410	20240703	5.63	18090	-45.05	20240315	9410	5.63	20240703	19820	-49.85	20230907	9410	5.63	20240703	0.95	N	189330	500	30 억		16515	N	N	0	N	00	N
101	20240715	130920	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9860	-80	5	-0.80	45571540	4627	50.04	9940	10010	9810	12920	6960	9940	9849.05	0.27	0	-416	10186	10062	9846	9722	9506	10125	9785	30	2980	500	6750	10	1	6092284	601	-9.28	4.05	12	0.08	-1063.00	2432.00	19820	20230907	-50.25	9410	20240703	4.78	18090	-45.49	20240315	9410	4.78	20240703	19820	-50.25	20230907	9410	4.78	20240703	0.95	N	189330	500	30 억		16515	N	N	0	N	00	N
102	20240715	120919	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9850	-90	5	-0.91	41206570	4184	45.25	9940	10010	9810	12920	6960	9940	9848.61	0.27	0	-416	10186	10062	9846	9722	9506	10125	9785	30	2980	500	6750	10	1	6092284	600	-9.27	4.05	12	0.07	-1063.00	2432.00	19820	20230907	-50.30	9410	20240703	4.68	18090	-45.55	20240315	9410	4.68	20240703	19820	-50.30	20230907	9410	4.68	20240703	0.95	N	189330	500	30 억		16515	N	N	0	N	00	N
103	20240715	110918	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9820	-120	5	-1.21	36375410	3694	39.95	9940	10010	9810	12920	6960	9940	9847.16	0.27	0	-316	10186	10062	9846	9722	9506	10125	9785	30	2980	500	6750	10	1	6092284	598	-9.24	4.04	12	0.06	-1063.00	2432.00	19820	20230907	-50.45	9410	20240703	4.36	18090	-45.72	20240315	9410	4.36	20240703	19820	-50.45	20230907	9410	4.36	20240703	0.95	N	189330	500	30 억		16515	N	N	0	N	00	N
104	20240715	100918	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9870	-70	5	-0.70	24246510	2461	26.62	9940	10010	9810	12920	6960	9940	9852.30	0.27	0	-153	10186	10062	9846	9722	9506	10125	9785	30	2980	500	6750	10	1	6092284	601	-9.29	4.06	12	0.04	-1063.00	2432.00	19820	20230907	-50.20	9410	20240703	4.89	18090	-45.44	20240315	9410	4.89	20240703	19820	-50.20	20230907	9410	4.89	20240703	0.95	N	189330	500	30 억		16515	N	N	0	N	00	N
105	20240715	090920	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9840	-100	5	-1.01	6351230	645	6.98	9940	9950	9830	12920	6960	9940	9846.87	0.27	0	171	10186	10062	9846	9722	9506	10125	9785	30	2980	500	6750	10	1	6092284	599	-9.26	4.05	12	0.01	-1063.00	2432.00	19820	20230907	-50.35	9410	20240703	4.57	18090	-45.61	20240315	9410	4.57	20240703	19820	-50.35	20230907	9410	4.57	20240703	0.95	N	189330	500	30 억		16515	N	N	0	N	00	N
106	20240712	160911	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9940	230	2	2.37	90421860	9245	30.10	9710	9970	9630	12620	6800	9710	9780.61	0.24	0	1677	10336	10022	9866	9552	9396	9945	9475	30	2910	500	6600	10	1	6092284	606	-9.35	4.09	12	0.15	-1063.00	2432.00	19820	20230907	-49.85	9410	20240703	5.63	18090	-45.05	20240315	9410	5.63	20240703	19820	-49.85	20230907	9410	5.63	20240703	0.95	N	189330	500	30 억		14838	N	N	0	N	00	N
107	20240712	150918	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9970	260	2	2.68	85344330	8733	28.43	9710	9970	9630	12620	6800	9710	9772.62	0.24	0	1884	10336	10022	9866	9552	9396	9945	9475	30	2910	500	6600	10	1	6092284	607	-9.38	4.10	12	0.14	-1063.00	2432.00	19820	20230907	-49.70	9410	20240703	5.95	18090	-44.89	20240315	9410	5.95	20240703	19820	-49.70	20230907	9410	5.95	20240703	0.95	N	189330	500	30 억		14838	N	N	0	N	00	N
108	20240712	140921	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9720	10	2	0.10	59264770	6079	19.79	9710	9870	9630	12620	6800	9710	9749.10	0.24	0	453	10336	10022	9866	9552	9396	9945	9475	30	2910	500	6600	10	1	6092284	592	-9.14	4.00	12	0.10	-1063.00	2432.00	19820	20230907	-50.96	9410	20240703	3.29	18090	-46.27	20240315	9410	3.29	20240703	19820	-50.96	20230907	9410	3.29	20240703	0.95	N	189330	500	30 억		14838	N	N	0	N	00	N
109	20240712	130914	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9800	90	2	0.93	53243510	5462	17.78	9710	9870	9630	12620	6800	9710	9747.99	0.24	0	353	10336	10022	9866	9552	9396	9945	9475	30	2910	500	6600	10	1	6092284	597	-9.22	4.03	12	0.09	-1063.00	2432.00	19820	20230907	-50.55	9410	20240703	4.14	18090	-45.83	20240315	9410	4.14	20240703	19820	-50.55	20230907	9410	4.14	20240703	0.95	N	189330	500	30 억		14838	N	N	0	N	00	N
110	20240712	120916	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9760	50	2	0.51	48222400	4951	16.12	9710	9870	9630	12620	6800	9710	9739.93	0.24	0	431	10336	10022	9866	9552	9396	9945	9475	30	2910	500	6600	10	1	6092284	595	-9.18	4.01	12	0.08	-1063.00	2432.00	19820	20230907	-50.76	9410	20240703	3.72	18090	-46.05	20240315	9410	3.72	20240703	19820	-50.76	20230907	9410	3.72	20240703	0.95	N	189330	500	30 억		14838	N	N	0	N	00	N
111	20240712	110913	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9770	60	2	0.62	45887860	4711	15.34	9710	9870	9630	12620	6800	9710	9740.58	0.24	0	431	10336	10022	9866	9552	9396	9945	9475	30	2910	500	6600	10	1	6092284	595	-9.19	4.02	12	0.08	-1063.00	2432.00	19820	20230907	-50.71	9410	20240703	3.83	18090	-45.99	20240315	9410	3.83	20240703	19820	-50.71	20230907	9410	3.83	20240703	0.95	N	189330	500	30 억		14838	N	N	0	N	00	N
112	20240712	100915	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9750	40	2	0.41	37591190	3863	12.58	9710	9870	9630	12620	6800	9710	9731.09	0.24	0	503	10336	10022	9866	9552	9396	9945	9475	30	2910	500	6600	10	1	6092284	594	-9.17	4.01	12	0.06	-1063.00	2432.00	19820	20230907	-50.81	9410	20240703	3.61	18090	-46.10	20240315	9410	3.61	20240703	19820	-50.81	20230907	9410	3.61	20240703	0.95	N	189330	500	30 억		14838	N	N	0	N	00	N
113	20240712	090912	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9800	90	2	0.93	2499800	255	0.83	9710	9870	9700	12620	6800	9710	9803.14	0.24	0	-186	10336	10022	9866	9552	9396	9945	9475	30	2910	500	6600	10	1	6092284	597	-9.22	4.03	12	0.00	-1063.00	2432.00	19820	20230907	-50.55	9410	20240703	4.14	18090	-45.83	20240315	9410	4.14	20240703	19820	-50.55	20230907	9410	4.14	20240703	0.95	N	189330	500	30 억		14838	N	N	0	N	00	N
114	20240711	160908	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9710	80	2	0.83	306974200	30679	428.48	9980	10180	9710	12510	6750	9630	10006.25	0.22	0	1379	10243	9936	9783	9476	9323	9860	9400	30	2880	500	6540	10	1	6092284	592	-9.13	3.99	12	0.50	-1063.00	2432.00	19820	20230907	-51.01	9410	20240703	3.19	18090	-46.32	20240315	9410	3.19	20240703	19820	-51.01	20230907	9410	3.19	20240703	0.96	N	189330	500	30 억		13459	N	N	0	N	00	N
115	20240711	150914	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9770	140	2	1.45	294013360	29350	409.92	9980	10180	9740	12510	6750	9630	10017.49	0.22	0	717	10243	9936	9783	9476	9323	9860	9400	30	2880	500	6540	10	1	6092284	595	-9.19	4.02	12	0.48	-1063.00	2432.00	19820	20230907	-50.71	9410	20240703	3.83	18090	-45.99	20240315	9410	3.83	20240703	19820	-50.71	20230907	9410	3.83	20240703	0.96	N	189330	500	30 억		13459	N	N	0	N	00	N
116	20240711	140914	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9870	240	2	2.49	270001400	26911	375.85	9980	10180	9740	12510	6750	9630	10033.12	0.22	0	1787	10243	9936	9783	9476	9323	9860	9400	30	2880	500	6540	10	1	6092284	601	-9.29	4.06	12	0.44	-1063.00	2432.00	19820	20230907	-50.20	9410	20240703	4.89	18090	-45.44	20240315	9410	4.89	20240703	19820	-50.20	20230907	9410	4.89	20240703	0.96	N	189330	500	30 억		13459	N	N	0	N	00	N
117	20240711	130913	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9870	240	2	2.49	235736970	23437	327.33	9980	10180	9740	12510	6750	9630	10058.33	0.22	0	1506	10243	9936	9783	9476	9323	9860	9400	30	2880	500	6540	10	1	6092284	601	-9.29	4.06	12	0.38	-1063.00	2432.00	19820	20230907	-50.20	9410	20240703	4.89	18090	-45.44	20240315	9410	4.89	20240703	19820	-50.20	20230907	9410	4.89	20240703	0.96	N	189330	500	30 억		13459	N	N	0	N	00	N
118	20240711	120912	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10000	370	2	3.84	211927650	21039	293.84	9980	10180	9740	12510	6750	9630	10073.09	0.22	0	1583	10243	9936	9783	9476	9323	9860	9400	30	2880	500	6540	10	1	6092284	609	-9.41	4.11	12	0.35	-1063.00	2432.00	19820	20230907	-49.55	9410	20240703	6.27	18090	-44.72	20240315	9410	6.27	20240703	19820	-49.55	20230907	9410	6.27	20240703	0.96	N	189330	500	30 억		13459	N	N	0	N	00	N
119	20240711	110909	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9980	350	2	3.63	194982160	19341	270.13	9980	10180	9740	12510	6750	9630	10081.29	0.22	0	1515	10243	9936	9783	9476	9323	9860	9400	30	2880	500	6540	10	1	6092284	608	-9.39	4.10	12	0.32	-1063.00	2432.00	19820	20230907	-49.65	9410	20240703	6.06	18090	-44.83	20240315	9410	6.06	20240703	19820	-49.65	20230907	9410	6.06	20240703	0.96	N	189330	500	30 억		13459	N	N	0	N	00	N
120	20240711	100911	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10080	450	2	4.67	169547800	16797	234.59	9980	10180	9740	12510	6750	9630	10093.93	0.22	0	1719	10243	9936	9783	9476	9323	9860	9400	30	2880	500	6540	10	1	6092284	614	-9.48	4.14	12	0.28	-1063.00	2432.00	19820	20230907	-49.14	9410	20240703	7.12	18090	-44.28	20240315	9410	7.12	20240703	19820	-49.14	20230907	9410	7.12	20240703	0.96	N	189330	500	30 억		13459	N	N	0	N	00	N
121	20240711	090909	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10120	490	2	5.09	42812380	4257	59.46	9980	10140	9740	12510	6750	9630	10056.94	0.22	0	301	10243	9936	9783	9476	9323	9860	9400	30	2880	500	6540	10	1	6092284	617	-9.52	4.16	12	0.07	-1063.00	2432.00	19820	20230907	-48.94	9410	20240703	7.55	18090	-44.06	20240315	9410	7.55	20240703	19820	-48.94	20230907	9410	7.55	20240703	0.96	N	189330	500	30 억		13459	N	N	0	N	00	N
122	20240710	160906	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9630	-320	5	-3.22	70963630	7143	70.26	9920	10090	9630	12930	6970	9950	9934.71	0.23	0	-483	10590	10270	10070	9750	9550	10170	9650	30	2980	500	6760	10	1	6092284	587	-9.06	3.96	12	0.12	-1063.00	2432.00	19820	20230907	-51.41	9410	20240703	2.34	18090	-46.77	20240315	9410	2.34	20240703	19820	-51.41	20230907	9410	2.34	20240703	0.96	N	189330	500	30 억		13935	N	N	0	N	00	N
123	20240710	150909	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9880	-70	5	-0.70	61044230	6113	60.13	9920	10090	9850	12930	6970	9950	9985.97	0.23	0	-730	10590	10270	10070	9750	9550	10170	9650	30	2980	500	6760	10	1	6092284	602	-9.29	4.06	12	0.10	-1063.00	2432.00	19820	20230907	-50.15	9410	20240703	4.99	18090	-45.38	20240315	9410	4.99	20240703	19820	-50.15	20230907	9410	4.99	20240703	0.96	N	189330	500	30 억		13935	N	N	0	N	00	N
124	20240710	140908	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9970	20	2	0.20	51755610	5178	50.93	9920	10090	9920	12930	6970	9950	9995.29	0.23	0	-724	10590	10270	10070	9750	9550	10170	9650	30	2980	500	6760	10	1	6092284	607	-9.38	4.10	12	0.08	-1063.00	2432.00	19820	20230907	-49.70	9410	20240703	5.95	18090	-44.89	20240315	9410	5.95	20240703	19820	-49.70	20230907	9410	5.95	20240703	0.96	N	189330	500	30 억		13935	N	N	0	N	00	N
125	20240710	130908	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9990	40	2	0.40	38535640	3853	37.90	9920	10090	9920	12930	6970	9950	10001.46	0.23	0	-724	10590	10270	10070	9750	9550	10170	9650	30	2980	500	6760	10	1	6092284	609	-9.40	4.11	12	0.06	-1063.00	2432.00	19820	20230907	-49.60	9410	20240703	6.16	18090	-44.78	20240315	9410	6.16	20240703	19820	-49.60	20230907	9410	6.16	20240703	0.96	N	189330	500	30 억		13935	N	N	0	N	00	N
126	20240710	120906	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9990	40	2	0.40	30360380	3033	29.83	9920	10090	9920	12930	6970	9950	10010.02	0.23	0	-724	10590	10270	10070	9750	9550	10170	9650	30	2980	500	6760	10	1	6092284	609	-9.40	4.11	12	0.05	-1063.00	2432.00	19820	20230907	-49.60	9410	20240703	6.16	18090	-44.78	20240315	9410	6.16	20240703	19820	-49.60	20230907	9410	6.16	20240703	0.96	N	189330	500	30 억		13935	N	N	0	N	00	N
127	20240710	110908	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9980	30	2	0.30	19757280	1971	19.39	9920	10090	9920	12930	6970	9950	10023.99	0.23	0	-255	10590	10270	10070	9750	9550	10170	9650	30	2980	500	6760	10	1	6092284	608	-9.39	4.10	12	0.03	-1063.00	2432.00	19820	20230907	-49.65	9410	20240703	6.06	18090	-44.83	20240315	9410	6.06	20240703	19820	-49.65	20230907	9410	6.06	20240703	0.96	N	189330	500	30 억		13935	N	N	0	N	00	N
128	20240710	100903	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10050	100	2	1.01	4584880	459	4.51	9920	10090	9920	12930	6970	9950	9988.85	0.23	0	-21	10590	10270	10070	9750	9550	10170	9650	30	2980	500	6760	10	1	6092284	612	-9.45	4.13	12	0.01	-1063.00	2432.00	19820	20230907	-49.29	9410	20240703	6.80	18090	-44.44	20240315	9410	6.80	20240703	19820	-49.29	20230907	9410	6.80	20240703	0.96	N	189330	500	30 억		13935	N	N	0	N	00	N
129	20240710	090909	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9950	0	3	0.00	2126660	214	2.10	9920	9950	9920	12930	6970	9950	9937.66	0.23	0	-7	10590	10270	10070	9750	9550	10170	9650	30	2980	500	6760	10	1	6092284	606	-9.36	4.09	12	0.00	-1063.00	2432.00	19820	20230907	-49.80	9410	20240703	5.74	18090	-45.00	20240315	9410	5.74	20240703	19820	-49.80	20230907	9410	5.74	20240703	0.96	N	189330	500	30 억		13935	N	N	0	N	00	N
130	20240709	160902	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9950	-30	5	-0.30	101384070	10163	64.47	9990	10390	9870	12970	6990	9980	9975.80	0.25	0	-1026	10333	10156	10013	9836	9693	10085	9765	30	2990	500	6780	10	1	6092284	606	-9.36	4.09	12	0.17	-1063.00	2432.00	19820	20230907	-49.80	9410	20240703	5.74	18090	-45.00	20240315	9410	5.74	20240703	19820	-49.80	20230907	9410	5.74	20240703	0.96	N	189330	500	30 억		15303	N	N	0	N	00	N
131	20240709	150907	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9910	-70	5	-0.70	96760950	9698	61.52	9990	10390	9870	12970	6990	9980	9977.41	0.25	0	-1002	10333	10156	10013	9836	9693	10085	9765	30	2990	500	6780	10	1	6092284	604	-9.32	4.07	12	0.16	-1063.00	2432.00	19820	20230907	-50.00	9410	20240703	5.31	18090	-45.22	20240315	9410	5.31	20240703	19820	-50.00	20230907	9410	5.31	20240703	0.96	N	189330	500	30 억		15303	N	N	0	N	00	N
132	20240709	140907	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9890	-90	5	-0.90	77426090	7746	49.14	9990	10390	9870	12970	6990	9980	9995.62	0.25	0	-1131	10333	10156	10013	9836	9693	10085	9765	30	2990	500	6780	10	1	6092284	603	-9.30	4.07	12	0.13	-1063.00	2432.00	19820	20230907	-50.10	9410	20240703	5.10	18090	-45.33	20240315	9410	5.10	20240703	19820	-50.10	20230907	9410	5.10	20240703	0.96	N	189330	500	30 억		15303	N	N	0	N	00	N
133	20240709	130909	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9940	-40	5	-0.40	73305430	7330	46.50	9990	10390	9870	12970	6990	9980	10000.74	0.25	0	-1131	10333	10156	10013	9836	9693	10085	9765	30	2990	500	6780	10	1	6092284	606	-9.35	4.09	12	0.12	-1063.00	2432.00	19820	20230907	-49.85	9410	20240703	5.63	18090	-45.05	20240315	9410	5.63	20240703	19820	-49.85	20230907	9410	5.63	20240703	0.96	N	189330	500	30 억		15303	N	N	0	N	00	N
134	20240709	120911	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9970	-10	5	-0.10	72460150	7245	45.96	9990	10390	9870	12970	6990	9980	10001.40	0.25	0	-1131	10333	10156	10013	9836	9693	10085	9765	30	2990	500	6780	10	1	6092284	607	-9.38	4.10	12	0.12	-1063.00	2432.00	19820	20230907	-49.70	9410	20240703	5.95	18090	-44.89	20240315	9410	5.95	20240703	19820	-49.70	20230907	9410	5.95	20240703	0.96	N	189330	500	30 억		15303	N	N	0	N	00	N
135	20240709	110911	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9940	-40	5	-0.40	65762030	6572	41.69	9990	10390	9870	12970	6990	9980	10006.40	0.25	0	-1131	10333	10156	10013	9836	9693	10085	9765	30	2990	500	6780	10	1	6092284	606	-9.35	4.09	12	0.11	-1063.00	2432.00	19820	20230907	-49.85	9410	20240703	5.63	18090	-45.05	20240315	9410	5.63	20240703	19820	-49.85	20230907	9410	5.63	20240703	0.96	N	189330	500	30 억		15303	N	N	0	N	00	N
136	20240709	100908	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9950	-30	5	-0.30	44814910	4455	28.26	9990	10390	9890	12970	6990	9980	10059.46	0.25	0	-1036	10333	10156	10013	9836	9693	10085	9765	30	2990	500	6780	10	1	6092284	606	-9.36	4.09	12	0.07	-1063.00	2432.00	19820	20230907	-49.80	9410	20240703	5.74	18090	-45.00	20240315	9410	5.74	20240703	19820	-49.80	20230907	9410	5.74	20240703	0.96	N	189330	500	30 억		15303	N	N	0	N	00	N
137	20240709	090905	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10000	20	2	0.20	939120	94	0.60	9990	10000	9990	12970	6990	9980	9990.64	0.25	0	22	10333	10156	10013	9836	9693	10085	9765	30	2990	500	6780	10	1	6092284	609	-9.41	4.11	12	0.00	-1063.00	2432.00	19820	20230907	-49.55	9410	20240703	6.27	18090	-44.72	20240315	9410	6.27	20240703	19820	-49.55	20230907	9410	6.27	20240703	0.96	N	189330	500	30 억		15303	N	N	0	N	00	N
138	20240708	160900	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9980	140	2	1.42	155489240	15524	203.78	10100	10190	9870	12790	6890	9840	10016.06	0.26	0	-424	10026	9932	9786	9692	9546	9980	9740	30	2950	500	6690	10	1	6092284	608	-9.39	4.10	12	0.25	-1063.00	2432.00	19820	20230907	-49.65	9410	20240703	6.06	18090	-44.83	20240315	9410	6.06	20240703	19820	-49.65	20230907	9410	6.06	20240703	0.96	N	189330	500	30 억		15727	N	N	0	N	00	N
139	20240708	150901	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10000	160	2	1.63	148060770	14780	194.01	10100	10190	9870	12790	6890	9840	10017.64	0.26	0	-369	10026	9932	9786	9692	9546	9980	9740	30	2950	500	6690	10	1	6092284	609	-9.41	4.11	12	0.24	-1063.00	2432.00	19820	20230907	-49.55	9410	20240703	6.27	18090	-44.72	20240315	9410	6.27	20240703	19820	-49.55	20230907	9410	6.27	20240703	0.96	N	189330	500	30 억		15727	N	N	0	N	00	N
140	20240708	140904	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10040	200	2	2.03	135951760	13571	178.14	10100	10190	9870	12790	6890	9840	10017.81	0.26	0	-290	10026	9932	9786	9692	9546	9980	9740	30	2950	500	6690	10	1	6092284	612	-9.44	4.13	12	0.22	-1063.00	2432.00	19820	20230907	-49.34	9410	20240703	6.70	18090	-44.50	20240315	9410	6.70	20240703	19820	-49.34	20230907	9410	6.70	20240703	0.96	N	189330	500	30 억		15727	N	N	0	N	00	N
141	20240708	130900	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10050	210	2	2.13	129775790	12955	170.06	10100	10190	9870	12790	6890	9840	10017.43	0.26	0	-290	10026	9932	9786	9692	9546	9980	9740	30	2950	500	6690	10	1	6092284	612	-9.45	4.13	12	0.21	-1063.00	2432.00	19820	20230907	-49.29	9410	20240703	6.80	18090	-44.44	20240315	9410	6.80	20240703	19820	-49.29	20230907	9410	6.80	20240703	0.96	N	189330	500	30 억		15727	N	N	0	N	00	N
142	20240708	120901	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10000	160	2	1.63	109535320	10939	143.59	10100	10190	9870	12790	6890	9840	10013.28	0.26	0	901	10026	9932	9786	9692	9546	9980	9740	30	2950	500	6690	10	1	6092284	609	-9.41	4.11	12	0.18	-1063.00	2432.00	19820	20230907	-49.55	9410	20240703	6.27	18090	-44.72	20240315	9410	6.27	20240703	19820	-49.55	20230907	9410	6.27	20240703	0.96	N	189330	500	30 억		15727	N	N	0	N	00	N
143	20240708	110859	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9980	140	2	1.42	104471970	10433	136.95	10100	10190	9870	12790	6890	9840	10013.61	0.26	0	902	10026	9932	9786	9692	9546	9980	9740	30	2950	500	6690	10	1	6092284	608	-9.39	4.10	12	0.17	-1063.00	2432.00	19820	20230907	-49.65	9410	20240703	6.06	18090	-44.83	20240315	9410	6.06	20240703	19820	-49.65	20230907	9410	6.06	20240703	0.96	N	189330	500	30 억		15727	N	N	0	N	00	N
144	20240708	100900	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10050	210	2	2.13	73750860	7360	96.61	10100	10190	9870	12790	6890	9840	10020.50	0.26	0	854	10026	9932	9786	9692	9546	9980	9740	30	2950	500	6690	10	1	6092284	612	-9.45	4.13	12	0.12	-1063.00	2432.00	19820	20230907	-49.29	9410	20240703	6.80	18090	-44.44	20240315	9410	6.80	20240703	19820	-49.29	20230907	9410	6.80	20240703	0.96	N	189330	500	30 억		15727	N	N	0	N	00	N
145	20240708	090859	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10050	210	2	2.13	33766550	3368	44.21	10100	10190	9870	12790	6890	9840	10025.70	0.26	0	554	10026	9932	9786	9692	9546	9980	9740	30	2950	500	6690	10	1	6092284	612	-9.45	4.13	12	0.06	-1063.00	2432.00	19820	20230907	-49.29	9410	20240703	6.80	18090	-44.44	20240315	9410	6.80	20240703	19820	-49.29	20230907	9410	6.80	20240703	0.96	N	189330	500	30 억		15727	N	N	0	N	00	N
146	20240705	160855	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9840	200	2	2.07	74194120	7593	48.80	9640	9880	9640	12530	6750	9640	9773.21	0.26	0	426	10153	9896	9723	9466	9293	10025	9595	30	2890	500	6550	10	1	6092284	599	-9.26	4.05	12	0.12	-1063.00	2432.00	19820	20230907	-50.35	9410	20240703	4.57	18090	-45.61	20240315	9410	4.57	20240703	19820	-50.35	20230907	9410	4.57	20240703	0.98	N	189330	500	30 억		15852	N	N	0	N	00	N
147	20240705	150859	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9840	200	2	2.07	66839200	6841	43.97	9640	9880	9640	12530	6750	9640	9772.40	0.26	0	155	10153	9896	9723	9466	9293	10025	9595	30	2890	500	6550	10	1	6092284	599	-9.26	4.05	12	0.11	-1063.00	2432.00	19820	20230907	-50.35	9410	20240703	4.57	18090	-45.61	20240315	9410	4.57	20240703	19820	-50.35	20230907	9410	4.57	20240703	0.98	N	189330	500	30 억		15852	N	N	0	N	00	N
148	20240705	140859	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9840	200	2	2.07	52883720	5421	34.84	9640	9880	9640	12530	6750	9640	9757.60	0.26	0	451	10153	9896	9723	9466	9293	10025	9595	30	2890	500	6550	10	1	6092284	599	-9.26	4.05	12	0.09	-1063.00	2432.00	19820	20230907	-50.35	9410	20240703	4.57	18090	-45.61	20240315	9410	4.57	20240703	19820	-50.35	20230907	9410	4.57	20240703	0.98	N	189330	500	30 억		15852	N	N	0	N	00	N
149	20240705	130858	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9870	230	2	2.39	45600370	4683	30.10	9640	9880	9640	12530	6750	9640	9739.64	0.26	0	467	10153	9896	9723	9466	9293	10025	9595	30	2890	500	6550	10	1	6092284	601	-9.29	4.06	12	0.08	-1063.00	2432.00	19820	20230907	-50.20	9410	20240703	4.89	18090	-45.44	20240315	9410	4.89	20240703	19820	-50.20	20230907	9410	4.89	20240703	0.98	N	189330	500	30 억		15852	N	N	0	N	00	N
150	20240705	120858	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9790	150	2	1.56	35514770	3655	23.49	9640	9790	9640	12530	6750	9640	9719.01	0.26	0	369	10153	9896	9723	9466	9293	10025	9595	30	2890	500	6550	10	1	6092284	596	-9.21	4.03	12	0.06	-1063.00	2432.00	19820	20230907	-50.61	9410	20240703	4.04	18090	-45.88	20240315	9410	4.04	20240703	19820	-50.61	20230907	9410	4.04	20240703	0.98	N	189330	500	30 억		15852	N	N	0	N	00	N
151	20240705	110855	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9770	130	2	1.35	26860960	2768	17.79	9640	9770	9640	12530	6750	9640	9706.61	0.26	0	490	10153	9896	9723	9466	9293	10025	9595	30	2890	500	6550	10	1	6092284	595	-9.19	4.02	12	0.05	-1063.00	2432.00	19820	20230907	-50.71	9410	20240703	3.83	18090	-45.99	20240315	9410	3.83	20240703	19820	-50.71	20230907	9410	3.83	20240703	0.98	N	189330	500	30 억		15852	N	N	0	N	00	N
152	20240705	100856	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9740	100	2	1.04	13437440	1387	8.91	9640	9750	9640	12530	6750	9640	9692.03	0.26	0	448	10153	9896	9723	9466	9293	10025	9595	30	2890	500	6550	10	1	6092284	593	-9.16	4.00	12	0.02	-1063.00	2432.00	19820	20230907	-50.86	9410	20240703	3.51	18090	-46.16	20240315	9410	3.51	20240703	19820	-50.86	20230907	9410	3.51	20240703	0.98	N	189330	500	30 억		15852	N	N	0	N	00	N
153	20240705	090857	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9650	10	2	0.10	2015310	209	1.34	9640	9650	9640	12530	6750	9640	9645.24	0.26	0	0	10153	9896	9723	9466	9293	10025	9595	30	2890	500	6550	10	1	6092284	588	-9.08	3.97	12	0.00	-1063.00	2432.00	19820	20230907	-51.31	9410	20240703	2.55	18090	-46.66	20240315	9410	2.55	20240703	19820	-51.31	20230907	9410	2.55	20240703	0.98	N	189330	500	30 억		15852	N	N	0	N	00	N
154	20240704	160852	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9640	40	2	0.42	145735120	15052	23.96	9610	9980	9550	12480	6720	9600	9682.30	0.22	0	1173	10953	10276	9843	9166	8733	10060	8950	30	2880	500	6520	10	1	6092284	587	-9.07	3.96	12	0.25	-1063.00	2432.00	19820	20230907	-51.36	9410	20240703	2.44	18090	-46.71	20240315	9410	2.44	20240703	19820	-51.36	20230907	9410	2.44	20240703	0.97	N	189330	500	30 억		13222	N	N	0	N	00	N
155	20240704	150856	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9660	60	2	0.62	137515840	14201	22.61	9610	9980	9550	12480	6720	9600	9683.73	0.22	0	904	10953	10276	9843	9166	8733	10060	8950	30	2880	500	6520	10	1	6092284	589	-9.09	3.97	12	0.23	-1063.00	2432.00	19820	20230907	-51.26	9410	20240703	2.66	18090	-46.60	20240315	9410	2.66	20240703	19820	-51.26	20230907	9410	2.66	20240703	0.97	N	189330	500	30 억		13222	N	N	0	N	00	N
156	20240704	140855	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9780	180	2	1.88	111904340	11561	18.41	9610	9980	9550	12480	6720	9600	9679.70	0.22	0	2038	10953	10276	9843	9166	8733	10060	8950	30	2880	500	6520	10	1	6092284	596	-9.20	4.02	12	0.19	-1063.00	2432.00	19820	20230907	-50.66	9410	20240703	3.93	18090	-45.94	20240315	9410	3.93	20240703	19820	-50.66	20230907	9410	3.93	20240703	0.97	N	189330	500	30 억		13222	N	N	0	N	00	N
157	20240704	130855	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9660	60	2	0.62	100326470	10368	16.51	9610	9980	9550	12480	6720	9600	9676.80	0.22	0	1604	10953	10276	9843	9166	8733	10060	8950	30	2880	500	6520	10	1	6092284	589	-9.09	3.97	12	0.17	-1063.00	2432.00	19820	20230907	-51.26	9410	20240703	2.66	18090	-46.60	20240315	9410	2.66	20240703	19820	-51.26	20230907	9410	2.66	20240703	0.97	N	189330	500	30 억		13222	N	N	0	N	00	N
158	20240704	120855	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9680	80	2	0.83	90426680	9344	14.88	9610	9980	9550	12480	6720	9600	9677.80	0.22	0	1115	10953	10276	9843	9166	8733	10060	8950	30	2880	500	6520	10	1	6092284	590	-9.11	3.98	12	0.15	-1063.00	2432.00	19820	20230907	-51.16	9410	20240703	2.87	18090	-46.49	20240315	9410	2.87	20240703	19820	-51.16	20230907	9410	2.87	20240703	0.97	N	189330	500	30 억		13222	N	N	0	N	00	N
159	20240704	110853	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9640	40	2	0.42	56981130	5916	9.42	9610	9810	9550	12480	6720	9600	9631.88	0.22	0	653	10953	10276	9843	9166	8733	10060	8950	30	2880	500	6520	10	1	6092284	587	-9.07	3.96	12	0.10	-1063.00	2432.00	19820	20230907	-51.36	9410	20240703	2.44	18090	-46.71	20240315	9410	2.44	20240703	19820	-51.36	20230907	9410	2.44	20240703	0.97	N	189330	500	30 억		13222	N	N	0	N	00	N
160	20240704	100853	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9690	90	2	0.94	28508920	2949	4.69	9610	9810	9610	12480	6720	9600	9668.10	0.22	0	616	10953	10276	9843	9166	8733	10060	8950	30	2880	500	6520	10	1	6092284	590	-9.12	3.98	12	0.05	-1063.00	2432.00	19820	20230907	-51.11	9410	20240703	2.98	18090	-46.43	20240315	9410	2.98	20240703	19820	-51.11	20230907	9410	2.98	20240703	0.97	N	189330	500	30 억		13222	N	N	0	N	00	N
161	20240704	090855	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9790	190	2	1.98	5271620	546	0.87	9610	9810	9610	12480	6720	9600	9658.63	0.22	0	308	10953	10276	9843	9166	8733	10060	8950	30	2880	500	6520	10	1	6092284	596	-9.21	4.03	12	0.01	-1063.00	2432.00	19820	20230907	-50.61	9410	20240703	4.04	18090	-45.88	20240315	9410	4.04	20240703	19820	-50.61	20230907	9410	4.04	20240703	0.97	N	189330	500	30 억		13222	N	N	0	N	00	N
162	20240703	160850	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	9600	0	3	0.00	615655990	62589	285.44	9620	10520	9410	12480	6720	9600	9836.67	0.19	0	1742	10040	9820	9710	9490	9380	9765	9435	30	2880	500	6520	10	1	6092284	585	-9.03	3.95	12	1.03	-1063.00	2432.00	19820	20230907	-51.56	9410	20240703	2.02	18090	-46.93	20240315	9410	2.02	20240703	19820	-51.56	20230907	9410	2.02	20240703	0.97	N	189330	500	30 억		11530	N	N	0	N	00	N
163	20240703	150852	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	9650	50	2	0.52	602256430	61194	279.08	9620	10520	9410	12480	6720	9600	9841.76	0.19	0	1733	10040	9820	9710	9490	9380	9765	9435	30	2880	500	6520	10	1	6092284	588	-9.08	3.97	12	1.00	-1063.00	2432.00	19820	20230907	-51.31	9410	20240703	2.55	18090	-46.66	20240315	9410	2.55	20240703	19820	-51.31	20230907	9410	2.55	20240703	0.97	N	189330	500	30 억		11530	N	N	0	N	00	N
164	20240703	140853	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	9680	80	2	0.83	452491840	45531	207.65	9620	10520	9410	12480	6720	9600	9938.11	0.19	0	-423	10040	9820	9710	9490	9380	9765	9435	30	2880	500	6520	10	1	6092284	590	-9.11	3.98	12	0.75	-1063.00	2432.00	19820	20230907	-51.16	9410	20240703	2.87	18090	-46.49	20240315	9410	2.87	20240703	19820	-51.16	20230907	9410	2.87	20240703	0.97	N	189330	500	30 억		11530	N	N	0	N	00	N
165	20240703	130852	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	9520	-80	5	-0.83	68676110	7202	32.85	9620	9800	9410	12480	6720	9600	9535.69	0.19	0	673	10040	9820	9710	9490	9380	9765	9435	30	2880	500	6520	10	1	6092284	580	-8.96	3.91	12	0.12	-1063.00	2432.00	19820	20230907	-51.97	9410	20240703	1.17	18090	-47.37	20240315	9410	1.17	20240703	19820	-51.97	20230907	9410	1.17	20240703	0.97	N	189330	500	30 억		11530	N	N	0	N	00	N
166	20240703	120851	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	9490	-110	5	-1.15	57259180	6000	27.36	9620	9800	9410	12480	6720	9600	9543.19	0.19	0	364	10040	9820	9710	9490	9380	9765	9435	30	2880	500	6520	10	1	6092284	578	-8.93	3.90	12	0.10	-1063.00	2432.00	19820	20230907	-52.12	9410	20240703	0.85	18090	-47.54	20240315	9410	0.85	20240703	19820	-52.12	20230907	9410	0.85	20240703	0.97	N	189330	500	30 억		11530	N	N	0	N	00	N
167	20240703	110853	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	9530	-70	5	-0.73	53282950	5579	25.44	9620	9800	9410	12480	6720	9600	9550.62	0.19	0	365	10040	9820	9710	9490	9380	9765	9435	30	2880	500	6520	10	1	6092284	581	-8.97	3.92	12	0.09	-1063.00	2432.00	19820	20230907	-51.92	9410	20240703	1.28	18090	-47.32	20240315	9410	1.28	20240703	19820	-51.92	20230907	9410	1.28	20240703	0.97	N	189330	500	30 억		11530	N	N	0	N	00	N
168	20240703	100854	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	9600	0	3	0.00	25600670	2663	12.14	9620	9800	9580	12480	6720	9600	9613.47	0.19	0	143	10040	9820	9710	9490	9380	9765	9435	30	2880	500	6520	10	1	6092284	585	-9.03	3.95	12	0.04	-1063.00	2432.00	19820	20230907	-51.56	9580	20240703	0.21	18090	-46.93	20240315	9580	0.21	20240703	19820	-51.56	20230907	9580	0.21	20240703	0.97	N	189330	500	30 억		11530	N	N	0	N	00	N
169	20240703	090851	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9770	170	2	1.77	244310	25	0.11	9620	9800	9620	12480	6720	9600	9779.58	0.19	0	0	10040	9820	9710	9490	9380	9765	9435	30	2880	500	6520	10	1	6092284	595	-9.19	4.02	12	0.00	-1063.00	2432.00	19820	20230907	-50.71	9600	20240702	1.77	18090	-45.99	20240315	9600	1.77	20240702	19820	-50.71	20230907	9600	1.77	20240702	0.97	N	189330	500	30 억		11530	N	N	0	N	00	N
170	20240702	160848	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	9600	-330	5	-3.32	213034810	21887	196.05	9930	9930	9600	12900	6960	9930	9733.54	0.22	0	-2207	10030	9980	9920	9870	9810	9950	9840	30	2970	500	6750	10	1	6092284	585	-9.03	3.95	12	0.36	-1063.00	2432.00	19820	20230907	-51.56	9600	20240702	0.00	18090	-46.93	20240315	9600	0.00	20240702	19820	-51.56	20230907	9600	0.00	20240702	0.97	N	189330	500	30 억		13668	N	N	0	N	00	N
171	20240702	150850	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	9680	-250	5	-2.52	188556150	19341	173.24	9930	9930	9640	12900	6960	9930	9749.04	0.22	0	-1933	10030	9980	9920	9870	9810	9950	9840	30	2970	500	6750	10	1	6092284	590	-9.11	3.98	12	0.32	-1063.00	2432.00	19820	20230907	-51.16	9640	20240702	0.41	18090	-46.49	20240315	9640	0.41	20240702	19820	-51.16	20230907	9640	0.41	20240702	0.97	N	189330	500	30 억		13668	N	N	0	N	00	N
172	20240702	140850	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	9690	-240	5	-2.42	161634020	16560	148.33	9930	9930	9640	12900	6960	9930	9760.51	0.22	0	-2298	10030	9980	9920	9870	9810	9950	9840	30	2970	500	6750	10	1	6092284	590	-9.12	3.98	12	0.27	-1063.00	2432.00	19820	20230907	-51.11	9640	20240702	0.52	18090	-46.43	20240315	9640	0.52	20240702	19820	-51.11	20230907	9640	0.52	20240702	0.97	N	189330	500	30 억		13668	N	N	0	N	00	N
173	20240702	130850	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	9800	-130	5	-1.31	133687120	13682	122.55	9930	9930	9640	12900	6960	9930	9771.02	0.22	0	-2146	10030	9980	9920	9870	9810	9950	9840	30	2970	500	6750	10	1	6092284	597	-9.22	4.03	12	0.22	-1063.00	2432.00	19820	20230907	-50.55	9640	20240702	1.66	18090	-45.83	20240315	9640	1.66	20240702	19820	-50.55	20230907	9640	1.66	20240702	0.97	N	189330	500	30 억		13668	N	N	0	N	00	N
174	20240702	120851	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	9750	-180	5	-1.81	115125060	11781	105.53	9930	9930	9640	12900	6960	9930	9772.10	0.22	0	-2770	10030	9980	9920	9870	9810	9950	9840	30	2970	500	6750	10	1	6092284	594	-9.17	4.01	12	0.19	-1063.00	2432.00	19820	20230907	-50.81	9640	20240702	1.14	18090	-46.10	20240315	9640	1.14	20240702	19820	-50.81	20230907	9640	1.14	20240702	0.97	N	189330	500	30 억		13668	N	N	0	N	00	N
175	20240702	110849	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	9670	-260	5	-2.62	101187970	10363	92.83	9930	9930	9640	12900	6960	9930	9764.35	0.22	0	-2368	10030	9980	9920	9870	9810	9950	9840	30	2970	500	6750	10	1	6092284	589	-9.10	3.98	12	0.17	-1063.00	2432.00	19820	20230907	-51.21	9640	20240702	0.31	18090	-46.55	20240315	9640	0.31	20240702	19820	-51.21	20230907	9640	0.31	20240702	0.97	N	189330	500	30 억		13668	N	N	0	N	00	N
176	20240702	100849	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	9770	-160	5	-1.61	54375510	5544	49.66	9930	9930	9770	12900	6960	9930	9807.99	0.22	0	-1368	10030	9980	9920	9870	9810	9950	9840	30	2970	500	6750	10	1	6092284	595	-9.19	4.02	12	0.09	-1063.00	2432.00	19820	20230907	-50.71	9770	20240702	0.00	18090	-45.99	20240315	9770	0.00	20240702	19820	-50.71	20230907	9770	0.00	20240702	0.97	N	189330	500	30 억		13668	N	N	0	N	00	N
177	20240702	090851	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9820	-110	5	-1.11	9568320	971	8.70	9930	9930	9820	12900	6960	9930	9854.09	0.22	0	-668	10030	9980	9920	9870	9810	9950	9840	30	2970	500	6750	10	1	6092284	598	-9.24	4.04	12	0.02	-1063.00	2432.00	19820	20230907	-50.45	9800	20240627	0.20	18090	-45.72	20240315	9800	0.20	20240627	19820	-50.45	20230907	9800	0.20	20240627	0.97	N	189330	500	30 억		13668	N	N	0	N	00	N
178	20240701	160847	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9930	0	3	0.00	108631400	10979	67.89	9940	9970	9860	12900	6960	9930	9894.43	0.23	0	-376	10090	10010	9910	9830	9730	9960	9780	30	2970	500	6750	10	1	6092284	605	-9.34	4.08	12	0.18	-1063.00	2432.00	19820	20230907	-49.90	9800	20240627	1.33	18090	-45.11	20240315	9800	1.33	20240627	19820	-49.90	20230907	9800	1.33	20240627	0.98	N	189330	500	30 억		14044	N	N	0	N	00	N
179	20240701	150849	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9910	-20	5	-0.20	95322940	9636	59.59	9940	9970	9860	12900	6960	9930	9892.38	0.23	0	-400	10090	10010	9910	9830	9730	9960	9780	30	2970	500	6750	10	1	6092284	604	-9.32	4.07	12	0.16	-1063.00	2432.00	19820	20230907	-50.00	9800	20240627	1.12	18090	-45.22	20240315	9800	1.12	20240627	19820	-50.00	20230907	9800	1.12	20240627	0.98	N	189330	500	30 억		14044	N	N	0	N	00	N
180	20240701	140848	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9890	-40	5	-0.40	59118250	5970	36.92	9940	9970	9890	12900	6960	9930	9902.55	0.23	0	-456	10090	10010	9910	9830	9730	9960	9780	30	2970	500	6750	10	1	6092284	603	-9.30	4.07	12	0.10	-1063.00	2432.00	19820	20230907	-50.10	9800	20240627	0.92	18090	-45.33	20240315	9800	0.92	20240627	19820	-50.10	20230907	9800	0.92	20240627	0.98	N	189330	500	30 억		14044	N	N	0	N	00	N
181	20240701	130848	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9900	-30	5	-0.30	40134100	4052	25.06	9940	9970	9890	12900	6960	9930	9904.76	0.23	0	-540	10090	10010	9910	9830	9730	9960	9780	30	2970	500	6750	10	1	6092284	603	-9.31	4.07	12	0.07	-1063.00	2432.00	19820	20230907	-50.05	9800	20240627	1.02	18090	-45.27	20240315	9800	1.02	20240627	19820	-50.05	20230907	9800	1.02	20240627	0.98	N	189330	500	30 억		14044	N	N	0	N	00	N
182	20240701	120848	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9890	-40	5	-0.40	28574350	2884	17.83	9940	9970	9890	12900	6960	9930	9907.89	0.23	0	-352	10090	10010	9910	9830	9730	9960	9780	30	2970	500	6750	10	1	6092284	603	-9.30	4.07	12	0.05	-1063.00	2432.00	19820	20230907	-50.10	9800	20240627	0.92	18090	-45.33	20240315	9800	0.92	20240627	19820	-50.10	20230907	9800	0.92	20240627	0.98	N	189330	500	30 억		14044	N	N	0	N	00	N
183	20240701	110846	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9890	-40	5	-0.40	26040500	2628	16.25	9940	9970	9890	12900	6960	9930	9908.87	0.23	0	-352	10090	10010	9910	9830	9730	9960	9780	30	2970	500	6750	10	1	6092284	603	-9.30	4.07	12	0.04	-1063.00	2432.00	19820	20230907	-50.10	9800	20240627	0.92	18090	-45.33	20240315	9800	0.92	20240627	19820	-50.10	20230907	9800	0.92	20240627	0.98	N	189330	500	30 억		14044	N	N	0	N	00	N
184	20240701	100845	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9890	-40	5	-0.40	22773080	2298	14.21	9940	9970	9890	12900	6960	9930	9909.96	0.23	0	-352	10090	10010	9910	9830	9730	9960	9780	30	2970	500	6750	10	1	6092284	603	-9.30	4.07	12	0.04	-1063.00	2432.00	19820	20230907	-50.10	9800	20240627	0.92	18090	-45.33	20240315	9800	0.92	20240627	19820	-50.10	20230907	9800	0.92	20240627	0.98	N	189330	500	30 억		14044	N	N	0	N	00	N
185	20240701	090843	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9900	-30	5	-0.30	4239260	427	2.64	9940	9940	9900	12900	6960	9930	9928.01	0.23	0	-326	10090	10010	9910	9830	9730	9960	9780	30	2970	500	6750	10	1	6092284	603	-9.31	4.07	12	0.01	-1063.00	2432.00	19820	20230907	-50.05	9800	20240627	1.02	18090	-45.27	20240315	9800	1.02	20240627	19820	-50.05	20230907	9800	1.02	20240627	0.98	N	189330	500	30 억		14044	N	N	0	N	00	N