KissMeData/060850/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	160607	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8400	-80	5	-0.94	22795670	2721	43.47	8370	8490	8340	11020	5940	8480	8377.68	11.62	0	-136	8600	8540	8440	8380	8280	8570	8410	41	2540	500	6270	10	1	8131000	683	18.14	1.48	12	0.03	463.00	5665.00	11270	20240405	-25.47	7360	20230726	14.13	11270	-25.47	20240405	8250	1.82	20240419	11270	-25.47	20240405	7710	8.95	20230731	0.47	N	060850	500	40 억		944695	N	N	0	N	00	N
3	20240731	150612	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8430	-50	5	-0.59	17315040	2068	33.04	8370	8490	8340	11020	5940	8480	8372.84	11.62	0	-123	8600	8540	8440	8380	8280	8570	8410	41	2540	500	6270	10	1	8131000	685	18.21	1.49	12	0.03	463.00	5665.00	11270	20240405	-25.20	7360	20230726	14.54	11270	-25.20	20240405	8250	2.18	20240419	11270	-25.20	20240405	7710	9.34	20230731	0.47	N	060850	500	40 억		944695	N	N	0	N	00	N
4	20240731	140613	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8440	-40	5	-0.47	14272260	1705	27.24	8370	8490	8340	11020	5940	8480	8370.83	11.62	0	-114	8600	8540	8440	8380	8280	8570	8410	41	2540	500	6270	10	1	8131000	686	18.23	1.49	12	0.02	463.00	5665.00	11270	20240405	-25.11	7360	20230726	14.67	11270	-25.11	20240405	8250	2.30	20240419	11270	-25.11	20240405	7710	9.47	20230731	0.47	N	060850	500	40 억		944695	N	N	0	N	00	N
5	20240731	130612	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8440	-40	5	-0.47	14187750	1695	27.08	8370	8490	8340	11020	5940	8480	8370.35	11.62	0	-107	8600	8540	8440	8380	8280	8570	8410	41	2540	500	6270	10	1	8131000	686	18.23	1.49	12	0.02	463.00	5665.00	11270	20240405	-25.11	7360	20230726	14.67	11270	-25.11	20240405	8250	2.30	20240419	11270	-25.11	20240405	7710	9.47	20230731	0.47	N	060850	500	40 억		944695	N	N	0	N	00	N
6	20240731	120613	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8400	-80	5	-0.94	13648910	1631	26.05	8370	8490	8340	11020	5940	8480	8368.43	11.62	0	-44	8600	8540	8440	8380	8280	8570	8410	41	2540	500	6270	10	1	8131000	683	18.14	1.48	12	0.02	463.00	5665.00	11270	20240405	-25.47	7360	20230726	14.13	11270	-25.47	20240405	8250	1.82	20240419	11270	-25.47	20240405	7710	8.95	20230731	0.47	N	060850	500	40 억		944695	N	N	0	N	00	N
7	20240731	110614	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8400	-80	5	-0.94	3054500	364	5.81	8370	8490	8340	11020	5940	8480	8391.48	11.62	0	-76	8600	8540	8440	8380	8280	8570	8410	41	2540	500	6270	10	1	8131000	683	18.14	1.48	12	0.00	463.00	5665.00	11270	20240405	-25.47	7360	20230726	14.13	11270	-25.47	20240405	8250	1.82	20240419	11270	-25.47	20240405	7710	8.95	20230731	0.47	N	060850	500	40 억		944695	N	N	0	N	00	N
8	20240731	100612	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8360	-120	5	-1.42	2927690	349	5.58	8370	8490	8340	11020	5940	8480	8388.80	11.62	0	-75	8600	8540	8440	8380	8280	8570	8410	41	2540	500	6270	10	1	8131000	680	18.06	1.48	12	0.00	463.00	5665.00	11270	20240405	-25.82	7360	20230726	13.59	11270	-25.82	20240405	8250	1.33	20240419	11270	-25.82	20240405	7710	8.43	20230731	0.47	N	060850	500	40 억		944695	N	N	0	N	00	N
9	20240731	090606	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8480	0	3	0.00	0	0	0.00	0	0	0	11020	5940	8480	0.00	11.62	0	0	8600	8540	8440	8380	8280	8570	8410	41	2540	500	6270	10	1	8131000	690	18.32	1.50	12	0.00	463.00	5665.00	11270	20240405	-24.76	7360	20230726	15.22	11270	-24.76	20240405	8250	2.79	20240419	11270	-24.76	20240405	7710	9.99	20230731	0.47	N	060850	500	40 억		944695	N	N	0	N	00	N
10	20240730	160556	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8480	-10	5	-0.12	52443690	6260	2079.73	8410	8500	8340	11030	5950	8490	8377.59	11.63	0	-1170	8590	8540	8480	8430	8370	8545	8435	41	2540	500	6280	10	1	8131000	690	18.32	1.50	12	0.08	463.00	5665.00	11270	20240405	-24.76	7360	20230726	15.22	11270	-24.76	20240405	8250	2.79	20240419	11270	-24.76	20240405	7710	9.99	20230731	0.47	N	060850	500	40 억		945865	N	N	0	N	00	N
11	20240730	150605	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8350	-140	5	-1.65	38717090	4617	1533.89	8410	8500	8350	11030	5950	8490	8385.77	11.63	0	279	8590	8540	8480	8430	8370	8545	8435	41	2540	500	6280	10	1	8131000	679	18.03	1.47	12	0.06	463.00	5665.00	11270	20240405	-25.91	7360	20230726	13.45	11270	-25.91	20240405	8250	1.21	20240419	11270	-25.91	20240405	7710	8.30	20230731	0.47	N	060850	500	40 억		945865	N	N	0	N	00	N
12	20240730	140559	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8420	-70	5	-0.82	30142330	3591	1193.02	8410	8500	8370	11030	5950	8490	8393.85	11.63	0	301	8590	8540	8480	8430	8370	8545	8435	41	2540	500	6280	10	1	8131000	685	18.19	1.49	12	0.04	463.00	5665.00	11270	20240405	-25.29	7360	20230726	14.40	11270	-25.29	20240405	8250	2.06	20240419	11270	-25.29	20240405	7710	9.21	20230731	0.47	N	060850	500	40 억		945865	N	N	0	N	00	N
13	20240730	130604	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8470	-20	5	-0.24	11816980	1404	466.45	8410	8500	8370	11030	5950	8490	8416.65	11.63	0	74	8590	8540	8480	8430	8370	8545	8435	41	2540	500	6280	10	1	8131000	689	18.29	1.50	12	0.02	463.00	5665.00	11270	20240405	-24.84	7360	20230726	15.08	11270	-24.84	20240405	8250	2.67	20240419	11270	-24.84	20240405	7710	9.86	20230731	0.47	N	060850	500	40 억		945865	N	N	0	N	00	N
14	20240730	120559	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8410	-80	5	-0.94	11178160	1328	441.20	8410	8500	8370	11030	5950	8490	8417.29	11.63	0	80	8590	8540	8480	8430	8370	8545	8435	41	2540	500	6280	10	1	8131000	684	18.16	1.48	12	0.02	463.00	5665.00	11270	20240405	-25.38	7360	20230726	14.27	11270	-25.38	20240405	8250	1.94	20240419	11270	-25.38	20240405	7710	9.08	20230731	0.47	N	060850	500	40 억		945865	N	N	0	N	00	N
15	20240730	110605	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8410	-80	5	-0.94	5447270	646	214.62	8410	8500	8370	11030	5950	8490	8432.31	11.63	0	36	8590	8540	8480	8430	8370	8545	8435	41	2540	500	6280	10	1	8131000	684	18.16	1.48	12	0.01	463.00	5665.00	11270	20240405	-25.38	7360	20230726	14.27	11270	-25.38	20240405	8250	1.94	20240419	11270	-25.38	20240405	7710	9.08	20230731	0.47	N	060850	500	40 억		945865	N	N	0	N	00	N
16	20240730	100605	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8420	-70	5	-0.82	3244770	386	128.24	8410	8490	8370	11030	5950	8490	8406.14	11.63	0	147	8590	8540	8480	8430	8370	8545	8435	41	2540	500	6280	10	1	8131000	685	18.19	1.49	12	0.00	463.00	5665.00	11270	20240405	-25.29	7360	20230726	14.40	11270	-25.29	20240405	8250	2.06	20240419	11270	-25.29	20240405	7710	9.21	20230731	0.47	N	060850	500	40 억		945865	N	N	0	N	00	N
17	20240730	090607	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8410	-80	5	-0.94	1690410	201	66.78	8410	8410	8410	11030	5950	8490	8410.00	11.63	0	200	8590	8540	8480	8430	8370	8545	8435	41	2540	500	6280	10	1	8131000	684	18.16	1.48	12	0.00	463.00	5665.00	11270	20240405	-25.38	7360	20230726	14.27	11270	-25.38	20240405	8250	1.94	20240419	11270	-25.38	20240405	7710	9.08	20230731	0.47	N	060850	500	40 억		945865	N	N	0	N	00	N
18	20240729	160556	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8490	0	3	0.00	2550890	301	17.20	8490	8530	8420	11030	5950	8490	8474.72	11.63	0	-69	8643	8566	8483	8406	8323	8525	8365	41	2540	500	6280	10	1	8131000	690	18.34	1.50	12	0.00	463.00	5665.00	11270	20240405	-24.67	7360	20230726	15.35	11270	-24.67	20240405	8250	2.91	20240419	11270	-24.67	20240405	7710	10.12	20230731	0.46	N	060850	500	40 억		945934	N	N	0	N	00	N
19	20240729	150603	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8500	10	2	0.12	1812990	214	12.23	8490	8530	8420	11030	5950	8490	8471.92	11.63	0	-48	8643	8566	8483	8406	8323	8525	8365	41	2540	500	6280	10	1	8131000	691	18.36	1.50	12	0.00	463.00	5665.00	11270	20240405	-24.58	7360	20230726	15.49	11270	-24.58	20240405	8250	3.03	20240419	11270	-24.58	20240405	7710	10.25	20230731	0.46	N	060850	500	40 억		945934	N	N	0	N	00	N
20	20240729	140607	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8460	-30	5	-0.35	1228010	145	8.29	8490	8530	8420	11030	5950	8490	8469.03	11.63	0	-39	8643	8566	8483	8406	8323	8525	8365	41	2540	500	6280	10	1	8131000	688	18.27	1.49	12	0.00	463.00	5665.00	11270	20240405	-24.93	7360	20230726	14.95	11270	-24.93	20240405	8250	2.55	20240419	11270	-24.93	20240405	7710	9.73	20230731	0.46	N	060850	500	40 억		945934	N	N	0	N	00	N
21	20240729	130608	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8440	-50	5	-0.59	1126430	133	7.60	8490	8530	8420	11030	5950	8490	8469.40	11.63	0	-39	8643	8566	8483	8406	8323	8525	8365	41	2540	500	6280	10	1	8131000	686	18.23	1.49	12	0.00	463.00	5665.00	11270	20240405	-25.11	7360	20230726	14.67	11270	-25.11	20240405	8250	2.30	20240419	11270	-25.11	20240405	7710	9.47	20230731	0.46	N	060850	500	40 억		945934	N	N	0	N	00	N
22	20240729	120603	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8480	-10	5	-0.12	814410	96	5.49	8490	8530	8420	11030	5950	8490	8483.44	11.63	0	-39	8643	8566	8483	8406	8323	8525	8365	41	2540	500	6280	10	1	8131000	690	18.32	1.50	12	0.00	463.00	5665.00	11270	20240405	-24.76	7360	20230726	15.22	11270	-24.76	20240405	8250	2.79	20240419	11270	-24.76	20240405	7710	9.99	20230731	0.46	N	060850	500	40 억		945934	N	N	0	N	00	N
23	20240729	110601	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8480	-10	5	-0.12	814410	96	5.49	8490	8530	8420	11030	5950	8490	8483.44	11.63	0	-39	8643	8566	8483	8406	8323	8525	8365	41	2540	500	6280	10	1	8131000	690	18.32	1.50	12	0.00	463.00	5665.00	11270	20240405	-24.76	7360	20230726	15.22	11270	-24.76	20240405	8250	2.79	20240419	11270	-24.76	20240405	7710	9.99	20230731	0.46	N	060850	500	40 억		945934	N	N	0	N	00	N
24	20240729	100558	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8430	-60	5	-0.71	525890	62	3.54	8490	8530	8420	11030	5950	8490	8482.10	11.63	0	-22	8643	8566	8483	8406	8323	8525	8365	41	2540	500	6280	10	1	8131000	685	18.21	1.49	12	0.00	463.00	5665.00	11270	20240405	-25.20	7360	20230726	14.54	11270	-25.20	20240405	8250	2.18	20240419	11270	-25.20	20240405	7710	9.34	20230731	0.46	N	060850	500	40 억		945934	N	N	0	N	00	N
25	20240729	090557	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8490	0	3	0.00	135840	16	0.91	8490	8490	8490	11030	5950	8490	8490.00	11.63	0	0	8643	8566	8483	8406	8323	8525	8365	41	2540	500	6280	10	1	8131000	690	18.34	1.50	12	0.00	463.00	5665.00	11270	20240405	-24.67	7360	20230726	15.35	11270	-24.67	20240405	8250	2.91	20240419	11270	-24.67	20240405	7710	10.12	20230731	0.46	N	060850	500	40 억		945934	N	N	0	N	00	N
26	20240726	160548	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8490	-10	5	-0.12	14786210	1750	18.57	8550	8560	8400	11050	5950	8500	8449.26	11.64	0	-159	8613	8556	8453	8396	8293	8585	8425	41	2550	500	6290	10	1	8131000	690	18.34	1.50	12	0.02	463.00	5665.00	11270	20240405	-24.67	7360	20230726	15.35	11270	-24.67	20240405	8250	2.91	20240419	11270	-24.67	20240405	7360	15.35	20230726	0.47	N	060850	500	40 억		946093	N	N	0	N	00	N
27	20240726	150554	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8490	-10	5	-0.12	13973640	1654	17.55	8550	8560	8400	11050	5950	8500	8448.39	11.64	0	-129	8613	8556	8453	8396	8293	8585	8425	41	2550	500	6290	10	1	8131000	690	18.34	1.50	12	0.02	463.00	5665.00	11270	20240405	-24.67	7360	20230726	15.35	11270	-24.67	20240405	8250	2.91	20240419	11270	-24.67	20240405	7360	15.35	20230726	0.47	N	060850	500	40 억		946093	N	N	0	N	00	N
28	20240726	140556	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8560	60	2	0.71	13039520	1544	16.39	8550	8560	8400	11050	5950	8500	8445.28	11.64	0	-143	8613	8556	8453	8396	8293	8585	8425	41	2550	500	6290	10	1	8131000	696	18.49	1.51	12	0.02	463.00	5665.00	11270	20240405	-24.05	7360	20230726	16.30	11270	-24.05	20240405	8250	3.76	20240419	11270	-24.05	20240405	7360	16.30	20230726	0.47	N	060850	500	40 억		946093	N	N	0	N	00	N
29	20240726	130556	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8560	60	2	0.71	13039520	1544	16.39	8550	8560	8400	11050	5950	8500	8445.28	11.64	0	-143	8613	8556	8453	8396	8293	8585	8425	41	2550	500	6290	10	1	8131000	696	18.49	1.51	12	0.02	463.00	5665.00	11270	20240405	-24.05	7360	20230726	16.30	11270	-24.05	20240405	8250	3.76	20240419	11270	-24.05	20240405	7360	16.30	20230726	0.47	N	060850	500	40 억		946093	N	N	0	N	00	N
30	20240726	120559	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8560	60	2	0.71	13039520	1544	16.39	8550	8560	8400	11050	5950	8500	8445.28	11.64	0	-143	8613	8556	8453	8396	8293	8585	8425	41	2550	500	6290	10	1	8131000	696	18.49	1.51	12	0.02	463.00	5665.00	11270	20240405	-24.05	7360	20230726	16.30	11270	-24.05	20240405	8250	3.76	20240419	11270	-24.05	20240405	7360	16.30	20230726	0.47	N	060850	500	40 억		946093	N	N	0	N	00	N
31	20240726	110558	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8460	-40	5	-0.47	8692690	1032	10.95	8550	8550	8400	11050	5950	8500	8423.15	11.64	0	-140	8613	8556	8453	8396	8293	8585	8425	41	2550	500	6290	10	1	8131000	688	18.27	1.49	12	0.01	463.00	5665.00	11270	20240405	-24.93	7360	20230726	14.95	11270	-24.93	20240405	8250	2.55	20240419	11270	-24.93	20240405	7360	14.95	20230726	0.47	N	060850	500	40 억		946093	N	N	0	N	00	N
32	20240726	100557	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8470	-30	5	-0.35	6074430	722	7.66	8550	8550	8400	11050	5950	8500	8413.34	11.64	0	-20	8613	8556	8453	8396	8293	8585	8425	41	2550	500	6290	10	1	8131000	689	18.29	1.50	12	0.01	463.00	5665.00	11270	20240405	-24.84	7360	20230726	15.08	11270	-24.84	20240405	8250	2.67	20240419	11270	-24.84	20240405	7360	15.08	20230726	0.47	N	060850	500	40 억		946093	N	N	0	N	00	N
33	20240726	090552	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8550	50	2	0.59	85500	10	0.11	8550	8550	8550	11050	5950	8500	8550.00	11.64	0	0	8613	8556	8453	8396	8293	8585	8425	41	2550	500	6290	10	1	8131000	695	18.47	1.51	12	0.00	463.00	5665.00	11270	20240405	-24.13	7360	20230726	16.17	11270	-24.13	20240405	8250	3.64	20240419	11270	-24.13	20240405	7360	16.17	20230726	0.47	N	060850	500	40 억		946093	N	N	0	N	00	N
34	20240725	160553	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8500	0	3	0.00	79111210	9421	421.71	8440	8510	8350	11050	5950	8500	8397.33	11.63	0	239	8566	8532	8486	8452	8406	8550	8470	41	2550	500	6290	10	1	8131000	691	18.36	1.50	12	0.12	463.00	5665.00	11270	20240405	-24.58	7360	20230726	15.49	11270	-24.58	20240405	8250	3.03	20240419	11270	-24.58	20240405	7360	15.49	20230726	0.46	N	060850	500	40 억		945854	N	N	0	N	00	N
35	20240725	150601	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8450	-50	5	-0.59	77171940	9192	411.46	8440	8510	8350	11050	5950	8500	8395.55	11.63	0	411	8566	8532	8486	8452	8406	8550	8470	41	2550	500	6290	10	1	8131000	687	18.25	1.49	12	0.11	463.00	5665.00	11270	20240405	-25.02	7360	20230726	14.81	11270	-25.02	20240405	8250	2.42	20240419	11270	-25.02	20240405	7360	14.81	20230726	0.46	N	060850	500	40 억		945854	N	N	0	N	00	N
36	20240725	140600	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8510	10	2	0.12	59843450	7123	318.85	8440	8510	8350	11050	5950	8500	8401.44	11.63	0	-601	8566	8532	8486	8452	8406	8550	8470	41	2550	500	6290	10	1	8131000	692	18.38	1.50	12	0.09	463.00	5665.00	11270	20240405	-24.49	7360	20230726	15.62	11270	-24.49	20240405	8250	3.15	20240419	11270	-24.49	20240405	7360	15.62	20230726	0.46	N	060850	500	40 억		945854	N	N	0	N	00	N
37	20240725	130555	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8410	-90	5	-1.06	52986640	6310	282.45	8440	8510	8350	11050	5950	8500	8397.25	11.63	0	-428	8566	8532	8486	8452	8406	8550	8470	41	2550	500	6290	10	1	8131000	684	18.16	1.48	12	0.08	463.00	5665.00	11270	20240405	-25.38	7360	20230726	14.27	11270	-25.38	20240405	8250	1.94	20240419	11270	-25.38	20240405	7360	14.27	20230726	0.46	N	060850	500	40 억		945854	N	N	0	N	00	N
38	20240725	120557	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8460	-40	5	-0.47	52910750	6301	282.05	8440	8510	8350	11050	5950	8500	8397.20	11.63	0	-426	8566	8532	8486	8452	8406	8550	8470	41	2550	500	6290	10	1	8131000	688	18.27	1.49	12	0.08	463.00	5665.00	11270	20240405	-24.93	7360	20230726	14.95	11270	-24.93	20240405	8250	2.55	20240419	11270	-24.93	20240405	7360	14.95	20230726	0.46	N	060850	500	40 억		945854	N	N	0	N	00	N
39	20240725	110554	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8350	-150	5	-1.76	49186210	5857	262.18	8440	8510	8350	11050	5950	8500	8397.85	11.63	0	-301	8566	8532	8486	8452	8406	8550	8470	41	2550	500	6290	10	1	8131000	679	18.03	1.47	12	0.07	463.00	5665.00	11270	20240405	-25.91	7360	20230726	13.45	11270	-25.91	20240405	8250	1.21	20240419	11270	-25.91	20240405	7360	13.45	20230726	0.46	N	060850	500	40 억		945854	N	N	0	N	00	N
40	20240725	100554	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8380	-120	5	-1.41	45672690	5437	243.38	8440	8510	8350	11050	5950	8500	8400.35	11.63	0	-98	8566	8532	8486	8452	8406	8550	8470	41	2550	500	6290	10	1	8131000	681	18.10	1.48	12	0.07	463.00	5665.00	11270	20240405	-25.64	7360	20230726	13.86	11270	-25.64	20240405	8250	1.58	20240419	11270	-25.64	20240405	7360	13.86	20230726	0.46	N	060850	500	40 억		945854	N	N	0	N	00	N
41	20240725	090552	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8430	-70	5	-0.82	1181290	140	6.27	8440	8440	8430	11050	5950	8500	8437.79	11.63	0	0	8566	8532	8486	8452	8406	8550	8470	41	2550	500	6290	10	1	8131000	685	18.21	1.49	12	0.00	463.00	5665.00	11270	20240405	-25.20	7360	20230726	14.54	11270	-25.20	20240405	8250	2.18	20240419	11270	-25.20	20240405	7360	14.54	20230726	0.46	N	060850	500	40 억		945854	N	N	0	N	00	N
42	20240724	160549	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8500	30	2	0.35	18879470	2234	55.95	8470	8520	8440	11010	5930	8470	8450.97	11.65	0	-1341	8710	8590	8500	8380	8290	8545	8335	41	2540	500	6260	10	1	8131000	691	18.36	1.50	12	0.03	463.00	5665.00	11270	20240405	-24.58	7360	20230726	15.49	11270	-24.58	20240405	8250	3.03	20240419	11270	-24.58	20240405	7360	15.49	20230726	0.46	N	060850	500	40 억		947195	N	N	0	N	00	N
43	20240724	150558	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8500	30	2	0.35	9071160	1073	26.87	8470	8520	8440	11010	5930	8470	8454.02	11.65	0	-184	8710	8590	8500	8380	8290	8545	8335	41	2540	500	6260	10	1	8131000	691	18.36	1.50	12	0.01	463.00	5665.00	11270	20240405	-24.58	7360	20230726	15.49	11270	-24.58	20240405	8250	3.03	20240419	11270	-24.58	20240405	7360	15.49	20230726	0.46	N	060850	500	40 억		947195	N	N	0	N	00	N
44	20240724	140554	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8470	0	3	0.00	5542620	655	16.40	8470	8520	8440	11010	5930	8470	8462.02	11.65	0	126	8710	8590	8500	8380	8290	8545	8335	41	2540	500	6260	10	1	8131000	689	18.29	1.50	12	0.01	463.00	5665.00	11270	20240405	-24.84	7360	20230726	15.08	11270	-24.84	20240405	8250	2.67	20240419	11270	-24.84	20240405	7360	15.08	20230726	0.46	N	060850	500	40 억		947195	N	N	0	N	00	N
45	20240724	130559	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8440	-30	5	-0.35	5331430	630	15.78	8470	8520	8440	11010	5930	8470	8462.59	11.65	0	130	8710	8590	8500	8380	8290	8545	8335	41	2540	500	6260	10	1	8131000	686	18.23	1.49	12	0.01	463.00	5665.00	11270	20240405	-25.11	7360	20230726	14.67	11270	-25.11	20240405	8250	2.30	20240419	11270	-25.11	20240405	7360	14.67	20230726	0.46	N	060850	500	40 억		947195	N	N	0	N	00	N
46	20240724	120600	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8510	40	2	0.47	4647280	549	13.75	8470	8520	8440	11010	5930	8470	8464.99	11.65	0	134	8710	8590	8500	8380	8290	8545	8335	41	2540	500	6260	10	1	8131000	692	18.38	1.50	12	0.01	463.00	5665.00	11270	20240405	-24.49	7360	20230726	15.62	11270	-24.49	20240405	8250	3.15	20240419	11270	-24.49	20240405	7360	15.62	20230726	0.46	N	060850	500	40 억		947195	N	N	0	N	00	N
47	20240724	110556	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8520	50	2	0.59	1991750	235	5.89	8470	8520	8470	11010	5930	8470	8475.53	11.65	0	-7	8710	8590	8500	8380	8290	8545	8335	41	2540	500	6260	10	1	8131000	693	18.40	1.50	12	0.00	463.00	5665.00	11270	20240405	-24.40	7360	20230726	15.76	11270	-24.40	20240405	8250	3.27	20240419	11270	-24.40	20240405	7360	15.76	20230726	0.46	N	060850	500	40 억		947195	N	N	0	N	00	N
48	20240724	100556	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8520	50	2	0.59	68110	8	0.20	8470	8520	8470	11010	5930	8470	8513.75	11.65	0	0	8710	8590	8500	8380	8290	8545	8335	41	2540	500	6260	10	1	8131000	693	18.40	1.50	12	0.00	463.00	5665.00	11270	20240405	-24.40	7360	20230726	15.76	11270	-24.40	20240405	8250	3.27	20240419	11270	-24.40	20240405	7360	15.76	20230726	0.46	N	060850	500	40 억		947195	N	N	0	N	00	N
49	20240724	090553	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8470	0	3	0.00	8470	1	0.03	8470	8470	8470	11010	5930	8470	8470.00	11.65	0	0	8710	8590	8500	8380	8290	8545	8335	41	2540	500	6260	10	1	8131000	689	18.29	1.50	12	0.00	463.00	5665.00	11270	20240405	-24.84	7360	20230726	15.08	11270	-24.84	20240405	8250	2.67	20240419	11270	-24.84	20240405	7360	15.08	20230726	0.46	N	060850	500	40 억		947195	N	N	0	N	00	N
50	20240723	160546	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8470	-80	5	-0.94	33722790	3993	74.21	8550	8620	8410	11110	5990	8550	8445.48	11.65	0	-83	8750	8650	8570	8470	8390	8610	8430	41	2560	500	6320	10	1	8131000	689	18.29	1.50	12	0.05	463.00	5665.00	11270	20240405	-24.84	7360	20230726	15.08	11270	-24.84	20240405	8250	2.67	20240419	11270	-24.84	20240405	7360	15.08	20230726	0.46	N	060850	500	40 억		947278	N	N	0	N	00	N
51	20240723	150600	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8450	-100	5	-1.17	32411320	3838	71.33	8550	8620	8410	11110	5990	8550	8444.85	11.65	0	-78	8750	8650	8570	8470	8390	8610	8430	41	2560	500	6320	10	1	8131000	687	18.25	1.49	12	0.05	463.00	5665.00	11270	20240405	-25.02	7360	20230726	14.81	11270	-25.02	20240405	8250	2.42	20240419	11270	-25.02	20240405	7360	14.81	20230726	0.46	N	060850	500	40 억		947278	N	N	0	N	00	N
52	20240723	140548	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8420	-130	5	-1.52	31836520	3770	70.06	8550	8620	8410	11110	5990	8550	8444.70	11.65	0	-42	8750	8650	8570	8470	8390	8610	8430	41	2560	500	6320	10	1	8131000	685	18.19	1.49	12	0.05	463.00	5665.00	11270	20240405	-25.29	7360	20230726	14.40	11270	-25.29	20240405	8250	2.06	20240419	11270	-25.29	20240405	7360	14.40	20230726	0.46	N	060850	500	40 억		947278	N	N	0	N	00	N
53	20240723	130547	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8460	-90	5	-1.05	28130250	3330	61.88	8550	8620	8410	11110	5990	8550	8447.52	11.65	0	-30	8750	8650	8570	8470	8390	8610	8430	41	2560	500	6320	10	1	8131000	688	18.27	1.49	12	0.04	463.00	5665.00	11270	20240405	-24.93	7360	20230726	14.95	11270	-24.93	20240405	8250	2.55	20240419	11270	-24.93	20240405	7360	14.95	20230726	0.46	N	060850	500	40 억		947278	N	N	0	N	00	N
54	20240723	120551	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8450	-100	5	-1.17	22577250	2671	49.64	8550	8620	8410	11110	5990	8550	8452.73	11.65	0	10	8750	8650	8570	8470	8390	8610	8430	41	2560	500	6320	10	1	8131000	687	18.25	1.49	12	0.03	463.00	5665.00	11270	20240405	-25.02	7360	20230726	14.81	11270	-25.02	20240405	8250	2.42	20240419	11270	-25.02	20240405	7360	14.81	20230726	0.46	N	060850	500	40 억		947278	N	N	0	N	00	N
55	20240723	110554	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8500	-50	5	-0.58	20415650	2415	44.88	8550	8620	8410	11110	5990	8550	8453.69	11.65	0	-80	8750	8650	8570	8470	8390	8610	8430	41	2560	500	6320	10	1	8131000	691	18.36	1.50	12	0.03	463.00	5665.00	11270	20240405	-24.58	7360	20230726	15.49	11270	-24.58	20240405	8250	3.03	20240419	11270	-24.58	20240405	7360	15.49	20230726	0.46	N	060850	500	40 억		947278	N	N	0	N	00	N
56	20240723	100550	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8500	-50	5	-0.58	5507150	649	12.06	8550	8620	8450	11110	5990	8550	8485.59	11.65	0	-1	8750	8650	8570	8470	8390	8610	8430	41	2560	500	6320	10	1	8131000	691	18.36	1.50	12	0.01	463.00	5665.00	11270	20240405	-24.58	7360	20230726	15.49	11270	-24.58	20240405	8250	3.03	20240419	11270	-24.58	20240405	7360	15.49	20230726	0.46	N	060850	500	40 억		947278	N	N	0	N	00	N
57	20240723	090553	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8610	60	2	0.70	137380	16	0.30	8550	8620	8550	11110	5990	8550	8586.25	11.65	0	-1	8750	8650	8570	8470	8390	8610	8430	41	2560	500	6320	10	1	8131000	700	18.60	1.52	12	0.00	463.00	5665.00	11270	20240405	-23.60	7360	20230726	16.98	11270	-23.60	20240405	8250	4.36	20240419	11270	-23.60	20240405	7360	16.98	20230726	0.46	N	060850	500	40 억		947278	N	N	0	N	00	N
58	20240722	160545	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8550	-70	5	-0.81	46032530	5381	165.67	8670	8670	8490	11200	6040	8620	8554.64	11.66	0	-1151	8706	8662	8596	8552	8486	8685	8575	41	2580	500	6370	10	1	8131000	695	18.47	1.51	12	0.07	463.00	5665.00	11270	20240405	-24.13	7360	20230726	16.17	11270	-24.13	20240405	8250	3.64	20240419	11270	-24.13	20240405	7360	16.17	20230726	0.47	N	060850	500	40 억		948429	N	N	0	N	00	N
59	20240722	150551	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8540	-80	5	-0.93	45682140	5340	164.41	8670	8670	8490	11200	6040	8620	8554.71	11.66	0	-1142	8706	8662	8596	8552	8486	8685	8575	41	2580	500	6370	10	1	8131000	694	18.44	1.51	12	0.07	463.00	5665.00	11270	20240405	-24.22	7360	20230726	16.03	11270	-24.22	20240405	8250	3.52	20240419	11270	-24.22	20240405	7360	16.03	20230726	0.47	N	060850	500	40 억		948429	N	N	0	N	00	N
60	20240722	140552	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8520	-100	5	-1.16	43622550	5098	156.96	8670	8670	8510	11200	6040	8620	8556.80	11.66	0	-1098	8706	8662	8596	8552	8486	8685	8575	41	2580	500	6370	10	1	8131000	693	18.40	1.50	12	0.06	463.00	5665.00	11270	20240405	-24.40	7360	20230726	15.76	11270	-24.40	20240405	8250	3.27	20240419	11270	-24.40	20240405	7360	15.76	20230726	0.47	N	060850	500	40 억		948429	N	N	0	N	00	N
61	20240722	130547	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8550	-70	5	-0.81	32571950	3800	117.00	8670	8670	8510	11200	6040	8620	8571.57	11.66	0	-1036	8706	8662	8596	8552	8486	8685	8575	41	2580	500	6370	10	1	8131000	695	18.47	1.51	12	0.05	463.00	5665.00	11270	20240405	-24.13	7360	20230726	16.17	11270	-24.13	20240405	8250	3.64	20240419	11270	-24.13	20240405	7360	16.17	20230726	0.47	N	060850	500	40 억		948429	N	N	0	N	00	N
62	20240722	120549	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8600	-20	5	-0.23	19337210	2248	69.21	8670	8670	8510	11200	6040	8620	8601.96	11.66	0	-977	8706	8662	8596	8552	8486	8685	8575	41	2580	500	6370	10	1	8131000	699	18.57	1.52	12	0.03	463.00	5665.00	11270	20240405	-23.69	7360	20230726	16.85	11270	-23.69	20240405	8250	4.24	20240419	11270	-23.69	20240405	7360	16.85	20230726	0.47	N	060850	500	40 억		948429	N	N	0	N	00	N
63	20240722	110547	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8620	0	3	0.00	16987160	1973	60.75	8670	8670	8510	11200	6040	8620	8609.81	11.66	0	-986	8706	8662	8596	8552	8486	8685	8575	41	2580	500	6370	10	1	8131000	701	18.62	1.52	12	0.02	463.00	5665.00	11270	20240405	-23.51	7360	20230726	17.12	11270	-23.51	20240405	8250	4.48	20240419	11270	-23.51	20240405	7360	17.12	20230726	0.47	N	060850	500	40 억		948429	N	N	0	N	00	N
64	20240722	100549	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8550	-70	5	-0.81	7309580	846	26.05	8670	8670	8510	11200	6040	8620	8640.17	11.66	0	-660	8706	8662	8596	8552	8486	8685	8575	41	2580	500	6370	10	1	8131000	695	18.47	1.51	12	0.01	463.00	5665.00	11270	20240405	-24.13	7360	20230726	16.17	11270	-24.13	20240405	8250	3.64	20240419	11270	-24.13	20240405	7360	16.17	20230726	0.47	N	060850	500	40 억		948429	N	N	0	N	00	N
65	20240722	090546	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8600	-20	5	-0.23	6199240	716	22.04	8670	8670	8600	11200	6040	8620	8658.16	11.66	0	-659	8706	8662	8596	8552	8486	8685	8575	41	2580	500	6370	10	1	8131000	699	18.57	1.52	12	0.01	463.00	5665.00	11270	20240405	-23.69	7360	20230726	16.85	11270	-23.69	20240405	8250	4.24	20240419	11270	-23.69	20240405	7360	16.85	20230726	0.47	N	060850	500	40 억		948429	N	N	0	N	00	N
66	20240719	160536	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8620	20	2	0.23	25384270	2958	35.63	8600	8640	8530	11180	6020	8600	8581.57	11.67	0	-565	8793	8696	8563	8466	8333	8745	8515	41	2580	500	6360	10	1	8131000	701	18.62	1.52	12	0.04	463.00	5665.00	11270	20240405	-23.51	7360	20230726	17.12	11270	-23.51	20240405	8250	4.48	20240419	11270	-23.51	20240405	7360	17.12	20230726	0.47	N	060850	500	40 억		948991	N	N	0	N	00	N
67	20240719	150540	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8560	-40	5	-0.47	24100650	2809	33.83	8600	8640	8530	11180	6020	8600	8579.80	11.67	0	-527	8793	8696	8563	8466	8333	8745	8515	41	2580	500	6360	10	1	8131000	696	18.49	1.51	12	0.03	463.00	5665.00	11270	20240405	-24.05	7360	20230726	16.30	11270	-24.05	20240405	8250	3.76	20240419	11270	-24.05	20240405	7360	16.30	20230726	0.47	N	060850	500	40 억		948991	N	N	0	N	00	N
68	20240719	140545	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8620	20	2	0.23	23278830	2713	32.67	8600	8640	8530	11180	6020	8600	8580.48	11.67	0	-527	8793	8696	8563	8466	8333	8745	8515	41	2580	500	6360	10	1	8131000	701	18.62	1.52	12	0.03	463.00	5665.00	11270	20240405	-23.51	7360	20230726	17.12	11270	-23.51	20240405	8250	4.48	20240419	11270	-23.51	20240405	7360	17.12	20230726	0.47	N	060850	500	40 억		948991	N	N	0	N	00	N
69	20240719	130537	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8560	-40	5	-0.47	17539120	2042	24.59	8600	8640	8530	11180	6020	8600	8589.19	11.67	0	73	8793	8696	8563	8466	8333	8745	8515	41	2580	500	6360	10	1	8131000	696	18.49	1.51	12	0.03	463.00	5665.00	11270	20240405	-24.05	7360	20230726	16.30	11270	-24.05	20240405	8250	3.76	20240419	11270	-24.05	20240405	7360	16.30	20230726	0.47	N	060850	500	40 억		948991	N	N	0	N	00	N
70	20240719	120537	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8560	-40	5	-0.47	11097820	1293	15.57	8600	8640	8530	11180	6020	8600	8583.00	11.67	0	92	8793	8696	8563	8466	8333	8745	8515	41	2580	500	6360	10	1	8131000	696	18.49	1.51	12	0.02	463.00	5665.00	11270	20240405	-24.05	7360	20230726	16.30	11270	-24.05	20240405	8250	3.76	20240419	11270	-24.05	20240405	7360	16.30	20230726	0.47	N	060850	500	40 억		948991	N	N	0	N	00	N
71	20240719	110541	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8600	0	3	0.00	9364380	1091	13.14	8600	8640	8530	11180	6020	8600	8583.30	11.67	0	102	8793	8696	8563	8466	8333	8745	8515	41	2580	500	6360	10	1	8131000	699	18.57	1.52	12	0.01	463.00	5665.00	11270	20240405	-23.69	7360	20230726	16.85	11270	-23.69	20240405	8250	4.24	20240419	11270	-23.69	20240405	7360	16.85	20230726	0.47	N	060850	500	40 억		948991	N	N	0	N	00	N
72	20240719	100455	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8570	-30	5	-0.35	4378630	511	6.15	8600	8600	8530	11180	6020	8600	8568.75	11.67	0	123	8793	8696	8563	8466	8333	8745	8515	41	2580	500	6360	10	1	8131000	697	18.51	1.51	12	0.01	463.00	5665.00	11270	20240405	-23.96	7360	20230726	16.44	11270	-23.96	20240405	8250	3.88	20240419	11270	-23.96	20240405	7360	16.44	20230726	0.47	N	060850	500	40 억		948991	N	N	0	N	00	N
73	20240719	090550	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8600	0	3	0.00	0	0	0.00	0	0	0	11180	6020	8600	0.00	11.67	0	0	8793	8696	8563	8466	8333	8745	8515	41	2580	500	6360	10	1	8131000	699	18.57	1.52	12	0.00	463.00	5665.00	11270	20240405	-23.69	7360	20230726	16.85	11270	-23.69	20240405	8250	4.24	20240419	11270	-23.69	20240405	7360	16.85	20230726	0.47	N	060850	500	40 억		948991	N	N	0	N	00	N
74	20240718	160529	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8600	-60	5	-0.69	70651640	8303	198.45	8430	8660	8430	11250	6070	8660	8509.17	11.67	0	-234	8786	8722	8616	8552	8446	8670	8500	41	2590	500	6400	10	1	8131000	699	18.57	1.52	12	0.10	463.00	5665.00	11270	20240405	-23.69	7360	20230726	16.85	11270	-23.69	20240405	8250	4.24	20240419	11270	-23.69	20240405	7360	16.85	20230726	0.46	N	060850	500	40 억		949125	N	N	0	N	00	N
75	20240718	150538	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8600	-60	5	-0.69	69431070	8161	195.05	8430	8660	8430	11250	6070	8660	8507.67	11.67	0	-168	8786	8722	8616	8552	8446	8670	8500	41	2590	500	6400	10	1	8131000	699	18.57	1.52	12	0.10	463.00	5665.00	11270	20240405	-23.69	7360	20230726	16.85	11270	-23.69	20240405	8250	4.24	20240419	11270	-23.69	20240405	7360	16.85	20230726	0.46	N	060850	500	40 억		949125	N	N	0	N	00	N
76	20240718	140534	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8580	-80	5	-0.92	66672970	7839	187.36	8430	8660	8430	11250	6070	8660	8505.29	11.67	0	-362	8786	8722	8616	8552	8446	8670	8500	41	2590	500	6400	10	1	8131000	698	18.53	1.51	12	0.10	463.00	5665.00	11270	20240405	-23.87	7360	20230726	16.58	11270	-23.87	20240405	8250	4.00	20240419	11270	-23.87	20240405	7360	16.58	20230726	0.46	N	060850	500	40 억		949125	N	N	0	N	00	N
77	20240718	130535	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8580	-80	5	-0.92	66587170	7829	187.12	8430	8660	8430	11250	6070	8660	8505.19	11.67	0	-362	8786	8722	8616	8552	8446	8670	8500	41	2590	500	6400	10	1	8131000	698	18.53	1.51	12	0.10	463.00	5665.00	11270	20240405	-23.87	7360	20230726	16.58	11270	-23.87	20240405	8250	4.00	20240419	11270	-23.87	20240405	7360	16.58	20230726	0.46	N	060850	500	40 억		949125	N	N	0	N	00	N
78	20240718	120533	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8570	-90	5	-1.04	61683590	7254	173.37	8430	8660	8430	11250	6070	8660	8503.39	11.67	0	-361	8786	8722	8616	8552	8446	8670	8500	41	2590	500	6400	10	1	8131000	697	18.51	1.51	12	0.09	463.00	5665.00	11270	20240405	-23.96	7360	20230726	16.44	11270	-23.96	20240405	8250	3.88	20240419	11270	-23.96	20240405	7360	16.44	20230726	0.46	N	060850	500	40 억		949125	N	N	0	N	00	N
79	20240718	110537	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8570	-90	5	-1.04	59837960	7038	168.21	8430	8660	8430	11250	6070	8660	8502.13	11.67	0	-361	8786	8722	8616	8552	8446	8670	8500	41	2590	500	6400	10	1	8131000	697	18.51	1.51	12	0.09	463.00	5665.00	11270	20240405	-23.96	7360	20230726	16.44	11270	-23.96	20240405	8250	3.88	20240419	11270	-23.96	20240405	7360	16.44	20230726	0.46	N	060850	500	40 억		949125	N	N	0	N	00	N
80	20240718	100539	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8520	-140	5	-1.62	47620800	5608	134.03	8430	8660	8430	11250	6070	8660	8491.58	11.67	0	-381	8786	8722	8616	8552	8446	8670	8500	41	2590	500	6400	10	1	8131000	693	18.40	1.50	12	0.07	463.00	5665.00	11270	20240405	-24.40	7360	20230726	15.76	11270	-24.40	20240405	8250	3.27	20240419	11270	-24.40	20240405	7360	15.76	20230726	0.46	N	060850	500	40 억		949125	N	N	0	N	00	N
81	20240718	090539	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8550	-110	5	-1.27	25026210	2956	70.65	8430	8660	8430	11250	6070	8660	8466.24	11.67	0	-532	8786	8722	8616	8552	8446	8670	8500	41	2590	500	6400	10	1	8131000	695	18.47	1.51	12	0.04	463.00	5665.00	11270	20240405	-24.13	7360	20230726	16.17	11270	-24.13	20240405	8250	3.64	20240419	11270	-24.13	20240405	7360	16.17	20230726	0.46	N	060850	500	40 억		949125	N	N	0	N	00	N
82	20240717	160601	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8660	-10	5	-0.12	36026670	4184	103.72	8670	8680	8510	11270	6070	8670	8610.58	11.68	0	-308	8823	8746	8673	8596	8523	8710	8560	41	2600	500	6410	10	1	8131000	704	18.70	1.53	12	0.05	463.00	5665.00	11270	20240405	-23.16	7360	20230726	17.66	11270	-23.16	20240405	8250	4.97	20240419	11270	-23.16	20240405	7360	17.66	20230726	0.47	N	060850	500	40 억		949320	N	N	0	N	00	N
83	20240717	150604	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8610	-60	5	-0.69	24443540	2838	70.35	8670	8680	8510	11270	6070	8670	8612.95	11.68	0	-112	8823	8746	8673	8596	8523	8710	8560	41	2600	500	6410	10	1	8131000	700	18.60	1.52	12	0.03	463.00	5665.00	11270	20240405	-23.60	7360	20230726	16.98	11270	-23.60	20240405	8250	4.36	20240419	11270	-23.60	20240405	7360	16.98	20230726	0.47	N	060850	500	40 억		949320	N	N	0	N	00	N
84	20240717	140601	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8640	-30	5	-0.35	13760910	1600	39.66	8670	8680	8510	11270	6070	8670	8600.57	11.68	0	-35	8823	8746	8673	8596	8523	8710	8560	41	2600	500	6410	10	1	8131000	703	18.66	1.53	12	0.02	463.00	5665.00	11270	20240405	-23.34	7360	20230726	17.39	11270	-23.34	20240405	8250	4.73	20240419	11270	-23.34	20240405	7360	17.39	20230726	0.47	N	060850	500	40 억		949320	N	N	0	N	00	N
85	20240717	130601	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8640	-30	5	-0.35	13717730	1595	39.54	8670	8680	8510	11270	6070	8670	8600.46	11.68	0	-34	8823	8746	8673	8596	8523	8710	8560	41	2600	500	6410	10	1	8131000	703	18.66	1.53	12	0.02	463.00	5665.00	11270	20240405	-23.34	7360	20230726	17.39	11270	-23.34	20240405	8250	4.73	20240419	11270	-23.34	20240405	7360	17.39	20230726	0.47	N	060850	500	40 억		949320	N	N	0	N	00	N
86	20240717	120601	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8610	-60	5	-0.69	12372320	1439	35.67	8670	8680	8510	11270	6070	8670	8597.86	11.68	0	15	8823	8746	8673	8596	8523	8710	8560	41	2600	500	6410	10	1	8131000	700	18.60	1.52	12	0.02	463.00	5665.00	11270	20240405	-23.60	7360	20230726	16.98	11270	-23.60	20240405	8250	4.36	20240419	11270	-23.60	20240405	7360	16.98	20230726	0.47	N	060850	500	40 억		949320	N	N	0	N	00	N
87	20240717	110601	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8610	-60	5	-0.69	9831910	1144	28.36	8670	8680	8510	11270	6070	8670	8594.33	11.68	0	-55	8823	8746	8673	8596	8523	8710	8560	41	2600	500	6410	10	1	8131000	700	18.60	1.52	12	0.01	463.00	5665.00	11270	20240405	-23.60	7360	20230726	16.98	11270	-23.60	20240405	8250	4.36	20240419	11270	-23.60	20240405	7360	16.98	20230726	0.47	N	060850	500	40 억		949320	N	N	0	N	00	N
88	20240717	100600	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8650	-20	5	-0.23	9565000	1113	27.59	8670	8680	8510	11270	6070	8670	8593.89	11.68	0	-73	8823	8746	8673	8596	8523	8710	8560	41	2600	500	6410	10	1	8131000	703	18.68	1.53	12	0.01	463.00	5665.00	11270	20240405	-23.25	7360	20230726	17.53	11270	-23.25	20240405	8250	4.85	20240419	11270	-23.25	20240405	7360	17.53	20230726	0.47	N	060850	500	40 억		949320	N	N	0	N	00	N
89	20240717	090455	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8510	-160	5	-1.85	5359580	627	15.54	8670	8670	8510	11270	6070	8670	8547.97	11.68	0	0	8823	8746	8673	8596	8523	8710	8560	41	2600	500	6410	10	1	8131000	692	18.38	1.50	12	0.01	463.00	5665.00	11270	20240405	-24.49	7360	20230726	15.62	11270	-24.49	20240405	8250	3.15	20240419	11270	-24.49	20240405	7360	15.62	20230726	0.47	N	060850	500	40 억		949320	N	N	0	N	00	N
90	20240716	160602	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8670	0	3	0.00	34936370	4034	98.29	8700	8750	8600	11270	6070	8670	8660.48	11.68	0	-667	8803	8736	8693	8626	8583	8715	8605	41	2600	500	6410	10	1	8131000	705	18.73	1.53	12	0.05	463.00	5665.00	11270	20240405	-23.07	7360	20230726	17.80	11270	-23.07	20240405	8250	5.09	20240419	11270	-23.07	20240405	7360	17.80	20230726	0.49	N	060850	500	40 억		949981	N	N	0	N	00	N
91	20240716	150607	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8650	-20	5	-0.23	32839030	3792	92.40	8700	8750	8600	11270	6070	8670	8660.08	11.68	0	-593	8803	8736	8693	8626	8583	8715	8605	41	2600	500	6410	10	1	8131000	703	18.68	1.53	12	0.05	463.00	5665.00	11270	20240405	-23.25	7360	20230726	17.53	11270	-23.25	20240405	8250	4.85	20240419	11270	-23.25	20240405	7360	17.53	20230726	0.49	N	060850	500	40 억		949981	N	N	0	N	00	N
92	20240716	140605	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8650	-20	5	-0.23	24107870	2779	67.71	8700	8750	8610	11270	6070	8670	8675.02	11.68	0	-594	8803	8736	8693	8626	8583	8715	8605	41	2600	500	6410	10	1	8131000	703	18.68	1.53	12	0.03	463.00	5665.00	11270	20240405	-23.25	7360	20230726	17.53	11270	-23.25	20240405	8250	4.85	20240419	11270	-23.25	20240405	7360	17.53	20230726	0.49	N	060850	500	40 억		949981	N	N	0	N	00	N
93	20240716	130606	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8640	-30	5	-0.35	21788260	2511	61.18	8700	8750	8610	11270	6070	8670	8677.12	11.68	0	-540	8803	8736	8693	8626	8583	8715	8605	41	2600	500	6410	10	1	8131000	703	18.66	1.53	12	0.03	463.00	5665.00	11270	20240405	-23.34	7360	20230726	17.39	11270	-23.34	20240405	8250	4.73	20240419	11270	-23.34	20240405	7360	17.39	20230726	0.49	N	060850	500	40 억		949981	N	N	0	N	00	N
94	20240716	120605	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8660	-10	5	-0.12	21028790	2423	59.04	8700	8750	8610	11270	6070	8670	8678.82	11.68	0	-456	8803	8736	8693	8626	8583	8715	8605	41	2600	500	6410	10	1	8131000	704	18.70	1.53	12	0.03	463.00	5665.00	11270	20240405	-23.16	7360	20230726	17.66	11270	-23.16	20240405	8250	4.97	20240419	11270	-23.16	20240405	7360	17.66	20230726	0.49	N	060850	500	40 억		949981	N	N	0	N	00	N
95	20240716	110604	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8660	-10	5	-0.12	17979770	2070	50.44	8700	8750	8660	11270	6070	8670	8685.88	11.68	0	-434	8803	8736	8693	8626	8583	8715	8605	41	2600	500	6410	10	1	8131000	704	18.70	1.53	12	0.03	463.00	5665.00	11270	20240405	-23.16	7360	20230726	17.66	11270	-23.16	20240405	8250	4.97	20240419	11270	-23.16	20240405	7360	17.66	20230726	0.49	N	060850	500	40 억		949981	N	N	0	N	00	N
96	20240716	100605	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8700	30	2	0.35	4530430	519	12.65	8700	8750	8690	11270	6070	8670	8729.15	11.68	0	-38	8803	8736	8693	8626	8583	8715	8605	41	2600	500	6410	10	1	8131000	707	18.79	1.54	12	0.01	463.00	5665.00	11270	20240405	-22.80	7360	20230726	18.21	11270	-22.80	20240405	8250	5.45	20240419	11270	-22.80	20240405	7360	18.21	20230726	0.49	N	060850	500	40 억		949981	N	N	0	N	00	N
97	20240716	090603	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8690	20	2	0.23	43470	5	0.12	8700	8700	8690	11270	6070	8670	8694.00	11.68	0	-4	8803	8736	8693	8626	8583	8715	8605	41	2600	500	6410	10	1	8131000	707	18.77	1.53	12	0.00	463.00	5665.00	11270	20240405	-22.89	7360	20230726	18.07	11270	-22.89	20240405	8250	5.33	20240419	11270	-22.89	20240405	7360	18.07	20230726	0.49	N	060850	500	40 억		949981	N	N	0	N	00	N
98	20240715	160555	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8670	-80	5	-0.91	35594030	4104	123.58	8760	8760	8650	11370	6130	8750	8673.01	11.70	0	-1178	8930	8840	8710	8620	8490	8775	8555	41	2620	500	6470	10	1	8131000	705	18.73	1.53	12	0.05	463.00	5665.00	11270	20240405	-23.07	7360	20230726	17.80	11270	-23.07	20240405	8250	5.09	20240419	11270	-23.07	20240405	7360	17.80	20230726	0.46	N	060850	500	40 억		951157	N	N	0	N	00	N
99	20240715	150559	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8700	-50	5	-0.57	32741570	3775	113.67	8760	8760	8650	11370	6130	8750	8673.26	11.70	0	-1139	8930	8840	8710	8620	8490	8775	8555	41	2620	500	6470	10	1	8131000	707	18.79	1.54	12	0.05	463.00	5665.00	11270	20240405	-22.80	7360	20230726	18.21	11270	-22.80	20240405	8250	5.45	20240419	11270	-22.80	20240405	7360	18.21	20230726	0.46	N	060850	500	40 억		951157	N	N	0	N	00	N
100	20240715	140558	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8670	-80	5	-0.91	26999640	3113	93.74	8760	8760	8650	11370	6130	8750	8673.19	11.70	0	-1136	8930	8840	8710	8620	8490	8775	8555	41	2620	500	6470	10	1	8131000	705	18.73	1.53	12	0.04	463.00	5665.00	11270	20240405	-23.07	7360	20230726	17.80	11270	-23.07	20240405	8250	5.09	20240419	11270	-23.07	20240405	7360	17.80	20230726	0.46	N	060850	500	40 억		951157	N	N	0	N	00	N
101	20240715	130558	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8680	-70	5	-0.80	20524100	2367	71.27	8760	8760	8650	11370	6130	8750	8670.93	11.70	0	-630	8930	8840	8710	8620	8490	8775	8555	41	2620	500	6470	10	1	8131000	706	18.75	1.53	12	0.03	463.00	5665.00	11270	20240405	-22.98	7360	20230726	17.93	11270	-22.98	20240405	8250	5.21	20240419	11270	-22.98	20240405	7360	17.93	20230726	0.46	N	060850	500	40 억		951157	N	N	0	N	00	N
102	20240715	120558	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8690	-60	5	-0.69	14644870	1689	50.86	8760	8760	8650	11370	6130	8750	8670.73	11.70	0	-10	8930	8840	8710	8620	8490	8775	8555	41	2620	500	6470	10	1	8131000	707	18.77	1.53	12	0.02	463.00	5665.00	11270	20240405	-22.89	7360	20230726	18.07	11270	-22.89	20240405	8250	5.33	20240419	11270	-22.89	20240405	7360	18.07	20230726	0.46	N	060850	500	40 억		951157	N	N	0	N	00	N
103	20240715	110558	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8710	-40	5	-0.46	8989950	1037	31.23	8760	8760	8650	11370	6130	8750	8669.19	11.70	0	-10	8930	8840	8710	8620	8490	8775	8555	41	2620	500	6470	10	1	8131000	708	18.81	1.54	12	0.01	463.00	5665.00	11270	20240405	-22.72	7360	20230726	18.34	11270	-22.72	20240405	8250	5.58	20240419	11270	-22.72	20240405	7360	18.34	20230726	0.46	N	060850	500	40 억		951157	N	N	0	N	00	N
104	20240715	100558	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8720	-30	5	-0.34	8458740	976	29.39	8760	8760	8650	11370	6130	8750	8666.74	11.70	0	-10	8930	8840	8710	8620	8490	8775	8555	41	2620	500	6470	10	1	8131000	709	18.83	1.54	12	0.01	463.00	5665.00	11270	20240405	-22.63	7360	20230726	18.48	11270	-22.63	20240405	8250	5.70	20240419	11270	-22.63	20240405	7360	18.48	20230726	0.46	N	060850	500	40 억		951157	N	N	0	N	00	N
105	20240715	090558	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8650	-100	5	-1.14	2950750	341	10.27	8760	8760	8650	11370	6130	8750	8653.23	11.70	0	-2	8930	8840	8710	8620	8490	8775	8555	41	2620	500	6470	10	1	8131000	703	18.68	1.53	12	0.00	463.00	5665.00	11270	20240405	-23.25	7360	20230726	17.53	11270	-23.25	20240405	8250	4.85	20240419	11270	-23.25	20240405	7360	17.53	20230726	0.46	N	060850	500	40 억		951157	N	N	0	N	00	N
106	20240712	160554	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8750	-10	5	-0.11	28851370	3321	88.89	8760	8800	8580	11380	6140	8760	8687.55	11.71	0	-772	8853	8806	8743	8696	8633	8830	8720	41	2620	500	6480	10	1	8131000	711	18.90	1.54	12	0.04	463.00	5665.00	11270	20240405	-22.36	7360	20230726	18.89	11270	-22.36	20240405	8250	6.06	20240419	11270	-22.36	20240405	7360	18.89	20230726	0.47	N	060850	500	40 억		951929	N	N	0	N	00	N
107	20240712	150557	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8680	-80	5	-0.91	25677270	2957	79.15	8760	8800	8580	11380	6140	8760	8683.55	11.71	0	-623	8853	8806	8743	8696	8633	8830	8720	41	2620	500	6480	10	1	8131000	706	18.75	1.53	12	0.04	463.00	5665.00	11270	20240405	-22.98	7360	20230726	17.93	11270	-22.98	20240405	8250	5.21	20240419	11270	-22.98	20240405	7360	17.93	20230726	0.47	N	060850	500	40 억		951929	N	N	0	N	00	N
108	20240712	140600	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8690	-70	5	-0.80	13796100	1582	42.34	8760	8800	8680	11380	6140	8760	8720.67	11.71	0	-116	8853	8806	8743	8696	8633	8830	8720	41	2620	500	6480	10	1	8131000	707	18.77	1.53	12	0.02	463.00	5665.00	11270	20240405	-22.89	7360	20230726	18.07	11270	-22.89	20240405	8250	5.33	20240419	11270	-22.89	20240405	7360	18.07	20230726	0.47	N	060850	500	40 억		951929	N	N	0	N	00	N
109	20240712	130556	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8760	0	3	0.00	9442290	1081	28.93	8760	8800	8690	11380	6140	8760	8734.77	11.71	0	-75	8853	8806	8743	8696	8633	8830	8720	41	2620	500	6480	10	1	8131000	712	18.92	1.55	12	0.01	463.00	5665.00	11270	20240405	-22.27	7360	20230726	19.02	11270	-22.27	20240405	8250	6.18	20240419	11270	-22.27	20240405	7360	19.02	20230726	0.47	N	060850	500	40 억		951929	N	N	0	N	00	N
110	20240712	120557	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8710	-50	5	-0.57	6291200	719	19.25	8760	8800	8690	11380	6140	8760	8749.93	11.71	0	-30	8853	8806	8743	8696	8633	8830	8720	41	2620	500	6480	10	1	8131000	708	18.81	1.54	12	0.01	463.00	5665.00	11270	20240405	-22.72	7360	20230726	18.34	11270	-22.72	20240405	8250	5.58	20240419	11270	-22.72	20240405	7360	18.34	20230726	0.47	N	060850	500	40 억		951929	N	N	0	N	00	N
111	20240712	110554	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8750	-10	5	-0.11	5548490	634	16.97	8760	8800	8690	11380	6140	8760	8751.56	11.71	0	-30	8853	8806	8743	8696	8633	8830	8720	41	2620	500	6480	10	1	8131000	711	18.90	1.54	12	0.01	463.00	5665.00	11270	20240405	-22.36	7360	20230726	18.89	11270	-22.36	20240405	8250	6.06	20240419	11270	-22.36	20240405	7360	18.89	20230726	0.47	N	060850	500	40 억		951929	N	N	0	N	00	N
112	20240712	100556	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8760	0	3	0.00	4755790	543	14.53	8760	8800	8690	11380	6140	8760	8758.36	11.71	0	-30	8853	8806	8743	8696	8633	8830	8720	41	2620	500	6480	10	1	8131000	712	18.92	1.55	12	0.01	463.00	5665.00	11270	20240405	-22.27	7360	20230726	19.02	11270	-22.27	20240405	8250	6.18	20240419	11270	-22.27	20240405	7360	19.02	20230726	0.47	N	060850	500	40 억		951929	N	N	0	N	00	N
113	20240712	090553	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8760	0	3	0.00	52560	6	0.16	8760	8760	8760	11380	6140	8760	8760.00	11.71	0	-5	8853	8806	8743	8696	8633	8830	8720	41	2620	500	6480	10	1	8131000	712	18.92	1.55	12	0.00	463.00	5665.00	11270	20240405	-22.27	7360	20230726	19.02	11270	-22.27	20240405	8250	6.18	20240419	11270	-22.27	20240405	7360	19.02	20230726	0.47	N	060850	500	40 억		951929	N	N	0	N	00	N
114	20240711	160551	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8760	10	2	0.11	32514830	3736	99.89	8710	8790	8680	11370	6130	8750	8703.11	11.71	0	-584	8823	8786	8733	8696	8643	8805	8715	41	2620	500	6470	10	1	8131000	712	18.92	1.55	12	0.05	463.00	5665.00	11270	20240405	-22.27	7360	20230726	19.02	11270	-22.27	20240405	8250	6.18	20240419	11270	-22.27	20240405	7360	19.02	20230726	0.47	N	060850	500	40 억		952513	N	N	0	N	00	N
115	20240711	150557	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8700	-50	5	-0.57	29086630	3344	89.41	8710	8790	8680	11370	6130	8750	8698.15	11.71	0	-480	8823	8786	8733	8696	8643	8805	8715	41	2620	500	6470	10	1	8131000	707	18.79	1.54	12	0.04	463.00	5665.00	11270	20240405	-22.80	7360	20230726	18.21	11270	-22.80	20240405	8250	5.45	20240419	11270	-22.80	20240405	7360	18.21	20230726	0.47	N	060850	500	40 억		952513	N	N	0	N	00	N
116	20240711	140556	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8700	-50	5	-0.57	21910650	2519	67.35	8710	8790	8680	11370	6130	8750	8698.15	11.71	0	-391	8823	8786	8733	8696	8643	8805	8715	41	2620	500	6470	10	1	8131000	707	18.79	1.54	12	0.03	463.00	5665.00	11270	20240405	-22.80	7360	20230726	18.21	11270	-22.80	20240405	8250	5.45	20240419	11270	-22.80	20240405	7360	18.21	20230726	0.47	N	060850	500	40 억		952513	N	N	0	N	00	N
117	20240711	130554	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8700	-50	5	-0.57	20780680	2389	63.88	8710	8790	8680	11370	6130	8750	8698.48	11.71	0	-349	8823	8786	8733	8696	8643	8805	8715	41	2620	500	6470	10	1	8131000	707	18.79	1.54	12	0.03	463.00	5665.00	11270	20240405	-22.80	7360	20230726	18.21	11270	-22.80	20240405	8250	5.45	20240419	11270	-22.80	20240405	7360	18.21	20230726	0.47	N	060850	500	40 억		952513	N	N	0	N	00	N
118	20240711	120555	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8700	-50	5	-0.57	13926630	1600	42.78	8710	8790	8690	11370	6130	8750	8704.14	11.71	0	-117	8823	8786	8733	8696	8643	8805	8715	41	2620	500	6470	10	1	8131000	707	18.79	1.54	12	0.02	463.00	5665.00	11270	20240405	-22.80	7360	20230726	18.21	11270	-22.80	20240405	8250	5.45	20240419	11270	-22.80	20240405	7360	18.21	20230726	0.47	N	060850	500	40 억		952513	N	N	0	N	00	N
119	20240711	110553	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8700	-50	5	-0.57	10700810	1229	32.86	8710	8790	8690	11370	6130	8750	8706.92	11.71	0	-84	8823	8786	8733	8696	8643	8805	8715	41	2620	500	6470	10	1	8131000	707	18.79	1.54	12	0.02	463.00	5665.00	11270	20240405	-22.80	7360	20230726	18.21	11270	-22.80	20240405	8250	5.45	20240419	11270	-22.80	20240405	7360	18.21	20230726	0.47	N	060850	500	40 억		952513	N	N	0	N	00	N
120	20240711	100553	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8790	40	2	0.46	3995810	458	12.25	8710	8790	8700	11370	6130	8750	8724.48	11.71	0	-49	8823	8786	8733	8696	8643	8805	8715	41	2620	500	6470	10	1	8131000	715	18.98	1.55	12	0.01	463.00	5665.00	11270	20240405	-22.01	7360	20230726	19.43	11270	-22.01	20240405	8250	6.55	20240419	11270	-22.01	20240405	7360	19.43	20230726	0.47	N	060850	500	40 억		952513	N	N	0	N	00	N
121	20240711	090551	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8790	40	2	0.46	1019150	117	3.13	8710	8790	8710	11370	6130	8750	8710.68	11.71	0	-1	8823	8786	8733	8696	8643	8805	8715	41	2620	500	6470	10	1	8131000	715	18.98	1.55	12	0.00	463.00	5665.00	11270	20240405	-22.01	7360	20230726	19.43	11270	-22.01	20240405	8250	6.55	20240419	11270	-22.01	20240405	7360	19.43	20230726	0.47	N	060850	500	40 억		952513	N	N	0	N	00	N
122	20240710	160552	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8750	30	2	0.34	32538000	3740	208.01	8720	8770	8680	11330	6110	8720	8700.00	11.72	0	-343	8833	8776	8743	8686	8653	8760	8670	41	2610	500	6450	10	1	8131000	711	18.90	1.54	12	0.05	463.00	5665.00	11270	20240405	-22.36	7360	20230726	18.89	11270	-22.36	20240405	8250	6.06	20240419	11270	-22.36	20240405	7360	18.89	20230726	0.47	N	060850	500	40 억		952856	N	N	0	N	00	N
123	20240710	150553	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8730	10	2	0.11	28732560	3303	183.70	8720	8770	8680	11330	6110	8720	8698.93	11.72	0	-262	8833	8776	8743	8686	8653	8760	8670	41	2610	500	6450	10	1	8131000	710	18.86	1.54	12	0.04	463.00	5665.00	11270	20240405	-22.54	7360	20230726	18.61	11270	-22.54	20240405	8250	5.82	20240419	11270	-22.54	20240405	7360	18.61	20230726	0.47	N	060850	500	40 억		952856	N	N	0	N	00	N
124	20240710	140550	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8680	-40	5	-0.46	25163350	2893	160.90	8720	8770	8680	11330	6110	8720	8698.01	11.72	0	-235	8833	8776	8743	8686	8653	8760	8670	41	2610	500	6450	10	1	8131000	706	18.75	1.53	12	0.04	463.00	5665.00	11270	20240405	-22.98	7360	20230726	17.93	11270	-22.98	20240405	8250	5.21	20240419	11270	-22.98	20240405	7360	17.93	20230726	0.47	N	060850	500	40 억		952856	N	N	0	N	00	N
125	20240710	130551	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8700	-20	5	-0.23	21945810	2523	140.32	8720	8770	8680	11330	6110	8720	8698.30	11.72	0	-225	8833	8776	8743	8686	8653	8760	8670	41	2610	500	6450	10	1	8131000	707	18.79	1.54	12	0.03	463.00	5665.00	11270	20240405	-22.80	7360	20230726	18.21	11270	-22.80	20240405	8250	5.45	20240419	11270	-22.80	20240405	7360	18.21	20230726	0.47	N	060850	500	40 억		952856	N	N	0	N	00	N
126	20240710	120552	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8690	-30	5	-0.34	14050670	1614	89.77	8720	8770	8690	11330	6110	8720	8705.50	11.72	0	-100	8833	8776	8743	8686	8653	8760	8670	41	2610	500	6450	10	1	8131000	707	18.77	1.53	12	0.02	463.00	5665.00	11270	20240405	-22.89	7360	20230726	18.07	11270	-22.89	20240405	8250	5.33	20240419	11270	-22.89	20240405	7360	18.07	20230726	0.47	N	060850	500	40 억		952856	N	N	0	N	00	N
127	20240710	110552	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8690	-30	5	-0.34	13233750	1520	84.54	8720	8770	8690	11330	6110	8720	8706.41	11.72	0	-100	8833	8776	8743	8686	8653	8760	8670	41	2610	500	6450	10	1	8131000	707	18.77	1.53	12	0.02	463.00	5665.00	11270	20240405	-22.89	7360	20230726	18.07	11270	-22.89	20240405	8250	5.33	20240419	11270	-22.89	20240405	7360	18.07	20230726	0.47	N	060850	500	40 억		952856	N	N	0	N	00	N
128	20240710	100548	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8710	-10	5	-0.11	9503230	1091	60.68	8720	8770	8700	11330	6110	8720	8710.57	11.72	0	-100	8833	8776	8743	8686	8653	8760	8670	41	2610	500	6450	10	1	8131000	708	18.81	1.54	12	0.01	463.00	5665.00	11270	20240405	-22.72	7360	20230726	18.34	11270	-22.72	20240405	8250	5.58	20240419	11270	-22.72	20240405	7360	18.34	20230726	0.47	N	060850	500	40 억		952856	N	N	0	N	00	N
129	20240710	090550	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8700	-20	5	-0.23	182720	21	1.17	8720	8720	8700	11330	6110	8720	8700.95	11.72	0	0	8833	8776	8743	8686	8653	8760	8670	41	2610	500	6450	10	1	8131000	707	18.79	1.54	12	0.00	463.00	5665.00	11270	20240405	-22.80	7360	20230726	18.21	11270	-22.80	20240405	8250	5.45	20240419	11270	-22.80	20240405	7360	18.21	20230726	0.47	N	060850	500	40 억		952856	N	N	0	N	00	N
130	20240709	160550	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8720	-60	5	-0.68	15705270	1798	73.42	8800	8800	8710	11410	6150	8780	8734.86	11.72	0	51	8933	8856	8783	8706	8633	8820	8670	41	2630	500	6490	10	1	8131000	709	18.83	1.54	12	0.02	463.00	5665.00	11270	20240405	-22.63	7360	20230726	18.48	11270	-22.63	20240405	8250	5.70	20240419	11270	-22.63	20240405	7360	18.48	20230726	0.45	N	060850	500	40 억		952804	N	N	0	N	00	N
131	20240709	150550	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8760	-20	5	-0.23	12400230	1419	57.94	8800	8800	8710	11410	6150	8780	8738.71	11.72	0	65	8933	8856	8783	8706	8633	8820	8670	41	2630	500	6490	10	1	8131000	712	18.92	1.55	12	0.02	463.00	5665.00	11270	20240405	-22.27	7360	20230726	19.02	11270	-22.27	20240405	8250	6.18	20240419	11270	-22.27	20240405	7360	19.02	20230726	0.45	N	060850	500	40 억		952804	N	N	0	N	00	N
132	20240709	140551	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8730	-50	5	-0.57	11997950	1373	56.06	8800	8800	8710	11410	6150	8780	8738.49	11.72	0	84	8933	8856	8783	8706	8633	8820	8670	41	2630	500	6490	10	1	8131000	710	18.86	1.54	12	0.02	463.00	5665.00	11270	20240405	-22.54	7360	20230726	18.61	11270	-22.54	20240405	8250	5.82	20240419	11270	-22.54	20240405	7360	18.61	20230726	0.45	N	060850	500	40 억		952804	N	N	0	N	00	N
133	20240709	130553	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8720	-60	5	-0.68	9245310	1057	43.16	8800	8800	8710	11410	6150	8780	8746.75	11.72	0	89	8933	8856	8783	8706	8633	8820	8670	41	2630	500	6490	10	1	8131000	709	18.83	1.54	12	0.01	463.00	5665.00	11270	20240405	-22.63	7360	20230726	18.48	11270	-22.63	20240405	8250	5.70	20240419	11270	-22.63	20240405	7360	18.48	20230726	0.45	N	060850	500	40 억		952804	N	N	0	N	00	N
134	20240709	120554	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8710	-70	5	-0.80	9166830	1048	42.79	8800	8800	8710	11410	6150	8780	8746.98	11.72	0	89	8933	8856	8783	8706	8633	8820	8670	41	2630	500	6490	10	1	8131000	708	18.81	1.54	12	0.01	463.00	5665.00	11270	20240405	-22.72	7360	20230726	18.34	11270	-22.72	20240405	8250	5.58	20240419	11270	-22.72	20240405	7360	18.34	20230726	0.45	N	060850	500	40 억		952804	N	N	0	N	00	N
135	20240709	110553	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8710	-70	5	-0.80	8295830	948	38.71	8800	8800	8710	11410	6150	8780	8750.88	11.72	0	89	8933	8856	8783	8706	8633	8820	8670	41	2630	500	6490	10	1	8131000	708	18.81	1.54	12	0.01	463.00	5665.00	11270	20240405	-22.72	7360	20230726	18.34	11270	-22.72	20240405	8250	5.58	20240419	11270	-22.72	20240405	7360	18.34	20230726	0.45	N	060850	500	40 억		952804	N	N	0	N	00	N
136	20240709	100552	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8730	-50	5	-0.57	1474100	168	6.86	8800	8800	8710	11410	6150	8780	8774.40	11.72	0	-10	8933	8856	8783	8706	8633	8820	8670	41	2630	500	6490	10	1	8131000	710	18.86	1.54	12	0.00	463.00	5665.00	11270	20240405	-22.54	7360	20230726	18.61	11270	-22.54	20240405	8250	5.82	20240419	11270	-22.54	20240405	7360	18.61	20230726	0.45	N	060850	500	40 억		952804	N	N	0	N	00	N
137	20240709	090551	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8780	0	3	0.00	0	0	0.00	0	0	0	11410	6150	8780	0.00	11.72	0	0	8933	8856	8783	8706	8633	8820	8670	41	2630	500	6490	10	1	8131000	714	18.96	1.55	12	0.00	463.00	5665.00	11270	20240405	-22.09	7360	20230726	19.29	11270	-22.09	20240405	8250	6.42	20240419	11270	-22.09	20240405	7360	19.29	20230726	0.45	N	060850	500	40 억		952804	N	N	0	N	00	N
138	20240708	160547	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8780	30	2	0.34	21407670	2449	59.82	8800	8860	8710	11370	6130	8750	8741.39	11.72	0	-136	8896	8822	8776	8702	8656	8810	8690	41	2620	500	6470	10	1	8131000	714	18.96	1.55	12	0.03	463.00	5665.00	11270	20240405	-22.09	7360	20230726	19.29	11270	-22.09	20240405	8250	6.42	20240419	11270	-22.09	20240405	7360	19.29	20230726	0.46	N	060850	500	40 억		952940	N	N	0	N	00	N
139	20240708	150548	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8720	-30	5	-0.34	14098310	1612	39.37	8800	8860	8710	11370	6130	8750	8745.85	11.72	0	-136	8896	8822	8776	8702	8656	8810	8690	41	2620	500	6470	10	1	8131000	709	18.83	1.54	12	0.02	463.00	5665.00	11270	20240405	-22.63	7360	20230726	18.48	11270	-22.63	20240405	8250	5.70	20240419	11270	-22.63	20240405	7360	18.48	20230726	0.46	N	060850	500	40 억		952940	N	N	0	N	00	N
140	20240708	140550	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8750	0	3	0.00	11837440	1353	33.05	8800	8860	8710	11370	6130	8750	8749.03	11.72	0	-136	8896	8822	8776	8702	8656	8810	8690	41	2620	500	6470	10	1	8131000	711	18.90	1.54	12	0.02	463.00	5665.00	11270	20240405	-22.36	7360	20230726	18.89	11270	-22.36	20240405	8250	6.06	20240419	11270	-22.36	20240405	7360	18.89	20230726	0.46	N	060850	500	40 억		952940	N	N	0	N	00	N
141	20240708	130546	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8750	0	3	0.00	11583910	1324	32.34	8800	8860	8710	11370	6130	8750	8749.18	11.72	0	-136	8896	8822	8776	8702	8656	8810	8690	41	2620	500	6470	10	1	8131000	711	18.90	1.54	12	0.02	463.00	5665.00	11270	20240405	-22.36	7360	20230726	18.89	11270	-22.36	20240405	8250	6.06	20240419	11270	-22.36	20240405	7360	18.89	20230726	0.46	N	060850	500	40 억		952940	N	N	0	N	00	N
142	20240708	120548	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8730	-20	5	-0.23	11417720	1305	31.88	8800	8860	8710	11370	6130	8750	8749.21	11.72	0	-136	8896	8822	8776	8702	8656	8810	8690	41	2620	500	6470	10	1	8131000	710	18.86	1.54	12	0.02	463.00	5665.00	11270	20240405	-22.54	7360	20230726	18.61	11270	-22.54	20240405	8250	5.82	20240419	11270	-22.54	20240405	7360	18.61	20230726	0.46	N	060850	500	40 억		952940	N	N	0	N	00	N
143	20240708	110546	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8780	30	2	0.34	10310270	1178	28.77	8800	8860	8710	11370	6130	8750	8752.35	11.72	0	-101	8896	8822	8776	8702	8656	8810	8690	41	2620	500	6470	10	1	8131000	714	18.96	1.55	12	0.01	463.00	5665.00	11270	20240405	-22.09	7360	20230726	19.29	11270	-22.09	20240405	8250	6.42	20240419	11270	-22.09	20240405	7360	19.29	20230726	0.46	N	060850	500	40 억		952940	N	N	0	N	00	N
144	20240708	100547	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8710	-40	5	-0.46	9995120	1142	27.89	8800	8860	8710	11370	6130	8750	8752.29	11.72	0	-75	8896	8822	8776	8702	8656	8810	8690	41	2620	500	6470	10	1	8131000	708	18.81	1.54	12	0.01	463.00	5665.00	11270	20240405	-22.72	7360	20230726	18.34	11270	-22.72	20240405	8250	5.58	20240419	11270	-22.72	20240405	7360	18.34	20230726	0.46	N	060850	500	40 억		952940	N	N	0	N	00	N
145	20240708	090547	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8750	0	3	0.00	0	0	0.00	0	0	0	11370	6130	8750	0.00	11.72	0	0	8896	8822	8776	8702	8656	8810	8690	41	2620	500	6470	10	1	8131000	711	18.90	1.54	12	0.00	463.00	5665.00	11270	20240405	-22.36	7360	20230726	18.89	11270	-22.36	20240405	8250	6.06	20240419	11270	-22.36	20240405	7360	18.89	20230726	0.46	N	060850	500	40 억		952940	N	N	0	N	00	N
146	20240705	160544	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8750	-50	5	-0.57	35934400	4093	46.33	8750	8850	8730	11440	6160	8800	8779.26	11.72	0	-218	9013	8906	8793	8686	8573	8960	8740	41	2640	500	6510	10	1	8131000	711	18.90	1.54	12	0.05	463.00	5665.00	11270	20240405	-22.36	7360	20230726	18.89	11270	-22.36	20240405	8250	6.06	20240419	11270	-22.36	20240405	7360	18.89	20230726	0.46	N	060850	500	40 억		953158	N	N	0	N	00	N
147	20240705	150546	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8810	10	2	0.11	30525620	3475	39.33	8750	8850	8730	11440	6160	8800	8784.09	11.72	0	-226	9013	8906	8793	8686	8573	8960	8740	41	2640	500	6510	10	1	8131000	716	19.03	1.56	12	0.04	463.00	5665.00	11270	20240405	-21.83	7360	20230726	19.70	11270	-21.83	20240405	8250	6.79	20240419	11270	-21.83	20240405	7360	19.70	20230726	0.46	N	060850	500	40 억		953158	N	N	0	N	00	N
148	20240705	140546	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8760	-40	5	-0.45	19557460	2228	25.22	8750	8850	8730	11440	6160	8800	8777.46	11.72	0	7	9013	8906	8793	8686	8573	8960	8740	41	2640	500	6510	10	1	8131000	712	18.92	1.55	12	0.03	463.00	5665.00	11270	20240405	-22.27	7360	20230726	19.02	11270	-22.27	20240405	8250	6.18	20240419	11270	-22.27	20240405	7360	19.02	20230726	0.46	N	060850	500	40 억		953158	N	N	0	N	00	N
149	20240705	130546	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8810	10	2	0.11	16311310	1859	21.04	8750	8850	8730	11440	6160	8800	8773.42	11.72	0	221	9013	8906	8793	8686	8573	8960	8740	41	2640	500	6510	10	1	8131000	716	19.03	1.56	12	0.02	463.00	5665.00	11270	20240405	-21.83	7360	20230726	19.70	11270	-21.83	20240405	8250	6.79	20240419	11270	-21.83	20240405	7360	19.70	20230726	0.46	N	060850	500	40 억		953158	N	N	0	N	00	N
150	20240705	120546	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8790	-10	5	-0.11	14416500	1643	18.60	8750	8850	8730	11440	6160	8800	8773.58	11.72	0	336	9013	8906	8793	8686	8573	8960	8740	41	2640	500	6510	10	1	8131000	715	18.98	1.55	12	0.02	463.00	5665.00	11270	20240405	-22.01	7360	20230726	19.43	11270	-22.01	20240405	8250	6.55	20240419	11270	-22.01	20240405	7360	19.43	20230726	0.46	N	060850	500	40 억		953158	N	N	0	N	00	N
151	20240705	110544	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8780	-20	5	-0.23	7779040	884	10.01	8750	8850	8750	11440	6160	8800	8799.81	11.72	0	148	9013	8906	8793	8686	8573	8960	8740	41	2640	500	6510	10	1	8131000	714	18.96	1.55	12	0.01	463.00	5665.00	11270	20240405	-22.09	7360	20230726	19.29	11270	-22.09	20240405	8250	6.42	20240419	11270	-22.09	20240405	7360	19.29	20230726	0.46	N	060850	500	40 억		953158	N	N	0	N	00	N
152	20240705	100544	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8770	-30	5	-0.34	6339090	720	8.15	8750	8850	8750	11440	6160	8800	8804.66	11.72	0	149	9013	8906	8793	8686	8573	8960	8740	41	2640	500	6510	10	1	8131000	713	18.94	1.55	12	0.01	463.00	5665.00	11270	20240405	-22.18	7360	20230726	19.16	11270	-22.18	20240405	8250	6.30	20240419	11270	-22.18	20240405	7360	19.16	20230726	0.46	N	060850	500	40 억		953158	N	N	0	N	00	N
153	20240705	090545	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8750	-50	5	-0.57	676600	77	0.87	8750	8750	8750	11440	6160	8800	8750.00	11.72	0	9	9013	8906	8793	8686	8573	8960	8740	41	2640	500	6510	10	1	8131000	711	18.90	1.54	12	0.00	463.00	5665.00	11270	20240405	-22.36	7360	20230726	18.89	11270	-22.36	20240405	8250	6.06	20240419	11270	-22.36	20240405	7360	18.89	20230726	0.46	N	060850	500	40 억		953158	N	N	0	N	00	N
154	20240704	160542	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8800	90	2	1.03	77401040	8784	147.66	8710	8900	8680	11320	6100	8710	8811.59	11.73	0	-507	8970	8840	8770	8640	8570	8805	8605	41	2610	500	6440	10	1	8131000	716	19.01	1.55	12	0.11	463.00	5665.00	11270	20240405	-21.92	7360	20230726	19.57	11270	-21.92	20240405	8250	6.67	20240419	11270	-21.92	20240405	7360	19.57	20230726	0.47	N	060850	500	40 억		953665	N	N	0	N	00	N
155	20240704	150545	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8810	100	2	1.15	75755420	8597	144.51	8710	8900	8680	11320	6100	8710	8811.84	11.73	0	-421	8970	8840	8770	8640	8570	8805	8605	41	2610	500	6440	10	1	8131000	716	19.03	1.56	12	0.11	463.00	5665.00	11270	20240405	-21.83	7360	20230726	19.70	11270	-21.83	20240405	8250	6.79	20240419	11270	-21.83	20240405	7360	19.70	20230726	0.47	N	060850	500	40 억		953665	N	N	0	N	00	N
156	20240704	140544	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8870	160	2	1.84	71523020	8116	136.43	8710	8900	8680	11320	6100	8710	8812.59	11.73	0	-380	8970	8840	8770	8640	8570	8805	8605	41	2610	500	6440	10	1	8131000	721	19.16	1.57	12	0.10	463.00	5665.00	11270	20240405	-21.30	7360	20230726	20.52	11270	-21.30	20240405	8250	7.52	20240419	11270	-21.30	20240405	7360	20.52	20230726	0.47	N	060850	500	40 억		953665	N	N	0	N	00	N
157	20240704	130545	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8800	90	2	1.03	29612120	3380	56.82	8710	8800	8680	11320	6100	8710	8760.98	11.73	0	-163	8970	8840	8770	8640	8570	8805	8605	41	2610	500	6440	10	1	8131000	716	19.01	1.55	12	0.04	463.00	5665.00	11270	20240405	-21.92	7360	20230726	19.57	11270	-21.92	20240405	8250	6.67	20240419	11270	-21.92	20240405	7360	19.57	20230726	0.47	N	060850	500	40 억		953665	N	N	0	N	00	N
158	20240704	120543	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8720	10	2	0.11	17172440	1963	33.00	8710	8790	8680	11320	6100	8710	8748.06	11.73	0	-129	8970	8840	8770	8640	8570	8805	8605	41	2610	500	6440	10	1	8131000	709	18.83	1.54	12	0.02	463.00	5665.00	11270	20240405	-22.63	7360	20230726	18.48	11270	-22.63	20240405	8250	5.70	20240419	11270	-22.63	20240405	7360	18.48	20230726	0.47	N	060850	500	40 억		953665	N	N	0	N	00	N
159	20240704	110543	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8750	40	2	0.46	7824870	898	15.09	8710	8790	8680	11320	6100	8710	8713.66	11.73	0	-88	8970	8840	8770	8640	8570	8805	8605	41	2610	500	6440	10	1	8131000	711	18.90	1.54	12	0.01	463.00	5665.00	11270	20240405	-22.36	7360	20230726	18.89	11270	-22.36	20240405	8250	6.06	20240419	11270	-22.36	20240405	7360	18.89	20230726	0.47	N	060850	500	40 억		953665	N	N	0	N	00	N
160	20240704	100543	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8760	50	2	0.57	2614080	299	5.03	8710	8790	8710	11320	6100	8710	8742.74	11.73	0	-69	8970	8840	8770	8640	8570	8805	8605	41	2610	500	6440	10	1	8131000	712	18.92	1.55	12	0.00	463.00	5665.00	11270	20240405	-22.27	7360	20230726	19.02	11270	-22.27	20240405	8250	6.18	20240419	11270	-22.27	20240405	7360	19.02	20230726	0.47	N	060850	500	40 억		953665	N	N	0	N	00	N
161	20240704	090544	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8760	50	2	0.57	384240	44	0.74	8710	8760	8710	11320	6100	8710	8732.73	11.73	0	-16	8970	8840	8770	8640	8570	8805	8605	41	2610	500	6440	10	1	8131000	712	18.92	1.55	12	0.00	463.00	5665.00	11270	20240405	-22.27	7360	20230726	19.02	11270	-22.27	20240405	8250	6.18	20240419	11270	-22.27	20240405	7360	19.02	20230726	0.47	N	060850	500	40 억		953665	N	N	0	N	00	N
162	20240703	160540	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8710	-90	5	-1.02	52058240	5947	31.27	8760	8900	8700	11440	6160	8800	8755.40	11.74	0	-905	9260	9030	8770	8540	8280	9145	8655	41	2640	500	6510	10	1	8131000	708	18.81	1.54	12	0.07	463.00	5665.00	11270	20240405	-22.72	7360	20230726	18.34	11270	-22.72	20240405	8250	5.58	20240419	11270	-22.72	20240405	7360	18.34	20230726	0.60	N	060850	500	40 억		954570	N	N	0	N	00	N
163	20240703	150543	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8720	-80	5	-0.91	39993970	4564	24.00	8760	8900	8700	11440	6160	8800	8762.92	11.74	0	-736	9260	9030	8770	8540	8280	9145	8655	41	2640	500	6510	10	1	8131000	709	18.83	1.54	12	0.06	463.00	5665.00	11270	20240405	-22.63	7360	20230726	18.48	11270	-22.63	20240405	8250	5.70	20240419	11270	-22.63	20240405	7360	18.48	20230726	0.60	N	060850	500	40 억		954570	N	N	0	N	00	N
164	20240703	140543	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8780	-20	5	-0.23	25649570	2921	15.36	8760	8900	8720	11440	6160	8800	8781.09	11.74	0	-374	9260	9030	8770	8540	8280	9145	8655	41	2640	500	6510	10	1	8131000	714	18.96	1.55	12	0.04	463.00	5665.00	11270	20240405	-22.09	7360	20230726	19.29	11270	-22.09	20240405	8250	6.42	20240419	11270	-22.09	20240405	7360	19.29	20230726	0.60	N	060850	500	40 억		954570	N	N	0	N	00	N
165	20240703	130542	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8770	-30	5	-0.34	24394830	2778	14.61	8760	8900	8720	11440	6160	8800	8781.44	11.74	0	-231	9260	9030	8770	8540	8280	9145	8655	41	2640	500	6510	10	1	8131000	713	18.94	1.55	12	0.03	463.00	5665.00	11270	20240405	-22.18	7360	20230726	19.16	11270	-22.18	20240405	8250	6.30	20240419	11270	-22.18	20240405	7360	19.16	20230726	0.60	N	060850	500	40 억		954570	N	N	0	N	00	N
166	20240703	120541	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8800	0	3	0.00	20503160	2335	12.28	8760	8900	8720	11440	6160	8800	8780.80	11.74	0	118	9260	9030	8770	8540	8280	9145	8655	41	2640	500	6510	10	1	8131000	716	19.01	1.55	12	0.03	463.00	5665.00	11270	20240405	-21.92	7360	20230726	19.57	11270	-21.92	20240405	8250	6.67	20240419	11270	-21.92	20240405	7360	19.57	20230726	0.60	N	060850	500	40 억		954570	N	N	0	N	00	N
167	20240703	110544	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8770	-30	5	-0.34	16593990	1889	9.93	8760	8900	8720	11440	6160	8800	8784.54	11.74	0	228	9260	9030	8770	8540	8280	9145	8655	41	2640	500	6510	10	1	8131000	713	18.94	1.55	12	0.02	463.00	5665.00	11270	20240405	-22.18	7360	20230726	19.16	11270	-22.18	20240405	8250	6.30	20240419	11270	-22.18	20240405	7360	19.16	20230726	0.60	N	060850	500	40 억		954570	N	N	0	N	00	N
168	20240703	100543	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8810	10	2	0.11	12554410	1429	7.51	8760	8900	8720	11440	6160	8800	8785.45	11.74	0	316	9260	9030	8770	8540	8280	9145	8655	41	2640	500	6510	10	1	8131000	716	19.03	1.56	12	0.02	463.00	5665.00	11270	20240405	-21.83	7360	20230726	19.70	11270	-21.83	20240405	8250	6.79	20240419	11270	-21.83	20240405	7360	19.70	20230726	0.60	N	060850	500	40 억		954570	N	N	0	N	00	N
169	20240703	090541	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8750	-50	5	-0.57	96330	11	0.06	8760	8760	8750	11440	6160	8800	8757.27	11.74	0	0	9260	9030	8770	8540	8280	9145	8655	41	2640	500	6510	10	1	8131000	711	18.90	1.54	12	0.00	463.00	5665.00	11270	20240405	-22.36	7360	20230726	18.89	11270	-22.36	20240405	8250	6.06	20240419	11270	-22.36	20240405	7360	18.89	20230726	0.60	N	060850	500	40 억		954570	N	N	0	N	00	N
170	20240702	160540	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8800	170	2	1.97	166714890	19019	93.82	8590	9000	8510	11210	6050	8630	8765.70	11.79	0	-3925	8903	8766	8653	8516	8403	8710	8460	41	2580	500	6380	10	1	8131000	716	19.01	1.55	12	0.23	463.00	5665.00	11270	20240405	-21.92	7360	20230726	19.57	11270	-21.92	20240405	8250	6.67	20240419	11270	-21.92	20240405	7360	19.57	20230726	0.61	N	060850	500	40 억		958476	N	N	0	N	00	N
171	20240702	150541	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8810	180	2	2.09	163008750	18598	91.75	8590	9000	8510	11210	6050	8630	8764.85	11.79	0	-3625	8903	8766	8653	8516	8403	8710	8460	41	2580	500	6380	10	1	8131000	716	19.03	1.56	12	0.23	463.00	5665.00	11270	20240405	-21.83	7360	20230726	19.70	11270	-21.83	20240405	8250	6.79	20240419	11270	-21.83	20240405	7360	19.70	20230726	0.61	N	060850	500	40 억		958476	N	N	0	N	00	N
172	20240702	140541	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8800	170	2	1.97	121734900	13911	68.63	8590	9000	8510	11210	6050	8630	8750.98	11.79	0	-2518	8903	8766	8653	8516	8403	8710	8460	41	2580	500	6380	10	1	8131000	716	19.01	1.55	12	0.17	463.00	5665.00	11270	20240405	-21.92	7360	20230726	19.57	11270	-21.92	20240405	8250	6.67	20240419	11270	-21.92	20240405	7360	19.57	20230726	0.61	N	060850	500	40 억		958476	N	N	0	N	00	N
173	20240702	130541	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8750	120	2	1.39	119583750	13666	67.42	8590	9000	8510	11210	6050	8630	8750.46	11.79	0	-2418	8903	8766	8653	8516	8403	8710	8460	41	2580	500	6380	10	1	8131000	711	18.90	1.54	12	0.17	463.00	5665.00	11270	20240405	-22.36	7360	20230726	18.89	11270	-22.36	20240405	8250	6.06	20240419	11270	-22.36	20240405	7360	18.89	20230726	0.61	N	060850	500	40 억		958476	N	N	0	N	00	N
174	20240702	120542	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8800	170	2	1.97	109641210	12534	61.83	8590	9000	8510	11210	6050	8630	8747.50	11.79	0	-1842	8903	8766	8653	8516	8403	8710	8460	41	2580	500	6380	10	1	8131000	716	19.01	1.55	12	0.15	463.00	5665.00	11270	20240405	-21.92	7360	20230726	19.57	11270	-21.92	20240405	8250	6.67	20240419	11270	-21.92	20240405	7360	19.57	20230726	0.61	N	060850	500	40 억		958476	N	N	0	N	00	N
175	20240702	110540	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8750	120	2	1.39	97266830	11136	54.94	8590	9000	8510	11210	6050	8630	8734.45	11.79	0	-1559	8903	8766	8653	8516	8403	8710	8460	41	2580	500	6380	10	1	8131000	711	18.90	1.54	12	0.14	463.00	5665.00	11270	20240405	-22.36	7360	20230726	18.89	11270	-22.36	20240405	8250	6.06	20240419	11270	-22.36	20240405	7360	18.89	20230726	0.61	N	060850	500	40 억		958476	N	N	0	N	00	N
176	20240702	100541	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8690	60	2	0.70	45836020	5297	26.13	8590	8800	8510	11210	6050	8630	8653.20	11.79	0	-996	8903	8766	8653	8516	8403	8710	8460	41	2580	500	6380	10	1	8131000	707	18.77	1.53	12	0.07	463.00	5665.00	11270	20240405	-22.89	7360	20230726	18.07	11270	-22.89	20240405	8250	5.33	20240419	11270	-22.89	20240405	7360	18.07	20230726	0.61	N	060850	500	40 억		958476	N	N	0	N	00	N
177	20240702	090542	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8560	-70	5	-0.81	3844170	450	2.22	8590	8590	8510	11210	6050	8630	8542.60	11.79	0	-15	8903	8766	8653	8516	8403	8710	8460	41	2580	500	6380	10	1	8131000	696	18.49	1.51	12	0.01	463.00	5665.00	11270	20240405	-24.05	7360	20230726	16.30	11270	-24.05	20240405	8250	3.76	20240419	11270	-24.05	20240405	7360	16.30	20230726	0.61	N	060850	500	40 억		958476	N	N	0	N	00	N
178	20240701	160539	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8630	-150	5	-1.71	147540440	17141	412.14	8730	8790	8540	11410	6150	8780	8607.46	11.79	0	-322	8946	8862	8816	8732	8686	8840	8710	41	2630	500	6490	10	1	8131000	702	18.64	1.52	12	0.21	463.00	5665.00	11270	20240405	-23.43	7360	20230726	17.26	11270	-23.43	20240405	8250	4.61	20240419	11270	-23.43	20240405	7360	17.26	20230726	0.62	N	060850	500	40 억		958798	N	N	0	N	00	N
179	20240701	150541	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8560	-220	5	-2.51	143473420	16669	400.79	8730	8790	8540	11410	6150	8780	8607.20	11.79	0	-6	8946	8862	8816	8732	8686	8840	8710	41	2630	500	6490	10	1	8131000	696	18.49	1.51	12	0.21	463.00	5665.00	11270	20240405	-24.05	7360	20230726	16.30	11270	-24.05	20240405	8250	3.76	20240419	11270	-24.05	20240405	7360	16.30	20230726	0.62	N	060850	500	40 억		958798	N	N	0	N	00	N
180	20240701	140539	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8610	-170	5	-1.94	141242490	16410	394.57	8730	8790	8540	11410	6150	8780	8607.10	11.79	0	133	8946	8862	8816	8732	8686	8840	8710	41	2630	500	6490	10	1	8131000	700	18.60	1.52	12	0.20	463.00	5665.00	11270	20240405	-23.60	7360	20230726	16.98	11270	-23.60	20240405	8250	4.36	20240419	11270	-23.60	20240405	7360	16.98	20230726	0.62	N	060850	500	40 억		958798	N	N	0	N	00	N
181	20240701	130539	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8620	-160	5	-1.82	139286100	16183	389.11	8730	8790	8540	11410	6150	8780	8606.94	11.79	0	176	8946	8862	8816	8732	8686	8840	8710	41	2630	500	6490	10	1	8131000	701	18.62	1.52	12	0.20	463.00	5665.00	11270	20240405	-23.51	7360	20230726	17.12	11270	-23.51	20240405	8250	4.48	20240419	11270	-23.51	20240405	7360	17.12	20230726	0.62	N	060850	500	40 억		958798	N	N	0	N	00	N
182	20240701	120541	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8600	-180	5	-2.05	133862070	15556	374.03	8730	8790	8540	11410	6150	8780	8605.17	11.79	0	293	8946	8862	8816	8732	8686	8840	8710	41	2630	500	6490	10	1	8131000	699	18.57	1.52	12	0.19	463.00	5665.00	11270	20240405	-23.69	7360	20230726	16.85	11270	-23.69	20240405	8250	4.24	20240419	11270	-23.69	20240405	7360	16.85	20230726	0.62	N	060850	500	40 억		958798	N	N	0	N	00	N
183	20240701	110539	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8550	-230	5	-2.62	100562880	11665	280.48	8730	8790	8550	11410	6150	8780	8620.91	11.79	0	547	8946	8862	8816	8732	8686	8840	8710	41	2630	500	6490	10	1	8131000	695	18.47	1.51	12	0.14	463.00	5665.00	11270	20240405	-24.13	7360	20230726	16.17	11270	-24.13	20240405	8250	3.64	20240419	11270	-24.13	20240405	7360	16.17	20230726	0.62	N	060850	500	40 억		958798	N	N	0	N	00	N
184	20240701	100538	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8640	-140	5	-1.59	36282050	4187	100.67	8730	8790	8620	11410	6150	8780	8665.40	11.79	0	261	8946	8862	8816	8732	8686	8840	8710	41	2630	500	6490	10	1	8131000	703	18.66	1.53	12	0.05	463.00	5665.00	11270	20240405	-23.34	7360	20230726	17.39	11270	-23.34	20240405	8250	4.73	20240419	11270	-23.34	20240405	7360	17.39	20230726	0.62	N	060850	500	40 억		958798	N	N	0	N	00	N
185	20240701	090537	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8730	-50	5	-0.57	366660	42	1.01	8730	8730	8730	11410	6150	8780	8730.00	11.79	0	-6	8946	8862	8816	8732	8686	8840	8710	41	2630	500	6490	10	1	8131000	710	18.86	1.54	12	0.00	463.00	5665.00	11270	20240405	-22.54	7360	20230726	18.61	11270	-22.54	20240405	8250	5.82	20240419	11270	-22.54	20240405	7360	18.61	20230726	0.62	N	060850	500	40 억		958798	N	N	0	N	00	N