KissMeData/131370/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	160846	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3255	0	3	0.00	973009085	294685	409.14	3245	3515	3220	4230	2280	3255	3301.86	18.53	0	6445	3341	3297	3266	3222	3191	3282	3207	53	975	100	1950	5	1	53267083	1734	23.93	1.82	12	0.55	136.00	1789.00	5970	20240129	-45.48	2930	20230726	11.09	5970	-45.48	20240129	3220	1.09	20240731	5970	-45.48	20240129	3020	7.78	20230921	4.97	N	131370	100	53 억		9869797	N	N	0	N	00	N
3	20240731	150858	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3260	5	2	0.15	960554510	290852	403.82	3245	3515	3220	4230	2280	3255	3302.55	18.53	0	4762	3341	3297	3266	3222	3191	3282	3207	53	975	100	1950	5	1	53267083	1737	23.97	1.82	12	0.55	136.00	1789.00	5970	20240129	-45.39	2930	20230726	11.26	5970	-45.39	20240129	3220	1.24	20240731	5970	-45.39	20240129	3020	7.95	20230921	4.97	N	131370	100	53 억		9869797	N	N	0	N	00	N
4	20240731	140857	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3245	-10	5	-0.31	873309180	263965	366.49	3245	3515	3220	4230	2280	3255	3308.43	18.53	0	-2200	3341	3297	3266	3222	3191	3282	3207	53	975	100	1950	5	1	53267083	1729	23.86	1.81	12	0.50	136.00	1789.00	5970	20240129	-45.64	2930	20230726	10.75	5970	-45.64	20240129	3220	0.78	20240731	5970	-45.64	20240129	3020	7.45	20230921	4.97	N	131370	100	53 억		9869797	N	N	0	N	00	N
5	20240731	130854	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3240	-15	5	-0.46	136355130	42054	58.39	3245	3265	3225	4230	2280	3255	3242.38	18.53	0	-2852	3341	3297	3266	3222	3191	3282	3207	53	975	100	1950	5	1	53267083	1726	23.82	1.81	12	0.08	136.00	1789.00	5970	20240129	-45.73	2930	20230726	10.58	5970	-45.73	20240129	3225	0.47	20240731	5970	-45.73	20240129	3020	7.28	20230921	4.97	N	131370	100	53 억		9869797	N	N	0	N	00	N
6	20240731	120854	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3255	0	3	0.00	118372490	36504	50.68	3245	3265	3225	4230	2280	3255	3242.73	18.53	0	-2849	3341	3297	3266	3222	3191	3282	3207	53	975	100	1950	5	1	53267083	1734	23.93	1.82	12	0.07	136.00	1789.00	5970	20240129	-45.48	2930	20230726	11.09	5970	-45.48	20240129	3225	0.93	20240731	5970	-45.48	20240129	3020	7.78	20230921	4.97	N	131370	100	53 억		9869797	N	N	0	N	00	N
7	20240731	110856	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3240	-15	5	-0.46	88939045	27409	38.05	3245	3265	3235	4230	2280	3255	3244.88	18.53	0	-3645	3341	3297	3266	3222	3191	3282	3207	53	975	100	1950	5	1	53267083	1726	23.82	1.81	12	0.05	136.00	1789.00	5970	20240129	-45.73	2930	20230726	10.58	5970	-45.73	20240129	3235	0.15	20240731	5970	-45.73	20240129	3020	7.28	20230921	4.97	N	131370	100	53 억		9869797	N	N	0	N	00	N
8	20240731	100854	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3265	10	2	0.31	56832595	17528	24.34	3245	3265	3235	4230	2280	3255	3242.39	18.53	0	142	3341	3297	3266	3222	3191	3282	3207	53	975	100	1950	5	1	53267083	1739	24.01	1.83	12	0.03	136.00	1789.00	5970	20240129	-45.31	2930	20230726	11.43	5970	-45.31	20240129	3235	0.93	20240731	5970	-45.31	20240129	3020	8.11	20230921	4.97	N	131370	100	53 억		9869797	N	N	0	N	00	N
9	20240731	090852	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3260	5	2	0.15	4882275	1504	2.09	3245	3260	3245	4230	2280	3255	3246.19	18.53	0	124	3341	3297	3266	3222	3191	3282	3207	53	975	100	1950	5	1	53267083	1737	23.97	1.82	12	0.00	136.00	1789.00	5970	20240129	-45.39	2930	20230726	11.26	5970	-45.39	20240129	3235	0.77	20240730	5970	-45.39	20240129	3020	7.95	20230921	4.97	N	131370	100	53 억		9869797	N	N	0	N	00	N
10	20240730	160831	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3255	-45	5	-1.36	232834220	71628	86.33	3270	3310	3235	4290	2310	3300	3250.60	18.53	0	-3099	3356	3327	3306	3277	3256	3342	3292	53	990	100	1980	5	1	53267083	1734	23.93	1.82	12	0.13	136.00	1789.00	5970	20240129	-45.48	2930	20230726	11.09	5970	-45.48	20240129	3235	0.62	20240730	5970	-45.48	20240129	3020	7.78	20230921	4.99	N	131370	100	53 억		9872905	N	N	0	N	00	N
11	20240730	150848	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3255	-45	5	-1.36	215442555	66284	79.89	3270	3310	3235	4290	2310	3300	3250.30	18.53	0	-3253	3356	3327	3306	3277	3256	3342	3292	53	990	100	1980	5	1	53267083	1734	23.93	1.82	12	0.12	136.00	1789.00	5970	20240129	-45.48	2930	20230726	11.09	5970	-45.48	20240129	3235	0.62	20240730	5970	-45.48	20240129	3020	7.78	20230921	4.99	N	131370	100	53 억		9872905	N	N	0	N	00	N
12	20240730	140837	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3240	-60	5	-1.82	194128960	59718	71.97	3270	3310	3235	4290	2310	3300	3250.76	18.53	0	-2153	3356	3327	3306	3277	3256	3342	3292	53	990	100	1980	5	1	53267083	1726	23.82	1.81	12	0.11	136.00	1789.00	5970	20240129	-45.73	2930	20230726	10.58	5970	-45.73	20240129	3235	0.15	20240730	5970	-45.73	20240129	3020	7.28	20230921	4.99	N	131370	100	53 억		9872905	N	N	0	N	00	N
13	20240730	130843	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3255	-45	5	-1.36	183365245	56402	67.98	3270	3310	3235	4290	2310	3300	3251.04	18.53	0	-2350	3356	3327	3306	3277	3256	3342	3292	53	990	100	1980	5	1	53267083	1734	23.93	1.82	12	0.11	136.00	1789.00	5970	20240129	-45.48	2930	20230726	11.09	5970	-45.48	20240129	3235	0.62	20240730	5970	-45.48	20240129	3020	7.78	20230921	4.99	N	131370	100	53 억		9872905	N	N	0	N	00	N
14	20240730	120835	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3250	-50	5	-1.52	164774410	50686	61.09	3270	3310	3235	4290	2310	3300	3250.89	18.53	0	-322	3356	3327	3306	3277	3256	3342	3292	53	990	100	1980	5	1	53267083	1731	23.90	1.82	12	0.10	136.00	1789.00	5970	20240129	-45.56	2930	20230726	10.92	5970	-45.56	20240129	3235	0.46	20240730	5970	-45.56	20240129	3020	7.62	20230921	4.99	N	131370	100	53 억		9872905	N	N	0	N	00	N
15	20240730	110843	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3250	-50	5	-1.52	135461080	41656	50.20	3270	3310	3235	4290	2310	3300	3251.90	18.53	0	1625	3356	3327	3306	3277	3256	3342	3292	53	990	100	1980	5	1	53267083	1731	23.90	1.82	12	0.08	136.00	1789.00	5970	20240129	-45.56	2930	20230726	10.92	5970	-45.56	20240129	3235	0.46	20240730	5970	-45.56	20240129	3020	7.62	20230921	4.99	N	131370	100	53 억		9872905	N	N	0	N	00	N
16	20240730	100846	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3245	-55	5	-1.67	76653170	23526	28.35	3270	3310	3240	4290	2310	3300	3258.23	18.53	0	854	3356	3327	3306	3277	3256	3342	3292	53	990	100	1980	5	1	53267083	1729	23.86	1.81	12	0.04	136.00	1789.00	5970	20240129	-45.64	2930	20230726	10.75	5970	-45.64	20240129	3240	0.15	20240730	5970	-45.64	20240129	3020	7.45	20230921	4.99	N	131370	100	53 억		9872905	N	N	0	N	00	N
17	20240730	090850	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3305	5	2	0.15	4813910	1471	1.77	3270	3310	3270	4290	2310	3300	3272.54	18.53	0	52	3356	3327	3306	3277	3256	3342	3292	53	990	100	1980	5	1	53267083	1760	24.30	1.85	12	0.00	136.00	1789.00	5970	20240129	-44.64	2930	20230726	12.80	5970	-44.64	20240129	3270	1.07	20240730	5970	-44.64	20240129	3020	9.44	20230921	4.99	N	131370	100	53 억		9872905	N	N	0	N	00	N
18	20240729	160830	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3300	-10	5	-0.30	269883400	81902	151.05	3290	3335	3285	4300	2320	3310	3295.19	18.50	0	20525	3400	3355	3315	3270	3230	3377	3292	53	990	100	1980	5	1	53267083	1758	24.26	1.84	12	0.15	136.00	1789.00	5970	20240129	-44.72	2930	20230726	12.63	5970	-44.72	20240129	3270	0.92	20240725	5970	-44.72	20240129	3020	9.27	20230921	4.99	N	131370	100	53 억		9852388	N	N	0	N	00	N
19	20240729	150844	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3285	-25	5	-0.76	233554050	70848	130.66	3290	3335	3285	4300	2320	3310	3296.55	18.50	0	20552	3400	3355	3315	3270	3230	3377	3292	53	990	100	1980	5	1	53267083	1750	24.15	1.84	12	0.13	136.00	1789.00	5970	20240129	-44.97	2930	20230726	12.12	5970	-44.97	20240129	3270	0.46	20240725	5970	-44.97	20240129	3020	8.77	20230921	4.99	N	131370	100	53 억		9852388	N	N	0	N	00	N
20	20240729	140848	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3300	-10	5	-0.30	204793210	62104	114.53	3290	3335	3285	4300	2320	3310	3297.58	18.50	0	20852	3400	3355	3315	3270	3230	3377	3292	53	990	100	1980	5	1	53267083	1758	24.26	1.84	12	0.12	136.00	1789.00	5970	20240129	-44.72	2930	20230726	12.63	5970	-44.72	20240129	3270	0.92	20240725	5970	-44.72	20240129	3020	9.27	20230921	4.99	N	131370	100	53 억		9852388	N	N	0	N	00	N
21	20240729	130849	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3305	-5	5	-0.15	195034900	59142	109.07	3290	3335	3285	4300	2320	3310	3297.74	18.50	0	20880	3400	3355	3315	3270	3230	3377	3292	53	990	100	1980	5	1	53267083	1760	24.30	1.85	12	0.11	136.00	1789.00	5970	20240129	-44.64	2930	20230726	12.80	5970	-44.64	20240129	3270	1.07	20240725	5970	-44.64	20240129	3020	9.44	20230921	4.99	N	131370	100	53 억		9852388	N	N	0	N	00	N
22	20240729	120845	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3300	-10	5	-0.30	188124245	57045	105.20	3290	3335	3285	4300	2320	3310	3297.82	18.50	0	20925	3400	3355	3315	3270	3230	3377	3292	53	990	100	1980	5	1	53267083	1758	24.26	1.84	12	0.11	136.00	1789.00	5970	20240129	-44.72	2930	20230726	12.63	5970	-44.72	20240129	3270	0.92	20240725	5970	-44.72	20240129	3020	9.27	20230921	4.99	N	131370	100	53 억		9852388	N	N	0	N	00	N
23	20240729	110837	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3300	-10	5	-0.30	186296270	56490	104.18	3290	3335	3285	4300	2320	3310	3297.86	18.50	0	20936	3400	3355	3315	3270	3230	3377	3292	53	990	100	1980	5	1	53267083	1758	24.26	1.84	12	0.11	136.00	1789.00	5970	20240129	-44.72	2930	20230726	12.63	5970	-44.72	20240129	3270	0.92	20240725	5970	-44.72	20240129	3020	9.27	20230921	4.99	N	131370	100	53 억		9852388	N	N	0	N	00	N
24	20240729	100835	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3290	-20	5	-0.60	133348975	40419	74.54	3290	3335	3285	4300	2320	3310	3299.17	18.50	0	17021	3400	3355	3315	3270	3230	3377	3292	53	990	100	1980	5	1	53267083	1752	24.19	1.84	12	0.08	136.00	1789.00	5970	20240129	-44.89	2930	20230726	12.29	5970	-44.89	20240129	3270	0.61	20240725	5970	-44.89	20240129	3020	8.94	20230921	4.99	N	131370	100	53 억		9852388	N	N	0	N	00	N
25	20240729	090835	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3330	20	2	0.60	5609110	1698	3.13	3290	3335	3290	4300	2320	3310	3303.36	18.50	0	-56	3400	3355	3315	3270	3230	3377	3292	53	990	100	1980	5	1	53267083	1774	24.49	1.86	12	0.00	136.00	1789.00	5970	20240129	-44.22	2930	20230726	13.65	5970	-44.22	20240129	3270	1.83	20240725	5970	-44.22	20240129	3020	10.26	20230921	4.99	N	131370	100	53 억		9852388	N	N	0	N	00	N
26	20240726	160823	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3310	-15	5	-0.45	174510185	53019	62.38	3275	3360	3275	4320	2330	3325	3291.47	18.49	0	4753	3401	3362	3316	3277	3231	3382	3297	53	995	100	1990	5	1	53267083	1763	24.34	1.85	12	0.10	136.00	1789.00	5970	20240129	-44.56	2930	20230726	12.97	5970	-44.56	20240129	3270	1.22	20240725	5970	-44.56	20240129	2930	12.97	20230726	4.99	N	131370	100	53 억		9847651	N	N	0	N	00	N
27	20240726	150831	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3300	-25	5	-0.75	162138210	49278	57.98	3275	3360	3275	4320	2330	3325	3290.28	18.49	0	4811	3401	3362	3316	3277	3231	3382	3297	53	995	100	1990	5	1	53267083	1758	24.26	1.84	12	0.09	136.00	1789.00	5970	20240129	-44.72	2930	20230726	12.63	5970	-44.72	20240129	3270	0.92	20240725	5970	-44.72	20240129	2930	12.63	20230726	4.99	N	131370	100	53 억		9847651	N	N	0	N	00	N
28	20240726	140830	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3300	-25	5	-0.75	147986025	44988	52.93	3275	3360	3275	4320	2330	3325	3289.46	18.49	0	4670	3401	3362	3316	3277	3231	3382	3297	53	995	100	1990	5	1	53267083	1758	24.26	1.84	12	0.08	136.00	1789.00	5970	20240129	-44.72	2930	20230726	12.63	5970	-44.72	20240129	3270	0.92	20240725	5970	-44.72	20240129	2930	12.63	20230726	4.99	N	131370	100	53 억		9847651	N	N	0	N	00	N
29	20240726	130832	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3290	-35	5	-1.05	131182975	39881	46.92	3275	3360	3275	4320	2330	3325	3289.36	18.49	0	4833	3401	3362	3316	3277	3231	3382	3297	53	995	100	1990	5	1	53267083	1752	24.19	1.84	12	0.07	136.00	1789.00	5970	20240129	-44.89	2930	20230726	12.29	5970	-44.89	20240129	3270	0.61	20240725	5970	-44.89	20240129	2930	12.29	20230726	4.99	N	131370	100	53 억		9847651	N	N	0	N	00	N
30	20240726	120834	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3295	-30	5	-0.90	125211755	38067	44.79	3275	3360	3275	4320	2330	3325	3289.25	18.49	0	4908	3401	3362	3316	3277	3231	3382	3297	53	995	100	1990	5	1	53267083	1755	24.23	1.84	12	0.07	136.00	1789.00	5970	20240129	-44.81	2930	20230726	12.46	5970	-44.81	20240129	3270	0.76	20240725	5970	-44.81	20240129	2930	12.46	20230726	4.99	N	131370	100	53 억		9847651	N	N	0	N	00	N
31	20240726	110836	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3305	-20	5	-0.60	95040850	28898	34.00	3275	3360	3275	4320	2330	3325	3288.84	18.49	0	5032	3401	3362	3316	3277	3231	3382	3297	53	995	100	1990	5	1	53267083	1760	24.30	1.85	12	0.05	136.00	1789.00	5970	20240129	-44.64	2930	20230726	12.80	5970	-44.64	20240129	3270	1.07	20240725	5970	-44.64	20240129	2930	12.80	20230726	4.99	N	131370	100	53 억		9847651	N	N	0	N	00	N
32	20240726	100830	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3295	-30	5	-0.90	80632615	24526	28.85	3275	3360	3275	4320	2330	3325	3287.64	18.49	0	4991	3401	3362	3316	3277	3231	3382	3297	53	995	100	1990	5	1	53267083	1755	24.23	1.84	12	0.05	136.00	1789.00	5970	20240129	-44.81	2930	20230726	12.46	5970	-44.81	20240129	3270	0.76	20240725	5970	-44.81	20240129	2930	12.46	20230726	4.99	N	131370	100	53 억		9847651	N	N	0	N	00	N
33	20240726	090826	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3340	15	2	0.45	26246720	7993	9.40	3275	3360	3275	4320	2330	3325	3283.71	18.49	0	643	3401	3362	3316	3277	3231	3382	3297	53	995	100	1990	5	1	53267083	1779	24.56	1.87	12	0.02	136.00	1789.00	5970	20240129	-44.05	2930	20230726	13.99	5970	-44.05	20240129	3270	2.14	20240725	5970	-44.05	20240129	2930	13.99	20230726	4.99	N	131370	100	53 억		9847651	N	N	0	N	00	N
34	20240725	160826	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3325	-5	5	-0.15	276912400	83900	124.56	3315	3355	3270	4325	2335	3330	3300.47	18.49	0	421	3430	3380	3350	3300	3270	3365	3285	53	995	100	1990	5	1	53267083	1771	24.45	1.86	12	0.16	136.00	1789.00	5970	20240129	-44.30	2930	20230726	13.48	5970	-44.30	20240129	3270	1.68	20240725	5970	-44.30	20240129	2930	13.48	20230726	5.04	N	131370	100	53 억		9847232	N	N	0	N	00	N
35	20240725	150837	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3285	-45	5	-1.35	268721915	81432	120.90	3315	3355	3270	4325	2335	3330	3299.95	18.49	0	911	3430	3380	3350	3300	3270	3365	3285	53	995	100	1990	5	1	53267083	1750	24.15	1.84	12	0.15	136.00	1789.00	5970	20240129	-44.97	2930	20230726	12.12	5970	-44.97	20240129	3270	0.46	20240725	5970	-44.97	20240129	2930	12.12	20230726	5.04	N	131370	100	53 억		9847232	N	N	0	N	00	N
36	20240725	140836	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3305	-25	5	-0.75	236337390	71623	106.33	3315	3355	3270	4325	2335	3330	3299.74	18.49	0	949	3430	3380	3350	3300	3270	3365	3285	53	995	100	1990	5	1	53267083	1760	24.30	1.85	12	0.13	136.00	1789.00	5970	20240129	-44.64	2930	20230726	12.80	5970	-44.64	20240129	3270	1.07	20240725	5970	-44.64	20240129	2930	12.80	20230726	5.04	N	131370	100	53 억		9847232	N	N	0	N	00	N
37	20240725	130828	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3310	-20	5	-0.60	226059215	68520	101.73	3315	3355	3270	4325	2335	3330	3299.17	18.49	0	-126	3430	3380	3350	3300	3270	3365	3285	53	995	100	1990	5	1	53267083	1763	24.34	1.85	12	0.13	136.00	1789.00	5970	20240129	-44.56	2930	20230726	12.97	5970	-44.56	20240129	3270	1.22	20240725	5970	-44.56	20240129	2930	12.97	20230726	5.04	N	131370	100	53 억		9847232	N	N	0	N	00	N
38	20240725	120835	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3310	-20	5	-0.60	219201390	66450	98.65	3315	3355	3270	4325	2335	3330	3298.74	18.49	0	-126	3430	3380	3350	3300	3270	3365	3285	53	995	100	1990	5	1	53267083	1763	24.34	1.85	12	0.12	136.00	1789.00	5970	20240129	-44.56	2930	20230726	12.97	5970	-44.56	20240129	3270	1.22	20240725	5970	-44.56	20240129	2930	12.97	20230726	5.04	N	131370	100	53 억		9847232	N	N	0	N	00	N
39	20240725	110829	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3285	-45	5	-1.35	193535905	58664	87.09	3315	3355	3270	4325	2335	3330	3299.06	18.49	0	-690	3430	3380	3350	3300	3270	3365	3285	53	995	100	1990	5	1	53267083	1750	24.15	1.84	12	0.11	136.00	1789.00	5970	20240129	-44.97	2930	20230726	12.12	5970	-44.97	20240129	3270	0.46	20240725	5970	-44.97	20240129	2930	12.12	20230726	5.04	N	131370	100	53 억		9847232	N	N	0	N	00	N
40	20240725	100826	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3280	-50	5	-1.50	147145030	44526	66.10	3315	3355	3280	4325	2335	3330	3304.70	18.49	0	-270	3430	3380	3350	3300	3270	3365	3285	53	995	100	1990	5	1	53267083	1747	24.12	1.83	12	0.08	136.00	1789.00	5970	20240129	-45.06	2930	20230726	11.95	5970	-45.06	20240129	3280	0.00	20240725	5970	-45.06	20240129	2930	11.95	20230726	5.04	N	131370	100	53 억		9847232	N	N	0	N	00	N
41	20240725	090824	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3335	5	2	0.15	58098680	17523	26.02	3315	3355	3315	4325	2335	3330	3315.57	18.49	0	-2094	3430	3380	3350	3300	3270	3365	3285	53	995	100	1990	5	1	53267083	1776	24.52	1.86	12	0.03	136.00	1789.00	5970	20240129	-44.14	2930	20230726	13.82	5970	-44.14	20240129	3315	0.60	20240725	5970	-44.14	20240129	2930	13.82	20230726	5.04	N	131370	100	53 억		9847232	N	N	0	N	00	N
42	20240724	160821	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3330	-70	5	-2.06	224113175	66965	80.18	3360	3400	3320	4420	2380	3400	3346.88	18.50	0	-7477	3493	3446	3403	3356	3313	3425	3335	53	1020	100	2040	5	1	53267083	1774	24.49	1.86	12	0.13	136.00	1789.00	5970	20240129	-44.22	2930	20230726	13.65	5970	-44.22	20240129	3315	0.45	20240718	5970	-44.22	20240129	2930	13.65	20230726	5.06	N	131370	100	53 억		9854718	N	N	0	N	00	N
43	20240724	150834	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3350	-50	5	-1.47	208239455	62202	74.47	3360	3400	3320	4420	2380	3400	3347.79	18.50	0	-7166	3493	3446	3403	3356	3313	3425	3335	53	1020	100	2040	5	1	53267083	1784	24.63	1.87	12	0.12	136.00	1789.00	5970	20240129	-43.89	2930	20230726	14.33	5970	-43.89	20240129	3315	1.06	20240718	5970	-43.89	20240129	2930	14.33	20230726	5.06	N	131370	100	53 억		9854718	N	N	0	N	00	N
44	20240724	140829	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3320	-80	5	-2.35	180733045	53976	64.63	3360	3400	3320	4420	2380	3400	3348.40	18.50	0	-5000	3493	3446	3403	3356	3313	3425	3335	53	1020	100	2040	5	1	53267083	1768	24.41	1.86	12	0.10	136.00	1789.00	5970	20240129	-44.39	2930	20230726	13.31	5970	-44.39	20240129	3315	0.15	20240718	5970	-44.39	20240129	2930	13.31	20230726	5.06	N	131370	100	53 억		9854718	N	N	0	N	00	N
45	20240724	130834	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3330	-70	5	-2.06	134402145	40052	47.95	3360	3400	3330	4420	2380	3400	3355.69	18.50	0	-4809	3493	3446	3403	3356	3313	3425	3335	53	1020	100	2040	5	1	53267083	1774	24.49	1.86	12	0.08	136.00	1789.00	5970	20240129	-44.22	2930	20230726	13.65	5970	-44.22	20240129	3315	0.45	20240718	5970	-44.22	20240129	2930	13.65	20230726	5.06	N	131370	100	53 억		9854718	N	N	0	N	00	N
46	20240724	120833	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3355	-45	5	-1.32	104278950	31029	37.15	3360	3400	3345	4420	2380	3400	3360.69	18.50	0	-2616	3493	3446	3403	3356	3313	3425	3335	53	1020	100	2040	5	1	53267083	1787	24.67	1.88	12	0.06	136.00	1789.00	5970	20240129	-43.80	2930	20230726	14.51	5970	-43.80	20240129	3315	1.21	20240718	5970	-43.80	20240129	2930	14.51	20230726	5.06	N	131370	100	53 억		9854718	N	N	0	N	00	N
47	20240724	110829	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3350	-50	5	-1.47	98459285	29292	35.07	3360	3400	3345	4420	2380	3400	3361.30	18.50	0	-1629	3493	3446	3403	3356	3313	3425	3335	53	1020	100	2040	5	1	53267083	1784	24.63	1.87	12	0.05	136.00	1789.00	5970	20240129	-43.89	2930	20230726	14.33	5970	-43.89	20240129	3315	1.06	20240718	5970	-43.89	20240129	2930	14.33	20230726	5.06	N	131370	100	53 억		9854718	N	N	0	N	00	N
48	20240724	100854	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3370	-30	5	-0.88	55359680	16449	19.69	3360	3400	3350	4420	2380	3400	3365.53	18.50	0	-1584	3493	3446	3403	3356	3313	3425	3335	53	1020	100	2040	5	1	53267083	1795	24.78	1.88	12	0.03	136.00	1789.00	5970	20240129	-43.55	2930	20230726	15.02	5970	-43.55	20240129	3315	1.66	20240718	5970	-43.55	20240129	2930	15.02	20230726	5.06	N	131370	100	53 억		9854718	N	N	0	N	00	N
49	20240724	090822	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3385	-15	5	-0.44	17676220	5254	6.29	3360	3400	3360	4420	2380	3400	3364.34	18.50	0	-919	3493	3446	3403	3356	3313	3425	3335	53	1020	100	2040	5	1	53267083	1803	24.89	1.89	12	0.01	136.00	1789.00	5970	20240129	-43.30	2930	20230726	15.53	5970	-43.30	20240129	3315	2.11	20240718	5970	-43.30	20240129	2930	15.53	20230726	5.06	N	131370	100	53 억		9854718	N	N	0	N	00	N
50	20240723	160818	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3400	0	3	0.00	278226245	82100	66.67	3420	3450	3360	4420	2380	3400	3388.86	18.52	0	-8958	3573	3486	3443	3356	3313	3465	3335	53	1020	100	2040	5	1	53267083	1811	25.00	1.90	12	0.15	136.00	1789.00	5970	20240129	-43.05	2930	20230726	16.04	5970	-43.05	20240129	3315	2.56	20240718	5970	-43.05	20240129	2930	16.04	20230726	5.05	N	131370	100	53 억		9863704	N	N	0	N	00	N
51	20240723	150835	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3385	-15	5	-0.44	227235150	66996	54.41	3420	3450	3365	4420	2380	3400	3391.77	18.52	0	-4413	3573	3486	3443	3356	3313	3465	3335	53	1020	100	2040	5	1	53267083	1803	24.89	1.89	12	0.13	136.00	1789.00	5970	20240129	-43.30	2930	20230726	15.53	5970	-43.30	20240129	3315	2.11	20240718	5970	-43.30	20240129	2930	15.53	20230726	5.05	N	131370	100	53 억		9863704	N	N	0	N	00	N
52	20240723	140822	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3370	-30	5	-0.88	188190110	55452	45.03	3420	3450	3365	4420	2380	3400	3393.75	18.52	0	-4867	3573	3486	3443	3356	3313	3465	3335	53	1020	100	2040	5	1	53267083	1795	24.78	1.88	12	0.10	136.00	1789.00	5970	20240129	-43.55	2930	20230726	15.02	5970	-43.55	20240129	3315	1.66	20240718	5970	-43.55	20240129	2930	15.02	20230726	5.05	N	131370	100	53 억		9863704	N	N	0	N	00	N
53	20240723	130816	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3380	-20	5	-0.59	159348725	46887	38.08	3420	3450	3365	4420	2380	3400	3398.57	18.52	0	-3674	3573	3486	3443	3356	3313	3465	3335	53	1020	100	2040	5	1	53267083	1800	24.85	1.89	12	0.09	136.00	1789.00	5970	20240129	-43.38	2930	20230726	15.36	5970	-43.38	20240129	3315	1.96	20240718	5970	-43.38	20240129	2930	15.36	20230726	5.05	N	131370	100	53 억		9863704	N	N	0	N	00	N
54	20240723	120823	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3375	-25	5	-0.74	146714970	43142	35.03	3420	3450	3370	4420	2380	3400	3400.75	18.52	0	-1751	3573	3486	3443	3356	3313	3465	3335	53	1020	100	2040	5	1	53267083	1798	24.82	1.89	12	0.08	136.00	1789.00	5970	20240129	-43.47	2930	20230726	15.19	5970	-43.47	20240129	3315	1.81	20240718	5970	-43.47	20240129	2930	15.19	20230726	5.05	N	131370	100	53 억		9863704	N	N	0	N	00	N
55	20240723	110825	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3380	-20	5	-0.59	120355505	35336	28.70	3420	3450	3370	4420	2380	3400	3406.03	18.52	0	-1511	3573	3486	3443	3356	3313	3465	3335	53	1020	100	2040	5	1	53267083	1800	24.85	1.89	12	0.07	136.00	1789.00	5970	20240129	-43.38	2930	20230726	15.36	5970	-43.38	20240129	3315	1.96	20240718	5970	-43.38	20240129	2930	15.36	20230726	5.05	N	131370	100	53 억		9863704	N	N	0	N	00	N
56	20240723	100820	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3415	15	2	0.44	65833760	19241	15.63	3420	3450	3405	4420	2380	3400	3421.54	18.52	0	-1080	3573	3486	3443	3356	3313	3465	3335	53	1020	100	2040	5	1	53267083	1819	25.11	1.91	12	0.04	136.00	1789.00	5970	20240129	-42.80	2930	20230726	16.55	5970	-42.80	20240129	3315	3.02	20240718	5970	-42.80	20240129	2930	16.55	20230726	5.05	N	131370	100	53 억		9863704	N	N	0	N	00	N
57	20240723	090828	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3435	35	2	1.03	4368315	1273	1.03	3420	3435	3420	4420	2380	3400	3431.51	18.52	0	-15	3573	3486	3443	3356	3313	3465	3335	53	1020	100	2040	5	1	53267083	1830	25.26	1.92	12	0.00	136.00	1789.00	5970	20240129	-42.46	2930	20230726	17.24	5970	-42.46	20240129	3315	3.62	20240718	5970	-42.46	20240129	2930	17.24	20230726	5.05	N	131370	100	53 억		9863704	N	N	0	N	00	N
58	20240722	160815	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3400	-40	5	-1.16	423286545	122608	169.85	3445	3530	3400	4470	2410	3440	3452.76	18.49	0	12670	3496	3467	3411	3382	3326	3482	3397	53	1030	100	2060	5	1	53267083	1811	25.00	1.90	12	0.23	136.00	1789.00	5970	20240129	-43.05	2930	20230726	16.04	5970	-43.05	20240129	3315	2.56	20240718	5970	-43.05	20240129	2930	16.04	20230726	5.04	N	131370	100	53 억		9851062	N	N	0	N	00	N
59	20240722	150821	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3410	-30	5	-0.87	380466830	110030	152.42	3445	3530	3400	4470	2410	3440	3457.88	18.49	0	15453	3496	3467	3411	3382	3326	3482	3397	53	1030	100	2060	5	1	53267083	1816	25.07	1.91	12	0.21	136.00	1789.00	5970	20240129	-42.88	2930	20230726	16.38	5970	-42.88	20240129	3315	2.87	20240718	5970	-42.88	20240129	2930	16.38	20230726	5.04	N	131370	100	53 억		9851062	N	N	0	N	00	N
60	20240722	140826	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3420	-20	5	-0.58	333581375	96272	133.36	3445	3530	3405	4470	2410	3440	3465.03	18.49	0	16141	3496	3467	3411	3382	3326	3482	3397	53	1030	100	2060	5	1	53267083	1822	25.15	1.91	12	0.18	136.00	1789.00	5970	20240129	-42.71	2930	20230726	16.72	5970	-42.71	20240129	3315	3.17	20240718	5970	-42.71	20240129	2930	16.72	20230726	5.04	N	131370	100	53 억		9851062	N	N	0	N	00	N
61	20240722	130822	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3420	-20	5	-0.58	307856575	88734	122.92	3445	3530	3415	4470	2410	3440	3469.49	18.49	0	16293	3496	3467	3411	3382	3326	3482	3397	53	1030	100	2060	5	1	53267083	1822	25.15	1.91	12	0.17	136.00	1789.00	5970	20240129	-42.71	2930	20230726	16.72	5970	-42.71	20240129	3315	3.17	20240718	5970	-42.71	20240129	2930	16.72	20230726	5.04	N	131370	100	53 억		9851062	N	N	0	N	00	N
62	20240722	120820	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3430	-10	5	-0.29	292301230	84186	116.62	3445	3530	3420	4470	2410	3440	3472.16	18.49	0	16793	3496	3467	3411	3382	3326	3482	3397	53	1030	100	2060	5	1	53267083	1827	25.22	1.92	12	0.16	136.00	1789.00	5970	20240129	-42.55	2930	20230726	17.06	5970	-42.55	20240129	3315	3.47	20240718	5970	-42.55	20240129	2930	17.06	20230726	5.04	N	131370	100	53 억		9851062	N	N	0	N	00	N
63	20240722	110818	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3460	20	2	0.58	268238250	77164	106.89	3445	3530	3420	4470	2410	3440	3476.29	18.49	0	16526	3496	3467	3411	3382	3326	3482	3397	53	1030	100	2060	5	1	53267083	1843	25.44	1.93	12	0.14	136.00	1789.00	5970	20240129	-42.04	2930	20230726	18.09	5970	-42.04	20240129	3315	4.37	20240718	5970	-42.04	20240129	2930	18.09	20230726	5.04	N	131370	100	53 억		9851062	N	N	0	N	00	N
64	20240722	100821	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3460	20	2	0.58	250728825	72077	99.85	3445	3530	3420	4470	2410	3440	3478.72	18.49	0	16500	3496	3467	3411	3382	3326	3482	3397	53	1030	100	2060	5	1	53267083	1843	25.44	1.93	12	0.14	136.00	1789.00	5970	20240129	-42.04	2930	20230726	18.09	5970	-42.04	20240129	3315	4.37	20240718	5970	-42.04	20240129	2930	18.09	20230726	5.04	N	131370	100	53 억		9851062	N	N	0	N	00	N
65	20240722	090821	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3520	80	2	2.33	111126375	31883	44.17	3445	3530	3440	4470	2410	3440	3485.70	18.49	0	17089	3496	3467	3411	3382	3326	3482	3397	53	1030	100	2060	5	1	53267083	1875	25.88	1.97	12	0.06	136.00	1789.00	5970	20240129	-41.04	2930	20230726	20.14	5970	-41.04	20240129	3315	6.18	20240718	5970	-41.04	20240129	2930	20.14	20230726	5.04	N	131370	100	53 억		9851062	N	N	0	N	00	N
66	20240719	160759	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3440	30	2	0.88	242430825	71653	77.51	3385	3440	3355	4430	2390	3410	3383.23	18.51	0	-10405	3526	3467	3391	3332	3256	3497	3362	53	1020	100	2040	5	1	53267083	1832	25.29	1.92	12	0.13	136.00	1789.00	5970	20240129	-42.38	2930	20230726	17.41	5970	-42.38	20240129	3315	3.77	20240718	5970	-42.38	20240129	2930	17.41	20230726	5.06	N	131370	100	53 억		9861474	N	N	0	N	00	N
67	20240719	150807	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3375	-35	5	-1.03	191405500	56649	61.28	3385	3440	3355	4430	2390	3410	3378.80	18.51	0	-10207	3526	3467	3391	3332	3256	3497	3362	53	1020	100	2040	5	1	53267083	1798	24.82	1.89	12	0.11	136.00	1789.00	5970	20240129	-43.47	2930	20230726	15.19	5970	-43.47	20240129	3315	1.81	20240718	5970	-43.47	20240129	2930	15.19	20230726	5.06	N	131370	100	53 억		9861474	N	N	0	N	00	N
68	20240719	140811	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3375	-35	5	-1.03	153319830	45315	49.02	3385	3440	3360	4430	2390	3410	3383.42	18.51	0	-7383	3526	3467	3391	3332	3256	3497	3362	53	1020	100	2040	5	1	53267083	1798	24.82	1.89	12	0.09	136.00	1789.00	5970	20240129	-43.47	2930	20230726	15.19	5970	-43.47	20240129	3315	1.81	20240718	5970	-43.47	20240129	2930	15.19	20230726	5.06	N	131370	100	53 억		9861474	N	N	0	N	00	N
69	20240719	130802	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3365	-45	5	-1.32	119536230	35286	38.17	3385	3440	3365	4430	2390	3410	3387.64	18.51	0	-6841	3526	3467	3391	3332	3256	3497	3362	53	1020	100	2040	5	1	53267083	1792	24.74	1.88	12	0.07	136.00	1789.00	5970	20240129	-43.63	2930	20230726	14.85	5970	-43.63	20240129	3315	1.51	20240718	5970	-43.63	20240129	2930	14.85	20230726	5.06	N	131370	100	53 억		9861474	N	N	0	N	00	N
70	20240719	120802	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3380	-30	5	-0.88	79715275	23466	25.38	3385	3440	3375	4430	2390	3410	3397.05	18.51	0	-3960	3526	3467	3391	3332	3256	3497	3362	53	1020	100	2040	5	1	53267083	1800	24.85	1.89	12	0.04	136.00	1789.00	5970	20240129	-43.38	2930	20230726	15.36	5970	-43.38	20240129	3315	1.96	20240718	5970	-43.38	20240129	2930	15.36	20230726	5.06	N	131370	100	53 억		9861474	N	N	0	N	00	N
71	20240719	110809	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3390	-20	5	-0.59	68940025	20276	21.93	3385	3440	3380	4430	2390	3410	3400.08	18.51	0	-3206	3526	3467	3391	3332	3256	3497	3362	53	1020	100	2040	5	1	53267083	1806	24.93	1.89	12	0.04	136.00	1789.00	5970	20240129	-43.22	2930	20230726	15.70	5970	-43.22	20240129	3315	2.26	20240718	5970	-43.22	20240129	2930	15.70	20230726	5.06	N	131370	100	53 억		9861474	N	N	0	N	00	N
72	20240719	100724	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3400	-10	5	-0.29	39146815	11486	12.43	3385	3440	3385	4430	2390	3410	3408.22	18.51	0	-121	3526	3467	3391	3332	3256	3497	3362	53	1020	100	2040	5	1	53267083	1811	25.00	1.90	12	0.02	136.00	1789.00	5970	20240129	-43.05	2930	20230726	16.04	5970	-43.05	20240129	3315	2.56	20240718	5970	-43.05	20240129	2930	16.04	20230726	5.06	N	131370	100	53 억		9861474	N	N	0	N	00	N
73	20240719	090815	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3400	-10	5	-0.29	1211920	358	0.39	3385	3410	3385	4430	2390	3410	3385.25	18.51	0	26	3526	3467	3391	3332	3256	3497	3362	53	1020	100	2040	5	1	53267083	1811	25.00	1.90	12	0.00	136.00	1789.00	5970	20240129	-43.05	2930	20230726	16.04	5970	-43.05	20240129	3315	2.56	20240718	5970	-43.05	20240129	2930	16.04	20230726	5.06	N	131370	100	53 억		9861474	N	N	0	N	00	N
74	20240718	160754	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3410	-25	5	-0.73	312421565	92220	181.29	3405	3450	3315	4465	2405	3435	3387.77	18.52	0	-6148	3471	3452	3441	3422	3411	3462	3432	53	1030	100	2060	5	1	53267083	1816	25.07	1.91	12	0.17	136.00	1789.00	5970	20240129	-42.88	2930	20230726	16.38	5970	-42.88	20240129	3315	2.87	20240718	5970	-42.88	20240129	2930	16.38	20230726	5.04	N	131370	100	53 억		9867111	N	N	0	N	00	N
75	20240718	150802	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3380	-55	5	-1.60	301120925	88893	174.75	3405	3450	3315	4465	2405	3435	3387.45	18.52	0	-6611	3471	3452	3441	3422	3411	3462	3432	53	1030	100	2060	5	1	53267083	1800	24.85	1.89	12	0.17	136.00	1789.00	5970	20240129	-43.38	2930	20230726	15.36	5970	-43.38	20240129	3315	1.96	20240718	5970	-43.38	20240129	2930	15.36	20230726	5.04	N	131370	100	53 억		9867111	N	N	0	N	00	N
76	20240718	140756	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3395	-40	5	-1.16	283433310	83669	164.48	3405	3450	3315	4465	2405	3435	3387.55	18.52	0	-6277	3471	3452	3441	3422	3411	3462	3432	53	1030	100	2060	5	1	53267083	1808	24.96	1.90	12	0.16	136.00	1789.00	5970	20240129	-43.13	2930	20230726	15.87	5970	-43.13	20240129	3315	2.41	20240718	5970	-43.13	20240129	2930	15.87	20230726	5.04	N	131370	100	53 억		9867111	N	N	0	N	00	N
77	20240718	130757	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3385	-50	5	-1.46	245416825	72437	142.40	3405	3450	3315	4465	2405	3435	3388.00	18.52	0	-5536	3471	3452	3441	3422	3411	3462	3432	53	1030	100	2060	5	1	53267083	1803	24.89	1.89	12	0.14	136.00	1789.00	5970	20240129	-43.30	2930	20230726	15.53	5970	-43.30	20240129	3315	2.11	20240718	5970	-43.30	20240129	2930	15.53	20230726	5.04	N	131370	100	53 억		9867111	N	N	0	N	00	N
78	20240718	120758	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3390	-45	5	-1.31	233416545	68896	135.44	3405	3450	3315	4465	2405	3435	3387.95	18.52	0	-5162	3471	3452	3441	3422	3411	3462	3432	53	1030	100	2060	5	1	53267083	1806	24.93	1.89	12	0.13	136.00	1789.00	5970	20240129	-43.22	2930	20230726	15.70	5970	-43.22	20240129	3315	2.26	20240718	5970	-43.22	20240129	2930	15.70	20230726	5.04	N	131370	100	53 억		9867111	N	N	0	N	00	N
79	20240718	110803	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3420	-15	5	-0.44	189274405	55915	109.92	3405	3450	3315	4465	2405	3435	3385.04	18.52	0	-959	3471	3452	3441	3422	3411	3462	3432	53	1030	100	2060	5	1	53267083	1822	25.15	1.91	12	0.10	136.00	1789.00	5970	20240129	-42.71	2930	20230726	16.72	5970	-42.71	20240129	3315	3.17	20240718	5970	-42.71	20240129	2930	16.72	20230726	5.04	N	131370	100	53 억		9867111	N	N	0	N	00	N
80	20240718	100804	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3405	-30	5	-0.87	160799980	47570	93.51	3405	3450	3315	4465	2405	3435	3380.28	18.52	0	-698	3471	3452	3441	3422	3411	3462	3432	53	1030	100	2060	5	1	53267083	1814	25.04	1.90	12	0.09	136.00	1789.00	5970	20240129	-42.96	2930	20230726	16.21	5970	-42.96	20240129	3315	2.71	20240718	5970	-42.96	20240129	2930	16.21	20230726	5.04	N	131370	100	53 억		9867111	N	N	0	N	00	N
81	20240718	090804	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3370	-65	5	-1.89	79213155	23495	46.19	3405	3450	3315	4465	2405	3435	3371.49	18.52	0	-2986	3471	3452	3441	3422	3411	3462	3432	53	1030	100	2060	5	1	53267083	1795	24.78	1.88	12	0.04	136.00	1789.00	5970	20240129	-43.55	2930	20230726	15.02	5970	-43.55	20240129	3315	1.66	20240718	5970	-43.55	20240129	2930	15.02	20230726	5.04	N	131370	100	53 억		9867111	N	N	0	N	00	N
82	20240717	160836	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3435	5	2	0.15	173438040	50377	133.68	3430	3460	3430	4455	2405	3430	3442.80	18.51	0	4912	3486	3457	3441	3412	3396	3450	3405	53	1025	100	2050	5	1	53267083	1830	25.26	1.92	12	0.09	136.00	1789.00	5970	20240129	-42.46	2930	20230726	17.24	5970	-42.46	20240129	3400	1.03	20240708	5970	-42.46	20240129	2930	17.24	20230726	5.04	N	131370	100	53 억		9862244	N	N	0	N	00	N
83	20240717	150841	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3445	15	2	0.44	159151710	46226	122.67	3430	3460	3430	4455	2405	3430	3442.90	18.51	0	5216	3486	3457	3441	3412	3396	3450	3405	53	1025	100	2050	5	1	53267083	1835	25.33	1.93	12	0.09	136.00	1789.00	5970	20240129	-42.29	2930	20230726	17.58	5970	-42.29	20240129	3400	1.32	20240708	5970	-42.29	20240129	2930	17.58	20230726	5.04	N	131370	100	53 억		9862244	N	N	0	N	00	N
84	20240717	140837	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3445	15	2	0.44	140732780	40868	108.45	3430	3460	3430	4455	2405	3430	3443.59	18.51	0	5538	3486	3457	3441	3412	3396	3450	3405	53	1025	100	2050	5	1	53267083	1835	25.33	1.93	12	0.08	136.00	1789.00	5970	20240129	-42.29	2930	20230726	17.58	5970	-42.29	20240129	3400	1.32	20240708	5970	-42.29	20240129	2930	17.58	20230726	5.04	N	131370	100	53 억		9862244	N	N	0	N	00	N
85	20240717	130837	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3445	15	2	0.44	110067395	31958	84.81	3430	3460	3430	4455	2405	3430	3444.13	18.51	0	5311	3486	3457	3441	3412	3396	3450	3405	53	1025	100	2050	5	1	53267083	1835	25.33	1.93	12	0.06	136.00	1789.00	5970	20240129	-42.29	2930	20230726	17.58	5970	-42.29	20240129	3400	1.32	20240708	5970	-42.29	20240129	2930	17.58	20230726	5.04	N	131370	100	53 억		9862244	N	N	0	N	00	N
86	20240717	120838	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3450	20	2	0.58	94693060	27497	72.97	3430	3460	3430	4455	2405	3430	3443.76	18.51	0	5457	3486	3457	3441	3412	3396	3450	3405	53	1025	100	2050	5	1	53267083	1838	25.37	1.93	12	0.05	136.00	1789.00	5970	20240129	-42.21	2930	20230726	17.75	5970	-42.21	20240129	3400	1.47	20240708	5970	-42.21	20240129	2930	17.75	20230726	5.04	N	131370	100	53 억		9862244	N	N	0	N	00	N
87	20240717	110838	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3445	15	2	0.44	84360195	24495	65.00	3430	3460	3430	4455	2405	3430	3443.98	18.51	0	5209	3486	3457	3441	3412	3396	3450	3405	53	1025	100	2050	5	1	53267083	1835	25.33	1.93	12	0.05	136.00	1789.00	5970	20240129	-42.29	2930	20230726	17.58	5970	-42.29	20240129	3400	1.32	20240708	5970	-42.29	20240129	2930	17.58	20230726	5.04	N	131370	100	53 억		9862244	N	N	0	N	00	N
88	20240717	100837	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3445	15	2	0.44	64749560	18799	49.89	3430	3460	3430	4455	2405	3430	3444.31	18.51	0	7982	3486	3457	3441	3412	3396	3450	3405	53	1025	100	2050	5	1	53267083	1835	25.33	1.93	12	0.04	136.00	1789.00	5970	20240129	-42.29	2930	20230726	17.58	5970	-42.29	20240129	3400	1.32	20240708	5970	-42.29	20240129	2930	17.58	20230726	5.04	N	131370	100	53 억		9862244	N	N	0	N	00	N
89	20240717	090658	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3440	10	2	0.29	18172555	5291	14.04	3430	3450	3430	4455	2405	3430	3434.62	18.51	0	4078	3486	3457	3441	3412	3396	3450	3405	53	1025	100	2050	5	1	53267083	1832	25.29	1.92	12	0.01	136.00	1789.00	5970	20240129	-42.38	2930	20230726	17.41	5970	-42.38	20240129	3400	1.18	20240708	5970	-42.38	20240129	2930	17.41	20230726	5.04	N	131370	100	53 억		9862244	N	N	0	N	00	N
90	20240716	160839	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3430	-25	5	-0.72	125686720	36578	76.97	3445	3470	3425	4490	2420	3455	3436.13	18.52	0	-4264	3478	3466	3443	3431	3408	3472	3437	53	1035	100	2070	5	1	53267083	1827	25.22	1.92	12	0.07	136.00	1789.00	5970	20240129	-42.55	2930	20230726	17.06	5970	-42.55	20240129	3400	0.88	20240708	5970	-42.55	20240129	2930	17.06	20230726	5.04	N	131370	100	53 억		9866498	N	N	0	N	00	N
91	20240716	150848	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3435	-20	5	-0.58	118750910	34556	72.71	3445	3470	3425	4490	2420	3455	3436.48	18.52	0	-4242	3478	3466	3443	3431	3408	3472	3437	53	1035	100	2070	5	1	53267083	1830	25.26	1.92	12	0.06	136.00	1789.00	5970	20240129	-42.46	2930	20230726	17.24	5970	-42.46	20240129	3400	1.03	20240708	5970	-42.46	20240129	2930	17.24	20230726	5.04	N	131370	100	53 억		9866498	N	N	0	N	00	N
92	20240716	140845	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3430	-25	5	-0.72	104757960	30482	64.14	3445	3470	3425	4490	2420	3455	3436.72	18.52	0	-4550	3478	3466	3443	3431	3408	3472	3437	53	1035	100	2070	5	1	53267083	1827	25.22	1.92	12	0.06	136.00	1789.00	5970	20240129	-42.55	2930	20230726	17.06	5970	-42.55	20240129	3400	0.88	20240708	5970	-42.55	20240129	2930	17.06	20230726	5.04	N	131370	100	53 억		9866498	N	N	0	N	00	N
93	20240716	130845	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3430	-25	5	-0.72	89796610	26121	54.96	3445	3470	3425	4490	2420	3455	3437.72	18.52	0	-4405	3478	3466	3443	3431	3408	3472	3437	53	1035	100	2070	5	1	53267083	1827	25.22	1.92	12	0.05	136.00	1789.00	5970	20240129	-42.55	2930	20230726	17.06	5970	-42.55	20240129	3400	0.88	20240708	5970	-42.55	20240129	2930	17.06	20230726	5.04	N	131370	100	53 억		9866498	N	N	0	N	00	N
94	20240716	120843	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3430	-25	5	-0.72	81583975	23727	49.93	3445	3470	3425	4490	2420	3455	3438.44	18.52	0	-4317	3478	3466	3443	3431	3408	3472	3437	53	1035	100	2070	5	1	53267083	1827	25.22	1.92	12	0.04	136.00	1789.00	5970	20240129	-42.55	2930	20230726	17.06	5970	-42.55	20240129	3400	0.88	20240708	5970	-42.55	20240129	2930	17.06	20230726	5.04	N	131370	100	53 억		9866498	N	N	0	N	00	N
95	20240716	110843	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3425	-30	5	-0.87	75102395	21837	45.95	3445	3470	3425	4490	2420	3455	3439.23	18.52	0	-4208	3478	3466	3443	3431	3408	3472	3437	53	1035	100	2070	5	1	53267083	1824	25.18	1.91	12	0.04	136.00	1789.00	5970	20240129	-42.63	2930	20230726	16.89	5970	-42.63	20240129	3400	0.74	20240708	5970	-42.63	20240129	2930	16.89	20230726	5.04	N	131370	100	53 억		9866498	N	N	0	N	00	N
96	20240716	100844	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3440	-15	5	-0.43	36690885	10649	22.41	3445	3470	3430	4490	2420	3455	3445.48	18.52	0	-144	3478	3466	3443	3431	3408	3472	3437	53	1035	100	2070	5	1	53267083	1832	25.29	1.92	12	0.02	136.00	1789.00	5970	20240129	-42.38	2930	20230726	17.41	5970	-42.38	20240129	3400	1.18	20240708	5970	-42.38	20240129	2930	17.41	20230726	5.04	N	131370	100	53 억		9866498	N	N	0	N	00	N
97	20240716	090842	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3465	10	2	0.29	3647745	1056	2.22	3445	3470	3445	4490	2420	3455	3454.30	18.52	0	-22	3478	3466	3443	3431	3408	3472	3437	53	1035	100	2070	5	1	53267083	1846	25.48	1.94	12	0.00	136.00	1789.00	5970	20240129	-41.96	2930	20230726	18.26	5970	-41.96	20240129	3400	1.91	20240708	5970	-41.96	20240129	2930	18.26	20230726	5.04	N	131370	100	53 억		9866498	N	N	0	N	00	N
98	20240715	160829	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3455	15	2	0.44	163163470	47481	98.37	3425	3455	3420	4470	2410	3440	3436.38	18.52	0	2780	3473	3456	3433	3416	3393	3465	3425	53	1030	100	2060	5	1	53267083	1840	25.40	1.93	12	0.09	136.00	1789.00	5970	20240129	-42.13	2930	20230726	17.92	5970	-42.13	20240129	3400	1.62	20240708	5970	-42.13	20240129	2930	17.92	20230726	5.05	N	131370	100	53 억		9863768	N	N	0	N	00	N
99	20240715	150836	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3455	15	2	0.44	159283865	46357	96.04	3425	3455	3420	4470	2410	3440	3436.03	18.52	0	3313	3473	3456	3433	3416	3393	3465	3425	53	1030	100	2060	5	1	53267083	1840	25.40	1.93	12	0.09	136.00	1789.00	5970	20240129	-42.13	2930	20230726	17.92	5970	-42.13	20240129	3400	1.62	20240708	5970	-42.13	20240129	2930	17.92	20230726	5.05	N	131370	100	53 억		9863768	N	N	0	N	00	N
100	20240715	140833	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3440	0	3	0.00	134865940	39273	81.36	3425	3455	3420	4470	2410	3440	3434.06	18.52	0	2076	3473	3456	3433	3416	3393	3465	3425	53	1030	100	2060	5	1	53267083	1832	25.29	1.92	12	0.07	136.00	1789.00	5970	20240129	-42.38	2930	20230726	17.41	5970	-42.38	20240129	3400	1.18	20240708	5970	-42.38	20240129	2930	17.41	20230726	5.05	N	131370	100	53 억		9863768	N	N	0	N	00	N
101	20240715	130835	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3455	15	2	0.44	95047845	27706	57.40	3425	3455	3420	4470	2410	3440	3430.59	18.52	0	3262	3473	3456	3433	3416	3393	3465	3425	53	1030	100	2060	5	1	53267083	1840	25.40	1.93	12	0.05	136.00	1789.00	5970	20240129	-42.13	2930	20230726	17.92	5970	-42.13	20240129	3400	1.62	20240708	5970	-42.13	20240129	2930	17.92	20230726	5.05	N	131370	100	53 억		9863768	N	N	0	N	00	N
102	20240715	120834	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3440	0	3	0.00	84396215	24616	51.00	3425	3445	3420	4470	2410	3440	3428.51	18.52	0	1852	3473	3456	3433	3416	3393	3465	3425	53	1030	100	2060	5	1	53267083	1832	25.29	1.92	12	0.05	136.00	1789.00	5970	20240129	-42.38	2930	20230726	17.41	5970	-42.38	20240129	3400	1.18	20240708	5970	-42.38	20240129	2930	17.41	20230726	5.05	N	131370	100	53 억		9863768	N	N	0	N	00	N
103	20240715	110833	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3445	5	2	0.15	75805705	22116	45.82	3425	3445	3420	4470	2410	3440	3427.64	18.52	0	1984	3473	3456	3433	3416	3393	3465	3425	53	1030	100	2060	5	1	53267083	1835	25.33	1.93	12	0.04	136.00	1789.00	5970	20240129	-42.29	2930	20230726	17.58	5970	-42.29	20240129	3400	1.32	20240708	5970	-42.29	20240129	2930	17.58	20230726	5.05	N	131370	100	53 억		9863768	N	N	0	N	00	N
104	20240715	100834	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3440	0	3	0.00	47734035	13936	28.87	3425	3440	3420	4470	2410	3440	3425.23	18.52	0	2190	3473	3456	3433	3416	3393	3465	3425	53	1030	100	2060	5	1	53267083	1832	25.29	1.92	12	0.03	136.00	1789.00	5970	20240129	-42.38	2930	20230726	17.41	5970	-42.38	20240129	3400	1.18	20240708	5970	-42.38	20240129	2930	17.41	20230726	5.05	N	131370	100	53 억		9863768	N	N	0	N	00	N
105	20240715	090835	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3425	-15	5	-0.44	25888020	7562	15.67	3425	3440	3420	4470	2410	3440	3423.44	18.52	0	2555	3473	3456	3433	3416	3393	3465	3425	53	1030	100	2060	5	1	53267083	1824	25.18	1.91	12	0.01	136.00	1789.00	5970	20240129	-42.63	2930	20230726	16.89	5970	-42.63	20240129	3400	0.74	20240708	5970	-42.63	20240129	2930	16.89	20230726	5.05	N	131370	100	53 억		9863768	N	N	0	N	00	N
106	20240712	160827	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3440	10	2	0.29	156359580	45716	136.27	3430	3450	3410	4455	2405	3430	3420.24	18.52	0	-1670	3483	3456	3433	3406	3383	3470	3420	53	1025	100	2050	5	1	53267083	1832	25.29	1.92	12	0.09	136.00	1789.00	5970	20240129	-42.38	2930	20230726	17.41	5970	-42.38	20240129	3400	1.18	20240708	5970	-42.38	20240129	2930	17.41	20230726	5.07	N	131370	100	53 억		9865466	N	N	0	N	00	N
107	20240712	150833	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3430	0	3	0.00	139069840	40676	121.25	3430	3450	3410	4455	2405	3430	3418.97	18.52	0	-1882	3483	3456	3433	3406	3383	3470	3420	53	1025	100	2050	5	1	53267083	1827	25.22	1.92	12	0.08	136.00	1789.00	5970	20240129	-42.55	2930	20230726	17.06	5970	-42.55	20240129	3400	0.88	20240708	5970	-42.55	20240129	2930	17.06	20230726	5.07	N	131370	100	53 억		9865466	N	N	0	N	00	N
108	20240712	140836	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3410	-20	5	-0.58	120154075	35144	104.76	3430	3450	3410	4455	2405	3430	3418.91	18.52	0	-1689	3483	3456	3433	3406	3383	3470	3420	53	1025	100	2050	5	1	53267083	1816	25.07	1.91	12	0.07	136.00	1789.00	5970	20240129	-42.88	2930	20230726	16.38	5970	-42.88	20240129	3400	0.29	20240708	5970	-42.88	20240129	2930	16.38	20230726	5.07	N	131370	100	53 억		9865466	N	N	0	N	00	N
109	20240712	130830	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3425	-5	5	-0.15	100674085	29436	87.75	3430	3450	3410	4455	2405	3430	3420.10	18.52	0	-1438	3483	3456	3433	3406	3383	3470	3420	53	1025	100	2050	5	1	53267083	1824	25.18	1.91	12	0.06	136.00	1789.00	5970	20240129	-42.63	2930	20230726	16.89	5970	-42.63	20240129	3400	0.74	20240708	5970	-42.63	20240129	2930	16.89	20230726	5.07	N	131370	100	53 억		9865466	N	N	0	N	00	N
110	20240712	120832	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3420	-10	5	-0.29	79659845	23282	69.40	3430	3450	3410	4455	2405	3430	3421.52	18.52	0	-1662	3483	3456	3433	3406	3383	3470	3420	53	1025	100	2050	5	1	53267083	1822	25.15	1.91	12	0.04	136.00	1789.00	5970	20240129	-42.71	2930	20230726	16.72	5970	-42.71	20240129	3400	0.59	20240708	5970	-42.71	20240129	2930	16.72	20230726	5.07	N	131370	100	53 억		9865466	N	N	0	N	00	N
111	20240712	110828	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3420	-10	5	-0.29	49606960	14487	43.18	3430	3450	3410	4455	2405	3430	3424.24	18.52	0	-1483	3483	3456	3433	3406	3383	3470	3420	53	1025	100	2050	5	1	53267083	1822	25.15	1.91	12	0.03	136.00	1789.00	5970	20240129	-42.71	2930	20230726	16.72	5970	-42.71	20240129	3400	0.59	20240708	5970	-42.71	20240129	2930	16.72	20230726	5.07	N	131370	100	53 억		9865466	N	N	0	N	00	N
112	20240712	100831	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3435	5	2	0.15	21589475	6285	18.73	3430	3450	3425	4455	2405	3430	3435.08	18.52	0	-1979	3483	3456	3433	3406	3383	3470	3420	53	1025	100	2050	5	1	53267083	1830	25.26	1.92	12	0.01	136.00	1789.00	5970	20240129	-42.46	2930	20230726	17.24	5970	-42.46	20240129	3400	1.03	20240708	5970	-42.46	20240129	2930	17.24	20230726	5.07	N	131370	100	53 억		9865466	N	N	0	N	00	N
113	20240712	090827	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3440	10	2	0.29	6136995	1784	5.32	3430	3450	3430	4455	2405	3430	3440.02	18.52	0	-492	3483	3456	3433	3406	3383	3470	3420	53	1025	100	2050	5	1	53267083	1832	25.29	1.92	12	0.00	136.00	1789.00	5970	20240129	-42.38	2930	20230726	17.41	5970	-42.38	20240129	3400	1.18	20240708	5970	-42.38	20240129	2930	17.41	20230726	5.07	N	131370	100	53 억		9865466	N	N	0	N	00	N
114	20240711	160824	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3430	5	2	0.15	114383525	33309	70.20	3425	3460	3410	4450	2400	3425	3434.01	18.53	0	-4584	3501	3462	3441	3402	3381	3452	3392	53	1025	100	2050	5	1	53267083	1827	25.22	1.92	12	0.06	136.00	1789.00	5970	20240129	-42.55	2930	20230726	17.06	5970	-42.55	20240129	3400	0.88	20240708	5970	-42.55	20240129	2930	17.06	20230726	5.02	N	131370	100	53 억		9870078	N	N	0	N	00	N
115	20240711	150830	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3425	0	3	0.00	96396050	28055	59.12	3425	3460	3415	4450	2400	3425	3435.97	18.53	0	-3725	3501	3462	3441	3402	3381	3452	3392	53	1025	100	2050	5	1	53267083	1824	25.18	1.91	12	0.05	136.00	1789.00	5970	20240129	-42.63	2930	20230726	16.89	5970	-42.63	20240129	3400	0.74	20240708	5970	-42.63	20240129	2930	16.89	20230726	5.02	N	131370	100	53 억		9870078	N	N	0	N	00	N
116	20240711	140830	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3440	15	2	0.44	84540530	24592	51.83	3425	3460	3420	4450	2400	3425	3437.72	18.53	0	-2674	3501	3462	3441	3402	3381	3452	3392	53	1025	100	2050	5	1	53267083	1832	25.29	1.92	12	0.05	136.00	1789.00	5970	20240129	-42.38	2930	20230726	17.41	5970	-42.38	20240129	3400	1.18	20240708	5970	-42.38	20240129	2930	17.41	20230726	5.02	N	131370	100	53 억		9870078	N	N	0	N	00	N
117	20240711	130828	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3430	5	2	0.15	72359225	21040	44.34	3425	3460	3425	4450	2400	3425	3439.13	18.53	0	-1352	3501	3462	3441	3402	3381	3452	3392	53	1025	100	2050	5	1	53267083	1827	25.22	1.92	12	0.04	136.00	1789.00	5970	20240129	-42.55	2930	20230726	17.06	5970	-42.55	20240129	3400	0.88	20240708	5970	-42.55	20240129	2930	17.06	20230726	5.02	N	131370	100	53 억		9870078	N	N	0	N	00	N
118	20240711	120828	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3450	25	2	0.73	53706560	15617	32.91	3425	3460	3425	4450	2400	3425	3438.98	18.53	0	904	3501	3462	3441	3402	3381	3452	3392	53	1025	100	2050	5	1	53267083	1838	25.37	1.93	12	0.03	136.00	1789.00	5970	20240129	-42.21	2930	20230726	17.75	5970	-42.21	20240129	3400	1.47	20240708	5970	-42.21	20240129	2930	17.75	20230726	5.02	N	131370	100	53 억		9870078	N	N	0	N	00	N
119	20240711	110825	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3435	10	2	0.29	44024225	12807	26.99	3425	3450	3425	4450	2400	3425	3437.51	18.53	0	643	3501	3462	3441	3402	3381	3452	3392	53	1025	100	2050	5	1	53267083	1830	25.26	1.92	12	0.02	136.00	1789.00	5970	20240129	-42.46	2930	20230726	17.24	5970	-42.46	20240129	3400	1.03	20240708	5970	-42.46	20240129	2930	17.24	20230726	5.02	N	131370	100	53 억		9870078	N	N	0	N	00	N
120	20240711	100827	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3445	20	2	0.58	27812345	8095	17.06	3425	3450	3425	4450	2400	3425	3435.74	18.53	0	1267	3501	3462	3441	3402	3381	3452	3392	53	1025	100	2050	5	1	53267083	1835	25.33	1.93	12	0.02	136.00	1789.00	5970	20240129	-42.29	2930	20230726	17.58	5970	-42.29	20240129	3400	1.32	20240708	5970	-42.29	20240129	2930	17.58	20230726	5.02	N	131370	100	53 억		9870078	N	N	0	N	00	N
121	20240711	090825	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3435	10	2	0.29	13669835	3984	8.40	3425	3450	3425	4450	2400	3425	3431.18	18.53	0	696	3501	3462	3441	3402	3381	3452	3392	53	1025	100	2050	5	1	53267083	1830	25.26	1.92	12	0.01	136.00	1789.00	5970	20240129	-42.46	2930	20230726	17.24	5970	-42.46	20240129	3400	1.03	20240708	5970	-42.46	20240129	2930	17.24	20230726	5.02	N	131370	100	53 억		9870078	N	N	0	N	00	N
122	20240710	160823	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3425	-25	5	-0.72	162889245	47427	44.41	3430	3480	3420	4485	2415	3450	3434.53	18.52	0	2884	3523	3486	3448	3411	3373	3505	3430	53	1035	100	2070	5	1	53267083	1824	25.18	1.91	12	0.09	136.00	1789.00	5970	20240129	-42.63	2930	20230726	16.89	5970	-42.63	20240129	3400	0.74	20240708	5970	-42.63	20240129	2930	16.89	20230726	5.05	N	131370	100	53 억		9867222	N	N	0	N	00	N
123	20240710	150825	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3430	-20	5	-0.58	154206295	44892	42.04	3430	3480	3420	4485	2415	3450	3435.05	18.52	0	2793	3523	3486	3448	3411	3373	3505	3430	53	1035	100	2070	5	1	53267083	1827	25.22	1.92	12	0.08	136.00	1789.00	5970	20240129	-42.55	2930	20230726	17.06	5970	-42.55	20240129	3400	0.88	20240708	5970	-42.55	20240129	2930	17.06	20230726	5.05	N	131370	100	53 억		9867222	N	N	0	N	00	N
124	20240710	140824	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3450	0	3	0.00	86455705	25130	23.53	3430	3480	3420	4485	2415	3450	3440.34	18.52	0	-2427	3523	3486	3448	3411	3373	3505	3430	53	1035	100	2070	5	1	53267083	1838	25.37	1.93	12	0.05	136.00	1789.00	5970	20240129	-42.21	2930	20230726	17.75	5970	-42.21	20240129	3400	1.47	20240708	5970	-42.21	20240129	2930	17.75	20230726	5.05	N	131370	100	53 억		9867222	N	N	0	N	00	N
125	20240710	130824	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3445	-5	5	-0.14	78471005	22810	21.36	3430	3480	3420	4485	2415	3450	3440.20	18.52	0	-2281	3523	3486	3448	3411	3373	3505	3430	53	1035	100	2070	5	1	53267083	1835	25.33	1.93	12	0.04	136.00	1789.00	5970	20240129	-42.29	2930	20230726	17.58	5970	-42.29	20240129	3400	1.32	20240708	5970	-42.29	20240129	2930	17.58	20230726	5.05	N	131370	100	53 억		9867222	N	N	0	N	00	N
126	20240710	120823	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3450	0	3	0.00	64378215	18717	17.53	3430	3480	3420	4485	2415	3450	3439.56	18.52	0	-2499	3523	3486	3448	3411	3373	3505	3430	53	1035	100	2070	5	1	53267083	1838	25.37	1.93	12	0.04	136.00	1789.00	5970	20240129	-42.21	2930	20230726	17.75	5970	-42.21	20240129	3400	1.47	20240708	5970	-42.21	20240129	2930	17.75	20230726	5.05	N	131370	100	53 억		9867222	N	N	0	N	00	N
127	20240710	110824	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3445	-5	5	-0.14	31094720	9054	8.48	3430	3480	3420	4485	2415	3450	3434.36	18.52	0	-1521	3523	3486	3448	3411	3373	3505	3430	53	1035	100	2070	5	1	53267083	1835	25.33	1.93	12	0.02	136.00	1789.00	5970	20240129	-42.29	2930	20230726	17.58	5970	-42.29	20240129	3400	1.32	20240708	5970	-42.29	20240129	2930	17.58	20230726	5.05	N	131370	100	53 억		9867222	N	N	0	N	00	N
128	20240710	100819	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3435	-15	5	-0.43	16420140	4778	4.47	3430	3480	3425	4485	2415	3450	3436.61	18.52	0	-1327	3523	3486	3448	3411	3373	3505	3430	53	1035	100	2070	5	1	53267083	1830	25.26	1.92	12	0.01	136.00	1789.00	5970	20240129	-42.46	2930	20230726	17.24	5970	-42.46	20240129	3400	1.03	20240708	5970	-42.46	20240129	2930	17.24	20230726	5.05	N	131370	100	53 억		9867222	N	N	0	N	00	N
129	20240710	090824	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3460	10	2	0.29	6457865	1877	1.76	3430	3480	3425	4485	2415	3450	3440.52	18.52	0	-131	3523	3486	3448	3411	3373	3505	3430	53	1035	100	2070	5	1	53267083	1843	25.44	1.93	12	0.00	136.00	1789.00	5970	20240129	-42.04	2930	20230726	18.09	5970	-42.04	20240129	3400	1.76	20240708	5970	-42.04	20240129	2930	18.09	20230726	5.05	N	131370	100	53 억		9867222	N	N	0	N	00	N
130	20240709	160820	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3450	20	2	0.58	366310585	106606	172.51	3415	3485	3410	4455	2405	3430	3436.12	18.49	0	19810	3470	3450	3425	3405	3380	3460	3415	53	1025	100	2050	5	1	53267083	1838	25.37	1.93	12	0.20	136.00	1789.00	5970	20240129	-42.21	2930	20230726	17.75	5970	-42.21	20240129	3400	1.47	20240708	5970	-42.21	20240129	2930	17.75	20230726	5.04	N	131370	100	53 억		9847402	N	N	0	N	00	N
131	20240709	150822	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3445	15	2	0.44	362264215	105432	170.61	3415	3485	3410	4455	2405	3430	3436.00	18.49	0	19976	3470	3450	3425	3405	3380	3460	3415	53	1025	100	2050	5	1	53267083	1835	25.33	1.93	12	0.20	136.00	1789.00	5970	20240129	-42.29	2930	20230726	17.58	5970	-42.29	20240129	3400	1.32	20240708	5970	-42.29	20240129	2930	17.58	20230726	5.04	N	131370	100	53 억		9847402	N	N	0	N	00	N
132	20240709	140823	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3450	20	2	0.58	334521495	97366	157.56	3415	3485	3410	4455	2405	3430	3435.71	18.49	0	19973	3470	3450	3425	3405	3380	3460	3415	53	1025	100	2050	5	1	53267083	1838	25.37	1.93	12	0.18	136.00	1789.00	5970	20240129	-42.21	2930	20230726	17.75	5970	-42.21	20240129	3400	1.47	20240708	5970	-42.21	20240129	2930	17.75	20230726	5.04	N	131370	100	53 억		9847402	N	N	0	N	00	N
133	20240709	130826	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3460	30	2	0.87	313883815	91378	147.87	3415	3485	3410	4455	2405	3430	3435.00	18.49	0	21504	3470	3450	3425	3405	3380	3460	3415	53	1025	100	2050	5	1	53267083	1843	25.44	1.93	12	0.17	136.00	1789.00	5970	20240129	-42.04	2930	20230726	18.09	5970	-42.04	20240129	3400	1.76	20240708	5970	-42.04	20240129	2930	18.09	20230726	5.04	N	131370	100	53 억		9847402	N	N	0	N	00	N
134	20240709	120827	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3450	20	2	0.58	205453430	59713	96.63	3415	3485	3415	4455	2405	3430	3440.68	18.49	0	19761	3470	3450	3425	3405	3380	3460	3415	53	1025	100	2050	5	1	53267083	1838	25.37	1.93	12	0.11	136.00	1789.00	5970	20240129	-42.21	2930	20230726	17.75	5970	-42.21	20240129	3400	1.47	20240708	5970	-42.21	20240129	2930	17.75	20230726	5.04	N	131370	100	53 억		9847402	N	N	0	N	00	N
135	20240709	110827	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3480	50	2	1.46	151552505	44058	71.29	3415	3485	3415	4455	2405	3430	3439.84	18.49	0	14908	3470	3450	3425	3405	3380	3460	3415	53	1025	100	2050	5	1	53267083	1854	25.59	1.95	12	0.08	136.00	1789.00	5970	20240129	-41.71	2930	20230726	18.77	5970	-41.71	20240129	3400	2.35	20240708	5970	-41.71	20240129	2930	18.77	20230726	5.04	N	131370	100	53 억		9847402	N	N	0	N	00	N
136	20240709	100824	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3460	30	2	0.87	110011375	32081	51.91	3415	3460	3415	4455	2405	3430	3429.18	18.49	0	17460	3470	3450	3425	3405	3380	3460	3415	53	1025	100	2050	5	1	53267083	1843	25.44	1.93	12	0.06	136.00	1789.00	5970	20240129	-42.04	2930	20230726	18.09	5970	-42.04	20240129	3400	1.76	20240708	5970	-42.04	20240129	2930	18.09	20230726	5.04	N	131370	100	53 억		9847402	N	N	0	N	00	N
137	20240709	090822	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3415	-15	5	-0.44	13112055	3837	6.21	3415	3435	3415	4455	2405	3430	3417.27	18.49	0	716	3470	3450	3425	3405	3380	3460	3415	53	1025	100	2050	5	1	53267083	1819	25.11	1.91	12	0.01	136.00	1789.00	5970	20240129	-42.80	2930	20230726	16.55	5970	-42.80	20240129	3400	0.44	20240708	5970	-42.80	20240129	2930	16.55	20230726	5.04	N	131370	100	53 억		9847402	N	N	0	N	00	N
138	20240708	160816	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3430	10	2	0.29	210594840	61722	92.80	3410	3445	3400	4445	2395	3420	3411.90	18.48	0	3114	3483	3451	3433	3401	3383	3442	3392	53	1025	100	2050	5	1	53267083	1827	25.22	1.92	12	0.12	136.00	1789.00	5970	20240129	-42.55	2930	20230726	17.06	5970	-42.55	20240129	3400	0.88	20240708	5970	-42.55	20240129	2930	17.06	20230726	5.04	N	131370	100	53 억		9844253	N	N	0	N	00	N
139	20240708	150818	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3430	10	2	0.29	197350010	57859	86.99	3410	3445	3400	4445	2395	3420	3410.88	18.48	0	3149	3483	3451	3433	3401	3383	3442	3392	53	1025	100	2050	5	1	53267083	1827	25.22	1.92	12	0.11	136.00	1789.00	5970	20240129	-42.55	2930	20230726	17.06	5970	-42.55	20240129	3400	0.88	20240708	5970	-42.55	20240129	2930	17.06	20230726	5.04	N	131370	100	53 억		9844253	N	N	0	N	00	N
140	20240708	140820	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3425	5	2	0.15	183727910	53882	81.01	3410	3445	3400	4445	2395	3420	3409.82	18.48	0	3281	3483	3451	3433	3401	3383	3442	3392	53	1025	100	2050	5	1	53267083	1824	25.18	1.91	12	0.10	136.00	1789.00	5970	20240129	-42.63	2930	20230726	16.89	5970	-42.63	20240129	3400	0.74	20240708	5970	-42.63	20240129	2930	16.89	20230726	5.04	N	131370	100	53 억		9844253	N	N	0	N	00	N
141	20240708	130816	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3415	-5	5	-0.15	176255030	51697	77.73	3410	3445	3400	4445	2395	3420	3409.39	18.48	0	2922	3483	3451	3433	3401	3383	3442	3392	53	1025	100	2050	5	1	53267083	1819	25.11	1.91	12	0.10	136.00	1789.00	5970	20240129	-42.80	2930	20230726	16.55	5970	-42.80	20240129	3400	0.44	20240708	5970	-42.80	20240129	2930	16.55	20230726	5.04	N	131370	100	53 억		9844253	N	N	0	N	00	N
142	20240708	120818	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3420	0	3	0.00	163832865	48070	72.27	3410	3445	3400	4445	2395	3420	3408.21	18.48	0	2864	3483	3451	3433	3401	3383	3442	3392	53	1025	100	2050	5	1	53267083	1822	25.15	1.91	12	0.09	136.00	1789.00	5970	20240129	-42.71	2930	20230726	16.72	5970	-42.71	20240129	3400	0.59	20240708	5970	-42.71	20240129	2930	16.72	20230726	5.04	N	131370	100	53 억		9844253	N	N	0	N	00	N
143	20240708	110816	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3420	0	3	0.00	151011885	44313	66.63	3410	3445	3400	4445	2395	3420	3407.85	18.48	0	2993	3483	3451	3433	3401	3383	3442	3392	53	1025	100	2050	5	1	53267083	1822	25.15	1.91	12	0.08	136.00	1789.00	5970	20240129	-42.71	2930	20230726	16.72	5970	-42.71	20240129	3400	0.59	20240708	5970	-42.71	20240129	2930	16.72	20230726	5.04	N	131370	100	53 억		9844253	N	N	0	N	00	N
144	20240708	100817	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3425	5	2	0.15	130638620	38340	57.65	3410	3445	3400	4445	2395	3420	3407.37	18.48	0	3350	3483	3451	3433	3401	3383	3442	3392	53	1025	100	2050	5	1	53267083	1824	25.18	1.91	12	0.07	136.00	1789.00	5970	20240129	-42.63	2930	20230726	16.89	5970	-42.63	20240129	3400	0.74	20240708	5970	-42.63	20240129	2930	16.89	20230726	5.04	N	131370	100	53 억		9844253	N	N	0	N	00	N
145	20240708	090816	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3440	20	2	0.58	12423350	3632	5.46	3410	3445	3410	4445	2395	3420	3420.53	18.48	0	633	3483	3451	3433	3401	3383	3442	3392	53	1025	100	2050	5	1	53267083	1832	25.29	1.92	12	0.01	136.00	1789.00	5970	20240129	-42.38	2930	20230726	17.41	5970	-42.38	20240129	3405	1.03	20240625	5970	-42.38	20240129	2930	17.41	20230726	5.04	N	131370	100	53 억		9844253	N	N	0	N	00	N
146	20240705	160812	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3420	-40	5	-1.16	227261310	66217	111.54	3430	3465	3415	4495	2425	3460	3432.09	18.48	0	-1984	3546	3502	3476	3432	3406	3525	3455	53	1035	100	2070	5	1	53267083	1822	25.15	1.91	12	0.12	136.00	1789.00	5970	20240129	-42.71	2930	20230726	16.72	5970	-42.71	20240129	3405	0.44	20240625	5970	-42.71	20240129	2930	16.72	20230726	5.09	N	131370	100	53 억		9846265	N	N	0	N	00	N
147	20240705	150816	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3435	-25	5	-0.72	210710380	61379	103.39	3430	3465	3415	4495	2425	3460	3432.94	18.48	0	-1711	3546	3502	3476	3432	3406	3525	3455	53	1035	100	2070	5	1	53267083	1830	25.26	1.92	12	0.12	136.00	1789.00	5970	20240129	-42.46	2930	20230726	17.24	5970	-42.46	20240129	3405	0.88	20240625	5970	-42.46	20240129	2930	17.24	20230726	5.09	N	131370	100	53 억		9846265	N	N	0	N	00	N
148	20240705	140816	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3430	-30	5	-0.87	176328615	51342	86.48	3430	3465	3415	4495	2425	3460	3434.39	18.48	0	-1369	3546	3502	3476	3432	3406	3525	3455	53	1035	100	2070	5	1	53267083	1827	25.22	1.92	12	0.10	136.00	1789.00	5970	20240129	-42.55	2930	20230726	17.06	5970	-42.55	20240129	3405	0.73	20240625	5970	-42.55	20240129	2930	17.06	20230726	5.09	N	131370	100	53 억		9846265	N	N	0	N	00	N
149	20240705	130815	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3440	-20	5	-0.58	152068425	44260	74.55	3430	3465	3415	4495	2425	3460	3435.80	18.48	0	-1220	3546	3502	3476	3432	3406	3525	3455	53	1035	100	2070	5	1	53267083	1832	25.29	1.92	12	0.08	136.00	1789.00	5970	20240129	-42.38	2930	20230726	17.41	5970	-42.38	20240129	3405	1.03	20240625	5970	-42.38	20240129	2930	17.41	20230726	5.09	N	131370	100	53 억		9846265	N	N	0	N	00	N
150	20240705	120815	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3420	-40	5	-1.16	135855805	39546	66.61	3430	3465	3415	4495	2425	3460	3435.39	18.48	0	-1099	3546	3502	3476	3432	3406	3525	3455	53	1035	100	2070	5	1	53267083	1822	25.15	1.91	12	0.07	136.00	1789.00	5970	20240129	-42.71	2930	20230726	16.72	5970	-42.71	20240129	3405	0.44	20240625	5970	-42.71	20240129	2930	16.72	20230726	5.09	N	131370	100	53 억		9846265	N	N	0	N	00	N
151	20240705	110812	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3435	-25	5	-0.72	105369825	30650	51.63	3430	3465	3415	4495	2425	3460	3437.84	18.48	0	-2155	3546	3502	3476	3432	3406	3525	3455	53	1035	100	2070	5	1	53267083	1830	25.26	1.92	12	0.06	136.00	1789.00	5970	20240129	-42.46	2930	20230726	17.24	5970	-42.46	20240129	3405	0.88	20240625	5970	-42.46	20240129	2930	17.24	20230726	5.09	N	131370	100	53 억		9846265	N	N	0	N	00	N
152	20240705	100813	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3460	0	3	0.00	72677370	21175	35.67	3430	3460	3415	4495	2425	3460	3432.23	18.48	0	-570	3546	3502	3476	3432	3406	3525	3455	53	1035	100	2070	5	1	53267083	1843	25.44	1.93	12	0.04	136.00	1789.00	5970	20240129	-42.04	2930	20230726	18.09	5970	-42.04	20240129	3405	1.62	20240625	5970	-42.04	20240129	2930	18.09	20230726	5.09	N	131370	100	53 억		9846265	N	N	0	N	00	N
153	20240705	090814	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3435	-25	5	-0.72	13267065	3864	6.51	3430	3455	3430	4495	2425	3460	3433.51	18.48	0	-285	3546	3502	3476	3432	3406	3525	3455	53	1035	100	2070	5	1	53267083	1830	25.26	1.92	12	0.01	136.00	1789.00	5970	20240129	-42.46	2930	20230726	17.24	5970	-42.46	20240129	3405	0.88	20240625	5970	-42.46	20240129	2930	17.24	20230726	5.09	N	131370	100	53 억		9846265	N	N	0	N	00	N
154	20240704	160809	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3460	-25	5	-0.72	205250305	58935	74.03	3450	3520	3450	4530	2440	3485	3482.68	18.48	0	840	3588	3536	3488	3436	3388	3512	3412	53	1045	100	2090	5	1	53267083	1843	25.44	1.93	12	0.11	136.00	1789.00	5970	20240129	-42.04	2930	20230726	18.09	5970	-42.04	20240129	3405	1.62	20240625	5970	-42.04	20240129	2930	18.09	20230726	5.08	N	131370	100	53 억		9845453	N	N	0	N	00	N
155	20240704	150813	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3475	-10	5	-0.29	181068665	51955	65.26	3450	3520	3450	4530	2440	3485	3485.11	18.48	0	1033	3588	3536	3488	3436	3388	3512	3412	53	1045	100	2090	5	1	53267083	1851	25.55	1.94	12	0.10	136.00	1789.00	5970	20240129	-41.79	2930	20230726	18.60	5970	-41.79	20240129	3405	2.06	20240625	5970	-41.79	20240129	2930	18.60	20230726	5.08	N	131370	100	53 억		9845453	N	N	0	N	00	N
156	20240704	140812	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3480	-5	5	-0.14	163777340	46979	59.01	3450	3520	3450	4530	2440	3485	3486.18	18.48	0	1115	3588	3536	3488	3436	3388	3512	3412	53	1045	100	2090	5	1	53267083	1854	25.59	1.95	12	0.09	136.00	1789.00	5970	20240129	-41.71	2930	20230726	18.77	5970	-41.71	20240129	3405	2.20	20240625	5970	-41.71	20240129	2930	18.77	20230726	5.08	N	131370	100	53 억		9845453	N	N	0	N	00	N
157	20240704	130813	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3500	15	2	0.43	149034385	42746	53.70	3450	3520	3450	4530	2440	3485	3486.51	18.48	0	533	3588	3536	3488	3436	3388	3512	3412	53	1045	100	2090	5	1	53267083	1864	25.74	1.96	12	0.08	136.00	1789.00	5970	20240129	-41.37	2930	20230726	19.45	5970	-41.37	20240129	3405	2.79	20240625	5970	-41.37	20240129	2930	19.45	20230726	5.08	N	131370	100	53 억		9845453	N	N	0	N	00	N
158	20240704	120812	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3490	5	2	0.14	138828105	39820	50.02	3450	3520	3450	4530	2440	3485	3486.39	18.48	0	1184	3588	3536	3488	3436	3388	3512	3412	53	1045	100	2090	5	1	53267083	1859	25.66	1.95	12	0.07	136.00	1789.00	5970	20240129	-41.54	2930	20230726	19.11	5970	-41.54	20240129	3405	2.50	20240625	5970	-41.54	20240129	2930	19.11	20230726	5.08	N	131370	100	53 억		9845453	N	N	0	N	00	N
159	20240704	110811	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3500	15	2	0.43	105607020	30290	38.05	3450	3520	3450	4530	2440	3485	3486.53	18.48	0	1372	3588	3536	3488	3436	3388	3512	3412	53	1045	100	2090	5	1	53267083	1864	25.74	1.96	12	0.06	136.00	1789.00	5970	20240129	-41.37	2930	20230726	19.45	5970	-41.37	20240129	3405	2.79	20240625	5970	-41.37	20240129	2930	19.45	20230726	5.08	N	131370	100	53 억		9845453	N	N	0	N	00	N
160	20240704	100811	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3505	20	2	0.57	97261300	27904	35.05	3450	3520	3450	4530	2440	3485	3485.57	18.48	0	1598	3588	3536	3488	3436	3388	3512	3412	53	1045	100	2090	5	1	53267083	1867	25.77	1.96	12	0.05	136.00	1789.00	5970	20240129	-41.29	2930	20230726	19.62	5970	-41.29	20240129	3405	2.94	20240625	5970	-41.29	20240129	2930	19.62	20230726	5.08	N	131370	100	53 억		9845453	N	N	0	N	00	N
161	20240704	090812	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3490	5	2	0.14	37143175	10740	13.49	3450	3490	3450	4530	2440	3485	3458.40	18.48	0	2461	3588	3536	3488	3436	3388	3512	3412	53	1045	100	2090	5	1	53267083	1859	25.66	1.95	12	0.02	136.00	1789.00	5970	20240129	-41.54	2930	20230726	19.11	5970	-41.54	20240129	3405	2.50	20240625	5970	-41.54	20240129	2930	19.11	20230726	5.08	N	131370	100	53 억		9845453	N	N	0	N	00	N
162	20240703	160807	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3485	-15	5	-0.43	264819235	75990	64.58	3500	3540	3440	4550	2450	3500	3484.92	18.49	0	-1156	3620	3560	3530	3470	3440	3545	3455	53	1050	100	2100	5	1	53267083	1856	25.62	1.95	12	0.14	136.00	1789.00	5970	20240129	-41.62	2930	20230726	18.94	5970	-41.62	20240129	3405	2.35	20240625	5970	-41.62	20240129	2930	18.94	20230726	5.16	N	131370	100	53 억		9846617	N	N	0	N	00	N
163	20240703	150810	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3455	-45	5	-1.29	244062975	70006	59.50	3500	3540	3440	4550	2450	3500	3486.32	18.49	0	-322	3620	3560	3530	3470	3440	3545	3455	53	1050	100	2100	5	1	53267083	1840	25.40	1.93	12	0.13	136.00	1789.00	5970	20240129	-42.13	2930	20230726	17.92	5970	-42.13	20240129	3405	1.47	20240625	5970	-42.13	20240129	2930	17.92	20230726	5.16	N	131370	100	53 억		9846617	N	N	0	N	00	N
164	20240703	140811	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3495	-5	5	-0.14	141667075	40452	34.38	3500	3540	3480	4550	2450	3500	3502.10	18.49	0	-1361	3620	3560	3530	3470	3440	3545	3455	53	1050	100	2100	5	1	53267083	1862	25.70	1.95	12	0.08	136.00	1789.00	5970	20240129	-41.46	2930	20230726	19.28	5970	-41.46	20240129	3405	2.64	20240625	5970	-41.46	20240129	2930	19.28	20230726	5.16	N	131370	100	53 억		9846617	N	N	0	N	00	N
165	20240703	130810	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3510	10	2	0.29	115987425	33091	28.12	3500	3540	3495	4550	2450	3500	3505.10	18.49	0	-1210	3620	3560	3530	3470	3440	3545	3455	53	1050	100	2100	5	1	53267083	1870	25.81	1.96	12	0.06	136.00	1789.00	5970	20240129	-41.21	2930	20230726	19.80	5970	-41.21	20240129	3405	3.08	20240625	5970	-41.21	20240129	2930	19.80	20230726	5.16	N	131370	100	53 억		9846617	N	N	0	N	00	N
166	20240703	120809	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3505	5	2	0.14	78481470	22373	19.01	3500	3540	3495	4550	2450	3500	3507.87	18.49	0	-881	3620	3560	3530	3470	3440	3545	3455	53	1050	100	2100	5	1	53267083	1867	25.77	1.96	12	0.04	136.00	1789.00	5970	20240129	-41.29	2930	20230726	19.62	5970	-41.29	20240129	3405	2.94	20240625	5970	-41.29	20240129	2930	19.62	20230726	5.16	N	131370	100	53 억		9846617	N	N	0	N	00	N
167	20240703	110811	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3520	20	2	0.57	67298005	19185	16.30	3500	3540	3495	4550	2450	3500	3507.84	18.49	0	-1116	3620	3560	3530	3470	3440	3545	3455	53	1050	100	2100	5	1	53267083	1875	25.88	1.97	12	0.04	136.00	1789.00	5970	20240129	-41.04	2930	20230726	20.14	5970	-41.04	20240129	3405	3.38	20240625	5970	-41.04	20240129	2930	20.14	20230726	5.16	N	131370	100	53 억		9846617	N	N	0	N	00	N
168	20240703	100812	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3525	25	2	0.71	49235430	14041	11.93	3500	3540	3495	4550	2450	3500	3506.55	18.49	0	-899	3620	3560	3530	3470	3440	3545	3455	53	1050	100	2100	5	1	53267083	1878	25.92	1.97	12	0.03	136.00	1789.00	5970	20240129	-40.95	2930	20230726	20.31	5970	-40.95	20240129	3405	3.52	20240625	5970	-40.95	20240129	2930	20.31	20230726	5.16	N	131370	100	53 억		9846617	N	N	0	N	00	N
169	20240703	090808	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3530	30	2	0.86	5612705	1601	1.36	3500	3530	3500	4550	2450	3500	3505.75	18.49	0	193	3620	3560	3530	3470	3440	3545	3455	53	1050	100	2100	5	1	53267083	1880	25.96	1.97	12	0.00	136.00	1789.00	5970	20240129	-40.87	2930	20230726	20.48	5970	-40.87	20240129	3405	3.67	20240625	5970	-40.87	20240129	2930	20.48	20230726	5.16	N	131370	100	53 억		9846617	N	N	0	N	00	N
170	20240702	160806	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3500	-110	5	-3.05	404804515	114904	76.01	3590	3590	3500	4690	2530	3610	3522.99	18.53	0	-27103	3686	3647	3581	3542	3476	3667	3562	53	1080	100	2160	5	1	53267083	1864	25.74	1.96	12	0.22	136.00	1789.00	5970	20240129	-41.37	2930	20230726	19.45	5970	-41.37	20240129	3405	2.79	20240625	5970	-41.37	20240129	2930	19.45	20230726	5.15	N	131370	100	53 억		9870862	N	N	0	N	00	N
171	20240702	150807	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3510	-100	5	-2.77	368270620	104472	69.10	3590	3590	3505	4690	2530	3610	3525.06	18.53	0	-23368	3686	3647	3581	3542	3476	3667	3562	53	1080	100	2160	5	1	53267083	1870	25.81	1.96	12	0.20	136.00	1789.00	5970	20240129	-41.21	2930	20230726	19.80	5970	-41.21	20240129	3405	3.08	20240625	5970	-41.21	20240129	2930	19.80	20230726	5.15	N	131370	100	53 억		9870862	N	N	0	N	00	N
172	20240702	140808	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3515	-95	5	-2.63	308327180	87380	57.80	3590	3590	3510	4690	2530	3610	3528.57	18.53	0	-22466	3686	3647	3581	3542	3476	3667	3562	53	1080	100	2160	5	1	53267083	1872	25.85	1.96	12	0.16	136.00	1789.00	5970	20240129	-41.12	2930	20230726	19.97	5970	-41.12	20240129	3405	3.23	20240625	5970	-41.12	20240129	2930	19.97	20230726	5.15	N	131370	100	53 억		9870862	N	N	0	N	00	N
173	20240702	130808	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3525	-85	5	-2.35	281301415	79683	52.71	3590	3590	3510	4690	2530	3610	3530.25	18.53	0	-18953	3686	3647	3581	3542	3476	3667	3562	53	1080	100	2160	5	1	53267083	1878	25.92	1.97	12	0.15	136.00	1789.00	5970	20240129	-40.95	2930	20230726	20.31	5970	-40.95	20240129	3405	3.52	20240625	5970	-40.95	20240129	2930	20.31	20230726	5.15	N	131370	100	53 억		9870862	N	N	0	N	00	N
174	20240702	120808	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3520	-90	5	-2.49	231503560	65516	43.34	3590	3590	3510	4690	2530	3610	3533.53	18.53	0	-17726	3686	3647	3581	3542	3476	3667	3562	53	1080	100	2160	5	1	53267083	1875	25.88	1.97	12	0.12	136.00	1789.00	5970	20240129	-41.04	2930	20230726	20.14	5970	-41.04	20240129	3405	3.38	20240625	5970	-41.04	20240129	2930	20.14	20230726	5.15	N	131370	100	53 억		9870862	N	N	0	N	00	N
175	20240702	110807	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3535	-75	5	-2.08	189845720	53679	35.51	3590	3590	3515	4690	2530	3610	3536.67	18.53	0	-17070	3686	3647	3581	3542	3476	3667	3562	53	1080	100	2160	5	1	53267083	1883	25.99	1.98	12	0.10	136.00	1789.00	5970	20240129	-40.79	2930	20230726	20.65	5970	-40.79	20240129	3405	3.82	20240625	5970	-40.79	20240129	2930	20.65	20230726	5.15	N	131370	100	53 억		9870862	N	N	0	N	00	N
176	20240702	100807	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3525	-85	5	-2.35	165933970	46903	31.02	3590	3590	3515	4690	2530	3610	3537.80	18.53	0	-14690	3686	3647	3581	3542	3476	3667	3562	53	1080	100	2160	5	1	53267083	1878	25.92	1.97	12	0.09	136.00	1789.00	5970	20240129	-40.95	2930	20230726	20.31	5970	-40.95	20240129	3405	3.52	20240625	5970	-40.95	20240129	2930	20.31	20230726	5.15	N	131370	100	53 억		9870862	N	N	0	N	00	N
177	20240702	090809	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3575	-35	5	-0.97	3597605	1006	0.67	3590	3590	3565	4690	2530	3610	3575.81	18.53	0	-81	3686	3647	3581	3542	3476	3667	3562	53	1080	100	2160	5	1	53267083	1904	26.29	2.00	12	0.00	136.00	1789.00	5970	20240129	-40.12	2930	20230726	22.01	5970	-40.12	20240129	3405	4.99	20240625	5970	-40.12	20240129	2930	22.01	20230726	5.15	N	131370	100	53 억		9870862	N	N	0	N	00	N
178	20240701	160805	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3610	60	2	1.69	478142500	133568	118.45	3515	3620	3515	4615	2485	3550	3579.76	18.50	0	13853	3600	3575	3525	3500	3450	3587	3512	53	1065	100	2130	5	1	53267083	1923	26.54	2.02	12	0.25	136.00	1789.00	5970	20240129	-39.53	2930	20230726	23.21	5970	-39.53	20240129	3405	6.02	20240625	5970	-39.53	20240129	2930	23.21	20230726	5.15	N	131370	100	53 억		9854917	N	N	0	N	00	N
179	20240701	150807	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3555	5	2	0.14	413796315	115653	102.57	3515	3620	3515	4615	2485	3550	3577.91	18.50	0	16848	3600	3575	3525	3500	3450	3587	3512	53	1065	100	2130	5	1	53267083	1894	26.14	1.99	12	0.22	136.00	1789.00	5970	20240129	-40.45	2930	20230726	21.33	5970	-40.45	20240129	3405	4.41	20240625	5970	-40.45	20240129	2930	21.33	20230726	5.15	N	131370	100	53 억		9854917	N	N	0	N	00	N
180	20240701	140805	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3560	10	2	0.28	394093575	110095	97.64	3515	3620	3515	4615	2485	3550	3579.58	18.50	0	17039	3600	3575	3525	3500	3450	3587	3512	53	1065	100	2130	5	1	53267083	1896	26.18	1.99	12	0.21	136.00	1789.00	5970	20240129	-40.37	2930	20230726	21.50	5970	-40.37	20240129	3405	4.55	20240625	5970	-40.37	20240129	2930	21.50	20230726	5.15	N	131370	100	53 억		9854917	N	N	0	N	00	N
181	20240701	130805	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3575	25	2	0.70	348662450	97337	86.32	3515	3620	3515	4615	2485	3550	3582.01	18.50	0	15467	3600	3575	3525	3500	3450	3587	3512	53	1065	100	2130	5	1	53267083	1904	26.29	2.00	12	0.18	136.00	1789.00	5970	20240129	-40.12	2930	20230726	22.01	5970	-40.12	20240129	3405	4.99	20240625	5970	-40.12	20240129	2930	22.01	20230726	5.15	N	131370	100	53 억		9854917	N	N	0	N	00	N
182	20240701	120806	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3580	30	2	0.85	325800280	90959	80.67	3515	3620	3515	4615	2485	3550	3581.84	18.50	0	15558	3600	3575	3525	3500	3450	3587	3512	53	1065	100	2130	5	1	53267083	1907	26.32	2.00	12	0.17	136.00	1789.00	5970	20240129	-40.03	2930	20230726	22.18	5970	-40.03	20240129	3405	5.14	20240625	5970	-40.03	20240129	2930	22.18	20230726	5.15	N	131370	100	53 억		9854917	N	N	0	N	00	N
183	20240701	110804	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3585	35	2	0.99	256438050	71543	63.45	3515	3620	3515	4615	2485	3550	3584.39	18.50	0	10570	3600	3575	3525	3500	3450	3587	3512	53	1065	100	2130	5	1	53267083	1910	26.36	2.00	12	0.13	136.00	1789.00	5970	20240129	-39.95	2930	20230726	22.35	5970	-39.95	20240129	3405	5.29	20240625	5970	-39.95	20240129	2930	22.35	20230726	5.15	N	131370	100	53 억		9854917	N	N	0	N	00	N
184	20240701	100803	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3600	50	2	1.41	202652825	56571	50.17	3515	3620	3515	4615	2485	3550	3582.27	18.50	0	12338	3600	3575	3525	3500	3450	3587	3512	53	1065	100	2130	5	1	53267083	1918	26.47	2.01	12	0.11	136.00	1789.00	5970	20240129	-39.70	2930	20230726	22.87	5970	-39.70	20240129	3405	5.73	20240625	5970	-39.70	20240129	2930	22.87	20230726	5.15	N	131370	100	53 억		9854917	N	N	0	N	00	N
185	20240701	090802	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3550	0	3	0.00	40990670	11613	10.30	3515	3565	3515	4615	2485	3550	3529.72	18.50	0	3362	3600	3575	3525	3500	3450	3587	3512	53	1065	100	2130	5	1	53267083	1891	26.10	1.98	12	0.02	136.00	1789.00	5970	20240129	-40.54	2930	20230726	21.16	5970	-40.54	20240129	3405	4.26	20240625	5970	-40.54	20240129	2930	21.16	20230726	5.15	N	131370	100	53 억		9854917	N	N	0	N	00	N