KissMeData/058630/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	160559	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5680	10	2	0.18	214279650	37968	82.26	5660	5700	5610	7370	3970	5670	5643.58	12.09	0	2861	5830	5750	5710	5630	5590	5730	5610	98	1700	500	4080	10	1	19543877	1110	5.08	0.95	12	0.19	1119.00	5978.00	8120	20230811	-30.05	5150	20240419	10.29	6420	-11.53	20240111	5150	10.29	20240419	8120	-30.05	20230811	5150	10.29	20240419	4.93	N	058630	500	97 억		2361921	N	N	9	N	00	N
3	20240731	150603	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5690	20	2	0.35	208502760	36951	80.05	5660	5700	5610	7370	3970	5670	5642.68	12.09	0	2861	5830	5750	5710	5630	5590	5730	5610	98	1700	500	4080	10	1	19543877	1112	5.08	0.95	12	0.19	1119.00	5978.00	8120	20230811	-29.93	5150	20240419	10.49	6420	-11.37	20240111	5150	10.49	20240419	8120	-29.93	20230811	5150	10.49	20240419	4.93	N	058630	500	97 억		2361921	N	N	9	N	00	N
4	20240731	140606	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5630	-40	5	-0.71	148219060	26301	56.98	5660	5700	5610	7370	3970	5670	5635.49	12.09	0	-186	5830	5750	5710	5630	5590	5730	5610	98	1700	500	4080	10	1	19543877	1100	5.03	0.94	12	0.13	1119.00	5978.00	8120	20230811	-30.67	5150	20240419	9.32	6420	-12.31	20240111	5150	9.32	20240419	8120	-30.67	20230811	5150	9.32	20240419	4.93	N	058630	500	97 억		2361921	N	N	9	N	00	N
5	20240731	130604	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5630	-40	5	-0.71	142930810	25362	54.95	5660	5700	5610	7370	3970	5670	5635.63	12.09	0	-186	5830	5750	5710	5630	5590	5730	5610	98	1700	500	4080	10	1	19543877	1100	5.03	0.94	12	0.13	1119.00	5978.00	8120	20230811	-30.67	5150	20240419	9.32	6420	-12.31	20240111	5150	9.32	20240419	8120	-30.67	20230811	5150	9.32	20240419	4.93	N	058630	500	97 억		2361921	N	N	9	N	00	N
6	20240731	120605	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5620	-50	5	-0.88	112350240	19928	43.17	5660	5700	5610	7370	3970	5670	5637.81	12.09	0	552	5830	5750	5710	5630	5590	5730	5610	98	1700	500	4080	10	1	19543877	1098	5.02	0.94	12	0.10	1119.00	5978.00	8120	20230811	-30.79	5150	20240419	9.13	6420	-12.46	20240111	5150	9.13	20240419	8120	-30.79	20230811	5150	9.13	20240419	4.93	N	058630	500	97 억		2361921	N	N	9	N	00	N
7	20240731	110606	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5690	20	2	0.35	63987730	11335	24.56	5660	5700	5610	7370	3970	5670	5645.15	12.09	0	22	5830	5750	5710	5630	5590	5730	5610	98	1700	500	4080	10	1	19543877	1112	5.08	0.95	12	0.06	1119.00	5978.00	8120	20230811	-29.93	5150	20240419	10.49	6420	-11.37	20240111	5150	10.49	20240419	8120	-29.93	20230811	5150	10.49	20240419	4.93	N	058630	500	97 억		2361921	N	N	9	N	00	N
8	20240731	100604	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5680	10	2	0.18	54938620	9740	21.10	5660	5680	5610	7370	3970	5670	5640.52	12.09	0	735	5830	5750	5710	5630	5590	5730	5610	98	1700	500	4080	10	1	19543877	1110	5.08	0.95	12	0.05	1119.00	5978.00	8120	20230811	-30.05	5150	20240419	10.29	6420	-11.53	20240111	5150	10.29	20240419	8120	-30.05	20230811	5150	10.29	20240419	4.93	N	058630	500	97 억		2361921	N	N	9	N	00	N
9	20240731	090558	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5640	-30	5	-0.53	4113900	728	1.58	5660	5660	5610	7370	3970	5670	5650.96	12.09	0	488	5830	5750	5710	5630	5590	5730	5610	98	1700	500	4080	10	1	19543877	1102	5.04	0.94	12	0.00	1119.00	5978.00	8120	20230811	-30.54	5150	20240419	9.51	6420	-12.15	20240111	5150	9.51	20240419	8120	-30.54	20230811	5150	9.51	20240419	4.93	N	058630	500	97 억		2361921	N	N	9	N	00	N
10	20240730	160548	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5670	-100	5	-1.73	263709220	46157	87.52	5790	5790	5670	7500	4040	5770	5713.31	12.09	0	-1253	5976	5872	5786	5682	5596	5925	5735	98	1730	500	4150	10	1	19543877	1108	5.07	0.95	12	0.24	1119.00	5978.00	8120	20230811	-30.17	5150	20240419	10.10	6420	-11.68	20240111	5150	10.10	20240419	8120	-30.17	20230811	5150	10.10	20240419	4.91	N	058630	500	97 억		2363159	N	N	9	N	00	N
11	20240730	150558	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5680	-90	5	-1.56	254378580	44513	84.40	5790	5790	5680	7500	4040	5770	5714.70	12.09	0	-620	5976	5872	5786	5682	5596	5925	5735	98	1730	500	4150	10	1	19543877	1110	5.08	0.95	12	0.23	1119.00	5978.00	8120	20230811	-30.05	5150	20240419	10.29	6420	-11.53	20240111	5150	10.29	20240419	8120	-30.05	20230811	5150	10.29	20240419	4.91	N	058630	500	97 억		2363159	N	N	0	N	00	N
12	20240730	140551	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5710	-60	5	-1.04	241586950	42262	80.13	5790	5790	5680	7500	4040	5770	5716.41	12.09	0	-156	5976	5872	5786	5682	5596	5925	5735	98	1730	500	4150	10	1	19543877	1116	5.10	0.96	12	0.22	1119.00	5978.00	8120	20230811	-29.68	5150	20240419	10.87	6420	-11.06	20240111	5150	10.87	20240419	8120	-29.68	20230811	5150	10.87	20240419	4.91	N	058630	500	97 억		2363159	N	N	0	N	00	N
13	20240730	130556	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5700	-70	5	-1.21	229307070	40104	76.04	5790	5790	5680	7500	4040	5770	5717.81	12.09	0	-418	5976	5872	5786	5682	5596	5925	5735	98	1730	500	4150	10	1	19543877	1114	5.09	0.95	12	0.21	1119.00	5978.00	8120	20230811	-29.80	5150	20240419	10.68	6420	-11.21	20240111	5150	10.68	20240419	8120	-29.80	20230811	5150	10.68	20240419	4.91	N	058630	500	97 억		2363159	N	N	0	N	00	N
14	20240730	120551	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5750	-20	5	-0.35	138064960	24091	45.68	5790	5790	5700	7500	4040	5770	5730.98	12.09	0	-755	5976	5872	5786	5682	5596	5925	5735	98	1730	500	4150	10	1	19543877	1124	5.14	0.96	12	0.12	1119.00	5978.00	8120	20230811	-29.19	5150	20240419	11.65	6420	-10.44	20240111	5150	11.65	20240419	8120	-29.19	20230811	5150	11.65	20240419	4.91	N	058630	500	97 억		2363159	N	N	0	N	00	N
15	20240730	110557	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5740	-30	5	-0.52	99262140	17303	32.81	5790	5790	5710	7500	4040	5770	5736.70	12.09	0	-699	5976	5872	5786	5682	5596	5925	5735	98	1730	500	4150	10	1	19543877	1122	5.13	0.96	12	0.09	1119.00	5978.00	8120	20230811	-29.31	5150	20240419	11.46	6420	-10.59	20240111	5150	11.46	20240419	8120	-29.31	20230811	5150	11.46	20240419	4.91	N	058630	500	97 억		2363159	N	N	0	N	00	N
16	20240730	100557	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5720	-50	5	-0.87	80209750	13969	26.49	5790	5790	5710	7500	4040	5770	5741.98	12.09	0	-93	5976	5872	5786	5682	5596	5925	5735	98	1730	500	4150	10	1	19543877	1118	5.11	0.96	12	0.07	1119.00	5978.00	8120	20230811	-29.56	5150	20240419	11.07	6420	-10.90	20240111	5150	11.07	20240419	8120	-29.56	20230811	5150	11.07	20240419	4.91	N	058630	500	97 억		2363159	N	N	0	N	00	N
17	20240730	090559	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5790	20	2	0.35	2329080	405	0.77	5790	5790	5750	7500	4040	5770	5750.81	12.09	0	0	5976	5872	5786	5682	5596	5925	5735	98	1730	500	4150	10	1	19543877	1132	5.17	0.97	12	0.00	1119.00	5978.00	8120	20230811	-28.69	5150	20240419	12.43	6420	-9.81	20240111	5150	12.43	20240419	8120	-28.69	20230811	5150	12.43	20240419	4.91	N	058630	500	97 억		2363159	N	N	0	N	00	N
18	20240729	160549	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5770	20	2	0.35	304274900	52719	63.65	5750	5890	5700	7470	4030	5750	5771.64	12.13	0	-8230	5916	5832	5716	5632	5516	5875	5675	98	1720	500	4140	10	1	19543877	1128	5.16	0.97	12	0.27	1119.00	5978.00	8120	20230811	-28.94	5150	20240419	12.04	6420	-10.12	20240111	5150	12.04	20240419	8120	-28.94	20230811	5150	12.04	20240419	4.86	N	058630	500	97 억		2371504	N	N	0	N	00	N
19	20240729	150555	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5750	0	3	0.00	290512340	50329	60.77	5750	5890	5700	7470	4030	5750	5772.27	12.13	0	-7875	5916	5832	5716	5632	5516	5875	5675	98	1720	500	4140	10	1	19543877	1124	5.14	0.96	12	0.26	1119.00	5978.00	8120	20230811	-29.19	5150	20240419	11.65	6420	-10.44	20240111	5150	11.65	20240419	8120	-29.19	20230811	5150	11.65	20240419	4.86	N	058630	500	97 억		2371504	N	N	0	N	00	N
20	20240729	140559	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5770	20	2	0.35	283497530	49109	59.29	5750	5890	5700	7470	4030	5750	5772.82	12.13	0	-7655	5916	5832	5716	5632	5516	5875	5675	98	1720	500	4140	10	1	19543877	1128	5.16	0.97	12	0.25	1119.00	5978.00	8120	20230811	-28.94	5150	20240419	12.04	6420	-10.12	20240111	5150	12.04	20240419	8120	-28.94	20230811	5150	12.04	20240419	4.86	N	058630	500	97 억		2371504	N	N	0	N	00	N
21	20240729	130600	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5750	0	3	0.00	209989420	36289	43.81	5750	5890	5700	7470	4030	5750	5786.59	12.13	0	-7662	5916	5832	5716	5632	5516	5875	5675	98	1720	500	4140	10	1	19543877	1124	5.14	0.96	12	0.19	1119.00	5978.00	8120	20230811	-29.19	5150	20240419	11.65	6420	-10.44	20240111	5150	11.65	20240419	8120	-29.19	20230811	5150	11.65	20240419	4.86	N	058630	500	97 억		2371504	N	N	0	N	00	N
22	20240729	120554	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5770	20	2	0.35	200376790	34620	41.80	5750	5890	5700	7470	4030	5750	5787.89	12.13	0	-7492	5916	5832	5716	5632	5516	5875	5675	98	1720	500	4140	10	1	19543877	1128	5.16	0.97	12	0.18	1119.00	5978.00	8120	20230811	-28.94	5150	20240419	12.04	6420	-10.12	20240111	5150	12.04	20240419	8120	-28.94	20230811	5150	12.04	20240419	4.86	N	058630	500	97 억		2371504	N	N	0	N	00	N
23	20240729	110554	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5750	0	3	0.00	194190030	33545	40.50	5750	5890	5700	7470	4030	5750	5788.94	12.13	0	-6759	5916	5832	5716	5632	5516	5875	5675	98	1720	500	4140	10	1	19543877	1124	5.14	0.96	12	0.17	1119.00	5978.00	8120	20230811	-29.19	5150	20240419	11.65	6420	-10.44	20240111	5150	11.65	20240419	8120	-29.19	20230811	5150	11.65	20240419	4.86	N	058630	500	97 억		2371504	N	N	0	N	00	N
24	20240729	100551	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5800	50	2	0.87	142972520	24638	29.75	5750	5890	5700	7470	4030	5750	5802.93	12.13	0	-7305	5916	5832	5716	5632	5516	5875	5675	98	1720	500	4140	10	1	19543877	1134	5.18	0.97	12	0.13	1119.00	5978.00	8120	20230811	-28.57	5150	20240419	12.62	6420	-9.66	20240111	5150	12.62	20240419	8120	-28.57	20230811	5150	12.62	20240419	4.86	N	058630	500	97 억		2371504	N	N	0	N	00	N
25	20240729	090549	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5840	90	2	1.57	59295780	10195	12.31	5750	5890	5700	7470	4030	5750	5816.16	12.13	0	-4370	5916	5832	5716	5632	5516	5875	5675	98	1720	500	4140	10	1	19543877	1141	5.22	0.98	12	0.05	1119.00	5978.00	8120	20230811	-28.08	5150	20240419	13.40	6420	-9.03	20240111	5150	13.40	20240419	8120	-28.08	20230811	5150	13.40	20240419	4.86	N	058630	500	97 억		2371504	N	N	0	N	00	N
26	20240726	160541	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5750	130	2	2.31	472948530	82791	117.25	5620	5800	5600	7300	3940	5620	5712.52	12.11	0	4555	5753	5686	5593	5526	5433	5720	5560	98	1680	500	4040	10	1	19543877	1124	5.14	0.96	12	0.42	1119.00	5978.00	8120	20230811	-29.19	5150	20240419	11.65	6420	-10.44	20240111	5150	11.65	20240419	8120	-29.19	20230811	5150	11.65	20240419	4.84	N	058630	500	97 억		2367263	N	N	206	N	00	N
27	20240726	150546	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5730	110	2	1.96	455660560	79777	112.98	5620	5800	5600	7300	3940	5620	5711.68	12.11	0	4110	5753	5686	5593	5526	5433	5720	5560	98	1680	500	4040	10	1	19543877	1120	5.12	0.96	12	0.41	1119.00	5978.00	8120	20230811	-29.43	5150	20240419	11.26	6420	-10.75	20240111	5150	11.26	20240419	8120	-29.43	20230811	5150	11.26	20240419	4.84	N	058630	500	97 억		2367263	N	N	206	N	00	N
28	20240726	140549	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5760	140	2	2.49	423988740	74254	105.16	5620	5800	5600	7300	3940	5620	5709.98	12.11	0	3740	5753	5686	5593	5526	5433	5720	5560	98	1680	500	4040	10	1	19543877	1126	5.15	0.96	12	0.38	1119.00	5978.00	8120	20230811	-29.06	5150	20240419	11.84	6420	-10.28	20240111	5150	11.84	20240419	8120	-29.06	20230811	5150	11.84	20240419	4.84	N	058630	500	97 억		2367263	N	N	206	N	00	N
29	20240726	130548	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5760	140	2	2.49	358761260	62909	89.09	5620	5800	5600	7300	3940	5620	5702.86	12.11	0	4948	5753	5686	5593	5526	5433	5720	5560	98	1680	500	4040	10	1	19543877	1126	5.15	0.96	12	0.32	1119.00	5978.00	8120	20230811	-29.06	5150	20240419	11.84	6420	-10.28	20240111	5150	11.84	20240419	8120	-29.06	20230811	5150	11.84	20240419	4.84	N	058630	500	97 억		2367263	N	N	206	N	00	N
30	20240726	120552	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5700	80	2	1.42	200659420	35431	50.18	5620	5710	5600	7300	3940	5620	5663.39	12.11	0	1	5753	5686	5593	5526	5433	5720	5560	98	1680	500	4040	10	1	19543877	1114	5.09	0.95	12	0.18	1119.00	5978.00	8120	20230811	-29.80	5150	20240419	10.68	6420	-11.21	20240111	5150	10.68	20240419	8120	-29.80	20230811	5150	10.68	20240419	4.84	N	058630	500	97 억		2367263	N	N	206	N	00	N
31	20240726	110551	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5680	60	2	1.07	126234220	22332	31.63	5620	5690	5600	7300	3940	5620	5652.62	12.11	0	-4541	5753	5686	5593	5526	5433	5720	5560	98	1680	500	4040	10	1	19543877	1110	5.08	0.95	12	0.11	1119.00	5978.00	8120	20230811	-30.05	5150	20240419	10.29	6420	-11.53	20240111	5150	10.29	20240419	8120	-30.05	20230811	5150	10.29	20240419	4.84	N	058630	500	97 억		2367263	N	N	206	N	00	N
32	20240726	100549	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5660	40	2	0.71	53870700	9574	13.56	5620	5670	5600	7300	3940	5620	5626.77	12.11	0	-758	5753	5686	5593	5526	5433	5720	5560	98	1680	500	4040	10	1	19543877	1106	5.06	0.95	12	0.05	1119.00	5978.00	8120	20230811	-30.30	5150	20240419	9.90	6420	-11.84	20240111	5150	9.90	20240419	8120	-30.30	20230811	5150	9.90	20240419	4.84	N	058630	500	97 억		2367263	N	N	206	N	00	N
33	20240726	090545	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5660	40	2	0.71	5388060	955	1.35	5620	5660	5620	7300	3940	5620	5641.95	12.11	0	490	5753	5686	5593	5526	5433	5720	5560	98	1680	500	4040	10	1	19543877	1106	5.06	0.95	12	0.00	1119.00	5978.00	8120	20230811	-30.30	5150	20240419	9.90	6420	-11.84	20240111	5150	9.90	20240419	8120	-30.30	20230811	5150	9.90	20240419	4.84	N	058630	500	97 억		2367263	N	N	206	N	00	N
34	20240725	160545	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5620	-30	5	-0.53	391542790	70307	143.91	5600	5660	5500	7340	3960	5650	5569.03	12.12	0	-1573	5756	5702	5656	5602	5556	5730	5630	98	1690	500	4060	10	1	19543877	1098	5.02	0.94	12	0.36	1119.00	5978.00	8120	20230811	-30.79	5150	20240419	9.13	6420	-12.46	20240111	5150	9.13	20240419	8120	-30.79	20230811	5150	9.13	20240419	4.93	N	058630	500	97 억		2368921	N	N	206	N	00	N
35	20240725	150553	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5650	0	3	0.00	377902230	67880	138.94	5600	5660	5500	7340	3960	5650	5567.21	12.12	0	-682	5756	5702	5656	5602	5556	5730	5630	98	1690	500	4060	10	1	19543877	1104	5.05	0.95	12	0.35	1119.00	5978.00	8120	20230811	-30.42	5150	20240419	9.71	6420	-11.99	20240111	5150	9.71	20240419	8120	-30.42	20230811	5150	9.71	20240419	4.93	N	058630	500	97 억		2368921	N	N	29	N	00	N
36	20240725	140552	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5640	-10	5	-0.18	358518860	64444	131.91	5600	5660	5500	7340	3960	5650	5563.26	12.12	0	-874	5756	5702	5656	5602	5556	5730	5630	98	1690	500	4060	10	1	19543877	1102	5.04	0.94	12	0.33	1119.00	5978.00	8120	20230811	-30.54	5150	20240419	9.51	6420	-12.15	20240111	5150	9.51	20240419	8120	-30.54	20230811	5150	9.51	20240419	4.93	N	058630	500	97 억		2368921	N	N	29	N	00	N
37	20240725	130548	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5650	0	3	0.00	336271740	60491	123.82	5600	5660	5500	7340	3960	5650	5559.04	12.12	0	-1510	5756	5702	5656	5602	5556	5730	5630	98	1690	500	4060	10	1	19543877	1104	5.05	0.95	12	0.31	1119.00	5978.00	8120	20230811	-30.42	5150	20240419	9.71	6420	-11.99	20240111	5150	9.71	20240419	8120	-30.42	20230811	5150	9.71	20240419	4.93	N	058630	500	97 억		2368921	N	N	29	N	00	N
38	20240725	120550	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5570	-80	5	-1.42	241781330	43664	89.37	5600	5630	5500	7340	3960	5650	5537.32	12.12	0	-1476	5756	5702	5656	5602	5556	5730	5630	98	1690	500	4060	10	1	19543877	1089	4.98	0.93	12	0.22	1119.00	5978.00	8120	20230811	-31.40	5150	20240419	8.16	6420	-13.24	20240111	5150	8.16	20240419	8120	-31.40	20230811	5150	8.16	20240419	4.93	N	058630	500	97 억		2368921	N	N	29	N	00	N
39	20240725	110547	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5530	-120	5	-2.12	225863230	40801	83.51	5600	5630	5500	7340	3960	5650	5535.73	12.12	0	-1541	5756	5702	5656	5602	5556	5730	5630	98	1690	500	4060	10	1	19543877	1081	4.94	0.93	12	0.21	1119.00	5978.00	8120	20230811	-31.90	5150	20240419	7.38	6420	-13.86	20240111	5150	7.38	20240419	8120	-31.90	20230811	5150	7.38	20240419	4.93	N	058630	500	97 억		2368921	N	N	29	N	00	N
40	20240725	100547	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5520	-130	5	-2.30	181197070	32726	66.99	5600	5630	5500	7340	3960	5650	5536.79	12.12	0	-3668	5756	5702	5656	5602	5556	5730	5630	98	1690	500	4060	10	1	19543877	1079	4.93	0.92	12	0.17	1119.00	5978.00	8120	20230811	-32.02	5150	20240419	7.18	6420	-14.02	20240111	5150	7.18	20240419	8120	-32.02	20230811	5150	7.18	20240419	4.93	N	058630	500	97 억		2368921	N	N	29	N	00	N
41	20240725	090544	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5580	-70	5	-1.24	40016530	7147	14.63	5600	5630	5580	7340	3960	5650	5599.07	12.12	0	-5248	5756	5702	5656	5602	5556	5730	5630	98	1690	500	4060	10	1	19543877	1091	4.99	0.93	12	0.04	1119.00	5978.00	8120	20230811	-31.28	5150	20240419	8.35	6420	-13.08	20240111	5150	8.35	20240419	8120	-31.28	20230811	5150	8.35	20240419	4.93	N	058630	500	97 억		2368921	N	N	29	N	00	N
42	20240724	160542	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5650	0	3	0.00	271463540	48049	36.53	5610	5710	5610	7340	3960	5650	5649.72	12.14	0	-4784	5930	5790	5700	5560	5470	5745	5515	98	1690	500	4060	10	1	19543877	1104	5.05	0.95	12	0.25	1119.00	5978.00	8120	20230811	-30.42	5150	20240419	9.71	6420	-11.99	20240111	5150	9.71	20240419	8120	-30.42	20230811	5150	9.71	20240419	4.85	N	058630	500	97 억		2372364	N	N	29	N	00	N
43	20240724	150550	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5650	0	3	0.00	257944120	45658	34.71	5610	5710	5610	7340	3960	5650	5649.48	12.14	0	-3987	5930	5790	5700	5560	5470	5745	5515	98	1690	500	4060	10	1	19543877	1104	5.05	0.95	12	0.23	1119.00	5978.00	8120	20230811	-30.42	5150	20240419	9.71	6420	-11.99	20240111	5150	9.71	20240419	8120	-30.42	20230811	5150	9.71	20240419	4.85	N	058630	500	97 억		2372364	N	N	0	N	00	N
44	20240724	140547	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5650	0	3	0.00	174526850	30868	23.47	5610	5710	5610	7340	3960	5650	5653.97	12.14	0	-4251	5930	5790	5700	5560	5470	5745	5515	98	1690	500	4060	10	1	19543877	1104	5.05	0.95	12	0.16	1119.00	5978.00	8120	20230811	-30.42	5150	20240419	9.71	6420	-11.99	20240111	5150	9.71	20240419	8120	-30.42	20230811	5150	9.71	20240419	4.85	N	058630	500	97 억		2372364	N	N	0	N	00	N
45	20240724	130551	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5650	0	3	0.00	157212550	27800	21.14	5610	5710	5610	7340	3960	5650	5655.13	12.14	0	-2377	5930	5790	5700	5560	5470	5745	5515	98	1690	500	4060	10	1	19543877	1104	5.05	0.95	12	0.14	1119.00	5978.00	8120	20230811	-30.42	5150	20240419	9.71	6420	-11.99	20240111	5150	9.71	20240419	8120	-30.42	20230811	5150	9.71	20240419	4.85	N	058630	500	97 억		2372364	N	N	0	N	00	N
46	20240724	120553	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5650	0	3	0.00	150931130	26689	20.29	5610	5710	5610	7340	3960	5650	5655.18	12.14	0	-1736	5930	5790	5700	5560	5470	5745	5515	98	1690	500	4060	10	1	19543877	1104	5.05	0.95	12	0.14	1119.00	5978.00	8120	20230811	-30.42	5150	20240419	9.71	6420	-11.99	20240111	5150	9.71	20240419	8120	-30.42	20230811	5150	9.71	20240419	4.85	N	058630	500	97 억		2372364	N	N	0	N	00	N
47	20240724	110549	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5680	30	2	0.53	67376180	11901	9.05	5610	5710	5610	7340	3960	5650	5661.39	12.14	0	-567	5930	5790	5700	5560	5470	5745	5515	98	1690	500	4060	10	1	19543877	1110	5.08	0.95	12	0.06	1119.00	5978.00	8120	20230811	-30.05	5150	20240419	10.29	6420	-11.53	20240111	5150	10.29	20240419	8120	-30.05	20230811	5150	10.29	20240419	4.85	N	058630	500	97 억		2372364	N	N	0	N	00	N
48	20240724	100548	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5690	40	2	0.71	29643400	5234	3.98	5610	5710	5610	7340	3960	5650	5663.62	12.14	0	-941	5930	5790	5700	5560	5470	5745	5515	98	1690	500	4060	10	1	19543877	1112	5.08	0.95	12	0.03	1119.00	5978.00	8120	20230811	-29.93	5150	20240419	10.49	6420	-11.37	20240111	5150	10.49	20240419	8120	-29.93	20230811	5150	10.49	20240419	4.85	N	058630	500	97 억		2372364	N	N	0	N	00	N
49	20240724	090546	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5670	20	2	0.35	3858030	687	0.52	5610	5670	5610	7340	3960	5650	5615.76	12.14	0	-103	5930	5790	5700	5560	5470	5745	5515	98	1690	500	4060	10	1	19543877	1108	5.07	0.95	12	0.00	1119.00	5978.00	8120	20230811	-30.17	5150	20240419	10.10	6420	-11.68	20240111	5150	10.10	20240419	8120	-30.17	20230811	5150	10.10	20240419	4.85	N	058630	500	97 억		2372364	N	N	0	N	00	N
50	20240723	160538	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5650	-160	5	-2.75	742661730	130434	112.54	5830	5840	5610	7550	4070	5810	5693.77	12.09	0	10121	5930	5870	5790	5730	5650	5830	5690	98	1740	500	4180	10	1	19543877	1104	5.05	0.95	12	0.67	1119.00	5978.00	8120	20230811	-30.42	5150	20240419	9.71	6420	-11.99	20240111	5150	9.71	20240419	8120	-30.42	20230811	5150	9.71	20240419	4.76	N	058630	500	97 억		2362434	N	N	139	N	00	N
51	20240723	150552	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5660	-150	5	-2.58	717902510	126052	108.76	5830	5840	5610	7550	4070	5810	5695.29	12.09	0	10829	5930	5870	5790	5730	5650	5830	5690	98	1740	500	4180	10	1	19543877	1106	5.06	0.95	12	0.64	1119.00	5978.00	8120	20230811	-30.30	5150	20240419	9.90	6420	-11.84	20240111	5150	9.90	20240419	8120	-30.30	20230811	5150	9.90	20240419	4.76	N	058630	500	97 억		2362434	N	N	139	N	00	N
52	20240723	140541	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5660	-150	5	-2.58	603089580	105690	91.19	5830	5840	5640	7550	4070	5810	5706.21	12.09	0	2613	5930	5870	5790	5730	5650	5830	5690	98	1740	500	4180	10	1	19543877	1106	5.06	0.95	12	0.54	1119.00	5978.00	8120	20230811	-30.30	5150	20240419	9.90	6420	-11.84	20240111	5150	9.90	20240419	8120	-30.30	20230811	5150	9.90	20240419	4.76	N	058630	500	97 억		2362434	N	N	139	N	00	N
53	20240723	130539	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5690	-120	5	-2.07	419749420	73332	63.27	5830	5840	5660	7550	4070	5810	5723.96	12.09	0	-631	5930	5870	5790	5730	5650	5830	5690	98	1740	500	4180	10	1	19543877	1112	5.08	0.95	12	0.38	1119.00	5978.00	8120	20230811	-29.93	5150	20240419	10.49	6420	-11.37	20240111	5150	10.49	20240419	8120	-29.93	20230811	5150	10.49	20240419	4.76	N	058630	500	97 억		2362434	N	N	139	N	00	N
54	20240723	120543	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5700	-110	5	-1.89	289663180	50450	43.53	5830	5840	5690	7550	4070	5810	5741.59	12.09	0	-5493	5930	5870	5790	5730	5650	5830	5690	98	1740	500	4180	10	1	19543877	1114	5.09	0.95	12	0.26	1119.00	5978.00	8120	20230811	-29.80	5150	20240419	10.68	6420	-11.21	20240111	5150	10.68	20240419	8120	-29.80	20230811	5150	10.68	20240419	4.76	N	058630	500	97 억		2362434	N	N	139	N	00	N
55	20240723	110545	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5720	-90	5	-1.55	230728860	40117	34.61	5830	5840	5700	7550	4070	5810	5751.40	12.09	0	-6154	5930	5870	5790	5730	5650	5830	5690	98	1740	500	4180	10	1	19543877	1118	5.11	0.96	12	0.21	1119.00	5978.00	8120	20230811	-29.56	5150	20240419	11.07	6420	-10.90	20240111	5150	11.07	20240419	8120	-29.56	20230811	5150	11.07	20240419	4.76	N	058630	500	97 억		2362434	N	N	139	N	00	N
56	20240723	100543	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5780	-30	5	-0.52	56155190	9663	8.34	5830	5840	5750	7550	4070	5810	5811.36	12.09	0	-302	5930	5870	5790	5730	5650	5830	5690	98	1740	500	4180	10	1	19543877	1130	5.17	0.97	12	0.05	1119.00	5978.00	8120	20230811	-28.82	5150	20240419	12.23	6420	-9.97	20240111	5150	12.23	20240419	8120	-28.82	20230811	5150	12.23	20240419	4.76	N	058630	500	97 억		2362434	N	N	139	N	00	N
57	20240723	090545	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5840	30	2	0.52	11618430	1993	1.72	5830	5840	5810	7550	4070	5810	5829.62	12.09	0	-246	5930	5870	5790	5730	5650	5830	5690	98	1740	500	4180	10	1	19543877	1141	5.22	0.98	12	0.01	1119.00	5978.00	8120	20230811	-28.08	5150	20240419	13.40	6420	-9.03	20240111	5150	13.40	20240419	8120	-28.08	20230811	5150	13.40	20240419	4.76	N	058630	500	97 억		2362434	N	N	139	N	00	N
58	20240722	160537	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5810	-40	5	-0.68	660197550	114605	153.20	5850	5850	5710	7600	4100	5850	5760.63	12.10	0	-2128	5903	5876	5823	5796	5743	5890	5810	98	1750	500	4210	10	1	19543877	1135	5.19	0.97	12	0.59	1119.00	5978.00	8120	20230811	-28.45	5150	20240419	12.82	6420	-9.50	20240111	5150	12.82	20240419	8120	-28.45	20230811	5150	12.82	20240419	4.85	N	058630	500	97 억		2364335	N	N	139	N	00	N
59	20240722	150544	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5770	-80	5	-1.37	627394670	108938	145.62	5850	5850	5710	7600	4100	5850	5759.19	12.10	0	-1108	5903	5876	5823	5796	5743	5890	5810	98	1750	500	4210	10	1	19543877	1128	5.16	0.97	12	0.56	1119.00	5978.00	8120	20230811	-28.94	5150	20240419	12.04	6420	-10.12	20240111	5150	12.04	20240419	8120	-28.94	20230811	5150	12.04	20240419	4.85	N	058630	500	97 억		2364335	N	N	125	N	00	N
60	20240722	140544	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5780	-70	5	-1.20	593507600	103068	137.78	5850	5850	5710	7600	4100	5850	5758.41	12.10	0	-1136	5903	5876	5823	5796	5743	5890	5810	98	1750	500	4210	10	1	19543877	1130	5.17	0.97	12	0.53	1119.00	5978.00	8120	20230811	-28.82	5150	20240419	12.23	6420	-9.97	20240111	5150	12.23	20240419	8120	-28.82	20230811	5150	12.23	20240419	4.85	N	058630	500	97 억		2364335	N	N	125	N	00	N
61	20240722	130540	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5770	-80	5	-1.37	560884440	97424	130.23	5850	5850	5710	7600	4100	5850	5757.15	12.10	0	-1141	5903	5876	5823	5796	5743	5890	5810	98	1750	500	4210	10	1	19543877	1128	5.16	0.97	12	0.50	1119.00	5978.00	8120	20230811	-28.94	5150	20240419	12.04	6420	-10.12	20240111	5150	12.04	20240419	8120	-28.94	20230811	5150	12.04	20240419	4.85	N	058630	500	97 억		2364335	N	N	125	N	00	N
62	20240722	120542	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5740	-110	5	-1.88	530329240	92103	123.12	5850	5850	5710	7600	4100	5850	5758.00	12.10	0	-1096	5903	5876	5823	5796	5743	5890	5810	98	1750	500	4210	10	1	19543877	1122	5.13	0.96	12	0.47	1119.00	5978.00	8120	20230811	-29.31	5150	20240419	11.46	6420	-10.59	20240111	5150	11.46	20240419	8120	-29.31	20230811	5150	11.46	20240419	4.85	N	058630	500	97 억		2364335	N	N	125	N	00	N
63	20240722	110540	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5760	-90	5	-1.54	461565740	80073	107.04	5850	5850	5710	7600	4100	5850	5764.31	12.10	0	4533	5903	5876	5823	5796	5743	5890	5810	98	1750	500	4210	10	1	19543877	1126	5.15	0.96	12	0.41	1119.00	5978.00	8120	20230811	-29.06	5150	20240419	11.84	6420	-10.28	20240111	5150	11.84	20240419	8120	-29.06	20230811	5150	11.84	20240419	4.85	N	058630	500	97 억		2364335	N	N	125	N	00	N
64	20240722	100542	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5740	-110	5	-1.88	335484090	58099	77.66	5850	5850	5710	7600	4100	5850	5774.35	12.10	0	2402	5903	5876	5823	5796	5743	5890	5810	98	1750	500	4210	10	1	19543877	1122	5.13	0.96	12	0.30	1119.00	5978.00	8120	20230811	-29.31	5150	20240419	11.46	6420	-10.59	20240111	5150	11.46	20240419	8120	-29.31	20230811	5150	11.46	20240419	4.85	N	058630	500	97 억		2364335	N	N	125	N	00	N
65	20240722	090539	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5840	-10	5	-0.17	2115420	362	0.48	5850	5850	5830	7600	4100	5850	5843.70	12.10	0	-186	5903	5876	5823	5796	5743	5890	5810	98	1750	500	4210	10	1	19543877	1141	5.22	0.98	12	0.00	1119.00	5978.00	8120	20230811	-28.08	5150	20240419	13.40	6420	-9.03	20240111	5150	13.40	20240419	8120	-28.08	20230811	5150	13.40	20240419	4.85	N	058630	500	97 억		2364335	N	N	125	N	00	N
66	20240719	160529	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5850	-10	5	-0.17	432672570	74629	46.68	5850	5850	5770	7610	4110	5860	5797.56	12.03	0	13997	6133	5996	5893	5756	5653	5945	5705	98	1750	500	4210	10	1	19543877	1143	5.23	0.98	12	0.38	1119.00	5978.00	8120	20230811	-27.96	5150	20240419	13.59	6420	-8.88	20240111	5150	13.59	20240419	8120	-27.96	20230811	5150	13.59	20240419	4.85	N	058630	500	97 억		2350623	N	N	125	N	00	N
67	20240719	150533	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5820	-40	5	-0.68	423187380	73005	45.66	5850	5850	5770	7610	4110	5860	5796.60	12.03	0	14278	6133	5996	5893	5756	5653	5945	5705	98	1750	500	4210	10	1	19543877	1137	5.20	0.97	12	0.37	1119.00	5978.00	8120	20230811	-28.33	5150	20240419	13.01	6420	-9.35	20240111	5150	13.01	20240419	8120	-28.33	20230811	5150	13.01	20240419	4.85	N	058630	500	97 억		2350623	N	N	205	N	00	N
68	20240719	140538	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5810	-50	5	-0.85	390134300	67325	42.11	5850	5850	5770	7610	4110	5860	5794.69	12.03	0	12207	6133	5996	5893	5756	5653	5945	5705	98	1750	500	4210	10	1	19543877	1135	5.19	0.97	12	0.34	1119.00	5978.00	8120	20230811	-28.45	5150	20240419	12.82	6420	-9.50	20240111	5150	12.82	20240419	8120	-28.45	20230811	5150	12.82	20240419	4.85	N	058630	500	97 억		2350623	N	N	205	N	00	N
69	20240719	130530	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5800	-60	5	-1.02	374907390	64703	40.47	5850	5850	5770	7610	4110	5860	5794.18	12.03	0	12146	6133	5996	5893	5756	5653	5945	5705	98	1750	500	4210	10	1	19543877	1134	5.18	0.97	12	0.33	1119.00	5978.00	8120	20230811	-28.57	5150	20240419	12.62	6420	-9.66	20240111	5150	12.62	20240419	8120	-28.57	20230811	5150	12.62	20240419	4.85	N	058630	500	97 억		2350623	N	N	205	N	00	N
70	20240719	120530	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5810	-50	5	-0.85	363624190	62761	39.26	5850	5850	5770	7610	4110	5860	5793.69	12.03	0	12428	6133	5996	5893	5756	5653	5945	5705	98	1750	500	4210	10	1	19543877	1135	5.19	0.97	12	0.32	1119.00	5978.00	8120	20230811	-28.45	5150	20240419	12.82	6420	-9.50	20240111	5150	12.82	20240419	8120	-28.45	20230811	5150	12.82	20240419	4.85	N	058630	500	97 억		2350623	N	N	205	N	00	N
71	20240719	110533	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5810	-50	5	-0.85	329195430	56822	35.54	5850	5850	5770	7610	4110	5860	5793.33	12.03	0	12681	6133	5996	5893	5756	5653	5945	5705	98	1750	500	4210	10	1	19543877	1135	5.19	0.97	12	0.29	1119.00	5978.00	8120	20230811	-28.45	5150	20240419	12.82	6420	-9.50	20240111	5150	12.82	20240419	8120	-28.45	20230811	5150	12.82	20240419	4.85	N	058630	500	97 억		2350623	N	N	205	N	00	N
72	20240719	100449	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5820	-40	5	-0.68	198797040	34323	21.47	5850	5850	5770	7610	4110	5860	5791.75	12.03	0	7302	6133	5996	5893	5756	5653	5945	5705	98	1750	500	4210	10	1	19543877	1137	5.20	0.97	12	0.18	1119.00	5978.00	8120	20230811	-28.33	5150	20240419	13.01	6420	-9.35	20240111	5150	13.01	20240419	8120	-28.33	20230811	5150	13.01	20240419	4.85	N	058630	500	97 억		2350623	N	N	205	N	00	N
73	20240719	090542	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5780	-80	5	-1.37	25196340	4337	2.71	5850	5850	5780	7610	4110	5860	5808.44	12.03	0	554	6133	5996	5893	5756	5653	5945	5705	98	1750	500	4210	10	1	19543877	1130	5.17	0.97	12	0.02	1119.00	5978.00	8120	20230811	-28.82	5150	20240419	12.23	6420	-9.97	20240111	5150	12.23	20240419	8120	-28.82	20230811	5150	12.23	20240419	4.85	N	058630	500	97 억		2350623	N	N	205	N	00	N
74	20240718	160522	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5860	-210	5	-3.46	938832060	159862	220.30	6030	6030	5790	7890	4250	6070	5872.77	12.13	0	-20500	6190	6130	6070	6010	5950	6100	5980	98	1820	500	4370	10	1	19543877	1145	5.24	0.98	12	0.82	1119.00	5978.00	8120	20230811	-27.83	5150	20240419	13.79	6420	-8.72	20240111	5150	13.79	20240419	8120	-27.83	20230811	5150	13.79	20240419	4.80	N	058630	500	97 억		2370965	N	N	205	N	00	N
75	20240718	150530	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5870	-200	5	-3.29	913564760	155551	214.36	6030	6030	5790	7890	4250	6070	5873.09	12.13	0	-20229	6190	6130	6070	6010	5950	6100	5980	98	1820	500	4370	10	1	19543877	1147	5.25	0.98	12	0.80	1119.00	5978.00	8120	20230811	-27.71	5150	20240419	13.98	6420	-8.57	20240111	5150	13.98	20240419	8120	-27.71	20230811	5150	13.98	20240419	4.80	N	058630	500	97 억		2370965	N	N	160	N	00	N
76	20240718	140526	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5880	-190	5	-3.13	882234460	150214	207.01	6030	6030	5790	7890	4250	6070	5873.18	12.13	0	-19615	6190	6130	6070	6010	5950	6100	5980	98	1820	500	4370	10	1	19543877	1149	5.25	0.98	12	0.77	1119.00	5978.00	8120	20230811	-27.59	5150	20240419	14.17	6420	-8.41	20240111	5150	14.17	20240419	8120	-27.59	20230811	5150	14.17	20240419	4.80	N	058630	500	97 억		2370965	N	N	160	N	00	N
77	20240718	130528	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5860	-210	5	-3.46	842072970	143376	197.58	6030	6030	5790	7890	4250	6070	5873.18	12.13	0	-18757	6190	6130	6070	6010	5950	6100	5980	98	1820	500	4370	10	1	19543877	1145	5.24	0.98	12	0.73	1119.00	5978.00	8120	20230811	-27.83	5150	20240419	13.79	6420	-8.72	20240111	5150	13.79	20240419	8120	-27.83	20230811	5150	13.79	20240419	4.80	N	058630	500	97 억		2370965	N	N	160	N	00	N
78	20240718	120526	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5850	-220	5	-3.62	803821390	136827	188.56	6030	6030	5790	7890	4250	6070	5874.73	12.13	0	-20107	6190	6130	6070	6010	5950	6100	5980	98	1820	500	4370	10	1	19543877	1143	5.23	0.98	12	0.70	1119.00	5978.00	8120	20230811	-27.96	5150	20240419	13.59	6420	-8.88	20240111	5150	13.59	20240419	8120	-27.96	20230811	5150	13.59	20240419	4.80	N	058630	500	97 억		2370965	N	N	160	N	00	N
79	20240718	110530	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5860	-210	5	-3.46	515600800	87323	120.34	6030	6030	5830	7890	4250	6070	5904.52	12.13	0	-21455	6190	6130	6070	6010	5950	6100	5980	98	1820	500	4370	10	1	19543877	1145	5.24	0.98	12	0.45	1119.00	5978.00	8120	20230811	-27.83	5150	20240419	13.79	6420	-8.72	20240111	5150	13.79	20240419	8120	-27.83	20230811	5150	13.79	20240419	4.80	N	058630	500	97 억		2370965	N	N	160	N	00	N
80	20240718	100531	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5880	-190	5	-3.13	328804480	55481	76.46	6030	6030	5880	7890	4250	6070	5926.43	12.13	0	-19783	6190	6130	6070	6010	5950	6100	5980	98	1820	500	4370	10	1	19543877	1149	5.25	0.98	12	0.28	1119.00	5978.00	8120	20230811	-27.59	5150	20240419	14.17	6420	-8.41	20240111	5150	14.17	20240419	8120	-27.59	20230811	5150	14.17	20240419	4.80	N	058630	500	97 억		2370965	N	N	160	N	00	N
81	20240718	090532	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5960	-110	5	-1.81	46582610	7785	10.73	6030	6030	5960	7890	4250	6070	5983.64	12.13	0	-4443	6190	6130	6070	6010	5950	6100	5980	98	1820	500	4370	10	1	19543877	1165	5.33	1.00	12	0.04	1119.00	5978.00	8120	20230811	-26.60	5150	20240419	15.73	6420	-7.17	20240111	5150	15.73	20240419	8120	-26.60	20230811	5150	15.73	20240419	4.80	N	058630	500	97 억		2370965	N	N	160	N	00	N
82	20240717	160553	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6070	-40	5	-0.65	435782980	72002	96.32	6130	6130	6010	7940	4280	6110	6052.37	12.19	0	-12585	6250	6180	6120	6050	5990	6150	6020	98	1830	500	4390	10	1	19543877	1186	5.42	1.02	12	0.37	1119.00	5978.00	8120	20230811	-25.25	5150	20240419	17.86	6420	-5.45	20240111	5150	17.86	20240419	8120	-25.25	20230811	5150	17.86	20240419	4.94	N	058630	500	97 억		2383240	N	N	160	N	00	N
83	20240717	150556	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6080	-30	5	-0.49	399104880	65936	88.20	6130	6130	6010	7940	4280	6110	6052.91	12.19	0	-11065	6250	6180	6120	6050	5990	6150	6020	98	1830	500	4390	10	1	19543877	1188	5.43	1.02	12	0.34	1119.00	5978.00	8120	20230811	-25.12	5150	20240419	18.06	6420	-5.30	20240111	5150	18.06	20240419	8120	-25.12	20230811	5150	18.06	20240419	4.94	N	058630	500	97 억		2383240	N	N	52	N	00	N
84	20240717	140554	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6040	-70	5	-1.15	270908850	44701	59.80	6130	6130	6040	7940	4280	6110	6060.47	12.19	0	-11650	6250	6180	6120	6050	5990	6150	6020	98	1830	500	4390	10	1	19543877	1180	5.40	1.01	12	0.23	1119.00	5978.00	8120	20230811	-25.62	5150	20240419	17.28	6420	-5.92	20240111	5150	17.28	20240419	8120	-25.62	20230811	5150	17.28	20240419	4.94	N	058630	500	97 억		2383240	N	N	52	N	00	N
85	20240717	130553	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6060	-50	5	-0.82	225273290	37163	49.71	6130	6130	6040	7940	4280	6110	6061.76	12.19	0	-9528	6250	6180	6120	6050	5990	6150	6020	98	1830	500	4390	10	1	19543877	1184	5.42	1.01	12	0.19	1119.00	5978.00	8120	20230811	-25.37	5150	20240419	17.67	6420	-5.61	20240111	5150	17.67	20240419	8120	-25.37	20230811	5150	17.67	20240419	4.94	N	058630	500	97 억		2383240	N	N	52	N	00	N
86	20240717	120553	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6070	-40	5	-0.65	211744160	34930	46.73	6130	6130	6040	7940	4280	6110	6061.96	12.19	0	-9116	6250	6180	6120	6050	5990	6150	6020	98	1830	500	4390	10	1	19543877	1186	5.42	1.02	12	0.18	1119.00	5978.00	8120	20230811	-25.25	5150	20240419	17.86	6420	-5.45	20240111	5150	17.86	20240419	8120	-25.25	20230811	5150	17.86	20240419	4.94	N	058630	500	97 억		2383240	N	N	52	N	00	N
87	20240717	110553	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6060	-50	5	-0.82	176887270	29175	39.03	6130	6130	6040	7940	4280	6110	6062.97	12.19	0	-9836	6250	6180	6120	6050	5990	6150	6020	98	1830	500	4390	10	1	19543877	1184	5.42	1.01	12	0.15	1119.00	5978.00	8120	20230811	-25.37	5150	20240419	17.67	6420	-5.61	20240111	5150	17.67	20240419	8120	-25.37	20230811	5150	17.67	20240419	4.94	N	058630	500	97 억		2383240	N	N	52	N	00	N
88	20240717	100552	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6080	-30	5	-0.49	47174410	7750	10.37	6130	6130	6070	7940	4280	6110	6087.02	12.19	0	-1936	6250	6180	6120	6050	5990	6150	6020	98	1830	500	4390	10	1	19543877	1188	5.43	1.02	12	0.04	1119.00	5978.00	8120	20230811	-25.12	5150	20240419	18.06	6420	-5.30	20240111	5150	18.06	20240419	8120	-25.12	20230811	5150	18.06	20240419	4.94	N	058630	500	97 억		2383240	N	N	52	N	00	N
89	20240717	090449	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6120	10	2	0.16	9034540	1482	1.98	6130	6130	6070	7940	4280	6110	6096.18	12.19	0	217	6250	6180	6120	6050	5990	6150	6020	98	1830	500	4390	10	1	19543877	1196	5.47	1.02	12	0.01	1119.00	5978.00	8120	20230811	-24.63	5150	20240419	18.83	6420	-4.67	20240111	5150	18.83	20240419	8120	-24.63	20230811	5150	18.83	20240419	4.94	N	058630	500	97 억		2383240	N	N	52	N	00	N
90	20240716	160554	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6110	-50	5	-0.81	455575910	74739	58.08	6160	6190	6060	8000	4320	6160	6095.56	12.35	0	-30243	6260	6210	6130	6080	6000	6235	6105	98	1840	500	4430	10	1	19543877	1194	5.46	1.02	12	0.38	1119.00	5978.00	8120	20230811	-24.75	5150	20240419	18.64	6420	-4.83	20240111	5150	18.64	20240419	8120	-24.75	20230811	5150	18.64	20240419	4.91	N	058630	500	97 억		2413463	N	N	52	N	00	N
91	20240716	150559	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6070	-90	5	-1.46	419428870	68813	53.48	6160	6190	6060	8000	4320	6160	6095.20	12.35	0	-28313	6260	6210	6130	6080	6000	6235	6105	98	1840	500	4430	10	1	19543877	1186	5.42	1.02	12	0.35	1119.00	5978.00	8120	20230811	-25.25	5150	20240419	17.86	6420	-5.45	20240111	5150	17.86	20240419	8120	-25.25	20230811	5150	17.86	20240419	4.91	N	058630	500	97 억		2413463	N	N	30	N	00	N
92	20240716	140557	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6080	-80	5	-1.30	389218560	63837	49.61	6160	6190	6060	8000	4320	6160	6097.07	12.35	0	-27466	6260	6210	6130	6080	6000	6235	6105	98	1840	500	4430	10	1	19543877	1188	5.43	1.02	12	0.33	1119.00	5978.00	8120	20230811	-25.12	5150	20240419	18.06	6420	-5.30	20240111	5150	18.06	20240419	8120	-25.12	20230811	5150	18.06	20240419	4.91	N	058630	500	97 억		2413463	N	N	30	N	00	N
93	20240716	130558	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6070	-90	5	-1.46	377712630	61945	48.14	6160	6190	6060	8000	4320	6160	6097.55	12.35	0	-26833	6260	6210	6130	6080	6000	6235	6105	98	1840	500	4430	10	1	19543877	1186	5.42	1.02	12	0.32	1119.00	5978.00	8120	20230811	-25.25	5150	20240419	17.86	6420	-5.45	20240111	5150	17.86	20240419	8120	-25.25	20230811	5150	17.86	20240419	4.91	N	058630	500	97 억		2413463	N	N	30	N	00	N
94	20240716	120557	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6080	-80	5	-1.30	335270670	54963	42.71	6160	6190	6060	8000	4320	6160	6099.93	12.35	0	-20505	6260	6210	6130	6080	6000	6235	6105	98	1840	500	4430	10	1	19543877	1188	5.43	1.02	12	0.28	1119.00	5978.00	8120	20230811	-25.12	5150	20240419	18.06	6420	-5.30	20240111	5150	18.06	20240419	8120	-25.12	20230811	5150	18.06	20240419	4.91	N	058630	500	97 억		2413463	N	N	30	N	00	N
95	20240716	110556	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6080	-80	5	-1.30	275738500	45156	35.09	6160	6190	6070	8000	4320	6160	6106.35	12.35	0	-13355	6260	6210	6130	6080	6000	6235	6105	98	1840	500	4430	10	1	19543877	1188	5.43	1.02	12	0.23	1119.00	5978.00	8120	20230811	-25.12	5150	20240419	18.06	6420	-5.30	20240111	5150	18.06	20240419	8120	-25.12	20230811	5150	18.06	20240419	4.91	N	058630	500	97 억		2413463	N	N	30	N	00	N
96	20240716	100557	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6090	-70	5	-1.14	172514600	28181	21.90	6160	6190	6080	8000	4320	6160	6121.66	12.35	0	-2218	6260	6210	6130	6080	6000	6235	6105	98	1840	500	4430	10	1	19543877	1190	5.44	1.02	12	0.14	1119.00	5978.00	8120	20230811	-25.00	5150	20240419	18.25	6420	-5.14	20240111	5150	18.25	20240419	8120	-25.00	20230811	5150	18.25	20240419	4.91	N	058630	500	97 억		2413463	N	N	30	N	00	N
97	20240716	090555	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6180	20	2	0.32	5116940	831	0.65	6160	6190	6150	8000	4320	6160	6157.57	12.35	0	-724	6260	6210	6130	6080	6000	6235	6105	98	1840	500	4430	10	1	19543877	1208	5.52	1.03	12	0.00	1119.00	5978.00	8120	20230811	-23.89	5150	20240419	20.00	6420	-3.74	20240111	5150	20.00	20240419	8120	-23.89	20230811	5150	20.00	20240419	4.91	N	058630	500	97 억		2413463	N	N	30	N	00	N
98	20240715	160547	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6160	40	2	0.65	782001200	127885	147.73	6110	6180	6050	7950	4290	6120	6113.83	12.31	0	8020	6206	6162	6106	6062	6006	6135	6035	98	1830	500	4400	10	1	19543877	1204	5.50	1.03	12	0.65	1119.00	5978.00	8120	20230811	-24.14	5150	20240419	19.61	6420	-4.05	20240111	5150	19.61	20240419	8120	-24.14	20230811	5150	19.61	20240419	5.00	N	058630	500	97 억		2405517	N	N	30	N	00	N
99	20240715	150551	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6140	20	2	0.33	681369710	111540	128.85	6110	6180	6050	7950	4290	6120	6108.75	12.31	0	8410	6206	6162	6106	6062	6006	6135	6035	98	1830	500	4400	10	1	19543877	1200	5.49	1.03	12	0.57	1119.00	5978.00	8120	20230811	-24.38	5150	20240419	19.22	6420	-4.36	20240111	5150	19.22	20240419	8120	-24.38	20230811	5150	19.22	20240419	5.00	N	058630	500	97 억		2405517	N	N	1866	N	00	N
100	20240715	140550	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6120	0	3	0.00	619234040	101411	117.15	6110	6180	6050	7950	4290	6120	6106.18	12.31	0	9760	6206	6162	6106	6062	6006	6135	6035	98	1830	500	4400	10	1	19543877	1196	5.47	1.02	12	0.52	1119.00	5978.00	8120	20230811	-24.63	5150	20240419	18.83	6420	-4.67	20240111	5150	18.83	20240419	8120	-24.63	20230811	5150	18.83	20240419	5.00	N	058630	500	97 억		2405517	N	N	1866	N	00	N
101	20240715	130551	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6140	20	2	0.33	494969980	81171	93.77	6110	6180	6050	7950	4290	6120	6097.87	12.31	0	8599	6206	6162	6106	6062	6006	6135	6035	98	1830	500	4400	10	1	19543877	1200	5.49	1.03	12	0.42	1119.00	5978.00	8120	20230811	-24.38	5150	20240419	19.22	6420	-4.36	20240111	5150	19.22	20240419	8120	-24.38	20230811	5150	19.22	20240419	5.00	N	058630	500	97 억		2405517	N	N	1866	N	00	N
102	20240715	120551	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6100	-20	5	-0.33	413568140	67869	78.40	6110	6180	6050	7950	4290	6120	6093.62	12.31	0	6405	6206	6162	6106	6062	6006	6135	6035	98	1830	500	4400	10	1	19543877	1192	5.45	1.02	12	0.35	1119.00	5978.00	8120	20230811	-24.88	5150	20240419	18.45	6420	-4.98	20240111	5150	18.45	20240419	8120	-24.88	20230811	5150	18.45	20240419	5.00	N	058630	500	97 억		2405517	N	N	1866	N	00	N
103	20240715	110551	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6070	-50	5	-0.82	352757880	57875	66.86	6110	6180	6050	7950	4290	6120	6095.17	12.31	0	5050	6206	6162	6106	6062	6006	6135	6035	98	1830	500	4400	10	1	19543877	1186	5.42	1.02	12	0.30	1119.00	5978.00	8120	20230811	-25.25	5150	20240419	17.86	6420	-5.45	20240111	5150	17.86	20240419	8120	-25.25	20230811	5150	17.86	20240419	5.00	N	058630	500	97 억		2405517	N	N	1866	N	00	N
104	20240715	100550	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6120	0	3	0.00	160389620	26208	30.28	6110	6180	6090	7950	4290	6120	6119.87	12.31	0	11621	6206	6162	6106	6062	6006	6135	6035	98	1830	500	4400	10	1	19543877	1196	5.47	1.02	12	0.13	1119.00	5978.00	8120	20230811	-24.63	5150	20240419	18.83	6420	-4.67	20240111	5150	18.83	20240419	8120	-24.63	20230811	5150	18.83	20240419	5.00	N	058630	500	97 억		2405517	N	N	1866	N	00	N
105	20240715	090551	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6170	50	2	0.82	63745720	10394	12.01	6110	6180	6110	7950	4290	6120	6132.93	12.31	0	8556	6206	6162	6106	6062	6006	6135	6035	98	1830	500	4400	10	1	19543877	1206	5.51	1.03	12	0.05	1119.00	5978.00	8120	20230811	-24.01	5150	20240419	19.81	6420	-3.89	20240111	5150	19.81	20240419	8120	-24.01	20230811	5150	19.81	20240419	5.00	N	058630	500	97 억		2405517	N	N	1866	N	00	N
106	20240712	160546	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6120	-10	5	-0.16	527044710	86563	95.32	6130	6150	6050	7960	4300	6130	6088.57	12.27	0	7903	6303	6216	6153	6066	6003	6185	6035	98	1830	500	4410	10	1	19543877	1196	5.47	1.02	12	0.44	1119.00	5978.00	8120	20230811	-24.63	5150	20240419	18.83	6420	-4.67	20240111	5150	18.83	20240419	8120	-24.63	20230811	5150	18.83	20240419	5.07	N	058630	500	97 억		2397153	N	N	1866	N	00	N
107	20240712	150549	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6100	-30	5	-0.49	419640250	68992	75.97	6130	6150	6050	7960	4300	6130	6082.45	12.27	0	9176	6303	6216	6153	6066	6003	6185	6035	98	1830	500	4410	10	1	19543877	1192	5.45	1.02	12	0.35	1119.00	5978.00	8120	20230811	-24.88	5150	20240419	18.45	6420	-4.98	20240111	5150	18.45	20240419	8120	-24.88	20230811	5150	18.45	20240419	5.07	N	058630	500	97 억		2397153	N	N	407	N	00	N
108	20240712	140553	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6070	-60	5	-0.98	330043600	54249	59.74	6130	6150	6050	7960	4300	6130	6083.87	12.27	0	10202	6303	6216	6153	6066	6003	6185	6035	98	1830	500	4410	10	1	19543877	1186	5.42	1.02	12	0.28	1119.00	5978.00	8120	20230811	-25.25	5150	20240419	17.86	6420	-5.45	20240111	5150	17.86	20240419	8120	-25.25	20230811	5150	17.86	20240419	5.07	N	058630	500	97 억		2397153	N	N	407	N	00	N
109	20240712	130548	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6110	-20	5	-0.33	183063530	30043	33.08	6130	6150	6050	7960	4300	6130	6093.38	12.27	0	8901	6303	6216	6153	6066	6003	6185	6035	98	1830	500	4410	10	1	19543877	1194	5.46	1.02	12	0.15	1119.00	5978.00	8120	20230811	-24.75	5150	20240419	18.64	6420	-4.83	20240111	5150	18.64	20240419	8120	-24.75	20230811	5150	18.64	20240419	5.07	N	058630	500	97 억		2397153	N	N	407	N	00	N
110	20240712	120549	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6100	-30	5	-0.49	176648990	28993	31.93	6130	6150	6050	7960	4300	6130	6092.82	12.27	0	8733	6303	6216	6153	6066	6003	6185	6035	98	1830	500	4410	10	1	19543877	1192	5.45	1.02	12	0.15	1119.00	5978.00	8120	20230811	-24.88	5150	20240419	18.45	6420	-4.98	20240111	5150	18.45	20240419	8120	-24.88	20230811	5150	18.45	20240419	5.07	N	058630	500	97 억		2397153	N	N	407	N	00	N
111	20240712	110547	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6090	-40	5	-0.65	163653560	26862	29.58	6130	6150	6050	7960	4300	6130	6092.38	12.27	0	8511	6303	6216	6153	6066	6003	6185	6035	98	1830	500	4410	10	1	19543877	1190	5.44	1.02	12	0.14	1119.00	5978.00	8120	20230811	-25.00	5150	20240419	18.25	6420	-5.14	20240111	5150	18.25	20240419	8120	-25.00	20230811	5150	18.25	20240419	5.07	N	058630	500	97 억		2397153	N	N	407	N	00	N
112	20240712	100549	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6130	0	3	0.00	89570660	14690	16.18	6130	6150	6050	7960	4300	6130	6097.39	12.27	0	2202	6303	6216	6153	6066	6003	6185	6035	98	1830	500	4410	10	1	19543877	1198	5.48	1.03	12	0.08	1119.00	5978.00	8120	20230811	-24.51	5150	20240419	19.03	6420	-4.52	20240111	5150	19.03	20240419	8120	-24.51	20230811	5150	19.03	20240419	5.07	N	058630	500	97 억		2397153	N	N	407	N	00	N
113	20240712	090545	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6100	-30	5	-0.49	4645680	760	0.84	6130	6130	6100	7960	4300	6130	6112.74	12.27	0	43	6303	6216	6153	6066	6003	6185	6035	98	1830	500	4410	10	1	19543877	1192	5.45	1.02	12	0.00	1119.00	5978.00	8120	20230811	-24.88	5150	20240419	18.45	6420	-4.98	20240111	5150	18.45	20240419	8120	-24.88	20230811	5150	18.45	20240419	5.07	N	058630	500	97 억		2397153	N	N	407	N	00	N
114	20240711	160544	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6130	-70	5	-1.13	557501990	90615	49.96	6240	6240	6090	8060	4340	6200	6152.42	12.20	0	11066	6366	6282	6116	6032	5866	6325	6075	98	1860	500	4460	10	1	19543877	1198	5.48	1.03	12	0.46	1119.00	5978.00	8120	20230811	-24.51	5150	20240419	19.03	6420	-4.52	20240111	5150	19.03	20240419	8120	-24.51	20230811	5150	19.03	20240419	5.06	N	058630	500	97 억		2384711	N	N	407	N	00	N
115	20240711	150549	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6130	-70	5	-1.13	535591070	87033	47.99	6240	6240	6090	8060	4340	6200	6153.88	12.20	0	11254	6366	6282	6116	6032	5866	6325	6075	98	1860	500	4460	10	1	19543877	1198	5.48	1.03	12	0.45	1119.00	5978.00	8120	20230811	-24.51	5150	20240419	19.03	6420	-4.52	20240111	5150	19.03	20240419	8120	-24.51	20230811	5150	19.03	20240419	5.06	N	058630	500	97 억		2384711	N	N	0	N	00	N
116	20240711	140548	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6130	-70	5	-1.13	472514570	76729	42.31	6240	6240	6090	8060	4340	6200	6158.23	12.20	0	9405	6366	6282	6116	6032	5866	6325	6075	98	1860	500	4460	10	1	19543877	1198	5.48	1.03	12	0.39	1119.00	5978.00	8120	20230811	-24.51	5150	20240419	19.03	6420	-4.52	20240111	5150	19.03	20240419	8120	-24.51	20230811	5150	19.03	20240419	5.06	N	058630	500	97 억		2384711	N	N	0	N	00	N
117	20240711	130546	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6160	-40	5	-0.65	283453290	45827	25.27	6240	6240	6110	8060	4340	6200	6185.29	12.20	0	5373	6366	6282	6116	6032	5866	6325	6075	98	1860	500	4460	10	1	19543877	1204	5.50	1.03	12	0.23	1119.00	5978.00	8120	20230811	-24.14	5150	20240419	19.61	6420	-4.05	20240111	5150	19.61	20240419	8120	-24.14	20230811	5150	19.61	20240419	5.06	N	058630	500	97 억		2384711	N	N	0	N	00	N
118	20240711	120547	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6160	-40	5	-0.65	250345760	40451	22.30	6240	6240	6110	8060	4340	6200	6188.86	12.20	0	5227	6366	6282	6116	6032	5866	6325	6075	98	1860	500	4460	10	1	19543877	1204	5.50	1.03	12	0.21	1119.00	5978.00	8120	20230811	-24.14	5150	20240419	19.61	6420	-4.05	20240111	5150	19.61	20240419	8120	-24.14	20230811	5150	19.61	20240419	5.06	N	058630	500	97 억		2384711	N	N	0	N	00	N
119	20240711	110545	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6190	-10	5	-0.16	211860510	34215	18.87	6240	6240	6110	8060	4340	6200	6192.04	12.20	0	5378	6366	6282	6116	6032	5866	6325	6075	98	1860	500	4460	10	1	19543877	1210	5.53	1.04	12	0.18	1119.00	5978.00	8120	20230811	-23.77	5150	20240419	20.19	6420	-3.58	20240111	5150	20.19	20240419	8120	-23.77	20230811	5150	20.19	20240419	5.06	N	058630	500	97 억		2384711	N	N	0	N	00	N
120	20240711	100545	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6210	10	2	0.16	169421690	27365	15.09	6240	6240	6110	8060	4340	6200	6191.18	12.20	0	4653	6366	6282	6116	6032	5866	6325	6075	98	1860	500	4460	10	1	19543877	1214	5.55	1.04	12	0.14	1119.00	5978.00	8120	20230811	-23.52	5150	20240419	20.58	6420	-3.27	20240111	5150	20.58	20240419	8120	-23.52	20230811	5150	20.58	20240419	5.06	N	058630	500	97 억		2384711	N	N	0	N	00	N
121	20240711	090543	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6140	-60	5	-0.97	34022900	5489	3.03	6240	6240	6110	8060	4340	6200	6198.38	12.20	0	-2940	6366	6282	6116	6032	5866	6325	6075	98	1860	500	4460	10	1	19543877	1200	5.49	1.03	12	0.03	1119.00	5978.00	8120	20230811	-24.38	5150	20240419	19.22	6420	-4.36	20240111	5150	19.22	20240419	8120	-24.38	20230811	5150	19.22	20240419	5.06	N	058630	500	97 억		2384711	N	N	0	N	00	N
122	20240710	160544	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6200	110	2	1.81	1099759530	181016	244.56	6090	6200	5950	7910	4270	6090	6075.27	12.29	0	-15212	6196	6142	6096	6042	5996	6170	6070	98	1820	500	4380	10	1	19543877	1212	5.54	1.04	12	0.93	1119.00	5978.00	8120	20230811	-23.65	5150	20240419	20.39	6420	-3.43	20240111	5150	20.39	20240419	8120	-23.65	20230811	5150	20.39	20240419	5.04	N	058630	500	97 억		2401166	N	N	256	N	00	N
123	20240710	150546	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6150	60	2	0.99	1035817670	170694	230.61	6090	6200	5950	7910	4270	6090	6068.27	12.29	0	-12980	6196	6142	6096	6042	5996	6170	6070	98	1820	500	4380	10	1	19543877	1202	5.50	1.03	12	0.87	1119.00	5978.00	8120	20230811	-24.26	5150	20240419	19.42	6420	-4.21	20240111	5150	19.42	20240419	8120	-24.26	20230811	5150	19.42	20240419	5.04	N	058630	500	97 억		2401166	N	N	256	N	00	N
124	20240710	140543	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6150	60	2	0.99	833911750	137958	186.38	6090	6160	5950	7910	4270	6090	6044.68	12.29	0	-29335	6196	6142	6096	6042	5996	6170	6070	98	1820	500	4380	10	1	19543877	1202	5.50	1.03	12	0.71	1119.00	5978.00	8120	20230811	-24.26	5150	20240419	19.42	6420	-4.21	20240111	5150	19.42	20240419	8120	-24.26	20230811	5150	19.42	20240419	5.04	N	058630	500	97 억		2401166	N	N	256	N	00	N
125	20240710	130543	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6110	20	2	0.33	636817430	105817	142.96	6090	6110	5950	7910	4270	6090	6018.10	12.29	0	-40167	6196	6142	6096	6042	5996	6170	6070	98	1820	500	4380	10	1	19543877	1194	5.46	1.02	12	0.54	1119.00	5978.00	8120	20230811	-24.75	5150	20240419	18.64	6420	-4.83	20240111	5150	18.64	20240419	8120	-24.75	20230811	5150	18.64	20240419	5.04	N	058630	500	97 억		2401166	N	N	256	N	00	N
126	20240710	120544	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6050	-40	5	-0.66	567987780	94511	127.69	6090	6110	5950	7910	4270	6090	6009.75	12.29	0	-40117	6196	6142	6096	6042	5996	6170	6070	98	1820	500	4380	10	1	19543877	1182	5.41	1.01	12	0.48	1119.00	5978.00	8120	20230811	-25.49	5150	20240419	17.48	6420	-5.76	20240111	5150	17.48	20240419	8120	-25.49	20230811	5150	17.48	20240419	5.04	N	058630	500	97 억		2401166	N	N	256	N	00	N
127	20240710	110545	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6040	-50	5	-0.82	528429430	87970	118.85	6090	6110	5950	7910	4270	6090	6006.93	12.29	0	-40175	6196	6142	6096	6042	5996	6170	6070	98	1820	500	4380	10	1	19543877	1180	5.40	1.01	12	0.45	1119.00	5978.00	8120	20230811	-25.62	5150	20240419	17.28	6420	-5.92	20240111	5150	17.28	20240419	8120	-25.62	20230811	5150	17.28	20240419	5.04	N	058630	500	97 억		2401166	N	N	256	N	00	N
128	20240710	100541	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6030	-60	5	-0.99	506711220	84372	113.99	6090	6110	5950	7910	4270	6090	6005.68	12.29	0	-38874	6196	6142	6096	6042	5996	6170	6070	98	1820	500	4380	10	1	19543877	1178	5.39	1.01	12	0.43	1119.00	5978.00	8120	20230811	-25.74	5150	20240419	17.09	6420	-6.07	20240111	5150	17.09	20240419	8120	-25.74	20230811	5150	17.09	20240419	5.04	N	058630	500	97 억		2401166	N	N	256	N	00	N
129	20240710	090543	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6060	-30	5	-0.49	24023180	3956	5.34	6090	6110	6060	7910	4270	6090	6072.59	12.29	0	-1566	6196	6142	6096	6042	5996	6170	6070	98	1820	500	4380	10	1	19543877	1184	5.42	1.01	12	0.02	1119.00	5978.00	8120	20230811	-25.37	5150	20240419	17.67	6420	-5.61	20240111	5150	17.67	20240419	8120	-25.37	20230811	5150	17.67	20240419	5.04	N	058630	500	97 억		2401166	N	N	256	N	00	N
130	20240709	160542	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6090	20	2	0.33	450402830	73970	58.35	6060	6150	6050	7890	4250	6070	6088.99	12.24	0	8754	6203	6136	6093	6026	5983	6115	6005	98	1820	500	4370	10	1	19543877	1190	5.44	1.02	12	0.38	1119.00	5978.00	8120	20230811	-25.00	5150	20240419	18.25	6420	-5.14	20240111	5150	18.25	20240419	8120	-25.00	20230811	5150	18.25	20240419	5.15	N	058630	500	97 억		2392412	N	N	256	N	00	N
131	20240709	150543	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6070	0	3	0.00	426507160	70044	55.25	6060	6150	6050	7890	4250	6070	6089.13	12.24	0	9920	6203	6136	6093	6026	5983	6115	6005	98	1820	500	4370	10	1	19543877	1186	5.42	1.02	12	0.36	1119.00	5978.00	8120	20230811	-25.25	5150	20240419	17.86	6420	-5.45	20240111	5150	17.86	20240419	8120	-25.25	20230811	5150	17.86	20240419	5.15	N	058630	500	97 억		2392412	N	N	43	N	00	N
132	20240709	140544	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6080	10	2	0.16	381421310	62609	49.39	6060	6150	6050	7890	4250	6070	6092.12	12.24	0	12092	6203	6136	6093	6026	5983	6115	6005	98	1820	500	4370	10	1	19543877	1188	5.43	1.02	12	0.32	1119.00	5978.00	8120	20230811	-25.12	5150	20240419	18.06	6420	-5.30	20240111	5150	18.06	20240419	8120	-25.12	20230811	5150	18.06	20240419	5.15	N	058630	500	97 억		2392412	N	N	43	N	00	N
133	20240709	130545	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6080	10	2	0.16	281832050	46177	36.42	6060	6150	6060	7890	4250	6070	6103.30	12.24	0	12044	6203	6136	6093	6026	5983	6115	6005	98	1820	500	4370	10	1	19543877	1188	5.43	1.02	12	0.24	1119.00	5978.00	8120	20230811	-25.12	5150	20240419	18.06	6420	-5.30	20240111	5150	18.06	20240419	8120	-25.12	20230811	5150	18.06	20240419	5.15	N	058630	500	97 억		2392412	N	N	43	N	00	N
134	20240709	120546	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6100	30	2	0.49	212714710	34810	27.46	6060	6150	6060	7890	4250	6070	6110.74	12.24	0	11615	6203	6136	6093	6026	5983	6115	6005	98	1820	500	4370	10	1	19543877	1192	5.45	1.02	12	0.18	1119.00	5978.00	8120	20230811	-24.88	5150	20240419	18.45	6420	-4.98	20240111	5150	18.45	20240419	8120	-24.88	20230811	5150	18.45	20240419	5.15	N	058630	500	97 억		2392412	N	N	43	N	00	N
135	20240709	110545	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6120	50	2	0.82	187702300	30710	24.22	6060	6150	6060	7890	4250	6070	6112.09	12.24	0	11628	6203	6136	6093	6026	5983	6115	6005	98	1820	500	4370	10	1	19543877	1196	5.47	1.02	12	0.16	1119.00	5978.00	8120	20230811	-24.63	5150	20240419	18.83	6420	-4.67	20240111	5150	18.83	20240419	8120	-24.63	20230811	5150	18.83	20240419	5.15	N	058630	500	97 억		2392412	N	N	43	N	00	N
136	20240709	100544	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6120	50	2	0.82	150597950	24642	19.44	6060	6150	6060	7890	4250	6070	6111.43	12.24	0	12192	6203	6136	6093	6026	5983	6115	6005	98	1820	500	4370	10	1	19543877	1196	5.47	1.02	12	0.13	1119.00	5978.00	8120	20230811	-24.63	5150	20240419	18.83	6420	-4.67	20240111	5150	18.83	20240419	8120	-24.63	20230811	5150	18.83	20240419	5.15	N	058630	500	97 억		2392412	N	N	43	N	00	N
137	20240709	090543	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6090	20	2	0.33	21976830	3617	2.85	6060	6140	6060	7890	4250	6070	6075.98	12.24	0	685	6203	6136	6093	6026	5983	6115	6005	98	1820	500	4370	10	1	19543877	1190	5.44	1.02	12	0.02	1119.00	5978.00	8120	20230811	-25.00	5150	20240419	18.25	6420	-5.14	20240111	5150	18.25	20240419	8120	-25.00	20230811	5150	18.25	20240419	5.15	N	058630	500	97 억		2392412	N	N	43	N	00	N
138	20240708	160539	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6070	-60	5	-0.98	769040320	126168	95.80	6100	6160	6050	7960	4300	6130	6095.37	12.12	0	24263	6350	6240	6140	6030	5930	6190	5980	98	1830	500	4410	10	1	19543877	1186	5.42	1.02	12	0.65	1119.00	5978.00	8120	20230811	-25.25	5150	20240419	17.86	6420	-5.45	20240111	5150	17.86	20240419	8120	-25.25	20230811	5150	17.86	20240419	5.11	N	058630	500	97 억		2367766	N	N	43	N	00	N
139	20240708	150541	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6100	-30	5	-0.49	698678770	114564	86.99	6100	6160	6050	7960	4300	6130	6098.59	12.12	0	18946	6350	6240	6140	6030	5930	6190	5980	98	1830	500	4410	10	1	19543877	1192	5.45	1.02	12	0.59	1119.00	5978.00	8120	20230811	-24.88	5150	20240419	18.45	6420	-4.98	20240111	5150	18.45	20240419	8120	-24.88	20230811	5150	18.45	20240419	5.11	N	058630	500	97 억		2367766	N	N	1	N	00	N
140	20240708	140542	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6110	-20	5	-0.33	582098540	95396	72.43	6100	6160	6050	7960	4300	6130	6101.92	12.12	0	17119	6350	6240	6140	6030	5930	6190	5980	98	1830	500	4410	10	1	19543877	1194	5.46	1.02	12	0.49	1119.00	5978.00	8120	20230811	-24.75	5150	20240419	18.64	6420	-4.83	20240111	5150	18.64	20240419	8120	-24.75	20230811	5150	18.64	20240419	5.11	N	058630	500	97 억		2367766	N	N	1	N	00	N
141	20240708	130538	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6070	-60	5	-0.98	464583010	76048	57.74	6100	6160	6060	7960	4300	6130	6109.08	12.12	0	15377	6350	6240	6140	6030	5930	6190	5980	98	1830	500	4410	10	1	19543877	1186	5.42	1.02	12	0.39	1119.00	5978.00	8120	20230811	-25.25	5150	20240419	17.86	6420	-5.45	20240111	5150	17.86	20240419	8120	-25.25	20230811	5150	17.86	20240419	5.11	N	058630	500	97 억		2367766	N	N	1	N	00	N
142	20240708	120541	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6090	-40	5	-0.65	330737690	54032	41.03	6100	6160	6080	7960	4300	6130	6121.14	12.12	0	12947	6350	6240	6140	6030	5930	6190	5980	98	1830	500	4410	10	1	19543877	1190	5.44	1.02	12	0.28	1119.00	5978.00	8120	20230811	-25.00	5150	20240419	18.25	6420	-5.14	20240111	5150	18.25	20240419	8120	-25.00	20230811	5150	18.25	20240419	5.11	N	058630	500	97 억		2367766	N	N	1	N	00	N
143	20240708	110538	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6130	0	3	0.00	199068100	32452	24.64	6100	6160	6090	7960	4300	6130	6134.23	12.12	0	9315	6350	6240	6140	6030	5930	6190	5980	98	1830	500	4410	10	1	19543877	1198	5.48	1.03	12	0.17	1119.00	5978.00	8120	20230811	-24.51	5150	20240419	19.03	6420	-4.52	20240111	5150	19.03	20240419	8120	-24.51	20230811	5150	19.03	20240419	5.11	N	058630	500	97 억		2367766	N	N	1	N	00	N
144	20240708	100540	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6150	20	2	0.33	131385720	21423	16.27	6100	6160	6090	7960	4300	6130	6132.93	12.12	0	7798	6350	6240	6140	6030	5930	6190	5980	98	1830	500	4410	10	1	19543877	1202	5.50	1.03	12	0.11	1119.00	5978.00	8120	20230811	-24.26	5150	20240419	19.42	6420	-4.21	20240111	5150	19.42	20240419	8120	-24.26	20230811	5150	19.42	20240419	5.11	N	058630	500	97 억		2367766	N	N	1	N	00	N
145	20240708	090540	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6100	-30	5	-0.49	34759160	5689	4.32	6100	6160	6100	7960	4300	6130	6109.89	12.12	0	1045	6350	6240	6140	6030	5930	6190	5980	98	1830	500	4410	10	1	19543877	1192	5.45	1.02	12	0.03	1119.00	5978.00	8120	20230811	-24.88	5150	20240419	18.45	6420	-4.98	20240111	5150	18.45	20240419	8120	-24.88	20230811	5150	18.45	20240419	5.11	N	058630	500	97 억		2367766	N	N	1	N	00	N
146	20240705	160537	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6130	-40	5	-0.65	806767710	131338	134.68	6190	6250	6040	8020	4320	6170	6142.68	12.24	0	-22424	6263	6216	6133	6086	6003	6240	6110	98	1850	500	4440	10	1	19543877	1198	5.48	1.03	12	0.67	1119.00	5978.00	8120	20230811	-24.51	5150	20240419	19.03	6420	-4.52	20240111	5150	19.03	20240419	8120	-24.51	20230811	5150	19.03	20240419	5.14	N	058630	500	97 억		2392049	N	N	1	N	00	N
147	20240705	150539	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6120	-50	5	-0.81	764297880	124399	127.56	6190	6250	6040	8020	4320	6170	6143.92	12.24	0	-21399	6263	6216	6133	6086	6003	6240	6110	98	1850	500	4440	10	1	19543877	1196	5.47	1.02	12	0.64	1119.00	5978.00	8120	20230811	-24.63	5150	20240419	18.83	6420	-4.67	20240111	5150	18.83	20240419	8120	-24.63	20230811	5150	18.83	20240419	5.14	N	058630	500	97 억		2392049	N	N	0	N	00	N
148	20240705	140539	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6160	-10	5	-0.16	704252650	114614	117.53	6190	6250	6040	8020	4320	6170	6144.56	12.24	0	-19755	6263	6216	6133	6086	6003	6240	6110	98	1850	500	4440	10	1	19543877	1204	5.50	1.03	12	0.59	1119.00	5978.00	8120	20230811	-24.14	5150	20240419	19.61	6420	-4.05	20240111	5150	19.61	20240419	8120	-24.14	20230811	5150	19.61	20240419	5.14	N	058630	500	97 억		2392049	N	N	0	N	00	N
149	20240705	130539	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6170	0	3	0.00	676807370	110160	112.96	6190	6250	6040	8020	4320	6170	6143.86	12.24	0	-19063	6263	6216	6133	6086	6003	6240	6110	98	1850	500	4440	10	1	19543877	1206	5.51	1.03	12	0.56	1119.00	5978.00	8120	20230811	-24.01	5150	20240419	19.81	6420	-3.89	20240111	5150	19.81	20240419	8120	-24.01	20230811	5150	19.81	20240419	5.14	N	058630	500	97 억		2392049	N	N	0	N	00	N
150	20240705	120539	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6130	-40	5	-0.65	632960550	103038	105.66	6190	6250	6040	8020	4320	6170	6142.98	12.24	0	-15854	6263	6216	6133	6086	6003	6240	6110	98	1850	500	4440	10	1	19543877	1198	5.48	1.03	12	0.53	1119.00	5978.00	8120	20230811	-24.51	5150	20240419	19.03	6420	-4.52	20240111	5150	19.03	20240419	8120	-24.51	20230811	5150	19.03	20240419	5.14	N	058630	500	97 억		2392049	N	N	0	N	00	N
151	20240705	110537	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6130	-40	5	-0.65	576113060	93766	96.15	6190	6250	6040	8020	4320	6170	6144.16	12.24	0	-15646	6263	6216	6133	6086	6003	6240	6110	98	1850	500	4440	10	1	19543877	1198	5.48	1.03	12	0.48	1119.00	5978.00	8120	20230811	-24.51	5150	20240419	19.03	6420	-4.52	20240111	5150	19.03	20240419	8120	-24.51	20230811	5150	19.03	20240419	5.14	N	058630	500	97 억		2392049	N	N	0	N	00	N
152	20240705	100537	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6130	-40	5	-0.65	221397900	36192	37.11	6190	6190	6040	8020	4320	6170	6117.32	12.24	0	-5745	6263	6216	6133	6086	6003	6240	6110	98	1850	500	4440	10	1	19543877	1198	5.48	1.03	12	0.19	1119.00	5978.00	8120	20230811	-24.51	5150	20240419	19.03	6420	-4.52	20240111	5150	19.03	20240419	8120	-24.51	20230811	5150	19.03	20240419	5.14	N	058630	500	97 억		2392049	N	N	0	N	00	N
153	20240705	090538	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6160	-10	5	-0.16	12368370	2004	2.05	6190	6190	6160	8020	4320	6170	6171.84	12.24	0	-859	6263	6216	6133	6086	6003	6240	6110	98	1850	500	4440	10	1	19543877	1204	5.50	1.03	12	0.01	1119.00	5978.00	8120	20230811	-24.14	5150	20240419	19.61	6420	-4.05	20240111	5150	19.61	20240419	8120	-24.14	20230811	5150	19.61	20240419	5.14	N	058630	500	97 억		2392049	N	N	0	N	00	N
154	20240704	160535	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6170	120	2	1.98	595080380	96913	64.43	6060	6180	6050	7860	4240	6050	6140.35	12.27	0	-6173	6263	6156	6093	5986	5923	6125	5955	98	1810	500	4350	10	1	19543877	1206	5.51	1.03	12	0.50	1119.00	5978.00	8120	20230811	-24.01	5150	20240419	19.81	6420	-3.89	20240111	5150	19.81	20240419	8120	-24.01	20230811	5150	19.81	20240419	5.03	N	058630	500	97 억		2398801	N	N	0	N	00	N
155	20240704	150537	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6150	100	2	1.65	532443930	86728	57.66	6060	6180	6050	7860	4240	6050	6139.24	12.27	0	-3957	6263	6156	6093	5986	5923	6125	5955	98	1810	500	4350	10	1	19543877	1202	5.50	1.03	12	0.44	1119.00	5978.00	8120	20230811	-24.26	5150	20240419	19.42	6420	-4.21	20240111	5150	19.42	20240419	8120	-24.26	20230811	5150	19.42	20240419	5.03	N	058630	500	97 억		2398801	N	N	0	N	00	N
156	20240704	140537	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6170	120	2	1.98	479062400	78051	51.89	6060	6180	6050	7860	4240	6050	6137.81	12.27	0	-2452	6263	6156	6093	5986	5923	6125	5955	98	1810	500	4350	10	1	19543877	1206	5.51	1.03	12	0.40	1119.00	5978.00	8120	20230811	-24.01	5150	20240419	19.81	6420	-3.89	20240111	5150	19.81	20240419	8120	-24.01	20230811	5150	19.81	20240419	5.03	N	058630	500	97 억		2398801	N	N	0	N	00	N
157	20240704	130538	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6160	110	2	1.82	422885640	68938	45.83	6060	6180	6050	7860	4240	6050	6134.29	12.27	0	-1210	6263	6156	6093	5986	5923	6125	5955	98	1810	500	4350	10	1	19543877	1204	5.50	1.03	12	0.35	1119.00	5978.00	8120	20230811	-24.14	5150	20240419	19.61	6420	-4.05	20240111	5150	19.61	20240419	8120	-24.14	20230811	5150	19.61	20240419	5.03	N	058630	500	97 억		2398801	N	N	0	N	00	N
158	20240704	120536	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6170	120	2	1.98	328462340	53616	35.64	6060	6180	6050	7860	4240	6050	6126.20	12.27	0	-645	6263	6156	6093	5986	5923	6125	5955	98	1810	500	4350	10	1	19543877	1206	5.51	1.03	12	0.27	1119.00	5978.00	8120	20230811	-24.01	5150	20240419	19.81	6420	-3.89	20240111	5150	19.81	20240419	8120	-24.01	20230811	5150	19.81	20240419	5.03	N	058630	500	97 억		2398801	N	N	0	N	00	N
159	20240704	110536	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6150	100	2	1.65	254096590	41524	27.61	6060	6180	6050	7860	4240	6050	6119.27	12.27	0	-4328	6263	6156	6093	5986	5923	6125	5955	98	1810	500	4350	10	1	19543877	1202	5.50	1.03	12	0.21	1119.00	5978.00	8120	20230811	-24.26	5150	20240419	19.42	6420	-4.21	20240111	5150	19.42	20240419	8120	-24.26	20230811	5150	19.42	20240419	5.03	N	058630	500	97 억		2398801	N	N	0	N	00	N
160	20240704	100536	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6130	80	2	1.32	115706820	19035	12.65	6060	6130	6050	7860	4240	6050	6078.64	12.27	0	-427	6263	6156	6093	5986	5923	6125	5955	98	1810	500	4350	10	1	19543877	1198	5.48	1.03	12	0.10	1119.00	5978.00	8120	20230811	-24.51	5150	20240419	19.03	6420	-4.52	20240111	5150	19.03	20240419	8120	-24.51	20230811	5150	19.03	20240419	5.03	N	058630	500	97 억		2398801	N	N	0	N	00	N
161	20240704	090537	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6100	50	2	0.83	9363480	1542	1.03	6060	6110	6060	7860	4240	6050	6072.30	12.27	0	216	6263	6156	6093	5986	5923	6125	5955	98	1810	500	4350	10	1	19543877	1192	5.45	1.02	12	0.01	1119.00	5978.00	8120	20230811	-24.88	5150	20240419	18.45	6420	-4.98	20240111	5150	18.45	20240419	8120	-24.88	20230811	5150	18.45	20240419	5.03	N	058630	500	97 억		2398801	N	N	0	N	00	N
162	20240703	160533	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6050	-30	5	-0.49	917601240	150311	86.96	6080	6200	6030	7900	4260	6080	6104.85	12.22	0	10578	6360	6220	6130	5990	5900	6175	5945	98	1820	500	4370	10	1	19543877	1182	5.41	1.01	12	0.77	1119.00	5978.00	8120	20230811	-25.49	5150	20240419	17.48	6420	-5.76	20240111	5150	17.48	20240419	8120	-25.49	20230811	5150	17.48	20240419	5.33	N	058630	500	97 억		2388402	N	N	0	N	00	N
163	20240703	150536	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6070	-10	5	-0.16	866560280	141878	82.09	6080	6200	6030	7900	4260	6080	6107.78	12.22	0	10988	6360	6220	6130	5990	5900	6175	5945	98	1820	500	4370	10	1	19543877	1186	5.42	1.02	12	0.73	1119.00	5978.00	8120	20230811	-25.25	5150	20240419	17.86	6420	-5.45	20240111	5150	17.86	20240419	8120	-25.25	20230811	5150	17.86	20240419	5.33	N	058630	500	97 억		2388402	N	N	0	N	00	N
164	20240703	140536	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6110	30	2	0.49	648385170	105867	61.25	6080	6200	6040	7900	4260	6080	6124.53	12.22	0	3046	6360	6220	6130	5990	5900	6175	5945	98	1820	500	4370	10	1	19543877	1194	5.46	1.02	12	0.54	1119.00	5978.00	8120	20230811	-24.75	5150	20240419	18.64	6420	-4.83	20240111	5150	18.64	20240419	8120	-24.75	20230811	5150	18.64	20240419	5.33	N	058630	500	97 억		2388402	N	N	0	N	00	N
165	20240703	130534	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6100	20	2	0.33	530554610	86568	50.09	6080	6200	6040	7900	4260	6080	6128.76	12.22	0	5883	6360	6220	6130	5990	5900	6175	5945	98	1820	500	4370	10	1	19543877	1192	5.45	1.02	12	0.44	1119.00	5978.00	8120	20230811	-24.88	5150	20240419	18.45	6420	-4.98	20240111	5150	18.45	20240419	8120	-24.88	20230811	5150	18.45	20240419	5.33	N	058630	500	97 억		2388402	N	N	0	N	00	N
166	20240703	120534	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6120	40	2	0.66	492005680	80272	46.44	6080	6200	6040	7900	4260	6080	6129.23	12.22	0	7975	6360	6220	6130	5990	5900	6175	5945	98	1820	500	4370	10	1	19543877	1196	5.47	1.02	12	0.41	1119.00	5978.00	8120	20230811	-24.63	5150	20240419	18.83	6420	-4.67	20240111	5150	18.83	20240419	8120	-24.63	20230811	5150	18.83	20240419	5.33	N	058630	500	97 억		2388402	N	N	0	N	00	N
167	20240703	110536	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6130	50	2	0.82	439298420	71660	41.46	6080	6200	6040	7900	4260	6080	6130.32	12.22	0	8221	6360	6220	6130	5990	5900	6175	5945	98	1820	500	4370	10	1	19543877	1198	5.48	1.03	12	0.37	1119.00	5978.00	8120	20230811	-24.51	5150	20240419	19.03	6420	-4.52	20240111	5150	19.03	20240419	8120	-24.51	20230811	5150	19.03	20240419	5.33	N	058630	500	97 억		2388402	N	N	0	N	00	N
168	20240703	100536	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6130	50	2	0.82	285438460	46467	26.88	6080	6200	6080	7900	4260	6080	6142.82	12.22	0	7642	6360	6220	6130	5990	5900	6175	5945	98	1820	500	4370	10	1	19543877	1198	5.48	1.03	12	0.24	1119.00	5978.00	8120	20230811	-24.51	5150	20240419	19.03	6420	-4.52	20240111	5150	19.03	20240419	8120	-24.51	20230811	5150	19.03	20240419	5.33	N	058630	500	97 억		2388402	N	N	0	N	00	N
169	20240703	090534	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6140	60	2	0.99	26264840	4295	2.48	6080	6160	6080	7900	4260	6080	6115.21	12.22	0	-808	6360	6220	6130	5990	5900	6175	5945	98	1820	500	4370	10	1	19543877	1200	5.49	1.03	12	0.02	1119.00	5978.00	8120	20230811	-24.38	5150	20240419	19.22	6420	-4.36	20240111	5150	19.22	20240419	8120	-24.38	20230811	5150	19.22	20240419	5.33	N	058630	500	97 억		2388402	N	N	0	N	00	N
170	20240702	160533	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6080	-170	5	-2.72	1053722980	172252	85.79	6250	6270	6040	8120	4380	6250	6117.24	12.31	0	-21667	6370	6310	6220	6160	6070	6340	6190	98	1870	500	4500	10	1	19543877	1188	5.43	1.02	12	0.88	1119.00	5978.00	8120	20230811	-25.12	5150	20240419	18.06	6420	-5.30	20240111	5150	18.06	20240419	8120	-25.12	20230811	5150	18.06	20240419	5.49	N	058630	500	97 억		2406363	N	N	0	N	00	N
171	20240702	150534	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6080	-170	5	-2.72	951949700	155479	77.44	6250	6270	6040	8120	4380	6250	6122.58	12.31	0	-17743	6370	6310	6220	6160	6070	6340	6190	98	1870	500	4500	10	1	19543877	1188	5.43	1.02	12	0.80	1119.00	5978.00	8120	20230811	-25.12	5150	20240419	18.06	6420	-5.30	20240111	5150	18.06	20240419	8120	-25.12	20230811	5150	18.06	20240419	5.49	N	058630	500	97 억		2406363	N	N	0	N	00	N
172	20240702	140534	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6130	-120	5	-1.92	643712070	104858	52.22	6250	6270	6100	8120	4380	6250	6138.76	12.31	0	-23947	6370	6310	6220	6160	6070	6340	6190	98	1870	500	4500	10	1	19543877	1198	5.48	1.03	12	0.54	1119.00	5978.00	8120	20230811	-24.51	5150	20240419	19.03	6420	-4.52	20240111	5150	19.03	20240419	8120	-24.51	20230811	5150	19.03	20240419	5.49	N	058630	500	97 억		2406363	N	N	0	N	00	N
173	20240702	130534	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6130	-120	5	-1.92	570290890	92859	46.25	6250	6270	6100	8120	4380	6250	6141.32	12.31	0	-19247	6370	6310	6220	6160	6070	6340	6190	98	1870	500	4500	10	1	19543877	1198	5.48	1.03	12	0.48	1119.00	5978.00	8120	20230811	-24.51	5150	20240419	19.03	6420	-4.52	20240111	5150	19.03	20240419	8120	-24.51	20230811	5150	19.03	20240419	5.49	N	058630	500	97 억		2406363	N	N	0	N	00	N
174	20240702	120535	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6150	-100	5	-1.60	505159980	82225	40.95	6250	6270	6100	8120	4380	6250	6143.46	12.31	0	-18582	6370	6310	6220	6160	6070	6340	6190	98	1870	500	4500	10	1	19543877	1202	5.50	1.03	12	0.42	1119.00	5978.00	8120	20230811	-24.26	5150	20240419	19.42	6420	-4.21	20240111	5150	19.42	20240419	8120	-24.26	20230811	5150	19.42	20240419	5.49	N	058630	500	97 억		2406363	N	N	0	N	00	N
175	20240702	110533	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6130	-120	5	-1.92	429870000	69950	34.84	6250	6270	6100	8120	4380	6250	6145.19	12.31	0	-14909	6370	6310	6220	6160	6070	6340	6190	98	1870	500	4500	10	1	19543877	1198	5.48	1.03	12	0.36	1119.00	5978.00	8120	20230811	-24.51	5150	20240419	19.03	6420	-4.52	20240111	5150	19.03	20240419	8120	-24.51	20230811	5150	19.03	20240419	5.49	N	058630	500	97 억		2406363	N	N	0	N	00	N
176	20240702	100533	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6120	-130	5	-2.08	289152460	46969	23.39	6250	6270	6110	8120	4380	6250	6155.98	12.31	0	-12196	6370	6310	6220	6160	6070	6340	6190	98	1870	500	4500	10	1	19543877	1196	5.47	1.02	12	0.24	1119.00	5978.00	8120	20230811	-24.63	5150	20240419	18.83	6420	-4.67	20240111	5150	18.83	20240419	8120	-24.63	20230811	5150	18.83	20240419	5.49	N	058630	500	97 억		2406363	N	N	0	N	00	N
177	20240702	090535	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6200	-50	5	-0.80	25268480	4067	2.03	6250	6270	6150	8120	4380	6250	6211.83	12.31	0	-606	6370	6310	6220	6160	6070	6340	6190	98	1870	500	4500	10	1	19543877	1212	5.54	1.04	12	0.02	1119.00	5978.00	8120	20230811	-23.65	5150	20240419	20.39	6420	-3.43	20240111	5150	20.39	20240419	8120	-23.65	20230811	5150	20.39	20240419	5.49	N	058630	500	97 억		2406363	N	N	0	N	00	N
178	20240701	160532	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6250	130	2	2.12	1249017770	200583	98.24	6130	6280	6130	7950	4290	6120	6226.85	12.25	0	11138	6306	6212	6116	6022	5926	6260	6070	98	1830	500	4400	10	1	19543877	1221	5.59	1.05	12	1.03	1119.00	5978.00	8120	20230811	-23.03	5150	20240419	21.36	6420	-2.65	20240111	5150	21.36	20240419	8120	-23.03	20230811	5150	21.36	20240419	5.60	N	058630	500	97 억		2393597	N	N	0	N	00	N
179	20240701	150534	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6260	140	2	2.29	1123052690	180433	88.37	6130	6280	6130	7950	4290	6120	6224.21	12.25	0	10427	6306	6212	6116	6022	5926	6260	6070	98	1830	500	4400	10	1	19543877	1223	5.59	1.05	12	0.92	1119.00	5978.00	8120	20230811	-22.91	5150	20240419	21.55	6420	-2.49	20240111	5150	21.55	20240419	8120	-22.91	20230811	5150	21.55	20240419	5.60	N	058630	500	97 억		2393597	N	N	0	N	00	N
180	20240701	140532	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6250	130	2	2.12	977543400	157184	76.98	6130	6280	6130	7950	4290	6120	6219.10	12.25	0	10361	6306	6212	6116	6022	5926	6260	6070	98	1830	500	4400	10	1	19543877	1221	5.59	1.05	12	0.80	1119.00	5978.00	8120	20230811	-23.03	5150	20240419	21.36	6420	-2.65	20240111	5150	21.36	20240419	8120	-23.03	20230811	5150	21.36	20240419	5.60	N	058630	500	97 억		2393597	N	N	0	N	00	N
181	20240701	130532	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6240	120	2	1.96	819845560	131983	64.64	6130	6260	6130	7950	4290	6120	6211.75	12.25	0	10463	6306	6212	6116	6022	5926	6260	6070	98	1830	500	4400	10	1	19543877	1220	5.58	1.04	12	0.68	1119.00	5978.00	8120	20230811	-23.15	5150	20240419	21.17	6420	-2.80	20240111	5150	21.17	20240419	8120	-23.15	20230811	5150	21.17	20240419	5.60	N	058630	500	97 억		2393597	N	N	0	N	00	N
182	20240701	120534	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6230	110	2	1.80	707959350	114061	55.86	6130	6260	6130	7950	4290	6120	6206.85	12.25	0	10713	6306	6212	6116	6022	5926	6260	6070	98	1830	500	4400	10	1	19543877	1218	5.57	1.04	12	0.58	1119.00	5978.00	8120	20230811	-23.28	5150	20240419	20.97	6420	-2.96	20240111	5150	20.97	20240419	8120	-23.28	20230811	5150	20.97	20240419	5.60	N	058630	500	97 억		2393597	N	N	0	N	00	N
183	20240701	110532	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6250	130	2	2.12	615391590	99207	48.59	6130	6260	6130	7950	4290	6120	6203.11	12.25	0	7309	6306	6212	6116	6022	5926	6260	6070	98	1830	500	4400	10	1	19543877	1221	5.59	1.05	12	0.51	1119.00	5978.00	8120	20230811	-23.03	5150	20240419	21.36	6420	-2.65	20240111	5150	21.36	20240419	8120	-23.03	20230811	5150	21.36	20240419	5.60	N	058630	500	97 억		2393597	N	N	0	N	00	N
184	20240701	100532	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6160	40	2	0.65	308816910	50044	24.51	6130	6210	6130	7950	4290	6120	6170.91	12.25	0	713	6306	6212	6116	6022	5926	6260	6070	98	1830	500	4400	10	1	19543877	1204	5.50	1.03	12	0.26	1119.00	5978.00	8120	20230811	-24.14	5150	20240419	19.61	6420	-4.05	20240111	5150	19.61	20240419	8120	-24.14	20230811	5150	19.61	20240419	5.60	N	058630	500	97 억		2393597	N	N	0	N	00	N
185	20240701	090530	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6180	60	2	0.98	91282870	14786	7.24	6130	6200	6130	7950	4290	6120	6173.60	12.25	0	-288	6306	6212	6116	6022	5926	6260	6070	98	1830	500	4400	10	1	19543877	1208	5.52	1.03	12	0.08	1119.00	5978.00	8120	20230811	-23.89	5150	20240419	20.00	6420	-3.74	20240111	5150	20.00	20240419	8120	-23.89	20230811	5150	20.00	20240419	5.60	N	058630	500	97 억		2393597	N	N	0	N	00	N