KissMeData/418620/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	161308	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15700	-150	5	-0.95	1327682690	82275	372.88	15690	17200	15500	20600	11100	15850	16137.18	0.00	0	-3038	16330	16090	15950	15710	15570	16020	15640	48	4750	500	9820	10	1	9650477	1515	-20.63	-16.00	12	0.85	-761.00	-981.00	39650	20240223	-60.40	14080	20240604	11.51	39650	-60.40	20240223	14080	11.51	20240604	39650	-60.40	20240223	14080	11.51	20240604	0.15	N	418620	500	48 억		0	N	N	0	N	00	N
3	20240731	151326	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15850	0	3	0.00	1295678500	80238	363.64	15690	17200	15500	20600	11100	15850	16147.94	0.00	0	-3655	16330	16090	15950	15710	15570	16020	15640	48	4750	500	9820	10	1	9650477	1530	-20.83	-16.16	12	0.83	-761.00	-981.00	39650	20240223	-60.03	14080	20240604	12.57	39650	-60.03	20240223	14080	12.57	20240604	39650	-60.03	20240223	14080	12.57	20240604	0.15	N	418620	500	48 억		0	N	N	0	N	00	N
4	20240731	141326	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15830	-20	5	-0.13	1217543790	75258	341.07	15690	17200	15500	20600	11100	15850	16178.26	0.00	0	-4892	16330	16090	15950	15710	15570	16020	15640	48	4750	500	9820	10	1	9650477	1528	-20.80	-16.14	12	0.78	-761.00	-981.00	39650	20240223	-60.08	14080	20240604	12.43	39650	-60.08	20240223	14080	12.43	20240604	39650	-60.08	20240223	14080	12.43	20240604	0.15	N	418620	500	48 억		0	N	N	0	N	00	N
5	20240731	131321	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15890	40	2	0.25	1173278730	72461	328.40	15690	17200	15500	20600	11100	15850	16191.87	0.00	0	-4201	16330	16090	15950	15710	15570	16020	15640	48	4750	500	9820	10	1	9650477	1533	-20.88	-16.20	12	0.75	-761.00	-981.00	39650	20240223	-59.92	14080	20240604	12.86	39650	-59.92	20240223	14080	12.86	20240604	39650	-59.92	20240223	14080	12.86	20240604	0.15	N	418620	500	48 억		0	N	N	0	N	00	N
6	20240731	121320	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15820	-30	5	-0.19	1108124750	68349	309.76	15690	17200	15500	20600	11100	15850	16212.74	0.00	0	-4450	16330	16090	15950	15710	15570	16020	15640	48	4750	500	9820	10	1	9650477	1527	-20.79	-16.13	12	0.71	-761.00	-981.00	39650	20240223	-60.10	14080	20240604	12.36	39650	-60.10	20240223	14080	12.36	20240604	39650	-60.10	20240223	14080	12.36	20240604	0.15	N	418620	500	48 억		0	N	N	0	N	00	N
7	20240731	111322	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15610	-240	5	-1.51	195512520	12525	56.76	15690	15770	15500	20600	11100	15850	15609.78	0.00	0	198	16330	16090	15950	15710	15570	16020	15640	48	4750	500	9820	10	1	9650477	1506	-20.51	-15.91	12	0.13	-761.00	-981.00	39650	20240223	-60.63	14080	20240604	10.87	39650	-60.63	20240223	14080	10.87	20240604	39650	-60.63	20240223	14080	10.87	20240604	0.15	N	418620	500	48 억		0	N	N	0	N	00	N
8	20240731	101319	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15700	-150	5	-0.95	89005960	5709	25.87	15690	15770	15500	20600	11100	15850	15590.46	0.00	0	871	16330	16090	15950	15710	15570	16020	15640	48	4750	500	9820	10	1	9650477	1515	-20.63	-16.00	12	0.06	-761.00	-981.00	39650	20240223	-60.40	14080	20240604	11.51	39650	-60.40	20240223	14080	11.51	20240604	39650	-60.40	20240223	14080	11.51	20240604	0.15	N	418620	500	48 억		0	N	N	0	N	00	N
9	20240731	091317	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15540	-310	5	-1.96	41062710	2635	11.94	15690	15770	15500	20600	11100	15850	15583.57	0.00	0	676	16330	16090	15950	15710	15570	16020	15640	48	4750	500	9820	10	1	9650477	1500	-20.42	-15.84	12	0.03	-761.00	-981.00	39650	20240223	-60.81	14080	20240604	10.37	39650	-60.81	20240223	14080	10.37	20240604	39650	-60.81	20240223	14080	10.37	20240604	0.15	N	418620	500	48 억		0	N	N	0	N	00	N
10	20240730	161245	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15850	-220	5	-1.37	350303990	21944	70.86	15920	16190	15810	20850	11250	16070	15963.54	0.00	0	-3355	16543	16306	16133	15896	15723	16220	15810	48	4780	500	9960	10	1	9650477	1530	-20.83	-16.16	12	0.23	-761.00	-981.00	39650	20240223	-60.03	14080	20240604	12.57	39650	-60.03	20240223	14080	12.57	20240604	39650	-60.03	20240223	14080	12.57	20240604	0.15	N	418620	500	48 억		0	N	N	0	N	00	N
11	20240730	151313	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15880	-190	5	-1.18	343160090	21494	69.40	15920	16190	15810	20850	11250	16070	15965.39	0.00	0	-3250	16543	16306	16133	15896	15723	16220	15810	48	4780	500	9960	10	1	9650477	1532	-20.87	-16.19	12	0.22	-761.00	-981.00	39650	20240223	-59.95	14080	20240604	12.78	39650	-59.95	20240223	14080	12.78	20240604	39650	-59.95	20240223	14080	12.78	20240604	0.15	N	418620	500	48 억		0	N	N	0	N	00	N
12	20240730	141255	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15910	-160	5	-1.00	271269410	16965	54.78	15920	16190	15810	20850	11250	16070	15989.94	0.00	0	-4869	16543	16306	16133	15896	15723	16220	15810	48	4780	500	9960	10	1	9650477	1535	-20.91	-16.22	12	0.18	-761.00	-981.00	39650	20240223	-59.87	14080	20240604	13.00	39650	-59.87	20240223	14080	13.00	20240604	39650	-59.87	20240223	14080	13.00	20240604	0.15	N	418620	500	48 억		0	N	N	0	N	00	N
13	20240730	131301	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16000	-70	5	-0.44	243507200	15232	49.18	15920	16190	15810	20850	11250	16070	15986.55	0.00	0	-4820	16543	16306	16133	15896	15723	16220	15810	48	4780	500	9960	10	1	9650477	1544	-21.02	-16.31	12	0.16	-761.00	-981.00	39650	20240223	-59.65	14080	20240604	13.64	39650	-59.65	20240223	14080	13.64	20240604	39650	-59.65	20240223	14080	13.64	20240604	0.15	N	418620	500	48 억		0	N	N	0	N	00	N
14	20240730	121252	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16000	-70	5	-0.44	236761230	14811	47.82	15920	16190	15810	20850	11250	16070	15985.50	0.00	0	-4561	16543	16306	16133	15896	15723	16220	15810	48	4780	500	9960	10	1	9650477	1544	-21.02	-16.31	12	0.15	-761.00	-981.00	39650	20240223	-59.65	14080	20240604	13.64	39650	-59.65	20240223	14080	13.64	20240604	39650	-59.65	20240223	14080	13.64	20240604	0.15	N	418620	500	48 억		0	N	N	0	N	00	N
15	20240730	111302	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16100	30	2	0.19	216812030	13564	43.80	15920	16190	15810	20850	11250	16070	15984.37	0.00	0	-4430	16543	16306	16133	15896	15723	16220	15810	48	4780	500	9960	10	1	9650477	1554	-21.16	-16.41	12	0.14	-761.00	-981.00	39650	20240223	-59.39	14080	20240604	14.35	39650	-59.39	20240223	14080	14.35	20240604	39650	-59.39	20240223	14080	14.35	20240604	0.15	N	418620	500	48 억		0	N	N	0	N	00	N
16	20240730	101310	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15880	-190	5	-1.18	113500950	7124	23.00	15920	16190	15810	20850	11250	16070	15932.19	0.00	0	-1679	16543	16306	16133	15896	15723	16220	15810	48	4780	500	9960	10	1	9650477	1532	-20.87	-16.19	12	0.07	-761.00	-981.00	39650	20240223	-59.95	14080	20240604	12.78	39650	-59.95	20240223	14080	12.78	20240604	39650	-59.95	20240223	14080	12.78	20240604	0.15	N	418620	500	48 억		0	N	N	0	N	00	N
17	20240730	091318	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15830	-240	5	-1.49	32527400	2045	6.60	15920	16060	15810	20850	11250	16070	15905.82	0.00	0	-400	16543	16306	16133	15896	15723	16220	15810	48	4780	500	9960	10	1	9650477	1528	-20.80	-16.14	12	0.02	-761.00	-981.00	39650	20240223	-60.08	14080	20240604	12.43	39650	-60.08	20240223	14080	12.43	20240604	39650	-60.08	20240223	14080	12.43	20240604	0.15	N	418620	500	48 억		0	N	N	0	N	00	N
18	20240729	161243	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16070	-140	5	-0.86	497278770	30945	126.17	16210	16370	15960	21050	11350	16210	16069.76	0.00	0	672	16690	16450	16260	16020	15830	16355	15925	48	4840	500	10050	10	1	9650477	1551	-21.12	-16.38	12	0.32	-761.00	-981.00	39650	20240223	-59.47	14080	20240604	14.13	39650	-59.47	20240223	14080	14.13	20240604	39650	-59.47	20240223	14080	14.13	20240604	0.15	N	418620	500	48 억		0	N	N	0	N	00	N
19	20240729	151303	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16090	-120	5	-0.74	459888630	28621	116.69	16210	16370	15960	21050	11350	16210	16068.22	0.00	0	371	16690	16450	16260	16020	15830	16355	15925	48	4840	500	10050	10	1	9650477	1553	-21.14	-16.40	12	0.30	-761.00	-981.00	39650	20240223	-59.42	14080	20240604	14.28	39650	-59.42	20240223	14080	14.28	20240604	39650	-59.42	20240223	14080	14.28	20240604	0.15	N	418620	500	48 억		0	N	N	0	N	00	N
20	20240729	141311	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16190	-20	5	-0.12	412230810	25665	104.64	16210	16370	15960	21050	11350	16210	16061.98	0.00	0	-207	16690	16450	16260	16020	15830	16355	15925	48	4840	500	10050	10	1	9650477	1562	-21.27	-16.50	12	0.27	-761.00	-981.00	39650	20240223	-59.17	14080	20240604	14.99	39650	-59.17	20240223	14080	14.99	20240604	39650	-59.17	20240223	14080	14.99	20240604	0.15	N	418620	500	48 억		0	N	N	0	N	00	N
21	20240729	131309	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16100	-110	5	-0.68	358656370	22328	91.03	16210	16370	15960	21050	11350	16210	16063.08	0.00	0	-1644	16690	16450	16260	16020	15830	16355	15925	48	4840	500	10050	10	1	9650477	1554	-21.16	-16.41	12	0.23	-761.00	-981.00	39650	20240223	-59.39	14080	20240604	14.35	39650	-59.39	20240223	14080	14.35	20240604	39650	-59.39	20240223	14080	14.35	20240604	0.15	N	418620	500	48 억		0	N	N	0	N	00	N
22	20240729	121309	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16060	-150	5	-0.93	265142890	16480	67.19	16210	16370	15970	21050	11350	16210	16088.77	0.00	0	-2116	16690	16450	16260	16020	15830	16355	15925	48	4840	500	10050	10	1	9650477	1550	-21.10	-16.37	12	0.17	-761.00	-981.00	39650	20240223	-59.50	14080	20240604	14.06	39650	-59.50	20240223	14080	14.06	20240604	39650	-59.50	20240223	14080	14.06	20240604	0.15	N	418620	500	48 억		0	N	N	0	N	00	N
23	20240729	111257	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16150	-60	5	-0.37	161379540	10002	40.78	16210	16370	16050	21050	11350	16210	16134.73	0.00	0	860	16690	16450	16260	16020	15830	16355	15925	48	4840	500	10050	10	1	9650477	1559	-21.22	-16.46	12	0.10	-761.00	-981.00	39650	20240223	-59.27	14080	20240604	14.70	39650	-59.27	20240223	14080	14.70	20240604	39650	-59.27	20240223	14080	14.70	20240604	0.15	N	418620	500	48 억		0	N	N	0	N	00	N
24	20240729	101254	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16200	-10	5	-0.06	78015040	4818	19.64	16210	16370	16050	21050	11350	16210	16192.41	0.00	0	-802	16690	16450	16260	16020	15830	16355	15925	48	4840	500	10050	10	1	9650477	1563	-21.29	-16.51	12	0.05	-761.00	-981.00	39650	20240223	-59.14	14080	20240604	15.06	39650	-59.14	20240223	14080	15.06	20240604	39650	-59.14	20240223	14080	15.06	20240604	0.15	N	418620	500	48 억		0	N	N	0	N	00	N
25	20240729	091250	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16300	90	2	0.56	24758730	1525	6.22	16210	16370	16050	21050	11350	16210	16235.23	0.00	0	-735	16690	16450	16260	16020	15830	16355	15925	48	4840	500	10050	10	1	9650477	1573	-21.42	-16.62	12	0.02	-761.00	-981.00	39650	20240223	-58.89	14080	20240604	15.77	39650	-58.89	20240223	14080	15.77	20240604	39650	-58.89	20240223	14080	15.77	20240604	0.15	N	418620	500	48 억		0	N	N	0	N	00	N
26	20240726	161232	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16210	-190	5	-1.16	398864600	24500	58.07	16280	16500	16070	21300	11480	16400	16280.65	0.00	0	-5063	16946	16672	16366	16092	15786	16810	16230	48	4900	500	10160	10	1	9650477	1564	-21.30	-16.52	12	0.25	-761.00	-981.00	39650	20240223	-59.12	14080	20240604	15.13	39650	-59.12	20240223	14080	15.13	20240604	39650	-59.12	20240223	14080	15.13	20240604	0.15	N	418620	500	48 억		0	N	N	0	N	00	N
27	20240726	151244	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16240	-160	5	-0.98	393706670	24182	57.32	16280	16500	16070	21300	11480	16400	16280.98	0.00	0	-5051	16946	16672	16366	16092	15786	16810	16230	48	4900	500	10160	10	1	9650477	1567	-21.34	-16.55	12	0.25	-761.00	-981.00	39650	20240223	-59.04	14080	20240604	15.34	39650	-59.04	20240223	14080	15.34	20240604	39650	-59.04	20240223	14080	15.34	20240604	0.15	N	418620	500	48 억		0	N	N	0	N	00	N
28	20240726	141244	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16400	0	3	0.00	244916730	15012	35.58	16280	16500	16200	21300	11480	16400	16314.73	0.00	0	-4220	16946	16672	16366	16092	15786	16810	16230	48	4900	500	10160	10	1	9650477	1583	-21.55	-16.72	12	0.16	-761.00	-981.00	39650	20240223	-58.64	14080	20240604	16.48	39650	-58.64	20240223	14080	16.48	20240604	39650	-58.64	20240223	14080	16.48	20240604	0.15	N	418620	500	48 억		0	N	N	0	N	00	N
29	20240726	131246	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16320	-80	5	-0.49	222079720	13617	32.28	16280	16500	16200	21300	11480	16400	16309.00	0.00	0	-3338	16946	16672	16366	16092	15786	16810	16230	48	4900	500	10160	10	1	9650477	1575	-21.45	-16.64	12	0.14	-761.00	-981.00	39650	20240223	-58.84	14080	20240604	15.91	39650	-58.84	20240223	14080	15.91	20240604	39650	-58.84	20240223	14080	15.91	20240604	0.15	N	418620	500	48 억		0	N	N	0	N	00	N
30	20240726	121251	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16290	-110	5	-0.67	205988600	12633	29.94	16280	16500	16200	21300	11480	16400	16305.60	0.00	0	-2949	16946	16672	16366	16092	15786	16810	16230	48	4900	500	10160	10	1	9650477	1572	-21.41	-16.61	12	0.13	-761.00	-981.00	39650	20240223	-58.92	14080	20240604	15.70	39650	-58.92	20240223	14080	15.70	20240604	39650	-58.92	20240223	14080	15.70	20240604	0.15	N	418620	500	48 억		0	N	N	0	N	00	N
31	20240726	111250	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16250	-150	5	-0.91	182661550	11205	26.56	16280	16500	16200	21300	11480	16400	16301.79	0.00	0	-2706	16946	16672	16366	16092	15786	16810	16230	48	4900	500	10160	10	1	9650477	1568	-21.35	-16.56	12	0.12	-761.00	-981.00	39650	20240223	-59.02	14080	20240604	15.41	39650	-59.02	20240223	14080	15.41	20240604	39650	-59.02	20240223	14080	15.41	20240604	0.15	N	418620	500	48 억		0	N	N	0	N	00	N
32	20240726	101242	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16340	-60	5	-0.37	108890160	6662	15.79	16280	16500	16240	21300	11480	16400	16344.97	0.00	0	-1453	16946	16672	16366	16092	15786	16810	16230	48	4900	500	10160	10	1	9650477	1577	-21.47	-16.66	12	0.07	-761.00	-981.00	39650	20240223	-58.79	14080	20240604	16.05	39650	-58.79	20240223	14080	16.05	20240604	39650	-58.79	20240223	14080	16.05	20240604	0.15	N	418620	500	48 억		0	N	N	0	N	00	N
33	20240726	091242	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16400	0	3	0.00	29329530	1795	4.25	16280	16500	16280	21300	11480	16400	16339.57	0.00	0	144	16946	16672	16366	16092	15786	16810	16230	48	4900	500	10160	10	1	9650477	1583	-21.55	-16.72	12	0.02	-761.00	-981.00	39650	20240223	-58.64	14080	20240604	16.48	39650	-58.64	20240223	14080	16.48	20240604	39650	-58.64	20240223	14080	16.48	20240604	0.15	N	418620	500	48 억		0	N	N	0	N	00	N
34	20240725	161239	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16400	-410	5	-2.44	689006260	42094	111.26	16060	16640	16060	21850	11770	16810	16368.24	0.00	0	9284	17536	17172	16746	16382	15956	17355	16565	48	5040	500	10420	10	1	9650477	1583	-21.55	-16.72	12	0.44	-761.00	-981.00	39650	20240223	-58.64	14080	20240604	16.48	39650	-58.64	20240223	14080	16.48	20240604	39650	-58.64	20240223	14080	16.48	20240604	0.15	N	418620	500	48 억		0	N	N	0	N	00	N
35	20240725	151253	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16500	-310	5	-1.84	679239510	41499	109.68	16060	16640	16060	21850	11770	16810	16367.61	0.00	0	9361	17536	17172	16746	16382	15956	17355	16565	48	5040	500	10420	10	1	9650477	1592	-21.68	-16.82	12	0.43	-761.00	-981.00	39650	20240223	-58.39	14080	20240604	17.19	39650	-58.39	20240223	14080	17.19	20240604	39650	-58.39	20240223	14080	17.19	20240604	0.15	N	418620	500	48 억		0	N	N	0	N	00	N
36	20240725	141249	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16430	-380	5	-2.26	662749060	40497	107.04	16060	16640	16060	21850	11770	16810	16365.39	0.00	0	9385	17536	17172	16746	16382	15956	17355	16565	48	5040	500	10420	10	1	9650477	1586	-21.59	-16.75	12	0.42	-761.00	-981.00	39650	20240223	-58.56	14080	20240604	16.69	39650	-58.56	20240223	14080	16.69	20240604	39650	-58.56	20240223	14080	16.69	20240604	0.15	N	418620	500	48 억		0	N	N	0	N	00	N
37	20240725	131241	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16570	-240	5	-1.43	647848360	39592	104.64	16060	16640	16060	21850	11770	16810	16363.11	0.00	0	9138	17536	17172	16746	16382	15956	17355	16565	48	5040	500	10420	10	1	9650477	1599	-21.77	-16.89	12	0.41	-761.00	-981.00	39650	20240223	-58.21	14080	20240604	17.68	39650	-58.21	20240223	14080	17.68	20240604	39650	-58.21	20240223	14080	17.68	20240604	0.15	N	418620	500	48 억		0	N	N	0	N	00	N
38	20240725	121246	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16470	-340	5	-2.02	588894380	36023	95.21	16060	16640	16060	21850	11770	16810	16347.73	0.00	0	7664	17536	17172	16746	16382	15956	17355	16565	48	5040	500	10420	10	1	9650477	1589	-21.64	-16.79	12	0.37	-761.00	-981.00	39650	20240223	-58.46	14080	20240604	16.97	39650	-58.46	20240223	14080	16.97	20240604	39650	-58.46	20240223	14080	16.97	20240604	0.15	N	418620	500	48 억		0	N	N	0	N	00	N
39	20240725	111245	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16530	-280	5	-1.67	419141400	25712	67.96	16060	16640	16060	21850	11770	16810	16301.39	0.00	0	3490	17536	17172	16746	16382	15956	17355	16565	48	5040	500	10420	10	1	9650477	1595	-21.72	-16.85	12	0.27	-761.00	-981.00	39650	20240223	-58.31	14080	20240604	17.40	39650	-58.31	20240223	14080	17.40	20240604	39650	-58.31	20240223	14080	17.40	20240604	0.15	N	418620	500	48 억		0	N	N	0	N	00	N
40	20240725	101237	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16290	-520	5	-3.09	302071290	18555	49.04	16060	16640	16060	21850	11770	16810	16279.78	0.00	0	-405	17536	17172	16746	16382	15956	17355	16565	48	5040	500	10420	10	1	9650477	1572	-21.41	-16.61	12	0.19	-761.00	-981.00	39650	20240223	-58.92	14080	20240604	15.70	39650	-58.92	20240223	14080	15.70	20240604	39650	-58.92	20240223	14080	15.70	20240604	0.15	N	418620	500	48 억		0	N	N	0	N	00	N
41	20240725	091232	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16470	-340	5	-2.02	55086800	3381	8.94	16060	16640	16060	21850	11770	16810	16293.05	0.00	0	363	17536	17172	16746	16382	15956	17355	16565	48	5040	500	10420	10	1	9650477	1589	-21.64	-16.79	12	0.04	-761.00	-981.00	39650	20240223	-58.46	14080	20240604	16.97	39650	-58.46	20240223	14080	16.97	20240604	39650	-58.46	20240223	14080	16.97	20240604	0.15	N	418620	500	48 억		0	N	N	0	N	00	N
42	20240724	161230	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16810	110	2	0.66	630072560	37762	91.10	16700	17110	16320	21700	11690	16700	16685.33	0.00	0	-9257	17333	17016	16853	16536	16373	16935	16455	48	5000	500	10350	10	1	9650477	1622	-22.09	-17.14	12	0.39	-761.00	-981.00	39650	20240223	-57.60	14080	20240604	19.39	39650	-57.60	20240223	14080	19.39	20240604	39650	-57.60	20240223	14080	19.39	20240604	0.18	N	418620	500	48 억		0	N	N	0	N	00	N
43	20240724	151249	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16630	-70	5	-0.42	615131980	36870	88.95	16700	17110	16320	21700	11690	16700	16683.81	0.00	0	-8901	17333	17016	16853	16536	16373	16935	16455	48	5000	500	10350	10	1	9650477	1605	-21.85	-16.95	12	0.38	-761.00	-981.00	39650	20240223	-58.06	14080	20240604	18.11	39650	-58.06	20240223	14080	18.11	20240604	39650	-58.06	20240223	14080	18.11	20240604	0.18	N	418620	500	48 억		0	N	N	0	N	00	N
44	20240724	141245	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16470	-230	5	-1.38	338305730	20358	49.11	16700	17110	16470	21700	11690	16700	16617.83	0.00	0	-604	17333	17016	16853	16536	16373	16935	16455	48	5000	500	10350	10	1	9650477	1589	-21.64	-16.79	12	0.21	-761.00	-981.00	39650	20240223	-58.46	14080	20240604	16.97	39650	-58.46	20240223	14080	16.97	20240604	39650	-58.46	20240223	14080	16.97	20240604	0.18	N	418620	500	48 억		0	N	N	0	N	00	N
45	20240724	131247	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16620	-80	5	-0.48	174636290	10449	25.21	16700	17110	16480	21700	11690	16700	16713.21	0.00	0	-178	17333	17016	16853	16536	16373	16935	16455	48	5000	500	10350	10	1	9650477	1604	-21.84	-16.94	12	0.11	-761.00	-981.00	39650	20240223	-58.08	14080	20240604	18.04	39650	-58.08	20240223	14080	18.04	20240604	39650	-58.08	20240223	14080	18.04	20240604	0.18	N	418620	500	48 억		0	N	N	0	N	00	N
46	20240724	121247	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16670	-30	5	-0.18	154775730	9256	22.33	16700	17110	16480	21700	11690	16700	16721.66	0.00	0	181	17333	17016	16853	16536	16373	16935	16455	48	5000	500	10350	10	1	9650477	1609	-21.91	-16.99	12	0.10	-761.00	-981.00	39650	20240223	-57.96	14080	20240604	18.39	39650	-57.96	20240223	14080	18.39	20240604	39650	-57.96	20240223	14080	18.39	20240604	0.18	N	418620	500	48 억		0	N	N	0	N	00	N
47	20240724	111244	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16790	90	2	0.54	130555680	7806	18.83	16700	17110	16480	21700	11690	16700	16725.04	0.00	0	80	17333	17016	16853	16536	16373	16935	16455	48	5000	500	10350	10	1	9650477	1620	-22.06	-17.12	12	0.08	-761.00	-981.00	39650	20240223	-57.65	14080	20240604	19.25	39650	-57.65	20240223	14080	19.25	20240604	39650	-57.65	20240223	14080	19.25	20240604	0.18	N	418620	500	48 억		0	N	N	0	N	00	N
48	20240724	101310	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16700	0	3	0.00	109487430	6548	15.80	16700	17110	16480	21700	11690	16700	16720.74	0.00	0	227	17333	17016	16853	16536	16373	16935	16455	48	5000	500	10350	10	1	9650477	1612	-21.94	-17.02	12	0.07	-761.00	-981.00	39650	20240223	-57.88	14080	20240604	18.61	39650	-57.88	20240223	14080	18.61	20240604	39650	-57.88	20240223	14080	18.61	20240604	0.18	N	418620	500	48 억		0	N	N	0	N	00	N
49	20240724	091232	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16710	10	2	0.06	25492070	1543	3.72	16700	16720	16480	21700	11690	16700	16521.11	0.00	0	351	17333	17016	16853	16536	16373	16935	16455	48	5000	500	10350	10	1	9650477	1613	-21.96	-17.03	12	0.02	-761.00	-981.00	39650	20240223	-57.86	14080	20240604	18.68	39650	-57.86	20240223	14080	18.68	20240604	39650	-57.86	20240223	14080	18.68	20240604	0.18	N	418620	500	48 억		0	N	N	0	N	00	N
50	20240723	161223	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16700	-190	5	-1.12	696772730	41446	131.35	16810	17170	16690	21950	11830	16890	16811.63	0.00	0	1983	17483	17186	16603	16306	15723	17335	16455	48	5060	500	10470	10	1	9650477	1612	-21.94	-17.02	12	0.43	-761.00	-981.00	39650	20240223	-57.88	14080	20240604	18.61	39650	-57.88	20240223	14080	18.61	20240604	39650	-57.88	20240223	14080	18.61	20240604	0.17	N	418620	500	48 억		0	N	N	0	N	00	N
51	20240723	151252	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16710	-180	5	-1.07	631070370	37512	118.88	16810	17170	16690	21950	11830	16890	16823.16	0.00	0	2366	17483	17186	16603	16306	15723	17335	16455	48	5060	500	10470	10	1	9650477	1613	-21.96	-17.03	12	0.39	-761.00	-981.00	39650	20240223	-57.86	14080	20240604	18.68	39650	-57.86	20240223	14080	18.68	20240604	39650	-57.86	20240223	14080	18.68	20240604	0.17	N	418620	500	48 억		0	N	N	0	N	00	N
52	20240723	141227	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16700	-190	5	-1.12	557524520	33125	104.98	16810	17170	16700	21950	11830	16890	16830.93	0.00	0	1604	17483	17186	16603	16306	15723	17335	16455	48	5060	500	10470	10	1	9650477	1612	-21.94	-17.02	12	0.34	-761.00	-981.00	39650	20240223	-57.88	14080	20240604	18.61	39650	-57.88	20240223	14080	18.61	20240604	39650	-57.88	20240223	14080	18.61	20240604	0.17	N	418620	500	48 억		0	N	N	0	N	00	N
53	20240723	131223	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16820	-70	5	-0.41	439805070	26079	82.65	16810	17170	16700	21950	11830	16890	16864.34	0.00	0	1264	17483	17186	16603	16306	15723	17335	16455	48	5060	500	10470	10	1	9650477	1623	-22.10	-17.15	12	0.27	-761.00	-981.00	39650	20240223	-57.58	14080	20240604	19.46	39650	-57.58	20240223	14080	19.46	20240604	39650	-57.58	20240223	14080	19.46	20240604	0.17	N	418620	500	48 억		0	N	N	0	N	00	N
54	20240723	121233	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16820	-70	5	-0.41	289559960	17109	54.22	16810	17170	16800	21950	11830	16890	16924.42	0.00	0	1603	17483	17186	16603	16306	15723	17335	16455	48	5060	500	10470	10	1	9650477	1623	-22.10	-17.15	12	0.18	-761.00	-981.00	39650	20240223	-57.58	14080	20240604	19.46	39650	-57.58	20240223	14080	19.46	20240604	39650	-57.58	20240223	14080	19.46	20240604	0.17	N	418620	500	48 억		0	N	N	0	N	00	N
55	20240723	111229	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17020	130	2	0.77	265563050	15684	49.70	16810	17170	16800	21950	11830	16890	16932.10	0.00	0	1644	17483	17186	16603	16306	15723	17335	16455	48	5060	500	10470	10	1	9650477	1643	-22.37	-17.35	12	0.16	-761.00	-981.00	39650	20240223	-57.07	14080	20240604	20.88	39650	-57.07	20240223	14080	20.88	20240604	39650	-57.07	20240223	14080	20.88	20240604	0.17	N	418620	500	48 억		0	N	N	0	N	00	N
56	20240723	101224	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16950	60	2	0.36	160221490	9440	29.92	16810	17170	16800	21950	11830	16890	16972.62	0.00	0	2915	17483	17186	16603	16306	15723	17335	16455	48	5060	500	10470	10	1	9650477	1636	-22.27	-17.28	12	0.10	-761.00	-981.00	39650	20240223	-57.25	14080	20240604	20.38	39650	-57.25	20240223	14080	20.38	20240604	39650	-57.25	20240223	14080	20.38	20240604	0.17	N	418620	500	48 억		0	N	N	0	N	00	N
57	20240723	091236	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16900	10	2	0.06	35754330	2120	6.72	16810	17170	16800	21950	11830	16890	16865.25	0.00	0	126	17483	17186	16603	16306	15723	17335	16455	48	5060	500	10470	10	1	9650477	1631	-22.21	-17.23	12	0.02	-761.00	-981.00	39650	20240223	-57.38	14080	20240604	20.03	39650	-57.38	20240223	14080	20.03	20240604	39650	-57.38	20240223	14080	20.03	20240604	0.17	N	418620	500	48 억		0	N	N	0	N	00	N
58	20240722	161216	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16890	300	2	1.81	518857370	31517	25.15	16590	16900	16020	21550	11620	16590	16461.69	0.00	0	6939	18870	17730	17060	15920	15250	17395	15585	48	4960	500	10280	10	1	9650477	1630	-22.19	-17.22	12	0.33	-761.00	-981.00	39650	20240223	-57.40	14080	20240604	19.96	39650	-57.40	20240223	14080	19.96	20240604	39650	-57.40	20240223	14080	19.96	20240604	0.18	N	418620	500	48 억		0	N	N	0	N	00	N
59	20240722	151229	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16810	220	2	1.33	474531970	28888	23.05	16590	16900	16020	21550	11620	16590	16425.47	0.00	0	7598	18870	17730	17060	15920	15250	17395	15585	48	4960	500	10280	10	1	9650477	1622	-22.09	-17.14	12	0.30	-761.00	-981.00	39650	20240223	-57.60	14080	20240604	19.39	39650	-57.60	20240223	14080	19.39	20240604	39650	-57.60	20240223	14080	19.39	20240604	0.18	N	418620	500	48 억		0	N	N	0	N	00	N
60	20240722	141237	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16350	-240	5	-1.45	366188000	22414	17.88	16590	16590	16020	21550	11620	16590	16335.19	0.00	0	6207	18870	17730	17060	15920	15250	17395	15585	48	4960	500	10280	10	1	9650477	1578	-21.48	-16.67	12	0.23	-761.00	-981.00	39650	20240223	-58.76	14080	20240604	16.12	39650	-58.76	20240223	14080	16.12	20240604	39650	-58.76	20240223	14080	16.12	20240604	0.18	N	418620	500	48 억		0	N	N	0	N	00	N
61	20240722	131231	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16300	-290	5	-1.75	319870050	19591	15.63	16590	16590	16020	21550	11620	16590	16324.69	0.00	0	4519	18870	17730	17060	15920	15250	17395	15585	48	4960	500	10280	10	1	9650477	1573	-21.42	-16.62	12	0.20	-761.00	-981.00	39650	20240223	-58.89	14080	20240604	15.77	39650	-58.89	20240223	14080	15.77	20240604	39650	-58.89	20240223	14080	15.77	20240604	0.18	N	418620	500	48 억		0	N	N	0	N	00	N
62	20240722	121226	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16300	-290	5	-1.75	287591180	17610	14.05	16590	16590	16020	21550	11620	16590	16328.16	0.00	0	3256	18870	17730	17060	15920	15250	17395	15585	48	4960	500	10280	10	1	9650477	1573	-21.42	-16.62	12	0.18	-761.00	-981.00	39650	20240223	-58.89	14080	20240604	15.77	39650	-58.89	20240223	14080	15.77	20240604	39650	-58.89	20240223	14080	15.77	20240604	0.18	N	418620	500	48 억		0	N	N	0	N	00	N
63	20240722	111227	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16300	-290	5	-1.75	243717530	14920	11.90	16590	16590	16020	21550	11620	16590	16331.49	0.00	0	2332	18870	17730	17060	15920	15250	17395	15585	48	4960	500	10280	10	1	9650477	1573	-21.42	-16.62	12	0.15	-761.00	-981.00	39650	20240223	-58.89	14080	20240604	15.77	39650	-58.89	20240223	14080	15.77	20240604	39650	-58.89	20240223	14080	15.77	20240604	0.18	N	418620	500	48 억		0	N	N	0	N	00	N
64	20240722	101225	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16400	-190	5	-1.15	129925180	7946	6.34	16590	16590	16020	21550	11620	16590	16344.85	0.00	0	590	18870	17730	17060	15920	15250	17395	15585	48	4960	500	10280	10	1	9650477	1583	-21.55	-16.72	12	0.08	-761.00	-981.00	39650	20240223	-58.64	14080	20240604	16.48	39650	-58.64	20240223	14080	16.48	20240604	39650	-58.64	20240223	14080	16.48	20240604	0.18	N	418620	500	48 억		0	N	N	0	N	00	N
65	20240722	091229	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16480	-110	5	-0.66	42876480	2617	2.09	16590	16590	16020	21550	11620	16590	16366.77	0.00	0	-41	18870	17730	17060	15920	15250	17395	15585	48	4960	500	10280	10	1	9650477	1590	-21.66	-16.80	12	0.03	-761.00	-981.00	39650	20240223	-58.44	14080	20240604	17.05	39650	-58.44	20240223	14080	17.05	20240604	39650	-58.44	20240223	14080	17.05	20240604	0.18	N	418620	500	48 억		0	N	N	0	N	00	N
66	20240719	161155	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16590	-1120	5	-6.32	2135485340	125002	59.33	17890	18200	16390	23000	12400	17710	17083.93	0.00	0	392	20450	19080	18260	16890	16070	18670	16480	48	5290	500	10980	10	1	9650477	1601	-21.80	-16.91	12	1.30	-761.00	-981.00	39650	20240223	-58.16	14080	20240604	17.83	39650	-58.16	20240223	14080	17.83	20240604	39650	-58.16	20240223	14080	17.83	20240604	0.18	N	418620	500	48 억		0	N	N	0	N	00	N
67	20240719	151208	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16900	-810	5	-4.57	2065138910	120781	57.33	17890	18200	16390	23000	12400	17710	17098.21	0.00	0	655	20450	19080	18260	16890	16070	18670	16480	48	5290	500	10980	10	1	9650477	1631	-22.21	-17.23	12	1.25	-761.00	-981.00	39650	20240223	-57.38	14080	20240604	20.03	39650	-57.38	20240223	14080	20.03	20240604	39650	-57.38	20240223	14080	20.03	20240604	0.18	N	418620	500	48 억		0	N	N	0	N	00	N
68	20240719	141210	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16950	-760	5	-4.29	1200405480	69044	32.77	17890	18200	16830	23000	12400	17710	17386.09	0.00	0	-2690	20450	19080	18260	16890	16070	18670	16480	48	5290	500	10980	10	1	9650477	1636	-22.27	-17.28	12	0.72	-761.00	-981.00	39650	20240223	-57.25	14080	20240604	20.38	39650	-57.25	20240223	14080	20.38	20240604	39650	-57.25	20240223	14080	20.38	20240604	0.18	N	418620	500	48 억		0	N	N	0	N	00	N
69	20240719	131202	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17120	-590	5	-3.33	794613620	45177	21.44	17890	18200	17090	23000	12400	17710	17588.90	0.00	0	-3179	20450	19080	18260	16890	16070	18670	16480	48	5290	500	10980	10	1	9650477	1652	-22.50	-17.45	12	0.47	-761.00	-981.00	39650	20240223	-56.82	14080	20240604	21.59	39650	-56.82	20240223	14080	21.59	20240604	39650	-56.82	20240223	14080	21.59	20240604	0.18	N	418620	500	48 억		0	N	N	0	N	00	N
70	20240719	121159	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17480	-230	5	-1.30	587833740	33203	15.76	17890	18200	17480	23000	12400	17710	17704.24	0.00	0	-2451	20450	19080	18260	16890	16070	18670	16480	48	5290	500	10980	10	1	9650477	1687	-22.97	-17.82	12	0.34	-761.00	-981.00	39650	20240223	-55.91	14080	20240604	24.15	39650	-55.91	20240223	14080	24.15	20240604	39650	-55.91	20240223	14080	24.15	20240604	0.18	N	418620	500	48 억		0	N	N	0	N	00	N
71	20240719	111212	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17540	-170	5	-0.96	487230620	27459	13.03	17890	18200	17500	23000	12400	17710	17743.93	0.00	0	-2617	20450	19080	18260	16890	16070	18670	16480	48	5290	500	10980	10	1	9650477	1693	-23.05	-17.88	12	0.28	-761.00	-981.00	39650	20240223	-55.76	14080	20240604	24.57	39650	-55.76	20240223	14080	24.57	20240604	39650	-55.76	20240223	14080	24.57	20240604	0.18	N	418620	500	48 억		0	N	N	0	N	00	N
72	20240719	101158	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17890	180	2	1.02	317814580	17823	8.46	17890	18200	17600	23000	12400	17710	17831.71	0.00	0	-2790	20450	19080	18260	16890	16070	18670	16480	48	5290	500	10980	10	1	9650477	1726	-23.51	-18.24	12	0.18	-761.00	-981.00	39650	20240223	-54.88	14080	20240604	27.06	39650	-54.88	20240223	14080	27.06	20240604	39650	-54.88	20240223	14080	27.06	20240604	0.18	N	418620	500	48 억		0	N	N	0	N	00	N
73	20240719	091214	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17700	-10	5	-0.06	102223660	5713	2.71	17890	18200	17700	23000	12400	17710	17893.17	0.00	0	-1795	20450	19080	18260	16890	16070	18670	16480	48	5290	500	10980	10	1	9650477	1708	-23.26	-18.04	12	0.06	-761.00	-981.00	39650	20240223	-55.36	14080	20240604	25.71	39650	-55.36	20240223	14080	25.71	20240604	39650	-55.36	20240223	14080	25.71	20240604	0.18	N	418620	500	48 억		0	N	N	0	N	00	N
74	20240718	161149	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17710	-910	5	-4.89	3847881170	209882	279.95	18000	19630	17440	24200	13040	18620	18334.07	0.07	0	-23051	19286	18952	18626	18292	17966	19120	18460	48	5580	500	11540	10	1	9650477	1709	-23.27	-18.05	12	2.17	-761.00	-981.00	39650	20240223	-55.33	14080	20240604	25.78	39650	-55.33	20240223	14080	25.78	20240604	39650	-55.33	20240223	14080	25.78	20240604	0.18	N	418620	500	48 억		6339	N	N	0	N	00	N
75	20240718	151201	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17610	-1010	5	-5.42	3723006880	202854	270.58	18000	19630	17440	24200	13040	18620	18353.14	0.07	0	-23191	19286	18952	18626	18292	17966	19120	18460	48	5580	500	11540	10	1	9650477	1699	-23.14	-17.95	12	2.10	-761.00	-981.00	39650	20240223	-55.59	14080	20240604	25.07	39650	-55.59	20240223	14080	25.07	20240604	39650	-55.59	20240223	14080	25.07	20240604	0.18	N	418620	500	48 억		6339	N	N	0	N	00	N
76	20240718	141151	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18380	-240	5	-1.29	1159743470	62533	83.41	18000	18860	17950	24200	13040	18620	18546.10	0.07	0	-5198	19286	18952	18626	18292	17966	19120	18460	48	5580	500	11540	10	1	9650477	1774	-24.15	-18.74	12	0.65	-761.00	-981.00	39650	20240223	-53.64	14080	20240604	30.54	39650	-53.64	20240223	14080	30.54	20240604	39650	-53.64	20240223	14080	30.54	20240604	0.18	N	418620	500	48 억		6339	N	N	0	N	00	N
77	20240718	131151	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18480	-140	5	-0.75	1058378010	57023	76.06	18000	18860	17950	24200	13040	18620	18560.55	0.07	0	-3290	19286	18952	18626	18292	17966	19120	18460	48	5580	500	11540	10	1	9650477	1783	-24.28	-18.84	12	0.59	-761.00	-981.00	39650	20240223	-53.39	14080	20240604	31.25	39650	-53.39	20240223	14080	31.25	20240604	39650	-53.39	20240223	14080	31.25	20240604	0.18	N	418620	500	48 억		6339	N	N	0	N	00	N
78	20240718	121151	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18560	-60	5	-0.32	952693510	51320	68.45	18000	18860	17950	24200	13040	18620	18563.79	0.07	0	-1618	19286	18952	18626	18292	17966	19120	18460	48	5580	500	11540	10	1	9650477	1791	-24.39	-18.92	12	0.53	-761.00	-981.00	39650	20240223	-53.19	14080	20240604	31.82	39650	-53.19	20240223	14080	31.82	20240604	39650	-53.19	20240223	14080	31.82	20240604	0.18	N	418620	500	48 억		6339	N	N	0	N	00	N
79	20240718	111159	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18600	-20	5	-0.11	891341280	48016	64.05	18000	18860	17950	24200	13040	18620	18563.42	0.07	0	-1052	19286	18952	18626	18292	17966	19120	18460	48	5580	500	11540	10	1	9650477	1795	-24.44	-18.96	12	0.50	-761.00	-981.00	39650	20240223	-53.09	14080	20240604	32.10	39650	-53.09	20240223	14080	32.10	20240604	39650	-53.09	20240223	14080	32.10	20240604	0.18	N	418620	500	48 억		6339	N	N	0	N	00	N
80	20240718	101201	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18510	-110	5	-0.59	803857900	43294	57.75	18000	18860	17950	24200	13040	18620	18567.42	0.07	0	639	19286	18952	18626	18292	17966	19120	18460	48	5580	500	11540	10	1	9650477	1786	-24.32	-18.87	12	0.45	-761.00	-981.00	39650	20240223	-53.32	14080	20240604	31.46	39650	-53.32	20240223	14080	31.46	20240604	39650	-53.32	20240223	14080	31.46	20240604	0.18	N	418620	500	48 억		6339	N	N	0	N	00	N
81	20240718	091205	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18600	-20	5	-0.11	365009980	19749	26.34	18000	18610	17950	24200	13040	18620	18482.45	0.07	0	-11600	19286	18952	18626	18292	17966	19120	18460	48	5580	500	11540	10	1	9650477	1795	-24.44	-18.96	12	0.20	-761.00	-981.00	39650	20240223	-53.09	14080	20240604	32.10	39650	-53.09	20240223	14080	32.10	20240604	39650	-53.09	20240223	14080	32.10	20240604	0.18	N	418620	500	48 억		6339	N	N	0	N	00	N
82	20240717	161251	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18620	200	2	1.09	1397810970	74708	130.68	18390	18960	18300	23900	12900	18420	18710.39	0.00	0	13766	19046	18732	18376	18062	17706	18890	18220	48	5480	500	11420	10	1	9650477	1797	-24.47	-18.98	12	0.77	-761.00	-981.00	39650	20240223	-53.04	14080	20240604	32.24	39650	-53.04	20240223	14080	32.24	20240604	39650	-53.04	20240223	14080	32.24	20240604	0.18	N	418620	500	48 억		0	N	N	0	N	00	N
83	20240717	151258	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18650	230	2	1.25	1356010890	72464	126.75	18390	18960	18300	23900	12900	18420	18712.89	0.00	0	13589	19046	18732	18376	18062	17706	18890	18220	48	5480	500	11420	10	1	9650477	1800	-24.51	-19.01	12	0.75	-761.00	-981.00	39650	20240223	-52.96	14080	20240604	32.46	39650	-52.96	20240223	14080	32.46	20240604	39650	-52.96	20240223	14080	32.46	20240604	0.18	N	418620	500	48 억		0	N	N	0	N	00	N
84	20240717	141256	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18720	300	2	1.63	1261439250	67392	117.88	18390	18960	18300	23900	12900	18420	18717.94	0.00	0	13224	19046	18732	18376	18062	17706	18890	18220	48	5480	500	11420	10	1	9650477	1807	-24.60	-19.08	12	0.70	-761.00	-981.00	39650	20240223	-52.79	14080	20240604	32.95	39650	-52.79	20240223	14080	32.95	20240604	39650	-52.79	20240223	14080	32.95	20240604	0.18	N	418620	500	48 억		0	N	N	0	N	00	N
85	20240717	131253	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18880	460	2	2.50	1050734420	56197	98.30	18390	18890	18300	23900	12900	18420	18697.34	0.00	0	13789	19046	18732	18376	18062	17706	18890	18220	48	5480	500	11420	10	1	9650477	1822	-24.81	-19.25	12	0.58	-761.00	-981.00	39650	20240223	-52.38	14080	20240604	34.09	39650	-52.38	20240223	14080	34.09	20240604	39650	-52.38	20240223	14080	34.09	20240604	0.18	N	418620	500	48 억		0	N	N	0	N	00	N
86	20240717	121254	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18600	180	2	0.98	793726750	42478	74.30	18390	18850	18300	23900	12900	18420	18685.60	0.00	0	5114	19046	18732	18376	18062	17706	18890	18220	48	5480	500	11420	10	1	9650477	1795	-24.44	-18.96	12	0.44	-761.00	-981.00	39650	20240223	-53.09	14080	20240604	32.10	39650	-53.09	20240223	14080	32.10	20240604	39650	-53.09	20240223	14080	32.10	20240604	0.18	N	418620	500	48 억		0	N	N	0	N	00	N
87	20240717	111256	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18680	260	2	1.41	674016460	36050	63.06	18390	18850	18300	23900	12900	18420	18696.71	0.00	0	5764	19046	18732	18376	18062	17706	18890	18220	48	5480	500	11420	10	1	9650477	1803	-24.55	-19.04	12	0.37	-761.00	-981.00	39650	20240223	-52.89	14080	20240604	32.67	39650	-52.89	20240223	14080	32.67	20240604	39650	-52.89	20240223	14080	32.67	20240604	0.18	N	418620	500	48 억		0	N	N	0	N	00	N
88	20240717	101300	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18690	270	2	1.47	545124140	29136	50.96	18390	18850	18300	23900	12900	18420	18709.64	0.00	0	6712	19046	18732	18376	18062	17706	18890	18220	48	5480	500	11420	10	1	9650477	1804	-24.56	-19.05	12	0.30	-761.00	-981.00	39650	20240223	-52.86	14080	20240604	32.74	39650	-52.86	20240223	14080	32.74	20240604	39650	-52.86	20240223	14080	32.74	20240604	0.18	N	418620	500	48 억		0	N	N	0	N	00	N
89	20240717	091030	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18580	160	2	0.87	44083410	2391	4.18	18390	18590	18300	23900	12900	18420	18437.23	0.00	0	695	19046	18732	18376	18062	17706	18890	18220	48	5480	500	11420	10	1	9650477	1793	-24.42	-18.94	12	0.02	-761.00	-981.00	39650	20240223	-53.14	14080	20240604	31.96	39650	-53.14	20240223	14080	31.96	20240604	39650	-53.14	20240223	14080	31.96	20240604	0.18	N	418620	500	48 억		0	N	N	0	N	00	N
90	20240716	161257	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18420	60	2	0.33	1039768000	57115	61.80	18360	18690	18020	23850	12860	18360	18204.78	0.00	0	2131	19673	19016	18553	17896	17433	19345	18225	48	5490	500	11380	10	1	9650477	1778	-24.20	-18.78	12	0.59	-761.00	-981.00	39650	20240223	-53.54	14080	20240604	30.82	39650	-53.54	20240223	14080	30.82	20240604	39650	-53.54	20240223	14080	30.82	20240604	0.14	N	418620	500	48 억		0	N	N	0	N	00	N
91	20240716	151311	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18230	-130	5	-0.71	1029051050	56529	61.16	18360	18690	18020	23850	12860	18360	18203.95	0.00	0	2165	19673	19016	18553	17896	17433	19345	18225	48	5490	500	11380	10	1	9650477	1759	-23.96	-18.58	12	0.59	-761.00	-981.00	39650	20240223	-54.02	14080	20240604	29.47	39650	-54.02	20240223	14080	29.47	20240604	39650	-54.02	20240223	14080	29.47	20240604	0.14	N	418620	500	48 억		0	N	N	0	N	00	N
92	20240716	141305	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18160	-200	5	-1.09	787849860	43443	47.00	18360	18380	18020	23850	12860	18360	18135.25	0.00	0	2464	19673	19016	18553	17896	17433	19345	18225	48	5490	500	11380	10	1	9650477	1753	-23.86	-18.51	12	0.45	-761.00	-981.00	39650	20240223	-54.20	14080	20240604	28.98	39650	-54.20	20240223	14080	28.98	20240604	39650	-54.20	20240223	14080	28.98	20240604	0.14	N	418620	500	48 억		0	N	N	0	N	00	N
93	20240716	131306	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18280	-80	5	-0.44	695015520	38337	41.48	18360	18380	18020	23850	12860	18360	18129.11	0.00	0	1698	19673	19016	18553	17896	17433	19345	18225	48	5490	500	11380	10	1	9650477	1764	-24.02	-18.63	12	0.40	-761.00	-981.00	39650	20240223	-53.90	14080	20240604	29.83	39650	-53.90	20240223	14080	29.83	20240604	39650	-53.90	20240223	14080	29.83	20240604	0.14	N	418620	500	48 억		0	N	N	0	N	00	N
94	20240716	121302	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18020	-340	5	-1.85	596414680	32928	35.63	18360	18380	18020	23850	12860	18360	18112.69	0.00	0	-1042	19673	19016	18553	17896	17433	19345	18225	48	5490	500	11380	10	1	9650477	1739	-23.68	-18.37	12	0.34	-761.00	-981.00	39650	20240223	-54.55	14080	20240604	27.98	39650	-54.55	20240223	14080	27.98	20240604	39650	-54.55	20240223	14080	27.98	20240604	0.14	N	418620	500	48 억		0	N	N	0	N	00	N
95	20240716	111305	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18070	-290	5	-1.58	440988650	24317	26.31	18360	18380	18060	23850	12860	18360	18134.99	0.00	0	-1264	19673	19016	18553	17896	17433	19345	18225	48	5490	500	11380	10	1	9650477	1744	-23.75	-18.42	12	0.25	-761.00	-981.00	39650	20240223	-54.43	14080	20240604	28.34	39650	-54.43	20240223	14080	28.34	20240604	39650	-54.43	20240223	14080	28.34	20240604	0.14	N	418620	500	48 억		0	N	N	0	N	00	N
96	20240716	101304	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18060	-300	5	-1.63	295888830	16303	17.64	18360	18380	18060	23850	12860	18360	18149.35	0.00	0	-1207	19673	19016	18553	17896	17433	19345	18225	48	5490	500	11380	10	1	9650477	1743	-23.73	-18.41	12	0.17	-761.00	-981.00	39650	20240223	-54.45	14080	20240604	28.27	39650	-54.45	20240223	14080	28.27	20240604	39650	-54.45	20240223	14080	28.27	20240604	0.14	N	418620	500	48 억		0	N	N	0	N	00	N
97	20240716	091302	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18270	-90	5	-0.49	91410860	5011	5.42	18360	18370	18100	23850	12860	18360	18242.04	0.00	0	-527	19673	19016	18553	17896	17433	19345	18225	48	5490	500	11380	10	1	9650477	1763	-24.01	-18.62	12	0.05	-761.00	-981.00	39650	20240223	-53.92	14080	20240604	29.76	39650	-53.92	20240223	14080	29.76	20240604	39650	-53.92	20240223	14080	29.76	20240604	0.14	N	418620	500	48 억		0	N	N	0	N	00	N
98	20240715	161243	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18360	10	2	0.05	1701274060	91634	71.81	18250	19210	18090	23850	12850	18350	18565.97	0.00	0	1867	19636	18992	18246	17602	16856	18620	17230	48	5500	500	11370	10	1	9650477	1772	-24.13	-18.72	12	0.95	-761.00	-981.00	39650	20240223	-53.69	14080	20240604	30.40	39650	-53.69	20240223	14080	30.40	20240604	39650	-53.69	20240223	14080	30.40	20240604	0.24	N	418620	500	48 억		0	N	N	0	N	00	N
99	20240715	151252	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18350	0	3	0.00	1528913690	82261	64.46	18250	19210	18090	23850	12850	18350	18586.13	0.00	0	2103	19636	18992	18246	17602	16856	18620	17230	48	5500	500	11370	10	1	9650477	1771	-24.11	-18.71	12	0.85	-761.00	-981.00	39650	20240223	-53.72	14080	20240604	30.33	39650	-53.72	20240223	14080	30.33	20240604	39650	-53.72	20240223	14080	30.33	20240604	0.24	N	418620	500	48 억		0	N	N	0	N	00	N
100	20240715	141249	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18300	-50	5	-0.27	1357177480	72849	57.08	18250	19210	18090	23850	12850	18350	18630.01	0.00	0	3899	19636	18992	18246	17602	16856	18620	17230	48	5500	500	11370	10	1	9650477	1766	-24.05	-18.65	12	0.75	-761.00	-981.00	39650	20240223	-53.85	14080	20240604	29.97	39650	-53.85	20240223	14080	29.97	20240604	39650	-53.85	20240223	14080	29.97	20240604	0.24	N	418620	500	48 억		0	N	N	0	N	00	N
101	20240715	131251	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18300	-50	5	-0.27	1306464890	70080	54.92	18250	19210	18090	23850	12850	18350	18642.48	0.00	0	5572	19636	18992	18246	17602	16856	18620	17230	48	5500	500	11370	10	1	9650477	1766	-24.05	-18.65	12	0.73	-761.00	-981.00	39650	20240223	-53.85	14080	20240604	29.97	39650	-53.85	20240223	14080	29.97	20240604	39650	-53.85	20240223	14080	29.97	20240604	0.24	N	418620	500	48 억		0	N	N	0	N	00	N
102	20240715	121249	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18580	230	2	1.25	1187190690	63612	49.85	18250	19210	18090	23850	12850	18350	18663.00	0.00	0	2698	19636	18992	18246	17602	16856	18620	17230	48	5500	500	11370	10	1	9650477	1793	-24.42	-18.94	12	0.66	-761.00	-981.00	39650	20240223	-53.14	14080	20240604	31.96	39650	-53.14	20240223	14080	31.96	20240604	39650	-53.14	20240223	14080	31.96	20240604	0.24	N	418620	500	48 억		0	N	N	0	N	00	N
103	20240715	111249	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18380	30	2	0.16	946174160	50482	39.56	18250	19210	18090	23850	12850	18350	18742.80	0.00	0	-2399	19636	18992	18246	17602	16856	18620	17230	48	5500	500	11370	10	1	9650477	1774	-24.15	-18.74	12	0.52	-761.00	-981.00	39650	20240223	-53.64	14080	20240604	30.54	39650	-53.64	20240223	14080	30.54	20240604	39650	-53.64	20240223	14080	30.54	20240604	0.24	N	418620	500	48 억		0	N	N	0	N	00	N
104	20240715	101248	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18580	230	2	1.25	789568990	42015	32.92	18250	19210	18090	23850	12850	18350	18792.55	0.00	0	-2466	19636	18992	18246	17602	16856	18620	17230	48	5500	500	11370	10	1	9650477	1793	-24.42	-18.94	12	0.44	-761.00	-981.00	39650	20240223	-53.14	14080	20240604	31.96	39650	-53.14	20240223	14080	31.96	20240604	39650	-53.14	20240223	14080	31.96	20240604	0.24	N	418620	500	48 억		0	N	N	0	N	00	N
105	20240715	091249	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19040	690	2	3.76	137176760	7439	5.83	18250	19080	18090	23850	12850	18350	18440.22	0.00	0	2070	19636	18992	18246	17602	16856	18620	17230	48	5500	500	11370	10	1	9650477	1837	-25.02	-19.41	12	0.08	-761.00	-981.00	39650	20240223	-51.98	14080	20240604	35.23	39650	-51.98	20240223	14080	35.23	20240604	39650	-51.98	20240223	14080	35.23	20240604	0.24	N	418620	500	48 억		0	N	N	0	N	00	N
106	20240712	161239	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18350	-550	5	-2.91	2322788010	127205	12.70	18890	18890	17500	24550	13230	18900	18260.11	0.00	0	-2802	22766	20832	19066	17132	15366	19950	16250	48	5650	500	11710	10	1	9650477	1771	-24.11	-18.71	12	1.32	-761.00	-981.00	39650	20240223	-53.72	14080	20240604	30.33	39650	-53.72	20240223	14080	30.33	20240604	39650	-53.72	20240223	14080	30.33	20240604	0.21	N	418620	500	48 억		0	N	N	0	N	00	N
107	20240712	151247	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18330	-570	5	-3.02	2245985580	123013	12.28	18890	18890	17500	24550	13230	18900	18258.03	0.00	0	-1817	22766	20832	19066	17132	15366	19950	16250	48	5650	500	11710	10	1	9650477	1769	-24.09	-18.69	12	1.27	-761.00	-981.00	39650	20240223	-53.77	14080	20240604	30.18	39650	-53.77	20240223	14080	30.18	20240604	39650	-53.77	20240223	14080	30.18	20240604	0.21	N	418620	500	48 억		0	N	N	0	N	00	N
108	20240712	141250	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18220	-680	5	-3.60	1425813860	77522	7.74	18890	18890	18130	24550	13230	18900	18392.27	0.00	0	572	22766	20832	19066	17132	15366	19950	16250	48	5650	500	11710	10	1	9650477	1758	-23.94	-18.57	12	0.80	-761.00	-981.00	39650	20240223	-54.05	14080	20240604	29.40	39650	-54.05	20240223	14080	29.40	20240604	39650	-54.05	20240223	14080	29.40	20240604	0.21	N	418620	500	48 억		0	N	N	0	N	00	N
109	20240712	131244	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18240	-660	5	-3.49	1225999040	66541	6.64	18890	18890	18200	24550	13230	18900	18424.60	0.00	0	5162	22766	20832	19066	17132	15366	19950	16250	48	5650	500	11710	10	1	9650477	1760	-23.97	-18.59	12	0.69	-761.00	-981.00	39650	20240223	-54.00	14080	20240604	29.55	39650	-54.00	20240223	14080	29.55	20240604	39650	-54.00	20240223	14080	29.55	20240604	0.21	N	418620	500	48 억		0	N	N	0	N	00	N
110	20240712	121246	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18380	-520	5	-2.75	1120334110	60754	6.06	18890	18890	18200	24550	13230	18900	18440.38	0.00	0	6180	22766	20832	19066	17132	15366	19950	16250	48	5650	500	11710	10	1	9650477	1774	-24.15	-18.74	12	0.63	-761.00	-981.00	39650	20240223	-53.64	14080	20240604	30.54	39650	-53.64	20240223	14080	30.54	20240604	39650	-53.64	20240223	14080	30.54	20240604	0.21	N	418620	500	48 억		0	N	N	0	N	00	N
111	20240712	111242	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18390	-510	5	-2.70	1031198210	55896	5.58	18890	18890	18200	24550	13230	18900	18448.39	0.00	0	8199	22766	20832	19066	17132	15366	19950	16250	48	5650	500	11710	10	1	9650477	1775	-24.17	-18.75	12	0.58	-761.00	-981.00	39650	20240223	-53.62	14080	20240604	30.61	39650	-53.62	20240223	14080	30.61	20240604	39650	-53.62	20240223	14080	30.61	20240604	0.21	N	418620	500	48 억		0	N	N	0	N	00	N
112	20240712	101244	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18450	-450	5	-2.38	851593230	46162	4.61	18890	18890	18200	24550	13230	18900	18447.77	0.00	0	6813	22766	20832	19066	17132	15366	19950	16250	48	5650	500	11710	10	1	9650477	1781	-24.24	-18.81	12	0.48	-761.00	-981.00	39650	20240223	-53.47	14080	20240604	31.04	39650	-53.47	20240223	14080	31.04	20240604	39650	-53.47	20240223	14080	31.04	20240604	0.21	N	418620	500	48 억		0	N	N	0	N	00	N
113	20240712	091240	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18600	-300	5	-1.59	458398680	24911	2.49	18890	18890	18200	24550	13230	18900	18401.14	0.00	0	2671	22766	20832	19066	17132	15366	19950	16250	48	5650	500	11710	10	1	9650477	1795	-24.44	-18.96	12	0.26	-761.00	-981.00	39650	20240223	-53.09	14080	20240604	32.10	39650	-53.09	20240223	14080	32.10	20240604	39650	-53.09	20240223	14080	32.10	20240604	0.21	N	418620	500	48 억		0	N	N	0	N	00	N
114	20240711	161235	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18900	-1100	5	-5.50	18852041880	1000330	567.91	20100	21000	17300	26000	14000	20000	18845.81	0.99	0	-105286	20986	20492	19856	19362	18726	20740	19610	48	6000	500	12400	10	1	9650477	1824	-24.84	-19.27	12	10.37	-761.00	-981.00	39650	20240223	-52.33	14080	20240604	34.23	39650	-52.33	20240223	14080	34.23	20240604	39650	-52.33	20240223	14080	34.23	20240604	0.17	N	418620	500	48 억		95534	N	N	0	N	00	N
115	20240711	151242	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18930	-1070	5	-5.35	18674424940	990927	562.57	20100	21000	17300	26000	14000	20000	18845.41	0.99	0	-102651	20986	20492	19856	19362	18726	20740	19610	48	6000	500	12400	10	1	9650477	1827	-24.88	-19.30	12	10.27	-761.00	-981.00	39650	20240223	-52.26	14080	20240604	34.45	39650	-52.26	20240223	14080	34.45	20240604	39650	-52.26	20240223	14080	34.45	20240604	0.17	N	418620	500	48 억		95534	N	N	0	N	00	N
116	20240711	141243	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18830	-1170	5	-5.85	15656173670	832249	472.48	20100	21000	17300	26000	14000	20000	18811.89	0.99	0	-94299	20986	20492	19856	19362	18726	20740	19610	48	6000	500	12400	10	1	9650477	1817	-24.74	-19.19	12	8.62	-761.00	-981.00	39650	20240223	-52.51	14080	20240604	33.74	39650	-52.51	20240223	14080	33.74	20240604	39650	-52.51	20240223	14080	33.74	20240604	0.17	N	418620	500	48 억		95534	N	N	0	N	00	N
117	20240711	131241	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18590	-1410	5	-7.05	13231532350	703524	399.41	20100	21000	17300	26000	14000	20000	18807.51	0.99	0	-88408	20986	20492	19856	19362	18726	20740	19610	48	6000	500	12400	10	1	9650477	1794	-24.43	-18.95	12	7.29	-761.00	-981.00	39650	20240223	-53.11	14080	20240604	32.03	39650	-53.11	20240223	14080	32.03	20240604	39650	-53.11	20240223	14080	32.03	20240604	0.17	N	418620	500	48 억		95534	N	N	0	N	00	N
118	20240711	121239	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18110	-1890	5	-9.45	11841999550	626957	355.94	20100	21000	17300	26000	14000	20000	18888.06	0.99	0	-81391	20986	20492	19856	19362	18726	20740	19610	48	6000	500	12400	10	1	9650477	1748	-23.80	-18.46	12	6.50	-761.00	-981.00	39650	20240223	-54.33	14080	20240604	28.62	39650	-54.33	20240223	14080	28.62	20240604	39650	-54.33	20240223	14080	28.62	20240604	0.17	N	418620	500	48 억		95534	N	N	0	N	00	N
119	20240711	111235	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18230	-1770	5	-8.85	9528481910	497665	282.53	20100	21000	17740	26000	14000	20000	19146.38	0.99	0	-67751	20986	20492	19856	19362	18726	20740	19610	48	6000	500	12400	10	1	9650477	1759	-23.96	-18.58	12	5.16	-761.00	-981.00	39650	20240223	-54.02	14080	20240604	29.47	39650	-54.02	20240223	14080	29.47	20240604	39650	-54.02	20240223	14080	29.47	20240604	0.17	N	418620	500	48 억		95534	N	N	0	N	00	N
120	20240711	101238	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	20100	100	2	0.50	471862880	23488	13.33	20100	20450	19720	26000	14000	20000	20089.53	0.99	0	-8056	20986	20492	19856	19362	18726	20740	19610	48	6000	500	12400	50	1	9650477	1940	-26.41	-20.49	12	0.24	-761.00	-981.00	39650	20240223	-49.31	14080	20240604	42.76	39650	-49.31	20240223	14080	42.76	20240604	39650	-49.31	20240223	14080	42.76	20240604	0.17	N	418620	500	48 억		95534	N	N	0	N	00	N
121	20240711	091235	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19860	-140	5	-0.70	180793210	9057	5.14	20100	20300	19720	26000	14000	20000	19961.71	0.99	0	-4956	20986	20492	19856	19362	18726	20740	19610	48	6000	500	12400	10	1	9650477	1917	-26.10	-20.24	12	0.09	-761.00	-981.00	39650	20240223	-49.91	14080	20240604	41.05	39650	-49.91	20240223	14080	41.05	20240604	39650	-49.91	20240223	14080	41.05	20240604	0.17	N	418620	500	48 억		95534	N	N	0	N	00	N
122	20240710	161229	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	20000	640	2	3.31	3466132920	174190	139.05	19220	20350	19220	25150	13560	19360	19898.27	0.84	0	14540	20606	19982	19186	18562	17766	19585	18165	48	5790	500	12000	50	1	9650477	1930	-26.28	-20.39	12	1.80	-761.00	-981.00	39650	20240223	-49.56	14080	20240604	42.05	39650	-49.56	20240223	14080	42.05	20240604	39650	-49.56	20240223	14080	42.05	20240604	0.16	N	418620	500	48 억		80998	N	N	0	N	00	N
123	20240710	151235	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	20050	690	2	3.56	3361334970	168960	134.87	19220	20350	19220	25150	13560	19360	19894.26	0.84	0	13627	20606	19982	19186	18562	17766	19585	18165	48	5790	500	12000	50	1	9650477	1935	-26.35	-20.44	12	1.75	-761.00	-981.00	39650	20240223	-49.43	14080	20240604	42.40	39650	-49.43	20240223	14080	42.40	20240604	39650	-49.43	20240223	14080	42.40	20240604	0.16	N	418620	500	48 억		80998	N	N	0	N	00	N
124	20240710	141235	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	20000	640	2	3.31	3143187300	158037	126.15	19220	20350	19220	25150	13560	19360	19888.93	0.84	0	12567	20606	19982	19186	18562	17766	19585	18165	48	5790	500	12000	50	1	9650477	1930	-26.28	-20.39	12	1.64	-761.00	-981.00	39650	20240223	-49.56	14080	20240604	42.05	39650	-49.56	20240223	14080	42.05	20240604	39650	-49.56	20240223	14080	42.05	20240604	0.16	N	418620	500	48 억		80998	N	N	0	N	00	N
125	20240710	131234	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	20150	790	2	4.08	2409608450	121540	97.02	19220	20350	19220	25150	13560	19360	19825.64	0.84	0	2998	20606	19982	19186	18562	17766	19585	18165	48	5790	500	12000	50	1	9650477	1945	-26.48	-20.54	12	1.26	-761.00	-981.00	39650	20240223	-49.18	14080	20240604	43.11	39650	-49.18	20240223	14080	43.11	20240604	39650	-49.18	20240223	14080	43.11	20240604	0.16	N	418620	500	48 억		80998	N	N	0	N	00	N
126	20240710	121231	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19710	350	2	1.81	1317347740	66968	53.46	19220	20350	19220	25150	13560	19360	19671.30	0.84	0	-4513	20606	19982	19186	18562	17766	19585	18165	48	5790	500	12000	10	1	9650477	1902	-25.90	-20.09	12	0.69	-761.00	-981.00	39650	20240223	-50.29	14080	20240604	39.99	39650	-50.29	20240223	14080	39.99	20240604	39650	-50.29	20240223	14080	39.99	20240604	0.16	N	418620	500	48 억		80998	N	N	0	N	00	N
127	20240710	111233	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19600	240	2	1.24	952367880	48425	38.66	19220	20350	19220	25150	13560	19360	19666.86	0.84	0	-4715	20606	19982	19186	18562	17766	19585	18165	48	5790	500	12000	10	1	9650477	1891	-25.76	-19.98	12	0.50	-761.00	-981.00	39650	20240223	-50.57	14080	20240604	39.20	39650	-50.57	20240223	14080	39.20	20240604	39650	-50.57	20240223	14080	39.20	20240604	0.16	N	418620	500	48 억		80998	N	N	0	N	00	N
128	20240710	101228	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19760	400	2	2.07	660365890	33562	26.79	19220	20350	19220	25150	13560	19360	19676.00	0.84	0	2321	20606	19982	19186	18562	17766	19585	18165	48	5790	500	12000	10	1	9650477	1907	-25.97	-20.14	12	0.35	-761.00	-981.00	39650	20240223	-50.16	14080	20240604	40.34	39650	-50.16	20240223	14080	40.34	20240604	39650	-50.16	20240223	14080	40.34	20240604	0.16	N	418620	500	48 억		80998	N	N	0	N	00	N
129	20240710	091234	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19860	500	2	2.58	303439270	15456	12.34	19220	20350	19220	25150	13560	19360	19632.46	0.84	0	3071	20606	19982	19186	18562	17766	19585	18165	48	5790	500	12000	10	1	9650477	1917	-26.10	-20.24	12	0.16	-761.00	-981.00	39650	20240223	-49.91	14080	20240604	41.05	39650	-49.91	20240223	14080	41.05	20240604	39650	-49.91	20240223	14080	41.05	20240604	0.16	N	418620	500	48 억		80998	N	N	0	N	00	N
130	20240709	161225	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19360	-280	5	-1.43	2364353340	124606	61.95	19800	19810	18390	25500	13750	19640	18974.55	0.98	0	-16537	20740	20190	19310	18760	17880	20465	19035	48	5860	500	12170	10	1	9650477	1868	-25.44	-19.73	12	1.29	-761.00	-981.00	39650	20240223	-51.17	14080	20240604	37.50	39650	-51.17	20240223	14080	37.50	20240604	39650	-51.17	20240223	14080	37.50	20240604	0.15	N	418620	500	48 억		94537	N	N	0	N	00	N
131	20240709	151233	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19270	-370	5	-1.88	2233767780	117856	58.59	19800	19810	18390	25500	13750	19640	18953.36	0.98	0	-17028	20740	20190	19310	18760	17880	20465	19035	48	5860	500	12170	10	1	9650477	1860	-25.32	-19.64	12	1.22	-761.00	-981.00	39650	20240223	-51.40	14080	20240604	36.86	39650	-51.40	20240223	14080	36.86	20240604	39650	-51.40	20240223	14080	36.86	20240604	0.15	N	418620	500	48 억		94537	N	N	0	N	00	N
132	20240709	141232	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18870	-770	5	-3.92	2020249630	106681	53.04	19800	19810	18390	25500	13750	19640	18937.30	0.98	0	-18374	20740	20190	19310	18760	17880	20465	19035	48	5860	500	12170	10	1	9650477	1821	-24.80	-19.24	12	1.11	-761.00	-981.00	39650	20240223	-52.41	14080	20240604	34.02	39650	-52.41	20240223	14080	34.02	20240604	39650	-52.41	20240223	14080	34.02	20240604	0.15	N	418620	500	48 억		94537	N	N	0	N	00	N
133	20240709	131237	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18830	-810	5	-4.12	1903816480	100503	49.97	19800	19810	18390	25500	13750	19640	18942.88	0.98	0	-16830	20740	20190	19310	18760	17880	20465	19035	48	5860	500	12170	10	1	9650477	1817	-24.74	-19.19	12	1.04	-761.00	-981.00	39650	20240223	-52.51	14080	20240604	33.74	39650	-52.51	20240223	14080	33.74	20240604	39650	-52.51	20240223	14080	33.74	20240604	0.15	N	418620	500	48 억		94537	N	N	0	N	00	N
134	20240709	121237	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18850	-790	5	-4.02	1837231820	96961	48.21	19800	19810	18390	25500	13750	19640	18948.15	0.98	0	-16114	20740	20190	19310	18760	17880	20465	19035	48	5860	500	12170	10	1	9650477	1819	-24.77	-19.22	12	1.00	-761.00	-981.00	39650	20240223	-52.46	14080	20240604	33.88	39650	-52.46	20240223	14080	33.88	20240604	39650	-52.46	20240223	14080	33.88	20240604	0.15	N	418620	500	48 억		94537	N	N	0	N	00	N
135	20240709	111238	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18830	-810	5	-4.12	1612306400	85024	42.27	19800	19810	18390	25500	13750	19640	18962.96	0.98	0	-12580	20740	20190	19310	18760	17880	20465	19035	48	5860	500	12170	10	1	9650477	1817	-24.74	-19.19	12	0.88	-761.00	-981.00	39650	20240223	-52.51	14080	20240604	33.74	39650	-52.51	20240223	14080	33.74	20240604	39650	-52.51	20240223	14080	33.74	20240604	0.15	N	418620	500	48 억		94537	N	N	0	N	00	N
136	20240709	101233	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18900	-740	5	-3.77	810748210	42422	21.09	19800	19810	18780	25500	13750	19640	19111.50	0.98	0	-1992	20740	20190	19310	18760	17880	20465	19035	48	5860	500	12170	10	1	9650477	1824	-24.84	-19.27	12	0.44	-761.00	-981.00	39650	20240223	-52.33	14080	20240604	34.23	39650	-52.33	20240223	14080	34.23	20240604	39650	-52.33	20240223	14080	34.23	20240604	0.15	N	418620	500	48 억		94537	N	N	0	N	00	N
137	20240709	091230	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19560	-80	5	-0.41	154204740	7853	3.90	19800	19810	19500	25500	13750	19640	19636.41	0.98	0	-39	20740	20190	19310	18760	17880	20465	19035	48	5860	500	12170	10	1	9650477	1888	-25.70	-19.94	12	0.08	-761.00	-981.00	39650	20240223	-50.67	14080	20240604	38.92	39650	-50.67	20240223	14080	38.92	20240604	39650	-50.67	20240223	14080	38.92	20240604	0.15	N	418620	500	48 억		94537	N	N	0	N	00	N
138	20240708	161223	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19640	1230	2	6.68	3917391480	200505	421.50	18430	19860	18430	23900	12890	18410	19537.26	0.63	0	37805	18930	18670	18340	18080	17750	18800	18210	48	5490	500	11410	10	1	9650477	1895	-25.81	-20.02	12	2.08	-761.00	-981.00	39650	20240223	-50.47	14080	20240604	39.49	39650	-50.47	20240223	14080	39.49	20240604	39650	-50.47	20240223	14080	39.49	20240604	0.15	N	418620	500	48 억		60351	N	N	0	N	00	N
139	20240708	151225	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19540	1130	2	6.14	3773602850	193176	406.10	18430	19860	18430	23900	12890	18410	19534.53	0.63	0	36768	18930	18670	18340	18080	17750	18800	18210	48	5490	500	11410	10	1	9650477	1886	-25.68	-19.92	12	2.00	-761.00	-981.00	39650	20240223	-50.72	14080	20240604	38.78	39650	-50.72	20240223	14080	38.78	20240604	39650	-50.72	20240223	14080	38.78	20240604	0.15	N	418620	500	48 억		60351	N	N	0	N	00	N
140	20240708	141228	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19430	1020	2	5.54	3474762420	177863	373.91	18430	19860	18430	23900	12890	18410	19536.17	0.63	0	37069	18930	18670	18340	18080	17750	18800	18210	48	5490	500	11410	10	1	9650477	1875	-25.53	-19.81	12	1.84	-761.00	-981.00	39650	20240223	-51.00	14080	20240604	38.00	39650	-51.00	20240223	14080	38.00	20240604	39650	-51.00	20240223	14080	38.00	20240604	0.15	N	418620	500	48 억		60351	N	N	0	N	00	N
141	20240708	131223	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19460	1050	2	5.70	3309737850	169400	356.11	18430	19860	18430	23900	12890	18410	19538.00	0.63	0	36923	18930	18670	18340	18080	17750	18800	18210	48	5490	500	11410	10	1	9650477	1878	-25.57	-19.84	12	1.76	-761.00	-981.00	39650	20240223	-50.92	14080	20240604	38.21	39650	-50.92	20240223	14080	38.21	20240604	39650	-50.92	20240223	14080	38.21	20240604	0.15	N	418620	500	48 억		60351	N	N	0	N	00	N
142	20240708	121224	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19420	1010	2	5.49	3215882940	164568	345.96	18430	19860	18430	23900	12890	18410	19541.36	0.63	0	35248	18930	18670	18340	18080	17750	18800	18210	48	5490	500	11410	10	1	9650477	1874	-25.52	-19.80	12	1.71	-761.00	-981.00	39650	20240223	-51.02	14080	20240604	37.93	39650	-51.02	20240223	14080	37.93	20240604	39650	-51.02	20240223	14080	37.93	20240604	0.15	N	418620	500	48 억		60351	N	N	0	N	00	N
143	20240708	111222	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19540	1130	2	6.14	3052066670	156152	328.26	18430	19860	18430	23900	12890	18410	19545.49	0.63	0	36506	18930	18670	18340	18080	17750	18800	18210	48	5490	500	11410	10	1	9650477	1886	-25.68	-19.92	12	1.62	-761.00	-981.00	39650	20240223	-50.72	14080	20240604	38.78	39650	-50.72	20240223	14080	38.78	20240604	39650	-50.72	20240223	14080	38.78	20240604	0.15	N	418620	500	48 억		60351	N	N	0	N	00	N
144	20240708	101222	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19430	1020	2	5.54	2613873580	133665	280.99	18430	19860	18430	23900	12890	18410	19555.41	0.63	0	33670	18930	18670	18340	18080	17750	18800	18210	48	5490	500	11410	10	1	9650477	1875	-25.53	-19.81	12	1.39	-761.00	-981.00	39650	20240223	-51.00	14080	20240604	38.00	39650	-51.00	20240223	14080	38.00	20240604	39650	-51.00	20240223	14080	38.00	20240604	0.15	N	418620	500	48 억		60351	N	N	0	N	00	N
145	20240708	091221	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19490	1080	2	5.87	550503850	28744	60.43	18430	19490	18430	23900	12890	18410	19151.96	0.63	0	10337	18930	18670	18340	18080	17750	18800	18210	48	5490	500	11410	10	1	9650477	1881	-25.61	-19.87	12	0.30	-761.00	-981.00	39650	20240223	-50.84	14080	20240604	38.42	39650	-50.84	20240223	14080	38.42	20240604	39650	-50.84	20240223	14080	38.42	20240604	0.15	N	418620	500	48 억		60351	N	N	0	N	00	N
146	20240705	161216	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18410	130	2	0.71	873012150	47566	91.08	18280	18600	18010	23750	12800	18280	18353.34	0.63	0	-447	18953	18616	18003	17666	17053	18785	17835	48	5470	500	11330	10	1	9650477	1777	-24.19	-18.77	12	0.49	-761.00	-981.00	39650	20240223	-53.57	14080	20240604	30.75	39650	-53.57	20240223	14080	30.75	20240604	39650	-53.57	20240223	14080	30.75	20240604	0.15	N	418620	500	48 억		60785	N	N	0	N	00	N
147	20240705	151220	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18430	150	2	0.82	847482080	46181	88.42	18280	18600	18010	23750	12800	18280	18351.32	0.63	0	-38	18953	18616	18003	17666	17053	18785	17835	48	5470	500	11330	10	1	9650477	1779	-24.22	-18.79	12	0.48	-761.00	-981.00	39650	20240223	-53.52	14080	20240604	30.89	39650	-53.52	20240223	14080	30.89	20240604	39650	-53.52	20240223	14080	30.89	20240604	0.15	N	418620	500	48 억		60785	N	N	0	N	00	N
148	20240705	141222	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18330	50	2	0.27	481062890	26406	50.56	18280	18430	18010	23750	12800	18280	18217.94	0.63	0	-443	18953	18616	18003	17666	17053	18785	17835	48	5470	500	11330	10	1	9650477	1769	-24.09	-18.69	12	0.27	-761.00	-981.00	39650	20240223	-53.77	14080	20240604	30.18	39650	-53.77	20240223	14080	30.18	20240604	39650	-53.77	20240223	14080	30.18	20240604	0.15	N	418620	500	48 억		60785	N	N	0	N	00	N
149	20240705	131219	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18140	-140	5	-0.77	400899760	22023	42.17	18280	18430	18010	23750	12800	18280	18203.69	0.63	0	-3082	18953	18616	18003	17666	17053	18785	17835	48	5470	500	11330	10	1	9650477	1751	-23.84	-18.49	12	0.23	-761.00	-981.00	39650	20240223	-54.25	14080	20240604	28.84	39650	-54.25	20240223	14080	28.84	20240604	39650	-54.25	20240223	14080	28.84	20240604	0.15	N	418620	500	48 억		60785	N	N	0	N	00	N
150	20240705	121220	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18050	-230	5	-1.26	361255040	19835	37.98	18280	18430	18010	23750	12800	18280	18213.01	0.63	0	-3114	18953	18616	18003	17666	17053	18785	17835	48	5470	500	11330	10	1	9650477	1742	-23.72	-18.40	12	0.21	-761.00	-981.00	39650	20240223	-54.48	14080	20240604	28.20	39650	-54.48	20240223	14080	28.20	20240604	39650	-54.48	20240223	14080	28.20	20240604	0.15	N	418620	500	48 억		60785	N	N	0	N	00	N
151	20240705	111216	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18050	-230	5	-1.26	294709310	16158	30.94	18280	18430	18010	23750	12800	18280	18239.22	0.63	0	-2981	18953	18616	18003	17666	17053	18785	17835	48	5470	500	11330	10	1	9650477	1742	-23.72	-18.40	12	0.17	-761.00	-981.00	39650	20240223	-54.48	14080	20240604	28.20	39650	-54.48	20240223	14080	28.20	20240604	39650	-54.48	20240223	14080	28.20	20240604	0.15	N	418620	500	48 억		60785	N	N	0	N	00	N
152	20240705	101216	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18350	70	2	0.38	145687590	7954	15.23	18280	18430	18120	23750	12800	18280	18316.27	0.63	0	21	18953	18616	18003	17666	17053	18785	17835	48	5470	500	11330	10	1	9650477	1771	-24.11	-18.71	12	0.08	-761.00	-981.00	39650	20240223	-53.72	14080	20240604	30.33	39650	-53.72	20240223	14080	30.33	20240604	39650	-53.72	20240223	14080	30.33	20240604	0.15	N	418620	500	48 억		60785	N	N	0	N	00	N
153	20240705	091218	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18120	-160	5	-0.88	35860820	1968	3.77	18280	18430	18120	23750	12800	18280	18221.96	0.63	0	-269	18953	18616	18003	17666	17053	18785	17835	48	5470	500	11330	10	1	9650477	1749	-23.81	-18.47	12	0.02	-761.00	-981.00	39650	20240223	-54.30	14080	20240604	28.69	39650	-54.30	20240223	14080	28.69	20240604	39650	-54.30	20240223	14080	28.69	20240604	0.15	N	418620	500	48 억		60785	N	N	0	N	00	N
154	20240704	161211	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18280	270	2	1.50	929566720	52227	81.36	18010	18340	17390	23400	12610	18010	17798.58	0.63	0	-338	19216	18612	18196	17592	17176	18405	17385	48	5390	500	11160	10	1	9650477	1764	-24.02	-18.63	12	0.54	-761.00	-981.00	39650	20240223	-53.90	14080	20240604	29.83	39650	-53.90	20240223	14080	29.83	20240604	39650	-53.90	20240223	14080	29.83	20240604	0.16	N	418620	500	48 억		61099	N	N	0	N	00	N
155	20240704	151216	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18320	310	2	1.72	906665460	50974	79.41	18010	18340	17390	23400	12610	18010	17786.82	0.63	0	31	19216	18612	18196	17592	17176	18405	17385	48	5390	500	11160	10	1	9650477	1768	-24.07	-18.67	12	0.53	-761.00	-981.00	39650	20240223	-53.80	14080	20240604	30.11	39650	-53.80	20240223	14080	30.11	20240604	39650	-53.80	20240223	14080	30.11	20240604	0.16	N	418620	500	48 억		61099	N	N	0	N	00	N
156	20240704	141215	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18000	-10	5	-0.06	806796370	45467	70.83	18010	18120	17390	23400	12610	18010	17744.66	0.63	0	-382	19216	18612	18196	17592	17176	18405	17385	48	5390	500	11160	10	1	9650477	1737	-23.65	-18.35	12	0.47	-761.00	-981.00	39650	20240223	-54.60	14080	20240604	27.84	39650	-54.60	20240223	14080	27.84	20240604	39650	-54.60	20240223	14080	27.84	20240604	0.16	N	418620	500	48 억		61099	N	N	0	N	00	N
157	20240704	131215	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17880	-130	5	-0.72	769102570	43371	67.56	18010	18050	17390	23400	12610	18010	17733.11	0.63	0	-563	19216	18612	18196	17592	17176	18405	17385	48	5390	500	11160	10	1	9650477	1726	-23.50	-18.23	12	0.45	-761.00	-981.00	39650	20240223	-54.91	14080	20240604	26.99	39650	-54.91	20240223	14080	26.99	20240604	39650	-54.91	20240223	14080	26.99	20240604	0.16	N	418620	500	48 억		61099	N	N	0	N	00	N
158	20240704	121214	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17720	-290	5	-1.61	451348920	25497	39.72	18010	18020	17390	23400	12610	18010	17702.04	0.63	0	1296	19216	18612	18196	17592	17176	18405	17385	48	5390	500	11160	10	1	9650477	1710	-23.29	-18.06	12	0.26	-761.00	-981.00	39650	20240223	-55.31	14080	20240604	25.85	39650	-55.31	20240223	14080	25.85	20240604	39650	-55.31	20240223	14080	25.85	20240604	0.16	N	418620	500	48 억		61099	N	N	0	N	00	N
159	20240704	111213	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17850	-160	5	-0.89	381957960	21617	33.68	18010	18020	17390	23400	12610	18010	17669.33	0.63	0	3818	19216	18612	18196	17592	17176	18405	17385	48	5390	500	11160	10	1	9650477	1723	-23.46	-18.20	12	0.22	-761.00	-981.00	39650	20240223	-54.98	14080	20240604	26.78	39650	-54.98	20240223	14080	26.78	20240604	39650	-54.98	20240223	14080	26.78	20240604	0.16	N	418620	500	48 억		61099	N	N	0	N	00	N
160	20240704	101213	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17790	-220	5	-1.22	276233330	15672	24.41	18010	18020	17390	23400	12610	18010	17625.91	0.63	0	1607	19216	18612	18196	17592	17176	18405	17385	48	5390	500	11160	10	1	9650477	1717	-23.38	-18.13	12	0.16	-761.00	-981.00	39650	20240223	-55.13	14080	20240604	26.35	39650	-55.13	20240223	14080	26.35	20240604	39650	-55.13	20240223	14080	26.35	20240604	0.16	N	418620	500	48 억		61099	N	N	0	N	00	N
161	20240704	091215	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17850	-160	5	-0.89	24193530	1348	2.10	18010	18020	17850	23400	12610	18010	17947.72	0.63	0	-856	19216	18612	18196	17592	17176	18405	17385	48	5390	500	11160	10	1	9650477	1723	-23.46	-18.20	12	0.01	-761.00	-981.00	39650	20240223	-54.98	14080	20240604	26.78	39650	-54.98	20240223	14080	26.78	20240604	39650	-54.98	20240223	14080	26.78	20240604	0.16	N	418620	500	48 억		61099	N	N	0	N	00	N
162	20240703	161208	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18010	-590	5	-3.17	1162391070	64142	85.55	18600	18800	17780	24150	13020	18600	18122.20	0.72	0	-8133	19373	18986	18593	18206	17813	19180	18400	48	5550	500	11530	10	1	9650477	1738	-23.67	-18.36	12	0.66	-761.00	-981.00	39650	20240223	-54.58	14080	20240604	27.91	39650	-54.58	20240223	14080	27.91	20240604	39650	-54.58	20240223	14080	27.91	20240604	0.17	N	418620	500	48 억		69239	N	N	0	N	00	N
163	20240703	151212	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18000	-600	5	-3.23	1088735140	60053	80.10	18600	18800	17780	24150	13020	18600	18129.57	0.72	0	-7207	19373	18986	18593	18206	17813	19180	18400	48	5550	500	11530	10	1	9650477	1737	-23.65	-18.35	12	0.62	-761.00	-981.00	39650	20240223	-54.60	14080	20240604	27.84	39650	-54.60	20240223	14080	27.84	20240604	39650	-54.60	20240223	14080	27.84	20240604	0.17	N	418620	500	48 억		69239	N	N	0	N	00	N
164	20240703	141213	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18060	-540	5	-2.90	917651620	50515	67.38	18600	18800	17780	24150	13020	18600	18165.92	0.72	0	-4905	19373	18986	18593	18206	17813	19180	18400	48	5550	500	11530	10	1	9650477	1743	-23.73	-18.41	12	0.52	-761.00	-981.00	39650	20240223	-54.45	14080	20240604	28.27	39650	-54.45	20240223	14080	28.27	20240604	39650	-54.45	20240223	14080	28.27	20240604	0.17	N	418620	500	48 억		69239	N	N	0	N	00	N
165	20240703	131212	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18050	-550	5	-2.96	825236810	45390	60.54	18600	18800	17780	24150	13020	18600	18181.03	0.72	0	-4111	19373	18986	18593	18206	17813	19180	18400	48	5550	500	11530	10	1	9650477	1742	-23.72	-18.40	12	0.47	-761.00	-981.00	39650	20240223	-54.48	14080	20240604	28.20	39650	-54.48	20240223	14080	28.20	20240604	39650	-54.48	20240223	14080	28.20	20240604	0.17	N	418620	500	48 억		69239	N	N	0	N	00	N
166	20240703	121211	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18170	-430	5	-2.31	771283900	42415	56.57	18600	18800	17780	24150	13020	18600	18184.22	0.72	0	-3844	19373	18986	18593	18206	17813	19180	18400	48	5550	500	11530	10	1	9650477	1753	-23.88	-18.52	12	0.44	-761.00	-981.00	39650	20240223	-54.17	14080	20240604	29.05	39650	-54.17	20240223	14080	29.05	20240604	39650	-54.17	20240223	14080	29.05	20240604	0.17	N	418620	500	48 억		69239	N	N	0	N	00	N
167	20240703	111213	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17900	-700	5	-3.76	658391080	36165	48.24	18600	18800	17780	24150	13020	18600	18205.20	0.72	0	-2979	19373	18986	18593	18206	17813	19180	18400	48	5550	500	11530	10	1	9650477	1727	-23.52	-18.25	12	0.37	-761.00	-981.00	39650	20240223	-54.85	14080	20240604	27.13	39650	-54.85	20240223	14080	27.13	20240604	39650	-54.85	20240223	14080	27.13	20240604	0.17	N	418620	500	48 억		69239	N	N	0	N	00	N
168	20240703	101214	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18300	-300	5	-1.61	307520670	16635	22.19	18600	18800	18210	24150	13020	18600	18486.36	0.72	0	-4519	19373	18986	18593	18206	17813	19180	18400	48	5550	500	11530	10	1	9650477	1766	-24.05	-18.65	12	0.17	-761.00	-981.00	39650	20240223	-53.85	14080	20240604	29.97	39650	-53.85	20240223	14080	29.97	20240604	39650	-53.85	20240223	14080	29.97	20240604	0.17	N	418620	500	48 억		69239	N	N	0	N	00	N
169	20240703	091210	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18540	-60	5	-0.32	67428530	3641	4.86	18600	18800	18300	24150	13020	18600	18519.23	0.72	0	-6	19373	18986	18593	18206	17813	19180	18400	48	5550	500	11530	10	1	9650477	1789	-24.36	-18.90	12	0.04	-761.00	-981.00	39650	20240223	-53.24	14080	20240604	31.68	39650	-53.24	20240223	14080	31.68	20240604	39650	-53.24	20240223	14080	31.68	20240604	0.17	N	418620	500	48 억		69239	N	N	0	N	00	N
170	20240702	161206	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18600	-260	5	-1.38	1383746250	74501	101.72	18530	18980	18200	24500	13210	18860	18573.51	0.74	0	-2399	19460	19160	18790	18490	18120	19310	18640	48	5640	500	11690	10	1	9650477	1795	-24.44	-18.96	12	0.77	-761.00	-981.00	39650	20240223	-53.09	14080	20240604	32.10	39650	-53.09	20240223	14080	32.10	20240604	39650	-53.09	20240223	14080	32.10	20240604	0.20	N	418620	500	48 억		71782	N	N	0	N	00	N
171	20240702	151208	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18710	-150	5	-0.80	1330306510	71632	97.80	18530	18980	18200	24500	13210	18860	18571.40	0.74	0	-2024	19460	19160	18790	18490	18120	19310	18640	48	5640	500	11690	10	1	9650477	1806	-24.59	-19.07	12	0.74	-761.00	-981.00	39650	20240223	-52.81	14080	20240604	32.88	39650	-52.81	20240223	14080	32.88	20240604	39650	-52.81	20240223	14080	32.88	20240604	0.20	N	418620	500	48 억		71782	N	N	0	N	00	N
172	20240702	141209	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18650	-210	5	-1.11	1044336170	56356	76.95	18530	18980	18200	24500	13210	18860	18531.06	0.74	0	-2259	19460	19160	18790	18490	18120	19310	18640	48	5640	500	11690	10	1	9650477	1800	-24.51	-19.01	12	0.58	-761.00	-981.00	39650	20240223	-52.96	14080	20240604	32.46	39650	-52.96	20240223	14080	32.46	20240604	39650	-52.96	20240223	14080	32.46	20240604	0.20	N	418620	500	48 억		71782	N	N	0	N	00	N
173	20240702	131209	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18300	-560	5	-2.97	735903820	39617	54.09	18530	18980	18250	24500	13210	18860	18575.46	0.74	0	-4586	19460	19160	18790	18490	18120	19310	18640	48	5640	500	11690	10	1	9650477	1766	-24.05	-18.65	12	0.41	-761.00	-981.00	39650	20240223	-53.85	14080	20240604	29.97	39650	-53.85	20240223	14080	29.97	20240604	39650	-53.85	20240223	14080	29.97	20240604	0.20	N	418620	500	48 억		71782	N	N	0	N	00	N
174	20240702	121209	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18410	-450	5	-2.39	656970060	35316	48.22	18530	18980	18400	24500	13210	18860	18602.62	0.74	0	-3325	19460	19160	18790	18490	18120	19310	18640	48	5640	500	11690	10	1	9650477	1777	-24.19	-18.77	12	0.37	-761.00	-981.00	39650	20240223	-53.57	14080	20240604	30.75	39650	-53.57	20240223	14080	30.75	20240604	39650	-53.57	20240223	14080	30.75	20240604	0.20	N	418620	500	48 억		71782	N	N	0	N	00	N
175	20240702	111208	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18540	-320	5	-1.70	514247650	27596	37.68	18530	18980	18400	24500	13210	18860	18634.86	0.74	0	1366	19460	19160	18790	18490	18120	19310	18640	48	5640	500	11690	10	1	9650477	1789	-24.36	-18.90	12	0.29	-761.00	-981.00	39650	20240223	-53.24	14080	20240604	31.68	39650	-53.24	20240223	14080	31.68	20240604	39650	-53.24	20240223	14080	31.68	20240604	0.20	N	418620	500	48 억		71782	N	N	0	N	00	N
176	20240702	101207	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18560	-300	5	-1.59	467738150	25096	34.27	18530	18980	18400	24500	13210	18860	18637.96	0.74	0	672	19460	19160	18790	18490	18120	19310	18640	48	5640	500	11690	10	1	9650477	1791	-24.39	-18.92	12	0.26	-761.00	-981.00	39650	20240223	-53.19	14080	20240604	31.82	39650	-53.19	20240223	14080	31.82	20240604	39650	-53.19	20240223	14080	31.82	20240604	0.20	N	418620	500	48 억		71782	N	N	0	N	00	N
177	20240702	091209	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18600	-260	5	-1.38	113296790	6067	8.28	18530	18980	18530	24500	13210	18860	18674.27	0.74	0	1015	19460	19160	18790	18490	18120	19310	18640	48	5640	500	11690	10	1	9650477	1795	-24.44	-18.96	12	0.06	-761.00	-981.00	39650	20240223	-53.09	14080	20240604	32.10	39650	-53.09	20240223	14080	32.10	20240604	39650	-53.09	20240223	14080	32.10	20240604	0.20	N	418620	500	48 억		71782	N	N	0	N	00	N
178	20240701	161203	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18860	290	2	1.56	1378110580	73119	43.74	18420	19090	18420	24100	13000	18570	18847.50	0.73	0	2417	19856	19212	18756	18112	17656	18985	17885	48	5530	500	11510	10	1	9650477	1820	-24.78	-19.23	12	0.76	-761.00	-981.00	39650	20240223	-52.43	14080	20240604	33.95	39650	-52.43	20240223	14080	33.95	20240604	39650	-52.43	20240223	14080	33.95	20240604	0.20	N	418620	500	48 억		70069	N	N	0	N	00	N
179	20240701	151206	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18790	220	2	1.18	1325199910	70310	42.06	18420	19090	18420	24100	13000	18570	18847.96	0.73	0	2370	19856	19212	18756	18112	17656	18985	17885	48	5530	500	11510	10	1	9650477	1813	-24.69	-19.15	12	0.73	-761.00	-981.00	39650	20240223	-52.61	14080	20240604	33.45	39650	-52.61	20240223	14080	33.45	20240604	39650	-52.61	20240223	14080	33.45	20240604	0.20	N	418620	500	48 억		70069	N	N	0	N	00	N
180	20240701	141204	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18620	50	2	0.27	1146602230	60834	36.39	18420	19090	18420	24100	13000	18570	18848.05	0.73	0	2722	19856	19212	18756	18112	17656	18985	17885	48	5530	500	11510	10	1	9650477	1797	-24.47	-18.98	12	0.63	-761.00	-981.00	39650	20240223	-53.04	14080	20240604	32.24	39650	-53.04	20240223	14080	32.24	20240604	39650	-53.04	20240223	14080	32.24	20240604	0.20	N	418620	500	48 억		70069	N	N	0	N	00	N
181	20240701	131205	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18660	90	2	0.48	1104059320	58553	35.03	18420	19090	18420	24100	13000	18570	18855.73	0.73	0	3691	19856	19212	18756	18112	17656	18985	17885	48	5530	500	11510	10	1	9650477	1801	-24.52	-19.02	12	0.61	-761.00	-981.00	39650	20240223	-52.94	14080	20240604	32.53	39650	-52.94	20240223	14080	32.53	20240604	39650	-52.94	20240223	14080	32.53	20240604	0.20	N	418620	500	48 억		70069	N	N	0	N	00	N
182	20240701	121207	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18920	350	2	1.88	900915440	47748	28.56	18420	19090	18420	24100	13000	18570	18868.13	0.73	0	5522	19856	19212	18756	18112	17656	18985	17885	48	5530	500	11510	10	1	9650477	1826	-24.86	-19.29	12	0.49	-761.00	-981.00	39650	20240223	-52.28	14080	20240604	34.38	39650	-52.28	20240223	14080	34.38	20240604	39650	-52.28	20240223	14080	34.38	20240604	0.20	N	418620	500	48 억		70069	N	N	0	N	00	N
183	20240701	111201	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18880	310	2	1.67	865375980	45870	27.44	18420	19090	18420	24100	13000	18570	18865.84	0.73	0	5279	19856	19212	18756	18112	17656	18985	17885	48	5530	500	11510	10	1	9650477	1822	-24.81	-19.25	12	0.48	-761.00	-981.00	39650	20240223	-52.38	14080	20240604	34.09	39650	-52.38	20240223	14080	34.09	20240604	39650	-52.38	20240223	14080	34.09	20240604	0.20	N	418620	500	48 억		70069	N	N	0	N	00	N
184	20240701	101200	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18730	160	2	0.86	483654540	25616	15.32	18420	19090	18420	24100	13000	18570	18880.95	0.73	0	6435	19856	19212	18756	18112	17656	18985	17885	48	5530	500	11510	10	1	9650477	1808	-24.61	-19.09	12	0.27	-761.00	-981.00	39650	20240223	-52.76	14080	20240604	33.03	39650	-52.76	20240223	14080	33.03	20240604	39650	-52.76	20240223	14080	33.03	20240604	0.20	N	418620	500	48 억		70069	N	N	0	N	00	N
185	20240701	091158	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18790	220	2	1.18	46706900	2498	1.49	18420	18820	18420	24100	13000	18570	18697.72	0.73	0	1122	19856	19212	18756	18112	17656	18985	17885	48	5530	500	11510	10	1	9650477	1813	-24.69	-19.15	12	0.03	-761.00	-981.00	39650	20240223	-52.61	14080	20240604	33.45	39650	-52.61	20240223	14080	33.45	20240604	39650	-52.61	20240223	14080	33.45	20240604	0.20	N	418620	500	48 억		70069	N	N	0	N	00	N