KissMeData/411080/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	161300	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	7300	120	2	1.67	459379680	64645	96.23	7050	7300	7020	9330	5030	7180	7105.69	0.83	0	21552	7406	7292	7166	7052	6926	7350	7110	15	2150	100	4590	10	1	15248638	1113	243.33	2.70	12	0.42	30.00	2701.00	16690	20240416	-56.26	6570	20231031	11.11	16690	-56.26	20240416	7020	3.99	20240731	16690	-56.26	20240416	6570	11.11	20231031	4.70	N	411080	100	15 억		125856	N	N	0	N	00	N
3	20240731	151318	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	7230	50	2	0.70	406971700	57399	85.45	7050	7250	7020	9330	5030	7180	7090.22	0.83	0	19377	7406	7292	7166	7052	6926	7350	7110	15	2150	100	4590	10	1	15248638	1102	241.00	2.68	12	0.38	30.00	2701.00	16690	20240416	-56.68	6570	20231031	10.05	16690	-56.68	20240416	7020	2.99	20240731	16690	-56.68	20240416	6570	10.05	20231031	4.70	N	411080	100	15 억		125856	N	N	0	N	00	N
4	20240731	141318	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	7070	-110	5	-1.53	303691080	42972	63.97	7050	7140	7020	9330	5030	7180	7067.19	0.83	0	13086	7406	7292	7166	7052	6926	7350	7110	15	2150	100	4590	10	1	15248638	1078	235.67	2.62	12	0.28	30.00	2701.00	16690	20240416	-57.64	6570	20231031	7.61	16690	-57.64	20240416	7020	0.71	20240731	16690	-57.64	20240416	6570	7.61	20231031	4.70	N	411080	100	15 억		125856	N	N	0	N	00	N
5	20240731	131313	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	7130	-50	5	-0.70	267628930	37884	56.40	7050	7140	7020	9330	5030	7180	7064.43	0.83	0	10406	7406	7292	7166	7052	6926	7350	7110	15	2150	100	4590	10	1	15248638	1087	237.67	2.64	12	0.25	30.00	2701.00	16690	20240416	-57.28	6570	20231031	8.52	16690	-57.28	20240416	7020	1.57	20240731	16690	-57.28	20240416	6570	8.52	20231031	4.70	N	411080	100	15 억		125856	N	N	0	N	00	N
6	20240731	121312	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	7090	-90	5	-1.25	248092740	35123	52.29	7050	7140	7020	9330	5030	7180	7063.54	0.83	0	9247	7406	7292	7166	7052	6926	7350	7110	15	2150	100	4590	10	1	15248638	1081	236.33	2.62	12	0.23	30.00	2701.00	16690	20240416	-57.52	6570	20231031	7.91	16690	-57.52	20240416	7020	1.00	20240731	16690	-57.52	20240416	6570	7.91	20231031	4.70	N	411080	100	15 억		125856	N	N	0	N	00	N
7	20240731	111314	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	7040	-140	5	-1.95	210106070	29727	44.25	7050	7140	7030	9330	5030	7180	7067.85	0.83	0	8678	7406	7292	7166	7052	6926	7350	7110	15	2150	100	4590	10	1	15248638	1074	234.67	2.61	12	0.19	30.00	2701.00	16690	20240416	-57.82	6570	20231031	7.15	16690	-57.82	20240416	7030	0.14	20240731	16690	-57.82	20240416	6570	7.15	20231031	4.70	N	411080	100	15 억		125856	N	N	0	N	00	N
8	20240731	101312	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	7130	-50	5	-0.70	117919670	16683	24.83	7050	7140	7030	9330	5030	7180	7068.25	0.83	0	4421	7406	7292	7166	7052	6926	7350	7110	15	2150	100	4590	10	1	15248638	1087	237.67	2.64	12	0.11	30.00	2701.00	16690	20240416	-57.28	6570	20231031	8.52	16690	-57.28	20240416	7030	1.42	20240731	16690	-57.28	20240416	6570	8.52	20231031	4.70	N	411080	100	15 억		125856	N	N	0	N	00	N
9	20240731	091309	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	7080	-100	5	-1.39	39539010	5599	8.33	7050	7110	7030	9330	5030	7180	7061.80	0.83	0	453	7406	7292	7166	7052	6926	7350	7110	15	2150	100	4590	10	1	15248638	1080	236.00	2.62	12	0.04	30.00	2701.00	16690	20240416	-57.58	6570	20231031	7.76	16690	-57.58	20240416	7030	0.71	20240731	16690	-57.58	20240416	6570	7.76	20231031	4.70	N	411080	100	15 억		125856	N	N	0	N	00	N
10	20240730	161238	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	7180	-150	5	-2.05	466397290	65324	138.77	7160	7280	7040	9520	5140	7330	7139.07	0.89	0	-10322	7443	7386	7273	7216	7103	7415	7245	15	2190	100	4690	10	1	15248638	1095	239.33	2.66	12	0.43	30.00	2701.00	16690	20240416	-56.98	6570	20231031	9.28	16690	-56.98	20240416	7040	1.99	20240730	16690	-56.98	20240416	6570	9.28	20231031	4.71	N	411080	100	15 억		136178	N	N	0	N	00	N
11	20240730	151305	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	7100	-230	5	-3.14	426042910	59667	126.75	7160	7280	7040	9520	5140	7330	7140.15	0.89	0	-10783	7443	7386	7273	7216	7103	7415	7245	15	2190	100	4690	10	1	15248638	1083	236.67	2.63	12	0.39	30.00	2701.00	16690	20240416	-57.46	6570	20231031	8.07	16690	-57.46	20240416	7040	0.85	20240730	16690	-57.46	20240416	6570	8.07	20231031	4.71	N	411080	100	15 억		136178	N	N	0	N	00	N
12	20240730	141247	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	7100	-230	5	-3.14	387375060	54229	115.20	7160	7280	7040	9520	5140	7330	7143.11	0.89	0	-11833	7443	7386	7273	7216	7103	7415	7245	15	2190	100	4690	10	1	15248638	1083	236.67	2.63	12	0.36	30.00	2701.00	16690	20240416	-57.46	6570	20231031	8.07	16690	-57.46	20240416	7040	0.85	20240730	16690	-57.46	20240416	6570	8.07	20231031	4.71	N	411080	100	15 억		136178	N	N	0	N	00	N
13	20240730	131254	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	7150	-180	5	-2.46	239342840	33405	70.96	7160	7280	7110	9520	5140	7330	7164.58	0.89	0	-11205	7443	7386	7273	7216	7103	7415	7245	15	2190	100	4690	10	1	15248638	1090	238.33	2.65	12	0.22	30.00	2701.00	16690	20240416	-57.16	6570	20231031	8.83	16690	-57.16	20240416	7100	0.70	20240725	16690	-57.16	20240416	6570	8.83	20231031	4.71	N	411080	100	15 억		136178	N	N	0	N	00	N
14	20240730	121245	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	7160	-170	5	-2.32	218792410	30524	64.84	7160	7280	7110	9520	5140	7330	7167.56	0.89	0	-10813	7443	7386	7273	7216	7103	7415	7245	15	2190	100	4690	10	1	15248638	1092	238.67	2.65	12	0.20	30.00	2701.00	16690	20240416	-57.10	6570	20231031	8.98	16690	-57.10	20240416	7100	0.85	20240725	16690	-57.10	20240416	6570	8.98	20231031	4.71	N	411080	100	15 억		136178	N	N	0	N	00	N
15	20240730	111255	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	7170	-160	5	-2.18	205226180	28629	60.82	7160	7280	7110	9520	5140	7330	7168.13	0.89	0	-9609	7443	7386	7273	7216	7103	7415	7245	15	2190	100	4690	10	1	15248638	1093	239.00	2.65	12	0.19	30.00	2701.00	16690	20240416	-57.04	6570	20231031	9.13	16690	-57.04	20240416	7100	0.99	20240725	16690	-57.04	20240416	6570	9.13	20231031	4.71	N	411080	100	15 억		136178	N	N	0	N	00	N
16	20240730	101303	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	7180	-150	5	-2.05	187874400	26209	55.68	7160	7280	7110	9520	5140	7330	7167.95	0.89	0	-7869	7443	7386	7273	7216	7103	7415	7245	15	2190	100	4690	10	1	15248638	1095	239.33	2.66	12	0.17	30.00	2701.00	16690	20240416	-56.98	6570	20231031	9.28	16690	-56.98	20240416	7100	1.13	20240725	16690	-56.98	20240416	6570	9.28	20231031	4.71	N	411080	100	15 억		136178	N	N	0	N	00	N
17	20240730	091311	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	7180	-150	5	-2.05	57653510	8023	17.04	7160	7280	7160	9520	5140	7330	7184.94	0.89	0	-478	7443	7386	7273	7216	7103	7415	7245	15	2190	100	4690	10	1	15248638	1095	239.33	2.66	12	0.05	30.00	2701.00	16690	20240416	-56.98	6570	20231031	9.28	16690	-56.98	20240416	7100	1.13	20240725	16690	-56.98	20240416	6570	9.28	20231031	4.71	N	411080	100	15 억		136178	N	N	0	N	00	N
18	20240729	161236	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	7330	80	2	1.10	336220300	46300	53.61	7240	7330	7160	9420	5080	7250	7261.58	0.91	0	-1860	7430	7340	7220	7130	7010	7385	7175	15	2170	100	4640	10	1	15248638	1118	244.33	2.71	12	0.30	30.00	2701.00	16690	20240416	-56.08	6570	20231031	11.57	16690	-56.08	20240416	7100	3.24	20240725	16690	-56.08	20240416	6570	11.57	20231031	4.73	N	411080	100	15 억		138018	N	N	0	N	00	N
19	20240729	151255	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	7270	20	2	0.28	305920050	42147	48.80	7240	7330	7160	9420	5080	7250	7258.41	0.91	0	-1980	7430	7340	7220	7130	7010	7385	7175	15	2170	100	4640	10	1	15248638	1109	242.33	2.69	12	0.28	30.00	2701.00	16690	20240416	-56.44	6570	20231031	10.65	16690	-56.44	20240416	7100	2.39	20240725	16690	-56.44	20240416	6570	10.65	20231031	4.73	N	411080	100	15 억		138018	N	N	0	N	00	N
20	20240729	141304	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	7310	60	2	0.83	256872430	35396	40.99	7240	7330	7160	9420	5080	7250	7257.10	0.91	0	-4335	7430	7340	7220	7130	7010	7385	7175	15	2170	100	4640	10	1	15248638	1115	243.67	2.71	12	0.23	30.00	2701.00	16690	20240416	-56.20	6570	20231031	11.26	16690	-56.20	20240416	7100	2.96	20240725	16690	-56.20	20240416	6570	11.26	20231031	4.73	N	411080	100	15 억		138018	N	N	0	N	00	N
21	20240729	131301	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	7310	60	2	0.83	218886840	30191	34.96	7240	7330	7160	9420	5080	7250	7250.07	0.91	0	-4776	7430	7340	7220	7130	7010	7385	7175	15	2170	100	4640	10	1	15248638	1115	243.67	2.71	12	0.20	30.00	2701.00	16690	20240416	-56.20	6570	20231031	11.26	16690	-56.20	20240416	7100	2.96	20240725	16690	-56.20	20240416	6570	11.26	20231031	4.73	N	411080	100	15 억		138018	N	N	0	N	00	N
22	20240729	121301	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	7250	0	3	0.00	184819430	25500	29.53	7240	7330	7160	9420	5080	7250	7247.82	0.91	0	-5523	7430	7340	7220	7130	7010	7385	7175	15	2170	100	4640	10	1	15248638	1106	241.67	2.68	12	0.17	30.00	2701.00	16690	20240416	-56.56	6570	20231031	10.35	16690	-56.56	20240416	7100	2.11	20240725	16690	-56.56	20240416	6570	10.35	20231031	4.73	N	411080	100	15 억		138018	N	N	0	N	00	N
23	20240729	111250	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	7240	-10	5	-0.14	160425200	22136	25.63	7240	7330	7160	9420	5080	7250	7247.25	0.91	0	-5702	7430	7340	7220	7130	7010	7385	7175	15	2170	100	4640	10	1	15248638	1104	241.33	2.68	12	0.15	30.00	2701.00	16690	20240416	-56.62	6570	20231031	10.20	16690	-56.62	20240416	7100	1.97	20240725	16690	-56.62	20240416	6570	10.20	20231031	4.73	N	411080	100	15 억		138018	N	N	0	N	00	N
24	20240729	101246	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	7290	40	2	0.55	114818640	15865	18.37	7240	7330	7160	9420	5080	7250	7237.23	0.91	0	-1744	7430	7340	7220	7130	7010	7385	7175	15	2170	100	4640	10	1	15248638	1112	243.00	2.70	12	0.10	30.00	2701.00	16690	20240416	-56.32	6570	20231031	10.96	16690	-56.32	20240416	7100	2.68	20240725	16690	-56.32	20240416	6570	10.96	20231031	4.73	N	411080	100	15 억		138018	N	N	0	N	00	N
25	20240729	091242	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	7200	-50	5	-0.69	43862160	6067	7.03	7240	7330	7180	9420	5080	7250	7229.63	0.91	0	-3074	7430	7340	7220	7130	7010	7385	7175	15	2170	100	4640	10	1	15248638	1098	240.00	2.67	12	0.04	30.00	2701.00	16690	20240416	-56.86	6570	20231031	9.59	16690	-56.86	20240416	7100	1.41	20240725	16690	-56.86	20240416	6570	9.59	20231031	4.73	N	411080	100	15 억		138018	N	N	0	N	00	N
26	20240726	161225	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	7250	50	2	0.69	614737890	85576	77.66	7200	7310	7100	9360	5040	7200	7183.49	0.82	0	12624	7400	7300	7200	7100	7000	7350	7150	15	2160	100	4600	10	1	15248638	1106	241.67	2.68	12	0.56	30.00	2701.00	16690	20240416	-56.56	6570	20231031	10.35	16690	-56.56	20240416	7100	2.11	20240726	16690	-56.56	20240416	6570	10.35	20231031	4.76	N	411080	100	15 억		125374	N	N	0	N	00	N
27	20240726	151237	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	7160	-40	5	-0.56	569734830	79333	71.99	7200	7310	7100	9360	5040	7200	7181.55	0.82	0	11051	7400	7300	7200	7100	7000	7350	7150	15	2160	100	4600	10	1	15248638	1092	238.67	2.65	12	0.52	30.00	2701.00	16690	20240416	-57.10	6570	20231031	8.98	16690	-57.10	20240416	7100	0.85	20240726	16690	-57.10	20240416	6570	8.98	20231031	4.76	N	411080	100	15 억		125374	N	N	0	N	00	N
28	20240726	141236	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	7210	10	2	0.14	492237990	68529	62.19	7200	7310	7100	9360	5040	7200	7182.90	0.82	0	7205	7400	7300	7200	7100	7000	7350	7150	15	2160	100	4600	10	1	15248638	1099	240.33	2.67	12	0.45	30.00	2701.00	16690	20240416	-56.80	6570	20231031	9.74	16690	-56.80	20240416	7100	1.55	20240726	16690	-56.80	20240416	6570	9.74	20231031	4.76	N	411080	100	15 억		125374	N	N	0	N	00	N
29	20240726	131238	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	7180	-20	5	-0.28	469410870	65342	59.30	7200	7310	7100	9360	5040	7200	7183.89	0.82	0	6135	7400	7300	7200	7100	7000	7350	7150	15	2160	100	4600	10	1	15248638	1095	239.33	2.66	12	0.43	30.00	2701.00	16690	20240416	-56.98	6570	20231031	9.28	16690	-56.98	20240416	7100	1.13	20240726	16690	-56.98	20240416	6570	9.28	20231031	4.76	N	411080	100	15 억		125374	N	N	0	N	00	N
30	20240726	121244	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	7210	10	2	0.14	379153440	52750	47.87	7200	7310	7100	9360	5040	7200	7187.73	0.82	0	3025	7400	7300	7200	7100	7000	7350	7150	15	2160	100	4600	10	1	15248638	1099	240.33	2.67	12	0.35	30.00	2701.00	16690	20240416	-56.80	6570	20231031	9.74	16690	-56.80	20240416	7100	1.55	20240726	16690	-56.80	20240416	6570	9.74	20231031	4.76	N	411080	100	15 억		125374	N	N	0	N	00	N
31	20240726	111242	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	7160	-40	5	-0.56	301163180	41883	38.01	7200	7310	7100	9360	5040	7200	7190.57	0.82	0	424	7400	7300	7200	7100	7000	7350	7150	15	2160	100	4600	10	1	15248638	1092	238.67	2.65	12	0.27	30.00	2701.00	16690	20240416	-57.10	6570	20231031	8.98	16690	-57.10	20240416	7100	0.85	20240726	16690	-57.10	20240416	6570	8.98	20231031	4.76	N	411080	100	15 억		125374	N	N	0	N	00	N
32	20240726	101235	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	7140	-60	5	-0.83	242902470	33748	30.63	7200	7310	7100	9360	5040	7200	7197.53	0.82	0	-3849	7400	7300	7200	7100	7000	7350	7150	15	2160	100	4600	10	1	15248638	1089	238.00	2.64	12	0.22	30.00	2701.00	16690	20240416	-57.22	6570	20231031	8.68	16690	-57.22	20240416	7100	0.56	20240726	16690	-57.22	20240416	6570	8.68	20231031	4.76	N	411080	100	15 억		125374	N	N	0	N	00	N
33	20240726	091235	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	7260	60	2	0.83	75723280	10443	9.48	7200	7310	7160	9360	5040	7200	7251.38	0.82	0	-1689	7400	7300	7200	7100	7000	7350	7150	15	2160	100	4600	10	1	15248638	1107	242.00	2.69	12	0.07	30.00	2701.00	16690	20240416	-56.50	6570	20231031	10.50	16690	-56.50	20240416	7100	2.25	20240725	16690	-56.50	20240416	6570	10.50	20231031	4.76	N	411080	100	15 억		125374	N	N	0	N	00	N
34	20240725	161232	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	7200	-200	5	-2.70	746604490	103724	64.97	7150	7300	7100	9620	5180	7400	7197.93	0.57	0	38952	7853	7626	7513	7286	7173	7570	7230	15	2220	100	4730	10	1	15248638	1098	240.00	2.67	12	0.68	30.00	2701.00	16690	20240416	-56.86	6570	20231031	9.59	16690	-56.86	20240416	7100	1.41	20240725	16690	-56.86	20240416	6570	9.59	20231031	5.16	N	411080	100	15 억		86342	N	Y	0	N	00	N
35	20240725	151246	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	7200	-200	5	-2.70	683963550	95023	59.52	7150	7300	7100	9620	5180	7400	7197.82	0.57	0	36016	7853	7626	7513	7286	7173	7570	7230	15	2220	100	4730	10	1	15248638	1098	240.00	2.67	12	0.62	30.00	2701.00	16690	20240416	-56.86	6570	20231031	9.59	16690	-56.86	20240416	7100	1.41	20240725	16690	-56.86	20240416	6570	9.59	20231031	5.16	N	411080	100	15 억		86342	N	N	0	N	00	N
36	20240725	141242	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	7250	-150	5	-2.03	605462080	84147	52.71	7150	7300	7100	9620	5180	7400	7195.23	0.57	0	32498	7853	7626	7513	7286	7173	7570	7230	15	2220	100	4730	10	1	15248638	1106	241.67	2.68	12	0.55	30.00	2701.00	16690	20240416	-56.56	6570	20231031	10.35	16690	-56.56	20240416	7100	2.11	20240725	16690	-56.56	20240416	6570	10.35	20231031	5.16	N	411080	100	15 억		86342	N	N	0	N	00	N
37	20240725	131234	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	7260	-140	5	-1.89	586884710	81590	51.11	7150	7300	7100	9620	5180	7400	7193.04	0.57	0	30650	7853	7626	7513	7286	7173	7570	7230	15	2220	100	4730	10	1	15248638	1107	242.00	2.69	12	0.54	30.00	2701.00	16690	20240416	-56.50	6570	20231031	10.50	16690	-56.50	20240416	7100	2.25	20240725	16690	-56.50	20240416	6570	10.50	20231031	5.16	N	411080	100	15 억		86342	N	N	0	N	00	N
38	20240725	121239	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	7290	-110	5	-1.49	555875940	77329	48.44	7150	7300	7100	9620	5180	7400	7188.39	0.57	0	28622	7853	7626	7513	7286	7173	7570	7230	15	2220	100	4730	10	1	15248638	1112	243.00	2.70	12	0.51	30.00	2701.00	16690	20240416	-56.32	6570	20231031	10.96	16690	-56.32	20240416	7100	2.68	20240725	16690	-56.32	20240416	6570	10.96	20231031	5.16	N	411080	100	15 억		86342	N	N	0	N	00	N
39	20240725	111237	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	7240	-160	5	-2.16	479647930	66827	41.86	7150	7270	7100	9620	5180	7400	7177.38	0.57	0	23092	7853	7626	7513	7286	7173	7570	7230	15	2220	100	4730	10	1	15248638	1104	241.33	2.68	12	0.44	30.00	2701.00	16690	20240416	-56.62	6570	20231031	10.20	16690	-56.62	20240416	7100	1.97	20240725	16690	-56.62	20240416	6570	10.20	20231031	5.16	N	411080	100	15 억		86342	N	N	0	N	00	N
40	20240725	101230	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	7160	-240	5	-3.24	340343920	47439	29.72	7150	7270	7100	9620	5180	7400	7174.23	0.57	0	13387	7853	7626	7513	7286	7173	7570	7230	15	2220	100	4730	10	1	15248638	1092	238.67	2.65	12	0.31	30.00	2701.00	16690	20240416	-57.10	6570	20231031	8.98	16690	-57.10	20240416	7100	0.85	20240725	16690	-57.10	20240416	6570	8.98	20231031	5.16	N	411080	100	15 억		86342	N	N	0	N	00	N
41	20240725	091225	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	7210	-190	5	-2.57	129635560	18005	11.28	7150	7240	7150	9620	5180	7400	7199.71	0.57	0	5490	7853	7626	7513	7286	7173	7570	7230	15	2220	100	4730	10	1	15248638	1099	240.33	2.67	12	0.12	30.00	2701.00	16690	20240416	-56.80	6570	20231031	9.74	16690	-56.80	20240416	7150	0.84	20240725	16690	-56.80	20240416	6570	9.74	20231031	5.16	N	411080	100	15 억		86342	N	N	0	N	00	N
42	20240724	161223	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	7400	-100	5	-1.33	1172841510	155156	34.78	7550	7740	7400	9750	5250	7500	7559.78	0.30	0	40818	8180	7840	7660	7320	7140	7750	7230	15	2250	100	4800	10	1	15248638	1128	246.67	2.74	12	1.02	30.00	2701.00	16690	20240416	-55.66	6570	20231031	12.63	16690	-55.66	20240416	7400	0.00	20240724	16690	-55.66	20240416	6570	12.63	20231031	4.58	N	411080	100	15 억		45529	N	N	0	N	00	N
43	20240724	151241	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	7510	10	2	0.13	1047243840	138216	30.98	7550	7740	7410	9750	5250	7500	7576.91	0.30	0	39273	8180	7840	7660	7320	7140	7750	7230	15	2250	100	4800	10	1	15248638	1145	250.33	2.78	12	0.91	30.00	2701.00	16690	20240416	-55.00	6570	20231031	14.31	16690	-55.00	20240416	7410	1.35	20240724	16690	-55.00	20240416	6570	14.31	20231031	4.58	N	411080	100	15 억		45529	N	N	0	N	00	N
44	20240724	141237	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	7480	-20	5	-0.27	952168330	125511	28.14	7550	7740	7410	9750	5250	7500	7586.39	0.30	0	36388	8180	7840	7660	7320	7140	7750	7230	15	2250	100	4800	10	1	15248638	1141	249.33	2.77	12	0.82	30.00	2701.00	16690	20240416	-55.18	6570	20231031	13.85	16690	-55.18	20240416	7410	0.94	20240724	16690	-55.18	20240416	6570	13.85	20231031	4.58	N	411080	100	15 억		45529	N	N	0	N	00	N
45	20240724	131240	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	7510	10	2	0.13	880357040	115942	25.99	7550	7740	7410	9750	5250	7500	7593.15	0.30	0	37849	8180	7840	7660	7320	7140	7750	7230	15	2250	100	4800	10	1	15248638	1145	250.33	2.78	12	0.76	30.00	2701.00	16690	20240416	-55.00	6570	20231031	14.31	16690	-55.00	20240416	7410	1.35	20240724	16690	-55.00	20240416	6570	14.31	20231031	4.58	N	411080	100	15 억		45529	N	N	0	N	00	N
46	20240724	121239	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	7510	10	2	0.13	827419010	108897	24.41	7550	7740	7410	9750	5250	7500	7598.25	0.30	0	36681	8180	7840	7660	7320	7140	7750	7230	15	2250	100	4800	10	1	15248638	1145	250.33	2.78	12	0.71	30.00	2701.00	16690	20240416	-55.00	6570	20231031	14.31	16690	-55.00	20240416	7410	1.35	20240724	16690	-55.00	20240416	6570	14.31	20231031	4.58	N	411080	100	15 억		45529	N	N	0	N	00	N
47	20240724	111237	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	7650	150	2	2.00	748368510	98460	22.07	7550	7740	7410	9750	5250	7500	7600.82	0.30	0	36569	8180	7840	7660	7320	7140	7750	7230	15	2250	100	4800	10	1	15248638	1167	255.00	2.83	12	0.65	30.00	2701.00	16690	20240416	-54.16	6570	20231031	16.44	16690	-54.16	20240416	7410	3.24	20240724	16690	-54.16	20240416	6570	16.44	20231031	4.58	N	411080	100	15 억		45529	N	N	0	N	00	N
48	20240724	101303	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	7670	170	2	2.27	628953810	82856	18.57	7550	7740	7410	9750	5250	7500	7591.01	0.30	0	34005	8180	7840	7660	7320	7140	7750	7230	15	2250	100	4800	10	1	15248638	1170	255.67	2.84	12	0.54	30.00	2701.00	16690	20240416	-54.04	6570	20231031	16.74	16690	-54.04	20240416	7410	3.51	20240724	16690	-54.04	20240416	6570	16.74	20231031	4.58	N	411080	100	15 억		45529	N	N	0	N	00	N
49	20240724	091225	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	7510	10	2	0.13	205705240	27497	6.16	7550	7600	7410	9750	5250	7500	7480.95	0.30	0	6109	8180	7840	7660	7320	7140	7750	7230	15	2250	100	4800	10	1	15248638	1145	250.33	2.78	12	0.18	30.00	2701.00	16690	20240416	-55.00	6570	20231031	14.31	16690	-55.00	20240416	7410	1.35	20240724	16690	-55.00	20240416	6570	14.31	20231031	4.58	N	411080	100	15 억		45529	N	N	0	N	00	N
50	20240723	161216	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	7500	-540	5	-6.72	3346011280	436768	16.59	7880	8000	7480	10450	5630	8040	7661.85	0.14	0	23546	9633	8836	8433	7636	7233	8635	7435	15	2410	100	5140	10	1	15248638	1144	250.00	2.78	12	2.86	30.00	2701.00	16690	20240416	-55.06	6570	20231031	14.16	16690	-55.06	20240416	7480	0.27	20240723	16690	-55.06	20240416	6570	14.16	20231031	4.70	N	411080	100	15 억		21955	N	N	0	N	00	N
51	20240723	151245	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	7510	-530	5	-6.59	3261819290	425542	16.16	7880	8000	7480	10450	5630	8040	7665.05	0.14	0	22185	9633	8836	8433	7636	7233	8635	7435	15	2410	100	5140	10	1	15248638	1145	250.33	2.78	12	2.79	30.00	2701.00	16690	20240416	-55.00	6570	20231031	14.31	16690	-55.00	20240416	7480	0.40	20240723	16690	-55.00	20240416	6570	14.31	20231031	4.70	N	411080	100	15 억		21955	N	N	0	N	00	N
52	20240723	141220	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	7550	-490	5	-6.09	2978517390	387854	14.73	7880	8000	7480	10450	5630	8040	7679.43	0.14	0	13275	9633	8836	8433	7636	7233	8635	7435	15	2410	100	5140	10	1	15248638	1151	251.67	2.80	12	2.54	30.00	2701.00	16690	20240416	-54.76	6570	20231031	14.92	16690	-54.76	20240416	7480	0.94	20240723	16690	-54.76	20240416	6570	14.92	20231031	4.70	N	411080	100	15 억		21955	N	N	0	N	00	N
53	20240723	131216	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	7530	-510	5	-6.34	2767676010	359820	13.67	7880	8000	7480	10450	5630	8040	7691.79	0.14	0	4755	9633	8836	8433	7636	7233	8635	7435	15	2410	100	5140	10	1	15248638	1148	251.00	2.79	12	2.36	30.00	2701.00	16690	20240416	-54.88	6570	20231031	14.61	16690	-54.88	20240416	7480	0.67	20240723	16690	-54.88	20240416	6570	14.61	20231031	4.70	N	411080	100	15 억		21955	N	N	0	N	00	N
54	20240723	121225	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	7590	-450	5	-5.60	2482200640	321922	12.23	7880	8000	7570	10450	5630	8040	7710.51	0.14	0	5235	9633	8836	8433	7636	7233	8635	7435	15	2410	100	5140	10	1	15248638	1157	253.00	2.81	12	2.11	30.00	2701.00	16690	20240416	-54.52	6570	20231031	15.53	16690	-54.52	20240416	7560	0.40	20240118	16690	-54.52	20240416	6570	15.53	20231031	4.70	N	411080	100	15 억		21955	N	N	0	N	00	N
55	20240723	111222	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	7640	-400	5	-4.98	2356754230	305473	11.60	7880	8000	7570	10450	5630	8040	7715.04	0.14	0	5613	9633	8836	8433	7636	7233	8635	7435	15	2410	100	5140	10	1	15248638	1165	254.67	2.83	12	2.00	30.00	2701.00	16690	20240416	-54.22	6570	20231031	16.29	16690	-54.22	20240416	7560	1.06	20240118	16690	-54.22	20240416	6570	16.29	20231031	4.70	N	411080	100	15 억		21955	N	N	0	N	00	N
56	20240723	101216	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	7610	-430	5	-5.35	1959057350	253136	9.61	7880	8000	7580	10450	5630	8040	7739.09	0.14	0	12659	9633	8836	8433	7636	7233	8635	7435	15	2410	100	5140	10	1	15248638	1160	253.67	2.82	12	1.66	30.00	2701.00	16690	20240416	-54.40	6570	20231031	15.83	16690	-54.40	20240416	7560	0.66	20240118	16690	-54.40	20240416	6570	15.83	20231031	4.70	N	411080	100	15 억		21955	N	N	0	N	00	N
57	20240723	091230	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	7920	-120	5	-1.49	612747620	78254	2.97	7880	7930	7750	10450	5630	8040	7830.10	0.14	0	32682	9633	8836	8433	7636	7233	8635	7435	15	2410	100	5140	10	1	15248638	1208	264.00	2.93	12	0.51	30.00	2701.00	16690	20240416	-52.55	6570	20231031	20.55	16690	-52.55	20240416	7560	4.76	20240118	16690	-52.55	20240416	6570	20.55	20231031	4.70	N	411080	100	15 억		21955	N	N	0	N	00	N
58	20240722	161209	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8040	240	2	3.08	22720638570	2620243	2148.55	8810	9230	8030	10140	5460	7800	8671.82	1.16	0	-88971	8126	7962	7836	7672	7546	7900	7610	15	2340	100	4990	10	1	15248638	1226	268.00	2.98	12	17.18	30.00	2701.00	16690	20240416	-51.83	6570	20231031	22.37	16690	-51.83	20240416	7560	6.35	20240118	16690	-51.83	20240416	6570	22.37	20231031	4.72	N	411080	100	15 억		176219	N	N	0	N	00	N
59	20240722	151222	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8150	350	2	4.49	22405414580	2581145	2116.49	8810	9230	8080	10140	5460	7800	8680.42	1.16	0	-91002	8126	7962	7836	7672	7546	7900	7610	15	2340	100	4990	10	1	15248638	1243	271.67	3.02	12	16.93	30.00	2701.00	16690	20240416	-51.17	6570	20231031	24.05	16690	-51.17	20240416	7560	7.80	20240118	16690	-51.17	20240416	6570	24.05	20231031	4.72	N	411080	100	15 억		176219	N	N	0	N	00	N
60	20240722	141230	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8450	650	2	8.33	21556135220	2477810	2031.76	8810	9230	8210	10140	5460	7800	8699.67	1.16	0	-90969	8126	7962	7836	7672	7546	7900	7610	15	2340	100	4990	10	1	15248638	1289	281.67	3.13	12	16.25	30.00	2701.00	16690	20240416	-49.37	6570	20231031	28.61	16690	-49.37	20240416	7560	11.77	20240118	16690	-49.37	20240416	6570	28.61	20231031	4.72	N	411080	100	15 억		176219	N	N	0	N	00	N
61	20240722	131224	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8340	540	2	6.92	21005958400	2411745	1977.59	8810	9230	8210	10140	5460	7800	8709.86	1.16	0	-88837	8126	7962	7836	7672	7546	7900	7610	15	2340	100	4990	10	1	15248638	1272	278.00	3.09	12	15.82	30.00	2701.00	16690	20240416	-50.03	6570	20231031	26.94	16690	-50.03	20240416	7560	10.32	20240118	16690	-50.03	20240416	6570	26.94	20231031	4.72	N	411080	100	15 억		176219	N	N	0	N	00	N
62	20240722	121220	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8410	610	2	7.82	19700827450	2256439	1850.24	8810	9230	8210	10140	5460	7800	8730.94	1.16	0	-86404	8126	7962	7836	7672	7546	7900	7610	15	2340	100	4990	10	1	15248638	1282	280.33	3.11	12	14.80	30.00	2701.00	16690	20240416	-49.61	6570	20231031	28.01	16690	-49.61	20240416	7560	11.24	20240118	16690	-49.61	20240416	6570	28.01	20231031	4.72	N	411080	100	15 억		176219	N	N	0	N	00	N
63	20240722	111220	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8390	590	2	7.56	18851333690	2154955	1767.02	8810	9230	8210	10140	5460	7800	8747.90	1.16	0	-84728	8126	7962	7836	7672	7546	7900	7610	15	2340	100	4990	10	1	15248638	1279	279.67	3.11	12	14.13	30.00	2701.00	16690	20240416	-49.73	6570	20231031	27.70	16690	-49.73	20240416	7560	10.98	20240118	16690	-49.73	20240416	6570	27.70	20231031	4.72	N	411080	100	15 억		176219	N	N	0	N	00	N
64	20240722	101218	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8260	460	2	5.90	17756291210	2023287	1659.06	8810	9230	8210	10140	5460	7800	8775.96	1.16	0	-79864	8126	7962	7836	7672	7546	7900	7610	15	2340	100	4990	10	1	15248638	1260	275.33	3.06	12	13.27	30.00	2701.00	16690	20240416	-50.51	6570	20231031	25.72	16690	-50.51	20240416	7560	9.26	20240118	16690	-50.51	20240416	6570	25.72	20231031	4.72	N	411080	100	15 억		176219	N	N	0	N	00	N
65	20240722	091221	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8800	1000	2	12.82	11601619240	1299955	1065.94	8810	9230	8620	10140	5460	7800	8924.63	1.16	0	-34624	8126	7962	7836	7672	7546	7900	7610	15	2340	100	4990	10	1	15248638	1342	293.33	3.26	12	8.53	30.00	2701.00	16690	20240416	-47.27	6570	20231031	33.94	16690	-47.27	20240416	7560	16.40	20240118	16690	-47.27	20240416	6570	33.94	20231031	4.72	N	411080	100	15 억		176219	N	N	0	N	00	N
66	20240719	161148	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	7800	-210	5	-2.62	508366290	65121	57.85	7860	8000	7710	10410	5610	8010	7806.51	1.12	0	8603	8270	8140	7960	7830	7650	8205	7895	15	2400	100	5120	10	1	15248638	1189	260.00	2.89	12	0.43	30.00	2701.00	16690	20240416	-53.27	6570	20231031	18.72	16690	-53.27	20240416	7560	3.17	20240118	16690	-53.27	20240416	6570	18.72	20231031	4.83	N	411080	100	15 억		170607	N	N	0	N	00	N
67	20240719	151201	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	7860	-150	5	-1.87	454489520	58229	51.73	7860	8000	7710	10410	5610	8010	7805.21	1.12	0	9140	8270	8140	7960	7830	7650	8205	7895	15	2400	100	5120	10	1	15248638	1199	262.00	2.91	12	0.38	30.00	2701.00	16690	20240416	-52.91	6570	20231031	19.63	16690	-52.91	20240416	7560	3.97	20240118	16690	-52.91	20240416	6570	19.63	20231031	4.83	N	411080	100	15 억		170607	N	N	0	N	00	N
68	20240719	141204	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	7860	-150	5	-1.87	422604260	54181	48.13	7860	8000	7710	10410	5610	8010	7799.86	1.12	0	8006	8270	8140	7960	7830	7650	8205	7895	15	2400	100	5120	10	1	15248638	1199	262.00	2.91	12	0.36	30.00	2701.00	16690	20240416	-52.91	6570	20231031	19.63	16690	-52.91	20240416	7560	3.97	20240118	16690	-52.91	20240416	6570	19.63	20231031	4.83	N	411080	100	15 억		170607	N	N	0	N	00	N
69	20240719	131155	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	7800	-210	5	-2.62	390511290	50085	44.50	7860	8000	7710	10410	5610	8010	7796.97	1.12	0	6890	8270	8140	7960	7830	7650	8205	7895	15	2400	100	5120	10	1	15248638	1189	260.00	2.89	12	0.33	30.00	2701.00	16690	20240416	-53.27	6570	20231031	18.72	16690	-53.27	20240416	7560	3.17	20240118	16690	-53.27	20240416	6570	18.72	20231031	4.83	N	411080	100	15 억		170607	N	N	0	N	00	N
70	20240719	121152	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	7800	-210	5	-2.62	328800680	42156	37.45	7860	8000	7710	10410	5610	8010	7799.62	1.12	0	2270	8270	8140	7960	7830	7650	8205	7895	15	2400	100	5120	10	1	15248638	1189	260.00	2.89	12	0.28	30.00	2701.00	16690	20240416	-53.27	6570	20231031	18.72	16690	-53.27	20240416	7560	3.17	20240118	16690	-53.27	20240416	6570	18.72	20231031	4.83	N	411080	100	15 억		170607	N	N	0	N	00	N
71	20240719	111205	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	7820	-190	5	-2.37	282724840	36252	32.21	7860	8000	7710	10410	5610	8010	7798.88	1.12	0	-1978	8270	8140	7960	7830	7650	8205	7895	15	2400	100	5120	10	1	15248638	1192	260.67	2.90	12	0.24	30.00	2701.00	16690	20240416	-53.15	6570	20231031	19.03	16690	-53.15	20240416	7560	3.44	20240118	16690	-53.15	20240416	6570	19.03	20231031	4.83	N	411080	100	15 억		170607	N	N	0	N	00	N
72	20240719	101151	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	7880	-130	5	-1.62	236320980	30318	26.93	7860	8000	7710	10410	5610	8010	7794.74	1.12	0	-94	8270	8140	7960	7830	7650	8205	7895	15	2400	100	5120	10	1	15248638	1202	262.67	2.92	12	0.20	30.00	2701.00	16690	20240416	-52.79	6570	20231031	19.94	16690	-52.79	20240416	7560	4.23	20240118	16690	-52.79	20240416	6570	19.94	20231031	4.83	N	411080	100	15 억		170607	N	N	0	N	00	N
73	20240719	091207	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	7890	-120	5	-1.50	78737580	10060	8.94	7860	7920	7720	10410	5610	8010	7826.80	1.12	0	-5542	8270	8140	7960	7830	7650	8205	7895	15	2400	100	5120	10	1	15248638	1203	263.00	2.92	12	0.07	30.00	2701.00	16690	20240416	-52.73	6570	20231031	20.09	16690	-52.73	20240416	7560	4.37	20240118	16690	-52.73	20240416	6570	20.09	20231031	4.83	N	411080	100	15 억		170607	N	N	0	N	00	N
74	20240718	161142	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8010	-130	5	-1.60	875121570	111254	119.02	8000	8090	7780	10580	5700	8140	7865.49	1.01	0	21680	8460	8300	8180	8020	7900	8380	8100	15	2440	100	5200	10	1	15248638	1221	267.00	2.97	12	0.73	30.00	2701.00	16690	20240416	-52.01	6570	20231031	21.92	16690	-52.01	20240416	7560	5.95	20240118	16690	-52.01	20240416	6570	21.92	20231031	5.08	N	411080	100	15 억		154712	N	N	0	N	00	N
75	20240718	151154	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	7860	-280	5	-3.44	849516920	108029	115.57	8000	8090	7780	10580	5700	8140	7863.79	1.01	0	20396	8460	8300	8180	8020	7900	8380	8100	15	2440	100	5200	10	1	15248638	1199	262.00	2.91	12	0.71	30.00	2701.00	16690	20240416	-52.91	6570	20231031	19.63	16690	-52.91	20240416	7560	3.97	20240118	16690	-52.91	20240416	6570	19.63	20231031	5.08	N	411080	100	15 억		154712	N	N	0	N	00	N
76	20240718	141145	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	7820	-320	5	-3.93	737700920	93803	100.35	8000	8090	7780	10580	5700	8140	7864.36	1.01	0	12375	8460	8300	8180	8020	7900	8380	8100	15	2440	100	5200	10	1	15248638	1192	260.67	2.90	12	0.62	30.00	2701.00	16690	20240416	-53.15	6570	20231031	19.03	16690	-53.15	20240416	7560	3.44	20240118	16690	-53.15	20240416	6570	19.03	20231031	5.08	N	411080	100	15 억		154712	N	N	0	N	00	N
77	20240718	131144	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	7850	-290	5	-3.56	617856620	78503	83.98	8000	8090	7780	10580	5700	8140	7870.48	1.01	0	6248	8460	8300	8180	8020	7900	8380	8100	15	2440	100	5200	10	1	15248638	1197	261.67	2.91	12	0.51	30.00	2701.00	16690	20240416	-52.97	6570	20231031	19.48	16690	-52.97	20240416	7560	3.84	20240118	16690	-52.97	20240416	6570	19.48	20231031	5.08	N	411080	100	15 억		154712	N	N	0	N	00	N
78	20240718	121144	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	7870	-270	5	-3.32	535313630	68003	72.75	8000	8090	7780	10580	5700	8140	7871.91	1.01	0	2152	8460	8300	8180	8020	7900	8380	8100	15	2440	100	5200	10	1	15248638	1200	262.33	2.91	12	0.45	30.00	2701.00	16690	20240416	-52.85	6570	20231031	19.79	16690	-52.85	20240416	7560	4.10	20240118	16690	-52.85	20240416	6570	19.79	20231031	5.08	N	411080	100	15 억		154712	N	N	0	N	00	N
79	20240718	111152	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	7880	-260	5	-3.19	424319970	53894	57.66	8000	8090	7780	10580	5700	8140	7873.23	1.01	0	298	8460	8300	8180	8020	7900	8380	8100	15	2440	100	5200	10	1	15248638	1202	262.67	2.92	12	0.35	30.00	2701.00	16690	20240416	-52.79	6570	20231031	19.94	16690	-52.79	20240416	7560	4.23	20240118	16690	-52.79	20240416	6570	19.94	20231031	5.08	N	411080	100	15 억		154712	N	N	0	N	00	N
80	20240718	101154	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	7850	-290	5	-3.56	281971280	35838	38.34	8000	8040	7780	10580	5700	8140	7867.94	1.01	0	-882	8460	8300	8180	8020	7900	8380	8100	15	2440	100	5200	10	1	15248638	1197	261.67	2.91	12	0.24	30.00	2701.00	16690	20240416	-52.97	6570	20231031	19.48	16690	-52.97	20240416	7560	3.84	20240118	16690	-52.97	20240416	6570	19.48	20231031	5.08	N	411080	100	15 억		154712	N	N	0	N	00	N
81	20240718	091157	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	7860	-280	5	-3.44	199496780	25397	27.17	8000	8040	7780	10580	5700	8140	7855.13	1.01	0	-4320	8460	8300	8180	8020	7900	8380	8100	15	2440	100	5200	10	1	15248638	1199	262.00	2.91	12	0.17	30.00	2701.00	16690	20240416	-52.91	6570	20231031	19.63	16690	-52.91	20240416	7560	3.97	20240118	16690	-52.91	20240416	6570	19.63	20231031	5.08	N	411080	100	15 억		154712	N	N	0	N	00	N
82	20240717	161244	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8140	-60	5	-0.73	763087750	93195	60.76	8090	8340	8060	10660	5740	8200	8188.30	0.91	0	20180	8580	8390	8170	7980	7760	8280	7870	15	2460	100	5240	10	1	15248638	1241	271.33	3.01	12	0.61	30.00	2701.00	16690	20240416	-51.23	6570	20231031	23.90	16690	-51.23	20240416	7560	7.67	20240118	16690	-51.23	20240416	6570	23.90	20231031	5.01	N	411080	100	15 억		139003	N	N	0	N	00	N
83	20240717	151251	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8150	-50	5	-0.61	741721560	90570	59.05	8090	8340	8060	10660	5740	8200	8189.42	0.91	0	20617	8580	8390	8170	7980	7760	8280	7870	15	2460	100	5240	10	1	15248638	1243	271.67	3.02	12	0.59	30.00	2701.00	16690	20240416	-51.17	6570	20231031	24.05	16690	-51.17	20240416	7560	7.80	20240118	16690	-51.17	20240416	6570	24.05	20231031	5.01	N	411080	100	15 억		139003	N	N	0	N	00	N
84	20240717	141248	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8150	-50	5	-0.61	671538650	81920	53.41	8090	8340	8060	10660	5740	8200	8197.48	0.91	0	17929	8580	8390	8170	7980	7760	8280	7870	15	2460	100	5240	10	1	15248638	1243	271.67	3.02	12	0.54	30.00	2701.00	16690	20240416	-51.17	6570	20231031	24.05	16690	-51.17	20240416	7560	7.80	20240118	16690	-51.17	20240416	6570	24.05	20231031	5.01	N	411080	100	15 억		139003	N	N	0	N	00	N
85	20240717	131246	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8170	-30	5	-0.37	630210370	76843	50.10	8090	8340	8060	10660	5740	8200	8201.28	0.91	0	16269	8580	8390	8170	7980	7760	8280	7870	15	2460	100	5240	10	1	15248638	1246	272.33	3.02	12	0.50	30.00	2701.00	16690	20240416	-51.05	6570	20231031	24.35	16690	-51.05	20240416	7560	8.07	20240118	16690	-51.05	20240416	6570	24.35	20231031	5.01	N	411080	100	15 억		139003	N	N	0	N	00	N
86	20240717	121247	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8270	70	2	0.85	569016830	69350	45.21	8090	8340	8060	10660	5740	8200	8205.04	0.91	0	14071	8580	8390	8170	7980	7760	8280	7870	15	2460	100	5240	10	1	15248638	1261	275.67	3.06	12	0.45	30.00	2701.00	16690	20240416	-50.45	6570	20231031	25.88	16690	-50.45	20240416	7560	9.39	20240118	16690	-50.45	20240416	6570	25.88	20231031	5.01	N	411080	100	15 억		139003	N	N	0	N	00	N
87	20240717	111249	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8190	-10	5	-0.12	398218470	48720	31.76	8090	8290	8060	10660	5740	8200	8173.33	0.91	0	7012	8580	8390	8170	7980	7760	8280	7870	15	2460	100	5240	10	1	15248638	1249	273.00	3.03	12	0.32	30.00	2701.00	16690	20240416	-50.93	6570	20231031	24.66	16690	-50.93	20240416	7560	8.33	20240118	16690	-50.93	20240416	6570	24.66	20231031	5.01	N	411080	100	15 억		139003	N	N	0	N	00	N
88	20240717	101252	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8160	-40	5	-0.49	266479640	32561	21.23	8090	8290	8090	10660	5740	8200	8183.76	0.91	0	5086	8580	8390	8170	7980	7760	8280	7870	15	2460	100	5240	10	1	15248638	1244	272.00	3.02	12	0.21	30.00	2701.00	16690	20240416	-51.11	6570	20231031	24.20	16690	-51.11	20240416	7560	7.94	20240118	16690	-51.11	20240416	6570	24.20	20231031	5.01	N	411080	100	15 억		139003	N	N	0	N	00	N
89	20240717	091025	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8250	50	2	0.61	133062210	16353	10.66	8090	8290	8090	10660	5740	8200	8134.84	0.91	0	4521	8580	8390	8170	7980	7760	8280	7870	15	2460	100	5240	10	1	15248638	1258	275.00	3.05	12	0.11	30.00	2701.00	16690	20240416	-50.57	6570	20231031	25.57	16690	-50.57	20240416	7560	9.13	20240118	16690	-50.57	20240416	6570	25.57	20231031	5.01	N	411080	100	15 억		139003	N	N	0	N	00	N
90	20240716	161249	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8200	-100	5	-1.20	1233061250	152371	45.01	8300	8360	7950	10790	5810	8300	8092.49	0.81	0	23914	9360	8830	8550	8020	7740	8690	7880	15	2490	100	5310	10	1	15248638	1250	273.33	3.04	12	1.00	30.00	2701.00	16690	20240416	-50.87	6570	20231031	24.81	16690	-50.87	20240416	7560	8.47	20240118	16690	-50.87	20240416	6570	24.81	20231031	5.05	N	411080	100	15 억		123127	N	N	0	N	00	N
91	20240716	151303	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8140	-160	5	-1.93	1197079400	147970	43.71	8300	8360	7950	10790	5810	8300	8090.01	0.81	0	23458	9360	8830	8550	8020	7740	8690	7880	15	2490	100	5310	10	1	15248638	1241	271.33	3.01	12	0.97	30.00	2701.00	16690	20240416	-51.23	6570	20231031	23.90	16690	-51.23	20240416	7560	7.67	20240118	16690	-51.23	20240416	6570	23.90	20231031	5.05	N	411080	100	15 억		123127	N	N	0	N	00	N
92	20240716	141258	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8200	-100	5	-1.20	1112327670	137602	40.64	8300	8360	7950	10790	5810	8300	8083.66	0.81	0	20513	9360	8830	8550	8020	7740	8690	7880	15	2490	100	5310	10	1	15248638	1250	273.33	3.04	12	0.90	30.00	2701.00	16690	20240416	-50.87	6570	20231031	24.81	16690	-50.87	20240416	7560	8.47	20240118	16690	-50.87	20240416	6570	24.81	20231031	5.05	N	411080	100	15 억		123127	N	N	0	N	00	N
93	20240716	131259	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8130	-170	5	-2.05	1014654910	125726	37.14	8300	8360	7950	10790	5810	8300	8070.37	0.81	0	19137	9360	8830	8550	8020	7740	8690	7880	15	2490	100	5310	10	1	15248638	1240	271.00	3.01	12	0.82	30.00	2701.00	16690	20240416	-51.29	6570	20231031	23.74	16690	-51.29	20240416	7560	7.54	20240118	16690	-51.29	20240416	6570	23.74	20231031	5.05	N	411080	100	15 억		123127	N	N	0	N	00	N
94	20240716	121254	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8170	-130	5	-1.57	946454250	117328	34.66	8300	8360	7950	10790	5810	8300	8066.74	0.81	0	15788	9360	8830	8550	8020	7740	8690	7880	15	2490	100	5310	10	1	15248638	1246	272.33	3.02	12	0.77	30.00	2701.00	16690	20240416	-51.05	6570	20231031	24.35	16690	-51.05	20240416	7560	8.07	20240118	16690	-51.05	20240416	6570	24.35	20231031	5.05	N	411080	100	15 억		123127	N	N	0	N	00	N
95	20240716	111257	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8050	-250	5	-3.01	872016810	108187	31.96	8300	8360	7950	10790	5810	8300	8060.27	0.81	0	8800	9360	8830	8550	8020	7740	8690	7880	15	2490	100	5310	10	1	15248638	1228	268.33	2.98	12	0.71	30.00	2701.00	16690	20240416	-51.77	6570	20231031	22.53	16690	-51.77	20240416	7560	6.48	20240118	16690	-51.77	20240416	6570	22.53	20231031	5.05	N	411080	100	15 억		123127	N	N	0	N	00	N
96	20240716	101256	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8000	-300	5	-3.61	695073600	86128	25.44	8300	8360	7980	10790	5810	8300	8070.24	0.81	0	4026	9360	8830	8550	8020	7740	8690	7880	15	2490	100	5310	10	1	15248638	1220	266.67	2.96	12	0.56	30.00	2701.00	16690	20240416	-52.07	6570	20231031	21.77	16690	-52.07	20240416	7560	5.82	20240118	16690	-52.07	20240416	6570	21.77	20231031	5.05	N	411080	100	15 억		123127	N	N	0	N	00	N
97	20240716	091255	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8050	-250	5	-3.01	316678360	39146	11.56	8300	8360	8020	10790	5810	8300	8089.67	0.81	0	4268	9360	8830	8550	8020	7740	8690	7880	15	2490	100	5310	10	1	15248638	1228	268.33	2.98	12	0.26	30.00	2701.00	16690	20240416	-51.77	6570	20231031	22.53	16690	-51.77	20240416	7560	6.48	20240118	16690	-51.77	20240416	6570	22.53	20231031	5.05	N	411080	100	15 억		123127	N	N	0	N	00	N
98	20240715	161236	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8300	-180	5	-2.12	2931672340	336232	671.56	8760	9080	8270	11020	5940	8480	8719.85	1.14	0	-42061	8700	8590	8470	8360	8240	8530	8300	15	2540	100	5420	10	1	15248638	1266	276.67	3.07	12	2.20	30.00	2701.00	16690	20240416	-50.27	6570	20231031	26.33	16690	-50.27	20240416	7560	9.79	20240118	16690	-50.27	20240416	6570	26.33	20231031	5.09	N	411080	100	15 억		173382	N	N	0	N	00	N
99	20240715	151244	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8330	-150	5	-1.77	2862469750	327912	654.95	8760	9080	8270	11020	5940	8480	8729.47	1.14	0	-42165	8700	8590	8470	8360	8240	8530	8300	15	2540	100	5420	10	1	15248638	1270	277.67	3.08	12	2.15	30.00	2701.00	16690	20240416	-50.09	6570	20231031	26.79	16690	-50.09	20240416	7560	10.19	20240118	16690	-50.09	20240416	6570	26.79	20231031	5.09	N	411080	100	15 억		173382	N	N	0	N	00	N
100	20240715	141241	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8350	-130	5	-1.53	2739957780	313251	625.66	8760	9080	8270	11020	5940	8480	8746.94	1.14	0	-39623	8700	8590	8470	8360	8240	8530	8300	15	2540	100	5420	10	1	15248638	1273	278.33	3.09	12	2.05	30.00	2701.00	16690	20240416	-49.97	6570	20231031	27.09	16690	-49.97	20240416	7560	10.45	20240118	16690	-49.97	20240416	6570	27.09	20231031	5.09	N	411080	100	15 억		173382	N	N	0	N	00	N
101	20240715	131244	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8440	-40	5	-0.47	2544855490	289907	579.04	8760	9080	8420	11020	5940	8480	8778.30	1.14	0	-37195	8700	8590	8470	8360	8240	8530	8300	15	2540	100	5420	10	1	15248638	1287	281.33	3.12	12	1.90	30.00	2701.00	16690	20240416	-49.43	6570	20231031	28.46	16690	-49.43	20240416	7560	11.64	20240118	16690	-49.43	20240416	6570	28.46	20231031	5.09	N	411080	100	15 억		173382	N	N	0	N	00	N
102	20240715	121241	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8500	20	2	0.24	2374384260	269763	538.80	8760	9080	8480	11020	5940	8480	8801.88	1.14	0	-32017	8700	8590	8470	8360	8240	8530	8300	15	2540	100	5420	10	1	15248638	1296	283.33	3.15	12	1.77	30.00	2701.00	16690	20240416	-49.07	6570	20231031	29.38	16690	-49.07	20240416	7560	12.43	20240118	16690	-49.07	20240416	6570	29.38	20231031	5.09	N	411080	100	15 억		173382	N	N	0	N	00	N
103	20240715	111242	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8510	30	2	0.35	2313880190	262653	524.60	8760	9080	8480	11020	5940	8480	8809.79	1.14	0	-31044	8700	8590	8470	8360	8240	8530	8300	15	2540	100	5420	10	1	15248638	1298	283.67	3.15	12	1.72	30.00	2701.00	16690	20240416	-49.01	6570	20231031	29.53	16690	-49.01	20240416	7560	12.57	20240118	16690	-49.01	20240416	6570	29.53	20231031	5.09	N	411080	100	15 억		173382	N	N	0	N	00	N
104	20240715	101241	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8550	70	2	0.83	2128076130	240858	481.07	8760	9080	8530	11020	5940	8480	8835.57	1.14	0	-25380	8700	8590	8470	8360	8240	8530	8300	15	2540	100	5420	10	1	15248638	1304	285.00	3.17	12	1.58	30.00	2701.00	16690	20240416	-48.77	6570	20231031	30.14	16690	-48.77	20240416	7560	13.10	20240118	16690	-48.77	20240416	6570	30.14	20231031	5.09	N	411080	100	15 억		173382	N	N	0	N	00	N
105	20240715	091242	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8880	400	2	4.72	1355321960	151999	303.59	8760	9080	8600	11020	5940	8480	8916.98	1.14	0	16664	8700	8590	8470	8360	8240	8530	8300	15	2540	100	5420	10	1	15248638	1354	296.00	3.29	12	1.00	30.00	2701.00	16690	20240416	-46.79	6570	20231031	35.16	16690	-46.79	20240416	7560	17.46	20240118	16690	-46.79	20240416	6570	35.16	20231031	5.09	N	411080	100	15 억		173382	N	N	0	N	00	N
106	20240712	161232	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8480	-100	5	-1.17	421893060	49936	81.88	8560	8580	8350	11150	6010	8580	8448.36	1.19	0	-5324	8840	8710	8590	8460	8340	8775	8525	15	2570	100	5490	10	1	15248638	1293	282.67	3.14	12	0.33	30.00	2701.00	16690	20240416	-49.19	6570	20231031	29.07	16690	-49.19	20240416	7560	12.17	20240118	16690	-49.19	20240416	6570	29.07	20231031	5.14	N	411080	100	15 억		181176	N	N	0	N	00	N
107	20240712	151240	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8400	-180	5	-2.10	367534150	43475	71.29	8560	8580	8360	11150	6010	8580	8453.58	1.19	0	-3179	8840	8710	8590	8460	8340	8775	8525	15	2570	100	5490	10	1	15248638	1281	280.00	3.11	12	0.29	30.00	2701.00	16690	20240416	-49.67	6570	20231031	27.85	16690	-49.67	20240416	7560	11.11	20240118	16690	-49.67	20240416	6570	27.85	20231031	5.14	N	411080	100	15 억		181176	N	N	0	N	00	N
108	20240712	141243	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8400	-180	5	-2.10	276987220	32677	53.58	8560	8580	8390	11150	6010	8580	8476.15	1.19	0	-577	8840	8710	8590	8460	8340	8775	8525	15	2570	100	5490	10	1	15248638	1281	280.00	3.11	12	0.21	30.00	2701.00	16690	20240416	-49.67	6570	20231031	27.85	16690	-49.67	20240416	7560	11.11	20240118	16690	-49.67	20240416	6570	27.85	20231031	5.14	N	411080	100	15 억		181176	N	N	0	N	00	N
109	20240712	131237	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8470	-110	5	-1.28	223116300	26276	43.09	8560	8580	8400	11150	6010	8580	8490.86	1.19	0	993	8840	8710	8590	8460	8340	8775	8525	15	2570	100	5490	10	1	15248638	1292	282.33	3.14	12	0.17	30.00	2701.00	16690	20240416	-49.25	6570	20231031	28.92	16690	-49.25	20240416	7560	12.04	20240118	16690	-49.25	20240416	6570	28.92	20231031	5.14	N	411080	100	15 억		181176	N	N	0	N	00	N
110	20240712	121238	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8410	-170	5	-1.98	204515970	24070	39.47	8560	8580	8410	11150	6010	8580	8496.31	1.19	0	1975	8840	8710	8590	8460	8340	8775	8525	15	2570	100	5490	10	1	15248638	1282	280.33	3.11	12	0.16	30.00	2701.00	16690	20240416	-49.61	6570	20231031	28.01	16690	-49.61	20240416	7560	11.24	20240118	16690	-49.61	20240416	6570	28.01	20231031	5.14	N	411080	100	15 억		181176	N	N	0	N	00	N
111	20240712	111235	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8500	-80	5	-0.93	149396270	17537	28.76	8560	8580	8440	11150	6010	8580	8518.51	1.19	0	1912	8840	8710	8590	8460	8340	8775	8525	15	2570	100	5490	10	1	15248638	1296	283.33	3.15	12	0.12	30.00	2701.00	16690	20240416	-49.07	6570	20231031	29.38	16690	-49.07	20240416	7560	12.43	20240118	16690	-49.07	20240416	6570	29.38	20231031	5.14	N	411080	100	15 억		181176	N	N	0	N	00	N
112	20240712	101236	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8500	-80	5	-0.93	104454280	12238	20.07	8560	8580	8450	11150	6010	8580	8534.81	1.19	0	1630	8840	8710	8590	8460	8340	8775	8525	15	2570	100	5490	10	1	15248638	1296	283.33	3.15	12	0.08	30.00	2701.00	16690	20240416	-49.07	6570	20231031	29.38	16690	-49.07	20240416	7560	12.43	20240118	16690	-49.07	20240416	6570	29.38	20231031	5.14	N	411080	100	15 억		181176	N	N	0	N	00	N
113	20240712	091233	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8450	-130	5	-1.52	15192090	1785	2.93	8560	8560	8450	11150	6010	8580	8506.13	1.19	0	-39	8840	8710	8590	8460	8340	8775	8525	15	2570	100	5490	10	1	15248638	1289	281.67	3.13	12	0.01	30.00	2701.00	16690	20240416	-49.37	6570	20231031	28.61	16690	-49.37	20240416	7560	11.77	20240118	16690	-49.37	20240416	6570	28.61	20231031	5.14	N	411080	100	15 억		181176	N	N	0	N	00	N
114	20240711	161228	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8580	60	2	0.70	518981670	60361	100.98	8470	8720	8470	11070	5970	8520	8598.03	1.18	0	3383	8880	8700	8540	8360	8200	8620	8280	15	2550	100	5450	10	1	15248638	1308	286.00	3.18	12	0.40	30.00	2701.00	16690	20240416	-48.59	6570	20231031	30.59	16690	-48.59	20240416	7560	13.49	20240118	16690	-48.59	20240416	6570	30.59	20231031	5.11	N	411080	100	15 억		180310	N	N	0	N	00	N
115	20240711	151235	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8490	-30	5	-0.35	497407460	57832	96.75	8470	8720	8470	11070	5970	8520	8600.90	1.18	0	3821	8880	8700	8540	8360	8200	8620	8280	15	2550	100	5450	10	1	15248638	1295	283.00	3.14	12	0.38	30.00	2701.00	16690	20240416	-49.13	6570	20231031	29.22	16690	-49.13	20240416	7560	12.30	20240118	16690	-49.13	20240416	6570	29.22	20231031	5.11	N	411080	100	15 억		180310	N	N	0	N	00	N
116	20240711	141236	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8550	30	2	0.35	431797350	50135	83.87	8470	8720	8470	11070	5970	8520	8612.69	1.18	0	7418	8880	8700	8540	8360	8200	8620	8280	15	2550	100	5450	10	1	15248638	1304	285.00	3.17	12	0.33	30.00	2701.00	16690	20240416	-48.77	6570	20231031	30.14	16690	-48.77	20240416	7560	13.10	20240118	16690	-48.77	20240416	6570	30.14	20231031	5.11	N	411080	100	15 억		180310	N	N	0	N	00	N
117	20240711	131234	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8580	60	2	0.70	393550480	45657	76.38	8470	8720	8470	11070	5970	8520	8619.72	1.18	0	7771	8880	8700	8540	8360	8200	8620	8280	15	2550	100	5450	10	1	15248638	1308	286.00	3.18	12	0.30	30.00	2701.00	16690	20240416	-48.59	6570	20231031	30.59	16690	-48.59	20240416	7560	13.49	20240118	16690	-48.59	20240416	6570	30.59	20231031	5.11	N	411080	100	15 억		180310	N	N	0	N	00	N
118	20240711	121232	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8620	100	2	1.17	349528780	40520	67.79	8470	8720	8470	11070	5970	8520	8626.08	1.18	0	7713	8880	8700	8540	8360	8200	8620	8280	15	2550	100	5450	10	1	15248638	1314	287.33	3.19	12	0.27	30.00	2701.00	16690	20240416	-48.35	6570	20231031	31.20	16690	-48.35	20240416	7560	14.02	20240118	16690	-48.35	20240416	6570	31.20	20231031	5.11	N	411080	100	15 억		180310	N	N	0	N	00	N
119	20240711	111228	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8710	190	2	2.23	268753960	31152	52.11	8470	8720	8470	11070	5970	8520	8627.18	1.18	0	5245	8880	8700	8540	8360	8200	8620	8280	15	2550	100	5450	10	1	15248638	1328	290.33	3.22	12	0.20	30.00	2701.00	16690	20240416	-47.81	6570	20231031	32.57	16690	-47.81	20240416	7560	15.21	20240118	16690	-47.81	20240416	6570	32.57	20231031	5.11	N	411080	100	15 억		180310	N	N	0	N	00	N
120	20240711	101231	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8700	180	2	2.11	174271400	20222	33.83	8470	8700	8470	11070	5970	8520	8617.91	1.18	0	2355	8880	8700	8540	8360	8200	8620	8280	15	2550	100	5450	10	1	15248638	1327	290.00	3.22	12	0.13	30.00	2701.00	16690	20240416	-47.87	6570	20231031	32.42	16690	-47.87	20240416	7560	15.08	20240118	16690	-47.87	20240416	6570	32.42	20231031	5.11	N	411080	100	15 억		180310	N	N	0	N	00	N
121	20240711	091228	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8580	60	2	0.70	23707570	2771	4.64	8470	8650	8470	11070	5970	8520	8555.60	1.18	0	-491	8880	8700	8540	8360	8200	8620	8280	15	2550	100	5450	10	1	15248638	1308	286.00	3.18	12	0.02	30.00	2701.00	16690	20240416	-48.59	6570	20231031	30.59	16690	-48.59	20240416	7560	13.49	20240118	16690	-48.59	20240416	6570	30.59	20231031	5.11	N	411080	100	15 억		180310	N	N	0	N	00	N
122	20240710	161222	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8520	-30	5	-0.35	503469290	59601	131.20	8550	8720	8380	11110	5990	8550	8445.49	1.15	0	8403	8876	8712	8616	8452	8356	8665	8405	15	2560	100	5470	10	1	15248638	1299	284.00	3.15	12	0.39	30.00	2701.00	16690	20240416	-48.95	6570	20231031	29.68	16690	-48.95	20240416	7560	12.70	20240118	16690	-48.95	20240416	6570	29.68	20231031	5.09	N	411080	100	15 억		175045	N	N	0	N	00	N
123	20240710	151228	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8540	-10	5	-0.12	473223910	56053	123.39	8550	8720	8380	11110	5990	8550	8442.44	1.15	0	8133	8876	8712	8616	8452	8356	8665	8405	15	2560	100	5470	10	1	15248638	1302	284.67	3.16	12	0.37	30.00	2701.00	16690	20240416	-48.83	6570	20231031	29.98	16690	-48.83	20240416	7560	12.96	20240118	16690	-48.83	20240416	6570	29.98	20231031	5.09	N	411080	100	15 억		175045	N	N	0	N	00	N
124	20240710	141228	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8490	-60	5	-0.70	441140730	52272	115.06	8550	8720	8380	11110	5990	8550	8439.33	1.15	0	7170	8876	8712	8616	8452	8356	8665	8405	15	2560	100	5470	10	1	15248638	1295	283.00	3.14	12	0.34	30.00	2701.00	16690	20240416	-49.13	6570	20231031	29.22	16690	-49.13	20240416	7560	12.30	20240118	16690	-49.13	20240416	6570	29.22	20231031	5.09	N	411080	100	15 억		175045	N	N	0	N	00	N
125	20240710	131227	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8430	-120	5	-1.40	411805160	48802	107.42	8550	8720	8380	11110	5990	8550	8438.28	1.15	0	4459	8876	8712	8616	8452	8356	8665	8405	15	2560	100	5470	10	1	15248638	1285	281.00	3.12	12	0.32	30.00	2701.00	16690	20240416	-49.49	6570	20231031	28.31	16690	-49.49	20240416	7560	11.51	20240118	16690	-49.49	20240416	6570	28.31	20231031	5.09	N	411080	100	15 억		175045	N	N	0	N	00	N
126	20240710	121224	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8430	-120	5	-1.40	305925080	36228	79.75	8550	8720	8390	11110	5990	8550	8444.44	1.15	0	-36	8876	8712	8616	8452	8356	8665	8405	15	2560	100	5470	10	1	15248638	1285	281.00	3.12	12	0.24	30.00	2701.00	16690	20240416	-49.49	6570	20231031	28.31	16690	-49.49	20240416	7560	11.51	20240118	16690	-49.49	20240416	6570	28.31	20231031	5.09	N	411080	100	15 억		175045	N	N	0	N	00	N
127	20240710	111226	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8390	-160	5	-1.87	281784990	33360	73.43	8550	8720	8390	11110	5990	8550	8446.79	1.15	0	108	8876	8712	8616	8452	8356	8665	8405	15	2560	100	5470	10	1	15248638	1279	279.67	3.11	12	0.22	30.00	2701.00	16690	20240416	-49.73	6570	20231031	27.70	16690	-49.73	20240416	7560	10.98	20240118	16690	-49.73	20240416	6570	27.70	20231031	5.09	N	411080	100	15 억		175045	N	N	0	N	00	N
128	20240710	101221	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8500	-50	5	-0.58	111056070	13107	28.85	8550	8720	8430	11110	5990	8550	8473.04	1.15	0	638	8876	8712	8616	8452	8356	8665	8405	15	2560	100	5470	10	1	15248638	1296	283.33	3.15	12	0.09	30.00	2701.00	16690	20240416	-49.07	6570	20231031	29.38	16690	-49.07	20240416	7560	12.43	20240118	16690	-49.07	20240416	6570	29.38	20231031	5.09	N	411080	100	15 억		175045	N	N	0	N	00	N
129	20240710	091227	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8470	-80	5	-0.94	65980420	7785	17.14	8550	8720	8430	11110	5990	8550	8475.33	1.15	0	-53	8876	8712	8616	8452	8356	8665	8405	15	2560	100	5470	10	1	15248638	1292	282.33	3.14	12	0.05	30.00	2701.00	16690	20240416	-49.25	6570	20231031	28.92	16690	-49.25	20240416	7560	12.04	20240118	16690	-49.25	20240416	6570	28.92	20231031	5.09	N	411080	100	15 억		175045	N	N	0	N	00	N
130	20240709	161218	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8550	-150	5	-1.72	389118130	45067	109.67	8630	8780	8520	11310	6090	8700	8634.44	1.20	0	-6285	8900	8800	8670	8570	8440	8735	8505	15	2610	100	5560	10	1	15248638	1304	285.00	3.17	12	0.30	30.00	2701.00	16690	20240416	-48.77	6570	20231031	30.14	16690	-48.77	20240416	7560	13.10	20240118	16690	-48.77	20240416	6570	30.14	20231031	5.04	N	411080	100	15 억		183523	N	N	0	N	00	N
131	20240709	151226	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8580	-120	5	-1.38	360251170	41688	101.44	8630	8780	8520	11310	6090	8700	8641.60	1.20	0	-5031	8900	8800	8670	8570	8440	8735	8505	15	2610	100	5560	10	1	15248638	1308	286.00	3.18	12	0.27	30.00	2701.00	16690	20240416	-48.59	6570	20231031	30.59	16690	-48.59	20240416	7560	13.49	20240118	16690	-48.59	20240416	6570	30.59	20231031	5.04	N	411080	100	15 억		183523	N	N	0	N	00	N
132	20240709	141225	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8580	-120	5	-1.38	318225530	36774	89.49	8630	8780	8520	11310	6090	8700	8653.55	1.20	0	-4084	8900	8800	8670	8570	8440	8735	8505	15	2610	100	5560	10	1	15248638	1308	286.00	3.18	12	0.24	30.00	2701.00	16690	20240416	-48.59	6570	20231031	30.59	16690	-48.59	20240416	7560	13.49	20240118	16690	-48.59	20240416	6570	30.59	20231031	5.04	N	411080	100	15 억		183523	N	N	0	N	00	N
133	20240709	131230	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8580	-120	5	-1.38	294929360	34051	82.86	8630	8780	8560	11310	6090	8700	8661.40	1.20	0	-1828	8900	8800	8670	8570	8440	8735	8505	15	2610	100	5560	10	1	15248638	1308	286.00	3.18	12	0.22	30.00	2701.00	16690	20240416	-48.59	6570	20231031	30.59	16690	-48.59	20240416	7560	13.49	20240118	16690	-48.59	20240416	6570	30.59	20231031	5.04	N	411080	100	15 억		183523	N	N	0	N	00	N
134	20240709	121230	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8620	-80	5	-0.92	226549320	26091	63.49	8630	8780	8600	11310	6090	8700	8683.04	1.20	0	2996	8900	8800	8670	8570	8440	8735	8505	15	2610	100	5560	10	1	15248638	1314	287.33	3.19	12	0.17	30.00	2701.00	16690	20240416	-48.35	6570	20231031	31.20	16690	-48.35	20240416	7560	14.02	20240118	16690	-48.35	20240416	6570	31.20	20231031	5.04	N	411080	100	15 억		183523	N	N	0	N	00	N
135	20240709	111231	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8650	-50	5	-0.57	168422950	19365	47.12	8630	8780	8630	11310	6090	8700	8697.29	1.20	0	5623	8900	8800	8670	8570	8440	8735	8505	15	2610	100	5560	10	1	15248638	1319	288.33	3.20	12	0.13	30.00	2701.00	16690	20240416	-48.17	6570	20231031	31.66	16690	-48.17	20240416	7560	14.42	20240118	16690	-48.17	20240416	6570	31.66	20231031	5.04	N	411080	100	15 억		183523	N	N	0	N	00	N
136	20240709	101226	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8740	40	2	0.46	120074660	13800	33.58	8630	8780	8630	11310	6090	8700	8701.06	1.20	0	7055	8900	8800	8670	8570	8440	8735	8505	15	2610	100	5560	10	1	15248638	1333	291.33	3.24	12	0.09	30.00	2701.00	16690	20240416	-47.63	6570	20231031	33.03	16690	-47.63	20240416	7560	15.61	20240118	16690	-47.63	20240416	6570	33.03	20231031	5.04	N	411080	100	15 억		183523	N	N	0	N	00	N
137	20240709	091223	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8690	-10	5	-0.11	29530620	3405	8.29	8630	8780	8630	11310	6090	8700	8672.72	1.20	0	876	8900	8800	8670	8570	8440	8735	8505	15	2610	100	5560	10	1	15248638	1325	289.67	3.22	12	0.02	30.00	2701.00	16690	20240416	-47.93	6570	20231031	32.27	16690	-47.93	20240416	7560	14.95	20240118	16690	-47.93	20240416	6570	32.27	20231031	5.04	N	411080	100	15 억		183523	N	N	0	N	00	N
138	20240708	161216	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8700	110	2	1.28	354919310	41014	58.62	8770	8770	8540	11160	6020	8590	8653.48	1.16	0	8980	8963	8776	8563	8376	8163	8870	8470	15	2570	100	5490	10	1	15248638	1327	290.00	3.22	12	0.27	30.00	2701.00	16690	20240416	-47.87	6570	20231031	32.42	16690	-47.87	20240416	7560	15.08	20240118	16690	-47.87	20240416	6570	32.42	20231031	5.09	N	411080	100	15 억		176780	N	N	0	N	00	N
139	20240708	151218	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8670	80	2	0.93	330269350	38181	54.57	8770	8770	8540	11160	6020	8590	8650.10	1.16	0	8447	8963	8776	8563	8376	8163	8870	8470	15	2570	100	5490	10	1	15248638	1322	289.00	3.21	12	0.25	30.00	2701.00	16690	20240416	-48.05	6570	20231031	31.96	16690	-48.05	20240416	7560	14.68	20240118	16690	-48.05	20240416	6570	31.96	20231031	5.09	N	411080	100	15 억		176780	N	N	0	N	00	N
140	20240708	141221	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8650	60	2	0.70	306453420	35424	50.63	8770	8770	8540	11160	6020	8590	8651.01	1.16	0	7248	8963	8776	8563	8376	8163	8870	8470	15	2570	100	5490	10	1	15248638	1319	288.33	3.20	12	0.23	30.00	2701.00	16690	20240416	-48.17	6570	20231031	31.66	16690	-48.17	20240416	7560	14.42	20240118	16690	-48.17	20240416	6570	31.66	20231031	5.09	N	411080	100	15 억		176780	N	N	0	N	00	N
141	20240708	131215	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8650	60	2	0.70	288837030	33387	47.72	8770	8770	8540	11160	6020	8590	8651.18	1.16	0	6694	8963	8776	8563	8376	8163	8870	8470	15	2570	100	5490	10	1	15248638	1319	288.33	3.20	12	0.22	30.00	2701.00	16690	20240416	-48.17	6570	20231031	31.66	16690	-48.17	20240416	7560	14.42	20240118	16690	-48.17	20240416	6570	31.66	20231031	5.09	N	411080	100	15 억		176780	N	N	0	N	00	N
142	20240708	121217	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8580	-10	5	-0.12	237068780	27375	39.13	8770	8770	8560	11160	6020	8590	8660.05	1.16	0	4533	8963	8776	8563	8376	8163	8870	8470	15	2570	100	5490	10	1	15248638	1308	286.00	3.18	12	0.18	30.00	2701.00	16690	20240416	-48.59	6570	20231031	30.59	16690	-48.59	20240416	7560	13.49	20240118	16690	-48.59	20240416	6570	30.59	20231031	5.09	N	411080	100	15 억		176780	N	N	0	N	00	N
143	20240708	111215	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8570	-20	5	-0.23	220097490	25397	36.30	8770	8770	8570	11160	6020	8590	8666.28	1.16	0	4619	8963	8776	8563	8376	8163	8870	8470	15	2570	100	5490	10	1	15248638	1307	285.67	3.17	12	0.17	30.00	2701.00	16690	20240416	-48.65	6570	20231031	30.44	16690	-48.65	20240416	7560	13.36	20240118	16690	-48.65	20240416	6570	30.44	20231031	5.09	N	411080	100	15 억		176780	N	N	0	N	00	N
144	20240708	101214	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8710	120	2	1.40	169553250	19543	27.93	8770	8770	8570	11160	6020	8590	8675.91	1.16	0	3489	8963	8776	8563	8376	8163	8870	8470	15	2570	100	5490	10	1	15248638	1328	290.33	3.22	12	0.13	30.00	2701.00	16690	20240416	-47.81	6570	20231031	32.57	16690	-47.81	20240416	7560	15.21	20240118	16690	-47.81	20240416	6570	32.57	20231031	5.09	N	411080	100	15 억		176780	N	N	0	N	00	N
145	20240708	091214	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8640	50	2	0.58	75011120	8601	12.29	8770	8770	8630	11160	6020	8590	8721.21	1.16	0	-2886	8963	8776	8563	8376	8163	8870	8470	15	2570	100	5490	10	1	15248638	1317	288.00	3.20	12	0.06	30.00	2701.00	16690	20240416	-48.23	6570	20231031	31.51	16690	-48.23	20240416	7560	14.29	20240118	16690	-48.23	20240416	6570	31.51	20231031	5.09	N	411080	100	15 억		176780	N	N	0	N	00	N
146	20240705	161209	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8590	50	2	0.59	590129300	69267	89.00	8350	8750	8350	11100	5980	8540	8519.62	1.18	0	232	8706	8622	8486	8402	8266	8555	8335	15	2560	100	5460	10	1	15248638	1310	286.33	3.18	12	0.45	30.00	2701.00	16690	20240416	-48.53	6570	20231031	30.75	16690	-48.53	20240416	7560	13.62	20240118	16690	-48.53	20240416	6570	30.75	20231031	5.13	N	411080	100	15 억		180160	N	N	0	N	00	N
147	20240705	151213	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8500	-40	5	-0.47	539725910	63369	81.43	8350	8750	8350	11100	5980	8540	8517.19	1.18	0	704	8706	8622	8486	8402	8266	8555	8335	15	2560	100	5460	10	1	15248638	1296	283.33	3.15	12	0.42	30.00	2701.00	16690	20240416	-49.07	6570	20231031	29.38	16690	-49.07	20240416	7560	12.43	20240118	16690	-49.07	20240416	6570	29.38	20231031	5.13	N	411080	100	15 억		180160	N	N	0	N	00	N
148	20240705	141214	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8490	-50	5	-0.59	464106820	54485	70.01	8350	8750	8350	11100	5980	8540	8518.07	1.18	0	4458	8706	8622	8486	8402	8266	8555	8335	15	2560	100	5460	10	1	15248638	1295	283.00	3.14	12	0.36	30.00	2701.00	16690	20240416	-49.13	6570	20231031	29.22	16690	-49.13	20240416	7560	12.30	20240118	16690	-49.13	20240416	6570	29.22	20231031	5.13	N	411080	100	15 억		180160	N	N	0	N	00	N
149	20240705	131212	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8520	-20	5	-0.23	429216020	50376	64.73	8350	8750	8350	11100	5980	8540	8520.25	1.18	0	6278	8706	8622	8486	8402	8266	8555	8335	15	2560	100	5460	10	1	15248638	1299	284.00	3.15	12	0.33	30.00	2701.00	16690	20240416	-48.95	6570	20231031	29.68	16690	-48.95	20240416	7560	12.70	20240118	16690	-48.95	20240416	6570	29.68	20231031	5.13	N	411080	100	15 억		180160	N	N	0	N	00	N
150	20240705	121213	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8470	-70	5	-0.82	396160650	46487	59.73	8350	8750	8350	11100	5980	8540	8521.97	1.18	0	6484	8706	8622	8486	8402	8266	8555	8335	15	2560	100	5460	10	1	15248638	1292	282.33	3.14	12	0.30	30.00	2701.00	16690	20240416	-49.25	6570	20231031	28.92	16690	-49.25	20240416	7560	12.04	20240118	16690	-49.25	20240416	6570	28.92	20231031	5.13	N	411080	100	15 억		180160	N	N	0	N	00	N
151	20240705	111209	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8480	-60	5	-0.70	369402930	43330	55.68	8350	8750	8350	11100	5980	8540	8525.34	1.18	0	6376	8706	8622	8486	8402	8266	8555	8335	15	2560	100	5460	10	1	15248638	1293	282.67	3.14	12	0.28	30.00	2701.00	16690	20240416	-49.19	6570	20231031	29.07	16690	-49.19	20240416	7560	12.17	20240118	16690	-49.19	20240416	6570	29.07	20231031	5.13	N	411080	100	15 억		180160	N	N	0	N	00	N
152	20240705	101209	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8560	20	2	0.23	308485080	36167	46.47	8350	8750	8350	11100	5980	8540	8529.46	1.18	0	6225	8706	8622	8486	8402	8266	8555	8335	15	2560	100	5460	10	1	15248638	1305	285.33	3.17	12	0.24	30.00	2701.00	16690	20240416	-48.71	6570	20231031	30.29	16690	-48.71	20240416	7560	13.23	20240118	16690	-48.71	20240416	6570	30.29	20231031	5.13	N	411080	100	15 억		180160	N	N	0	N	00	N
153	20240705	091211	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8480	-60	5	-0.70	116433370	13899	17.86	8350	8520	8350	11100	5980	8540	8377.10	1.18	0	2727	8706	8622	8486	8402	8266	8555	8335	15	2560	100	5460	10	1	15248638	1293	282.67	3.14	12	0.09	30.00	2701.00	16690	20240416	-49.19	6570	20231031	29.07	16690	-49.19	20240416	7560	12.17	20240118	16690	-49.19	20240416	6570	29.07	20231031	5.13	N	411080	100	15 억		180160	N	N	0	N	00	N
154	20240704	161204	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8540	-40	5	-0.47	653708300	77618	68.61	8550	8570	8350	11150	6010	8580	8421.88	1.12	0	13577	9093	8836	8673	8416	8253	8755	8335	15	2570	100	5490	10	1	15248638	1302	284.67	3.16	12	0.51	30.00	2701.00	16690	20240416	-48.83	6570	20231031	29.98	16690	-48.83	20240416	7560	12.96	20240118	16690	-48.83	20240416	6570	29.98	20231031	5.15	N	411080	100	15 억		170450	N	N	0	N	00	N
155	20240704	151209	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8410	-170	5	-1.98	608163370	72239	63.85	8550	8570	8350	11150	6010	8580	8418.54	1.12	0	11753	9093	8836	8673	8416	8253	8755	8335	15	2570	100	5490	10	1	15248638	1282	280.33	3.11	12	0.47	30.00	2701.00	16690	20240416	-49.61	6570	20231031	28.01	16690	-49.61	20240416	7560	11.24	20240118	16690	-49.61	20240416	6570	28.01	20231031	5.15	N	411080	100	15 억		170450	N	N	0	N	00	N
156	20240704	141208	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8370	-210	5	-2.45	438173910	51940	45.91	8550	8570	8350	11150	6010	8580	8435.88	1.12	0	5279	9093	8836	8673	8416	8253	8755	8335	15	2570	100	5490	10	1	15248638	1276	279.00	3.10	12	0.34	30.00	2701.00	16690	20240416	-49.85	6570	20231031	27.40	16690	-49.85	20240416	7560	10.71	20240118	16690	-49.85	20240416	6570	27.40	20231031	5.15	N	411080	100	15 억		170450	N	N	0	N	00	N
157	20240704	131208	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8420	-160	5	-1.86	386302110	45757	40.45	8550	8570	8350	11150	6010	8580	8442.17	1.12	0	3708	9093	8836	8673	8416	8253	8755	8335	15	2570	100	5490	10	1	15248638	1284	280.67	3.12	12	0.30	30.00	2701.00	16690	20240416	-49.55	6570	20231031	28.16	16690	-49.55	20240416	7560	11.38	20240118	16690	-49.55	20240416	6570	28.16	20231031	5.15	N	411080	100	15 억		170450	N	N	0	N	00	N
158	20240704	121208	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8430	-150	5	-1.75	208959680	24645	21.78	8550	8570	8430	11150	6010	8580	8478.37	1.12	0	585	9093	8836	8673	8416	8253	8755	8335	15	2570	100	5490	10	1	15248638	1285	281.00	3.12	12	0.16	30.00	2701.00	16690	20240416	-49.49	6570	20231031	28.31	16690	-49.49	20240416	7560	11.51	20240118	16690	-49.49	20240416	6570	28.31	20231031	5.15	N	411080	100	15 억		170450	N	N	0	N	00	N
159	20240704	111205	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8470	-110	5	-1.28	146281790	17235	15.23	8550	8570	8430	11150	6010	8580	8486.94	1.12	0	3775	9093	8836	8673	8416	8253	8755	8335	15	2570	100	5490	10	1	15248638	1292	282.33	3.14	12	0.11	30.00	2701.00	16690	20240416	-49.25	6570	20231031	28.92	16690	-49.25	20240416	7560	12.04	20240118	16690	-49.25	20240416	6570	28.92	20231031	5.15	N	411080	100	15 억		170450	N	N	0	N	00	N
160	20240704	101206	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8510	-70	5	-0.82	118386120	13951	12.33	8550	8570	8430	11150	6010	8580	8485.17	1.12	0	2740	9093	8836	8673	8416	8253	8755	8335	15	2570	100	5490	10	1	15248638	1298	283.67	3.15	12	0.09	30.00	2701.00	16690	20240416	-49.01	6570	20231031	29.53	16690	-49.01	20240416	7560	12.57	20240118	16690	-49.01	20240416	6570	29.53	20231031	5.15	N	411080	100	15 억		170450	N	N	0	N	00	N
161	20240704	091208	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8570	-10	5	-0.12	30511430	3589	3.17	8550	8570	8430	11150	6010	8580	8499.12	1.12	0	1119	9093	8836	8673	8416	8253	8755	8335	15	2570	100	5490	10	1	15248638	1307	285.67	3.17	12	0.02	30.00	2701.00	16690	20240416	-48.65	6570	20231031	30.44	16690	-48.65	20240416	7560	13.36	20240118	16690	-48.65	20240416	6570	30.44	20231031	5.15	N	411080	100	15 억		170450	N	N	0	N	00	N
162	20240703	161202	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8580	-120	5	-1.38	973190850	111778	108.59	8700	8930	8510	11310	6090	8700	8706.46	1.25	0	-14447	9080	8890	8620	8430	8160	8985	8525	15	2610	100	5560	10	1	15248638	1308	286.00	3.18	12	0.73	30.00	2701.00	16690	20240416	-48.59	6570	20231031	30.59	16690	-48.59	20240416	7560	13.49	20240118	16690	-48.59	20240416	6570	30.59	20231031	5.19	N	411080	100	15 억		190397	N	N	0	N	00	N
163	20240703	151205	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8580	-120	5	-1.38	939800300	107883	104.81	8700	8930	8510	11310	6090	8700	8711.29	1.25	0	-13503	9080	8890	8620	8430	8160	8985	8525	15	2610	100	5560	10	1	15248638	1308	286.00	3.18	12	0.71	30.00	2701.00	16690	20240416	-48.59	6570	20231031	30.59	16690	-48.59	20240416	7560	13.49	20240118	16690	-48.59	20240416	6570	30.59	20231031	5.19	N	411080	100	15 억		190397	N	N	0	N	00	N
164	20240703	141206	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8600	-100	5	-1.15	853254560	97770	94.98	8700	8930	8510	11310	6090	8700	8727.16	1.25	0	-10698	9080	8890	8620	8430	8160	8985	8525	15	2610	100	5560	10	1	15248638	1311	286.67	3.18	12	0.64	30.00	2701.00	16690	20240416	-48.47	6570	20231031	30.90	16690	-48.47	20240416	7560	13.76	20240118	16690	-48.47	20240416	6570	30.90	20231031	5.19	N	411080	100	15 억		190397	N	N	0	N	00	N
165	20240703	131205	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8610	-90	5	-1.03	790046900	90408	87.83	8700	8930	8510	11310	6090	8700	8738.68	1.25	0	-10110	9080	8890	8620	8430	8160	8985	8525	15	2610	100	5560	10	1	15248638	1313	287.00	3.19	12	0.59	30.00	2701.00	16690	20240416	-48.41	6570	20231031	31.05	16690	-48.41	20240416	7560	13.89	20240118	16690	-48.41	20240416	6570	31.05	20231031	5.19	N	411080	100	15 억		190397	N	N	0	N	00	N
166	20240703	121204	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8610	-90	5	-1.03	738297680	84383	81.98	8700	8930	8510	11310	6090	8700	8749.37	1.25	0	-8817	9080	8890	8620	8430	8160	8985	8525	15	2610	100	5560	10	1	15248638	1313	287.00	3.19	12	0.55	30.00	2701.00	16690	20240416	-48.41	6570	20231031	31.05	16690	-48.41	20240416	7560	13.89	20240118	16690	-48.41	20240416	6570	31.05	20231031	5.19	N	411080	100	15 억		190397	N	N	0	N	00	N
167	20240703	111206	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8640	-60	5	-0.69	652087280	74316	72.20	8700	8930	8570	11310	6090	8700	8774.52	1.25	0	-10635	9080	8890	8620	8430	8160	8985	8525	15	2610	100	5560	10	1	15248638	1317	288.00	3.20	12	0.49	30.00	2701.00	16690	20240416	-48.23	6570	20231031	31.51	16690	-48.23	20240416	7560	14.29	20240118	16690	-48.23	20240416	6570	31.51	20231031	5.19	N	411080	100	15 억		190397	N	N	0	N	00	N
168	20240703	101207	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8860	160	2	1.84	438730530	49859	48.44	8700	8930	8600	11310	6090	8700	8799.42	1.25	0	-3882	9080	8890	8620	8430	8160	8985	8525	15	2610	100	5560	10	1	15248638	1351	295.33	3.28	12	0.33	30.00	2701.00	16690	20240416	-46.91	6570	20231031	34.86	16690	-46.91	20240416	7560	17.20	20240118	16690	-46.91	20240416	6570	34.86	20231031	5.19	N	411080	100	15 억		190397	N	N	0	N	00	N
169	20240703	091203	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8740	40	2	0.46	51346110	5921	5.75	8700	8750	8600	11310	6090	8700	8671.86	1.25	0	977	9080	8890	8620	8430	8160	8985	8525	15	2610	100	5560	10	1	15248638	1333	291.33	3.24	12	0.04	30.00	2701.00	16690	20240416	-47.63	6570	20231031	33.03	16690	-47.63	20240416	7560	15.61	20240118	16690	-47.63	20240416	6570	33.03	20231031	5.19	N	411080	100	15 억		190397	N	N	0	N	00	N
170	20240702	161159	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8700	20	2	0.23	879988710	102366	101.40	8620	8810	8350	11280	6080	8680	8595.46	1.29	0	-1981	8986	8832	8646	8492	8306	8910	8570	15	2600	100	5550	10	1	15248638	1327	290.00	3.22	12	0.67	30.00	2701.00	16690	20240416	-47.87	6570	20231031	32.42	16690	-47.87	20240416	7560	15.08	20240118	16690	-47.87	20240416	6570	32.42	20231031	4.99	N	411080	100	15 억		196995	N	N	0	N	00	N
171	20240702	151201	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8730	50	2	0.58	840173270	97790	96.86	8620	8810	8350	11280	6080	8680	8591.59	1.29	0	-1392	8986	8832	8646	8492	8306	8910	8570	15	2600	100	5550	10	1	15248638	1331	291.00	3.23	12	0.64	30.00	2701.00	16690	20240416	-47.69	6570	20231031	32.88	16690	-47.69	20240416	7560	15.48	20240118	16690	-47.69	20240416	6570	32.88	20231031	4.99	N	411080	100	15 억		196995	N	N	0	N	00	N
172	20240702	141202	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8530	-150	5	-1.73	612167580	71365	70.69	8620	8810	8350	11280	6080	8680	8577.96	1.29	0	-631	8986	8832	8646	8492	8306	8910	8570	15	2600	100	5550	10	1	15248638	1301	284.33	3.16	12	0.47	30.00	2701.00	16690	20240416	-48.89	6570	20231031	29.83	16690	-48.89	20240416	7560	12.83	20240118	16690	-48.89	20240416	6570	29.83	20231031	4.99	N	411080	100	15 억		196995	N	N	0	N	00	N
173	20240702	131202	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8550	-130	5	-1.50	556085230	64775	64.16	8620	8810	8350	11280	6080	8680	8584.85	1.29	0	-1274	8986	8832	8646	8492	8306	8910	8570	15	2600	100	5550	10	1	15248638	1304	285.00	3.17	12	0.42	30.00	2701.00	16690	20240416	-48.77	6570	20231031	30.14	16690	-48.77	20240416	7560	13.10	20240118	16690	-48.77	20240416	6570	30.14	20231031	4.99	N	411080	100	15 억		196995	N	N	0	N	00	N
174	20240702	121202	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8580	-100	5	-1.15	494950350	57623	57.08	8620	8810	8350	11280	6080	8680	8589.44	1.29	0	-5227	8986	8832	8646	8492	8306	8910	8570	15	2600	100	5550	10	1	15248638	1308	286.00	3.18	12	0.38	30.00	2701.00	16690	20240416	-48.59	6570	20231031	30.59	16690	-48.59	20240416	7560	13.49	20240118	16690	-48.59	20240416	6570	30.59	20231031	4.99	N	411080	100	15 억		196995	N	N	0	N	00	N
175	20240702	111201	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8550	-130	5	-1.50	452211630	52629	52.13	8620	8810	8350	11280	6080	8680	8592.42	1.29	0	-7094	8986	8832	8646	8492	8306	8910	8570	15	2600	100	5550	10	1	15248638	1304	285.00	3.17	12	0.35	30.00	2701.00	16690	20240416	-48.77	6570	20231031	30.14	16690	-48.77	20240416	7560	13.10	20240118	16690	-48.77	20240416	6570	30.14	20231031	4.99	N	411080	100	15 억		196995	N	N	0	N	00	N
176	20240702	101200	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8480	-200	5	-2.30	384758790	44690	44.27	8620	8810	8350	11280	6080	8680	8609.48	1.29	0	-9206	8986	8832	8646	8492	8306	8910	8570	15	2600	100	5550	10	1	15248638	1293	282.67	3.14	12	0.29	30.00	2701.00	16690	20240416	-49.19	6570	20231031	29.07	16690	-49.19	20240416	7560	12.17	20240118	16690	-49.19	20240416	6570	29.07	20231031	4.99	N	411080	100	15 억		196995	N	N	0	N	00	N
177	20240702	091202	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8650	-30	5	-0.35	47748840	5516	5.46	8620	8740	8610	11280	6080	8680	8656.36	1.29	0	-1851	8986	8832	8646	8492	8306	8910	8570	15	2600	100	5550	10	1	15248638	1319	288.33	3.20	12	0.04	30.00	2701.00	16690	20240416	-48.17	6570	20231031	31.66	16690	-48.17	20240416	7560	14.42	20240118	16690	-48.17	20240416	6570	31.66	20231031	4.99	N	411080	100	15 억		196995	N	N	0	N	00	N
178	20240701	161157	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8680	210	2	2.48	856801770	98509	46.05	8510	8800	8460	11010	5930	8470	8697.75	1.24	0	12321	9123	8796	8533	8206	7943	8960	8370	15	2540	100	5420	10	1	15248638	1324	289.33	3.21	12	0.65	30.00	2701.00	16690	20240416	-47.99	6570	20231031	32.12	16690	-47.99	20240416	7560	14.81	20240118	16690	-47.99	20240416	6570	32.12	20231031	5.06	N	411080	100	15 억		189197	N	N	0	N	00	N
179	20240701	151200	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8650	180	2	2.13	821671720	94456	44.16	8510	8800	8460	11010	5930	8470	8698.99	1.24	0	11593	9123	8796	8533	8206	7943	8960	8370	15	2540	100	5420	10	1	15248638	1319	288.33	3.20	12	0.62	30.00	2701.00	16690	20240416	-48.17	6570	20231031	31.66	16690	-48.17	20240416	7560	14.42	20240118	16690	-48.17	20240416	6570	31.66	20231031	5.06	N	411080	100	15 억		189197	N	N	0	N	00	N
180	20240701	141158	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8660	190	2	2.24	724636400	83226	38.91	8510	8800	8460	11010	5930	8470	8706.85	1.24	0	7768	9123	8796	8533	8206	7943	8960	8370	15	2540	100	5420	10	1	15248638	1321	288.67	3.21	12	0.55	30.00	2701.00	16690	20240416	-48.11	6570	20231031	31.81	16690	-48.11	20240416	7560	14.55	20240118	16690	-48.11	20240416	6570	31.81	20231031	5.06	N	411080	100	15 억		189197	N	N	0	N	00	N
181	20240701	131158	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8780	310	2	3.66	601716250	69089	32.30	8510	8800	8460	11010	5930	8470	8709.29	1.24	0	6848	9123	8796	8533	8206	7943	8960	8370	15	2540	100	5420	10	1	15248638	1339	292.67	3.25	12	0.45	30.00	2701.00	16690	20240416	-47.39	6570	20231031	33.64	16690	-47.39	20240416	7560	16.14	20240118	16690	-47.39	20240416	6570	33.64	20231031	5.06	N	411080	100	15 억		189197	N	N	0	N	00	N
182	20240701	121201	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8740	270	2	3.19	530957340	60990	28.51	8510	8800	8460	11010	5930	8470	8705.65	1.24	0	5946	9123	8796	8533	8206	7943	8960	8370	15	2540	100	5420	10	1	15248638	1333	291.33	3.24	12	0.40	30.00	2701.00	16690	20240416	-47.63	6570	20231031	33.03	16690	-47.63	20240416	7560	15.61	20240118	16690	-47.63	20240416	6570	33.03	20231031	5.06	N	411080	100	15 억		189197	N	N	0	N	00	N
183	20240701	111154	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8700	230	2	2.72	479328020	55076	25.75	8510	8800	8460	11010	5930	8470	8703.03	1.24	0	5912	9123	8796	8533	8206	7943	8960	8370	15	2540	100	5420	10	1	15248638	1327	290.00	3.22	12	0.36	30.00	2701.00	16690	20240416	-47.87	6570	20231031	32.42	16690	-47.87	20240416	7560	15.08	20240118	16690	-47.87	20240416	6570	32.42	20231031	5.06	N	411080	100	15 억		189197	N	N	0	N	00	N
184	20240701	101153	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8740	270	2	3.19	330135290	38052	17.79	8510	8800	8460	11010	5930	8470	8675.90	1.24	0	2356	9123	8796	8533	8206	7943	8960	8370	15	2540	100	5420	10	1	15248638	1333	291.33	3.24	12	0.25	30.00	2701.00	16690	20240416	-47.63	6570	20231031	33.03	16690	-47.63	20240416	7560	15.61	20240118	16690	-47.63	20240416	6570	33.03	20231031	5.06	N	411080	100	15 억		189197	N	N	0	N	00	N
185	20240701	091151	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8480	10	2	0.12	50232770	5897	2.76	8510	8590	8460	11010	5930	8470	8518.36	1.24	0	-1693	9123	8796	8533	8206	7943	8960	8370	15	2540	100	5420	10	1	15248638	1293	282.67	3.14	12	0.04	30.00	2701.00	16690	20240416	-49.19	6570	20231031	29.07	16690	-49.19	20240416	7560	12.17	20240118	16690	-49.19	20240416	6570	29.07	20231031	5.06	N	411080	100	15 억		189197	N	N	0	N	00	N