KissMeData/100030/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	160754	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19170	170	2	0.89	35119530	1861	132.64	18930	19170	18540	24700	13300	19000	18871.32	0.81	0	-146	19333	19166	18983	18816	18633	19175	18825	16	5700	500	12540	10	1	3283714	629	11.77	1.07	12	0.06	1629.00	17969.00	24400	20240119	-21.43	15190	20231031	26.20	24400	-21.43	20240119	16430	16.68	20240102	24400	-21.43	20240119	15190	26.20	20231031	3.42	N	100030	500	16 억		26757	N	N	0	N	00	N
3	20240731	150804	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19110	110	2	0.58	32993030	1750	124.73	18930	19130	18540	24700	13300	19000	18853.16	0.81	0	-139	19333	19166	18983	18816	18633	19175	18825	16	5700	500	12540	10	1	3283714	628	11.73	1.06	12	0.05	1629.00	17969.00	24400	20240119	-21.68	15190	20231031	25.81	24400	-21.68	20240119	16430	16.31	20240102	24400	-21.68	20240119	15190	25.81	20231031	3.42	N	100030	500	16 억		26757	N	N	0	N	00	N
4	20240731	140804	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18990	-10	5	-0.05	24986290	1328	94.65	18930	19130	18540	24700	13300	19000	18814.98	0.81	0	-194	19333	19166	18983	18816	18633	19175	18825	16	5700	500	12540	10	1	3283714	624	11.66	1.06	12	0.04	1629.00	17969.00	24400	20240119	-22.17	15190	20231031	25.02	24400	-22.17	20240119	16430	15.58	20240102	24400	-22.17	20240119	15190	25.02	20231031	3.42	N	100030	500	16 억		26757	N	N	0	N	00	N
5	20240731	130802	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18980	-20	5	-0.11	24416870	1298	92.52	18930	19130	18540	24700	13300	19000	18811.15	0.81	0	-194	19333	19166	18983	18816	18633	19175	18825	16	5700	500	12540	10	1	3283714	623	11.65	1.06	12	0.04	1629.00	17969.00	24400	20240119	-22.21	15190	20231031	24.95	24400	-22.21	20240119	16430	15.52	20240102	24400	-22.21	20240119	15190	24.95	20231031	3.42	N	100030	500	16 억		26757	N	N	0	N	00	N
6	20240731	120801	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18960	-40	5	-0.21	23469580	1248	88.95	18930	19130	18540	24700	13300	19000	18805.75	0.81	0	-185	19333	19166	18983	18816	18633	19175	18825	16	5700	500	12540	10	1	3283714	623	11.64	1.06	12	0.04	1629.00	17969.00	24400	20240119	-22.30	15190	20231031	24.82	24400	-22.30	20240119	16430	15.40	20240102	24400	-22.30	20240119	15190	24.82	20231031	3.42	N	100030	500	16 억		26757	N	N	0	N	00	N
7	20240731	110803	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18750	-250	5	-1.32	21445580	1141	81.33	18930	19130	18540	24700	13300	19000	18795.43	0.81	0	-150	19333	19166	18983	18816	18633	19175	18825	16	5700	500	12540	10	1	3283714	616	11.51	1.04	12	0.03	1629.00	17969.00	24400	20240119	-23.16	15190	20231031	23.44	24400	-23.16	20240119	16430	14.12	20240102	24400	-23.16	20240119	15190	23.44	20231031	3.42	N	100030	500	16 억		26757	N	N	0	N	00	N
8	20240731	100802	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19010	10	2	0.05	16438010	876	62.44	18930	19130	18540	24700	13300	19000	18764.85	0.81	0	-163	19333	19166	18983	18816	18633	19175	18825	16	5700	500	12540	10	1	3283714	624	11.67	1.06	12	0.03	1629.00	17969.00	24400	20240119	-22.09	15190	20231031	25.15	24400	-22.09	20240119	16430	15.70	20240102	24400	-22.09	20240119	15190	25.15	20231031	3.42	N	100030	500	16 억		26757	N	N	0	N	00	N
9	20240731	090758	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19070	70	2	0.37	12244210	653	46.54	18930	19130	18540	24700	13300	19000	18750.70	0.81	0	-54	19333	19166	18983	18816	18633	19175	18825	16	5700	500	12540	10	1	3283714	626	11.71	1.06	12	0.02	1629.00	17969.00	24400	20240119	-21.84	15190	20231031	25.54	24400	-21.84	20240119	16430	16.07	20240102	24400	-21.84	20240119	15190	25.54	20231031	3.42	N	100030	500	16 억		26757	N	N	0	N	00	N
10	20240730	160741	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19000	-10	5	-0.05	26602200	1403	325.52	19000	19150	18800	24700	13310	19010	18960.94	0.83	0	-342	19416	19212	18986	18782	18556	19315	18885	16	5690	500	12540	10	1	3283714	624	11.66	1.06	12	0.04	1629.00	17969.00	24400	20240119	-22.13	15190	20231031	25.08	24400	-22.13	20240119	16430	15.64	20240102	24400	-22.13	20240119	15190	25.08	20231031	3.42	N	100030	500	16 억		27099	N	N	0	N	00	N
11	20240730	150754	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19030	20	2	0.11	15813430	834	193.50	19000	19150	18800	24700	13310	19010	18960.95	0.83	0	-158	19416	19212	18986	18782	18556	19315	18885	16	5690	500	12540	10	1	3283714	625	11.68	1.06	12	0.03	1629.00	17969.00	24400	20240119	-22.01	15190	20231031	25.28	24400	-22.01	20240119	16430	15.82	20240102	24400	-22.01	20240119	15190	25.28	20231031	3.42	N	100030	500	16 억		27099	N	N	0	N	00	N
12	20240730	140745	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19040	30	2	0.16	15130560	798	185.15	19000	19150	18800	24700	13310	19010	18960.60	0.83	0	-155	19416	19212	18986	18782	18556	19315	18885	16	5690	500	12540	10	1	3283714	625	11.69	1.06	12	0.02	1629.00	17969.00	24400	20240119	-21.97	15190	20231031	25.35	24400	-21.97	20240119	16430	15.89	20240102	24400	-21.97	20240119	15190	25.35	20231031	3.42	N	100030	500	16 억		27099	N	N	0	N	00	N
13	20240730	130752	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19080	70	2	0.37	11935740	629	145.94	19000	19150	18800	24700	13310	19010	18975.74	0.83	0	-19	19416	19212	18986	18782	18556	19315	18885	16	5690	500	12540	10	1	3283714	627	11.71	1.06	12	0.02	1629.00	17969.00	24400	20240119	-21.80	15190	20231031	25.61	24400	-21.80	20240119	16430	16.13	20240102	24400	-21.80	20240119	15190	25.61	20231031	3.42	N	100030	500	16 억		27099	N	N	0	N	00	N
14	20240730	120744	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19100	90	2	0.47	10427360	550	127.61	19000	19150	18800	24700	13310	19010	18958.84	0.83	0	-19	19416	19212	18986	18782	18556	19315	18885	16	5690	500	12540	10	1	3283714	627	11.72	1.06	12	0.02	1629.00	17969.00	24400	20240119	-21.72	15190	20231031	25.74	24400	-21.72	20240119	16430	16.25	20240102	24400	-21.72	20240119	15190	25.74	20231031	3.42	N	100030	500	16 억		27099	N	N	0	N	00	N
15	20240730	110753	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19100	90	2	0.47	8519260	449	104.18	19000	19150	18800	24700	13310	19010	18973.85	0.83	0	-19	19416	19212	18986	18782	18556	19315	18885	16	5690	500	12540	10	1	3283714	627	11.72	1.06	12	0.01	1629.00	17969.00	24400	20240119	-21.72	15190	20231031	25.74	24400	-21.72	20240119	16430	16.25	20240102	24400	-21.72	20240119	15190	25.74	20231031	3.42	N	100030	500	16 억		27099	N	N	0	N	00	N
16	20240730	100752	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19140	130	2	0.68	8385770	442	102.55	19000	19150	18800	24700	13310	19010	18972.33	0.83	0	-19	19416	19212	18986	18782	18556	19315	18885	16	5690	500	12540	10	1	3283714	629	11.75	1.07	12	0.01	1629.00	17969.00	24400	20240119	-21.56	15190	20231031	26.00	24400	-21.56	20240119	16430	16.49	20240102	24400	-21.56	20240119	15190	26.00	20231031	3.42	N	100030	500	16 억		27099	N	N	0	N	00	N
17	20240730	090757	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19110	100	2	0.53	5267660	279	64.73	19000	19120	18800	24700	13310	19010	18880.50	0.83	0	-19	19416	19212	18986	18782	18556	19315	18885	16	5690	500	12540	10	1	3283714	628	11.73	1.06	12	0.01	1629.00	17969.00	24400	20240119	-21.68	15190	20231031	25.81	24400	-21.68	20240119	16430	16.31	20240102	24400	-21.68	20240119	15190	25.81	20231031	3.42	N	100030	500	16 억		27099	N	N	0	N	00	N
18	20240729	160740	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19010	130	2	0.69	8172640	431	12.83	18880	19190	18760	24500	13220	18880	18962.04	0.83	0	-5	19266	19072	18756	18562	18246	19170	18660	16	5620	500	12460	10	1	3283714	624	11.67	1.06	12	0.01	1629.00	17969.00	24400	20240119	-22.09	15190	20231031	25.15	24400	-22.09	20240119	16430	15.70	20240102	24400	-22.09	20240119	15190	25.15	20231031	3.43	N	100030	500	16 억		27104	N	N	0	N	00	N
19	20240729	150751	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19000	120	2	0.64	6728490	355	10.57	18880	19190	18760	24500	13220	18880	18953.49	0.83	0	5	19266	19072	18756	18562	18246	19170	18660	16	5620	500	12460	10	1	3283714	624	11.66	1.06	12	0.01	1629.00	17969.00	24400	20240119	-22.13	15190	20231031	25.08	24400	-22.13	20240119	16430	15.64	20240102	24400	-22.13	20240119	15190	25.08	20231031	3.43	N	100030	500	16 억		27104	N	N	0	N	00	N
20	20240729	140757	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19010	130	2	0.69	4985370	263	7.83	18880	19190	18760	24500	13220	18880	18955.78	0.83	0	-6	19266	19072	18756	18562	18246	19170	18660	16	5620	500	12460	10	1	3283714	624	11.67	1.06	12	0.01	1629.00	17969.00	24400	20240119	-22.09	15190	20231031	25.15	24400	-22.09	20240119	16430	15.70	20240102	24400	-22.09	20240119	15190	25.15	20231031	3.43	N	100030	500	16 억		27104	N	N	0	N	00	N
21	20240729	130757	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19000	120	2	0.64	2648390	140	4.17	18880	19190	18760	24500	13220	18880	18917.07	0.83	0	-4	19266	19072	18756	18562	18246	19170	18660	16	5620	500	12460	10	1	3283714	624	11.66	1.06	12	0.00	1629.00	17969.00	24400	20240119	-22.13	15190	20231031	25.08	24400	-22.13	20240119	16430	15.64	20240102	24400	-22.13	20240119	15190	25.08	20231031	3.43	N	100030	500	16 억		27104	N	N	0	N	00	N
22	20240729	120752	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19070	190	2	1.01	1622390	86	2.56	18880	19190	18760	24500	13220	18880	18865.00	0.83	0	-4	19266	19072	18756	18562	18246	19170	18660	16	5620	500	12460	10	1	3283714	626	11.71	1.06	12	0.00	1629.00	17969.00	24400	20240119	-21.84	15190	20231031	25.54	24400	-21.84	20240119	16430	16.07	20240102	24400	-21.84	20240119	15190	25.54	20231031	3.43	N	100030	500	16 억		27104	N	N	0	N	00	N
23	20240729	110745	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19070	190	2	1.01	1622390	86	2.56	18880	19190	18760	24500	13220	18880	18865.00	0.83	0	-4	19266	19072	18756	18562	18246	19170	18660	16	5620	500	12460	10	1	3283714	626	11.71	1.06	12	0.00	1629.00	17969.00	24400	20240119	-21.84	15190	20231031	25.54	24400	-21.84	20240119	16430	16.07	20240102	24400	-21.84	20240119	15190	25.54	20231031	3.43	N	100030	500	16 억		27104	N	N	0	N	00	N
24	20240729	100743	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19120	240	2	1.27	284710	15	0.45	18880	19190	18760	24500	13220	18880	18980.67	0.83	0	-3	19266	19072	18756	18562	18246	19170	18660	16	5620	500	12460	10	1	3283714	628	11.74	1.06	12	0.00	1629.00	17969.00	24400	20240119	-21.64	15190	20231031	25.87	24400	-21.64	20240119	16430	16.37	20240102	24400	-21.64	20240119	15190	25.87	20231031	3.43	N	100030	500	16 억		27104	N	N	0	N	00	N
25	20240729	090743	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18870	-10	5	-0.05	170220	9	0.27	18880	19190	18870	24500	13220	18880	18913.33	0.83	0	-1	19266	19072	18756	18562	18246	19170	18660	16	5620	500	12460	10	1	3283714	620	11.58	1.05	12	0.00	1629.00	17969.00	24400	20240119	-22.66	15190	20231031	24.23	24400	-22.66	20240119	16430	14.85	20240102	24400	-22.66	20240119	15190	24.23	20231031	3.43	N	100030	500	16 억		27104	N	N	0	N	00	N
26	20240726	160731	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18880	310	2	1.67	62411970	3357	110.17	18660	18950	18440	24100	13000	18570	18591.59	0.78	0	1519	18936	18752	18516	18332	18096	18845	18425	16	5530	500	12250	10	1	3283714	620	11.59	1.05	12	0.10	1629.00	17969.00	24400	20240119	-22.62	15190	20231031	24.29	24400	-22.62	20240119	16430	14.91	20240102	24400	-22.62	20240119	15190	24.29	20231031	3.53	N	100030	500	16 억		25585	N	N	0	N	00	N
27	20240726	150740	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18770	200	2	1.08	56823440	3060	100.43	18660	18950	18440	24100	13000	18570	18569.75	0.78	0	1640	18936	18752	18516	18332	18096	18845	18425	16	5530	500	12250	10	1	3283714	616	11.52	1.04	12	0.09	1629.00	17969.00	24400	20240119	-23.07	15190	20231031	23.57	24400	-23.07	20240119	16430	14.24	20240102	24400	-23.07	20240119	15190	23.57	20231031	3.53	N	100030	500	16 억		25585	N	N	0	N	00	N
28	20240726	140740	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18690	120	2	0.65	52932010	2852	93.60	18660	18950	18440	24100	13000	18570	18559.61	0.78	0	1642	18936	18752	18516	18332	18096	18845	18425	16	5530	500	12250	10	1	3283714	614	11.47	1.04	12	0.09	1629.00	17969.00	24400	20240119	-23.40	15190	20231031	23.04	24400	-23.40	20240119	16430	13.76	20240102	24400	-23.40	20240119	15190	23.04	20231031	3.53	N	100030	500	16 억		25585	N	N	0	N	00	N
29	20240726	130740	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18900	330	2	1.78	37853260	2038	66.89	18660	18950	18440	24100	13000	18570	18573.73	0.78	0	1146	18936	18752	18516	18332	18096	18845	18425	16	5530	500	12250	10	1	3283714	621	11.60	1.05	12	0.06	1629.00	17969.00	24400	20240119	-22.54	15190	20231031	24.42	24400	-22.54	20240119	16430	15.03	20240102	24400	-22.54	20240119	15190	24.42	20231031	3.53	N	100030	500	16 억		25585	N	N	0	N	00	N
30	20240726	120743	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18620	50	2	0.27	8783260	473	15.52	18660	18660	18510	24100	13000	18570	18569.26	0.78	0	394	18936	18752	18516	18332	18096	18845	18425	16	5530	500	12250	10	1	3283714	611	11.43	1.04	12	0.01	1629.00	17969.00	24400	20240119	-23.69	15190	20231031	22.58	24400	-23.69	20240119	16430	13.33	20240102	24400	-23.69	20240119	15190	22.58	20231031	3.53	N	100030	500	16 억		25585	N	N	0	N	00	N
31	20240726	110742	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18620	50	2	0.27	8708780	469	15.39	18660	18660	18510	24100	13000	18570	18568.83	0.78	0	394	18936	18752	18516	18332	18096	18845	18425	16	5530	500	12250	10	1	3283714	611	11.43	1.04	12	0.01	1629.00	17969.00	24400	20240119	-23.69	15190	20231031	22.58	24400	-23.69	20240119	16430	13.33	20240102	24400	-23.69	20240119	15190	22.58	20231031	3.53	N	100030	500	16 억		25585	N	N	0	N	00	N
32	20240726	100740	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18640	70	2	0.38	8634380	465	15.26	18660	18660	18510	24100	13000	18570	18568.56	0.78	0	396	18936	18752	18516	18332	18096	18845	18425	16	5530	500	12250	10	1	3283714	612	11.44	1.04	12	0.01	1629.00	17969.00	24400	20240119	-23.61	15190	20231031	22.71	24400	-23.61	20240119	16430	13.45	20240102	24400	-23.61	20240119	15190	22.71	20231031	3.53	N	100030	500	16 억		25585	N	N	0	N	00	N
33	20240726	090734	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18660	90	2	0.48	18660	1	0.03	18660	18660	18660	24100	13000	18570	18660.00	0.78	0	0	18936	18752	18516	18332	18096	18845	18425	16	5530	500	12250	10	1	3283714	613	11.45	1.04	12	0.00	1629.00	17969.00	24400	20240119	-23.52	15190	20231031	22.84	24400	-23.52	20240119	16430	13.57	20240102	24400	-23.52	20240119	15190	22.84	20231031	3.53	N	100030	500	16 억		25585	N	N	0	N	00	N
34	20240725	160736	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18570	-220	5	-1.17	56262690	3047	32.73	18280	18700	18280	24400	13160	18790	18464.95	0.79	0	-490	19050	18920	18660	18530	18270	18985	18595	16	5610	500	12400	10	1	3283714	610	11.40	1.03	12	0.09	1629.00	17969.00	24400	20240119	-23.89	15190	20231031	22.25	24400	-23.89	20240119	16430	13.02	20240102	24400	-23.89	20240119	15190	22.25	20231031	3.60	N	100030	500	16 억		26075	N	N	0	N	00	N
35	20240725	150746	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18550	-240	5	-1.28	36360660	1973	21.19	18280	18700	18280	24400	13160	18790	18429.12	0.79	0	-192	19050	18920	18660	18530	18270	18985	18595	16	5610	500	12400	10	1	3283714	609	11.39	1.03	12	0.06	1629.00	17969.00	24400	20240119	-23.98	15190	20231031	22.12	24400	-23.98	20240119	16430	12.90	20240102	24400	-23.98	20240119	15190	22.12	20231031	3.60	N	100030	500	16 억		26075	N	N	0	N	00	N
36	20240725	140745	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18530	-260	5	-1.38	26738900	1452	15.60	18280	18700	18280	24400	13160	18790	18415.22	0.79	0	-240	19050	18920	18660	18530	18270	18985	18595	16	5610	500	12400	10	1	3283714	608	11.38	1.03	12	0.04	1629.00	17969.00	24400	20240119	-24.06	15190	20231031	21.99	24400	-24.06	20240119	16430	12.78	20240102	24400	-24.06	20240119	15190	21.99	20231031	3.60	N	100030	500	16 억		26075	N	N	0	N	00	N
37	20240725	130738	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18610	-180	5	-0.96	17654740	960	10.31	18280	18700	18280	24400	13160	18790	18390.35	0.79	0	-318	19050	18920	18660	18530	18270	18985	18595	16	5610	500	12400	10	1	3283714	611	11.42	1.04	12	0.03	1629.00	17969.00	24400	20240119	-23.73	15190	20231031	22.51	24400	-23.73	20240119	16430	13.27	20240102	24400	-23.73	20240119	15190	22.51	20231031	3.60	N	100030	500	16 억		26075	N	N	0	N	00	N
38	20240725	120743	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18650	-140	5	-0.75	17267130	939	10.09	18280	18700	18280	24400	13160	18790	18388.85	0.79	0	-318	19050	18920	18660	18530	18270	18985	18595	16	5610	500	12400	10	1	3283714	612	11.45	1.04	12	0.03	1629.00	17969.00	24400	20240119	-23.57	15190	20231031	22.78	24400	-23.57	20240119	16430	13.51	20240102	24400	-23.57	20240119	15190	22.78	20231031	3.60	N	100030	500	16 억		26075	N	N	0	N	00	N
39	20240725	110739	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18580	-210	5	-1.12	17192790	935	10.04	18280	18700	18280	24400	13160	18790	18388.01	0.79	0	-317	19050	18920	18660	18530	18270	18985	18595	16	5610	500	12400	10	1	3283714	610	11.41	1.03	12	0.03	1629.00	17969.00	24400	20240119	-23.85	15190	20231031	22.32	24400	-23.85	20240119	16430	13.09	20240102	24400	-23.85	20240119	15190	22.32	20231031	3.60	N	100030	500	16 억		26075	N	N	0	N	00	N
40	20240725	100736	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18520	-270	5	-1.44	13633420	743	7.98	18280	18700	18280	24400	13160	18790	18349.15	0.79	0	-304	19050	18920	18660	18530	18270	18985	18595	16	5610	500	12400	10	1	3283714	608	11.37	1.03	12	0.02	1629.00	17969.00	24400	20240119	-24.10	15190	20231031	21.92	24400	-24.10	20240119	16430	12.72	20240102	24400	-24.10	20240119	15190	21.92	20231031	3.60	N	100030	500	16 억		26075	N	N	0	N	00	N
41	20240725	090734	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18700	-90	5	-0.48	1265850	69	0.74	18280	18700	18280	24400	13160	18790	18345.65	0.79	0	-13	19050	18920	18660	18530	18270	18985	18595	16	5610	500	12400	10	1	3283714	614	11.48	1.04	12	0.00	1629.00	17969.00	24400	20240119	-23.36	15190	20231031	23.11	24400	-23.36	20240119	16430	13.82	20240102	24400	-23.36	20240119	15190	23.11	20231031	3.60	N	100030	500	16 억		26075	N	N	0	N	00	N
42	20240724	160731	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18790	90	2	0.48	172399950	9308	97.40	18670	18790	18400	24300	13090	18700	18521.67	0.73	0	2290	19553	19126	18753	18326	17953	18940	18140	16	5600	500	12340	10	1	3283714	617	11.53	1.05	12	0.28	1629.00	17969.00	24400	20240119	-22.99	15190	20231031	23.70	24400	-22.99	20240119	16430	14.36	20240102	24400	-22.99	20240119	15190	23.70	20231031	3.60	N	100030	500	16 억		23870	N	N	0	N	00	N
43	20240724	150743	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18580	-120	5	-0.64	141600460	7650	80.05	18670	18790	18400	24300	13090	18700	18509.86	0.73	0	2198	19553	19126	18753	18326	17953	18940	18140	16	5600	500	12340	10	1	3283714	610	11.41	1.03	12	0.23	1629.00	17969.00	24400	20240119	-23.85	15190	20231031	22.32	24400	-23.85	20240119	16430	13.09	20240102	24400	-23.85	20240119	15190	22.32	20231031	3.60	N	100030	500	16 억		23870	N	N	0	N	00	N
44	20240724	140738	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18660	-40	5	-0.21	81175920	4376	45.79	18670	18790	18440	24300	13090	18700	18550.26	0.73	0	1174	19553	19126	18753	18326	17953	18940	18140	16	5600	500	12340	10	1	3283714	613	11.45	1.04	12	0.13	1629.00	17969.00	24400	20240119	-23.52	15190	20231031	22.84	24400	-23.52	20240119	16430	13.57	20240102	24400	-23.52	20240119	15190	22.84	20231031	3.60	N	100030	500	16 억		23870	N	N	0	N	00	N
45	20240724	130743	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18790	90	2	0.48	15312590	820	8.58	18670	18790	18440	24300	13090	18700	18673.89	0.73	0	48	19553	19126	18753	18326	17953	18940	18140	16	5600	500	12340	10	1	3283714	617	11.53	1.05	12	0.02	1629.00	17969.00	24400	20240119	-22.99	15190	20231031	23.70	24400	-22.99	20240119	16430	14.36	20240102	24400	-22.99	20240119	15190	23.70	20231031	3.60	N	100030	500	16 억		23870	N	N	0	N	00	N
46	20240724	120742	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18790	90	2	0.48	11058960	593	6.21	18670	18790	18440	24300	13090	18700	18649.17	0.73	0	2	19553	19126	18753	18326	17953	18940	18140	16	5600	500	12340	10	1	3283714	617	11.53	1.05	12	0.02	1629.00	17969.00	24400	20240119	-22.99	15190	20231031	23.70	24400	-22.99	20240119	16430	14.36	20240102	24400	-22.99	20240119	15190	23.70	20231031	3.60	N	100030	500	16 억		23870	N	N	0	N	00	N
47	20240724	110738	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18670	-30	5	-0.16	7611190	409	4.28	18670	18680	18440	24300	13090	18700	18609.27	0.73	0	-9	19553	19126	18753	18326	17953	18940	18140	16	5600	500	12340	10	1	3283714	613	11.46	1.04	12	0.01	1629.00	17969.00	24400	20240119	-23.48	15190	20231031	22.91	24400	-23.48	20240119	16430	13.63	20240102	24400	-23.48	20240119	15190	22.91	20231031	3.60	N	100030	500	16 억		23870	N	N	0	N	00	N
48	20240724	100801	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18670	-30	5	-0.16	4076920	219	2.29	18670	18680	18440	24300	13090	18700	18616.07	0.73	0	-1	19553	19126	18753	18326	17953	18940	18140	16	5600	500	12340	10	1	3283714	613	11.46	1.04	12	0.01	1629.00	17969.00	24400	20240119	-23.48	15190	20231031	22.91	24400	-23.48	20240119	16430	13.63	20240102	24400	-23.48	20240119	15190	22.91	20231031	3.60	N	100030	500	16 억		23870	N	N	0	N	00	N
49	20240724	090734	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18680	-20	5	-0.11	224050	12	0.13	18670	18680	18670	24300	13090	18700	18670.83	0.73	0	-1	19553	19126	18753	18326	17953	18940	18140	16	5600	500	12340	10	1	3283714	613	11.47	1.04	12	0.00	1629.00	17969.00	24400	20240119	-23.44	15190	20231031	22.98	24400	-23.44	20240119	16430	13.69	20240102	24400	-23.44	20240119	15190	22.98	20231031	3.60	N	100030	500	16 억		23870	N	N	0	N	00	N
50	20240723	160727	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18700	-290	5	-1.53	177297700	9553	404.62	18750	19180	18380	24650	13300	18990	18559.36	0.69	0	755	19770	19380	19040	18650	18310	19210	18480	16	5660	500	12530	10	1	3283714	614	11.48	1.04	12	0.29	1629.00	17969.00	24400	20240119	-23.36	15190	20231031	23.11	24400	-23.36	20240119	16430	13.82	20240102	24400	-23.36	20240119	15190	23.11	20231031	3.59	N	100030	500	16 억		22664	N	N	0	N	00	N
51	20240723	150744	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18410	-580	5	-3.05	158792780	8558	362.47	18750	19180	18380	24650	13300	18990	18554.89	0.69	0	792	19770	19380	19040	18650	18310	19210	18480	16	5660	500	12530	10	1	3283714	605	11.30	1.02	12	0.26	1629.00	17969.00	24400	20240119	-24.55	15190	20231031	21.20	24400	-24.55	20240119	16430	12.05	20240102	24400	-24.55	20240119	15190	21.20	20231031	3.59	N	100030	500	16 억		22664	N	N	0	N	00	N
52	20240723	140732	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18550	-440	5	-2.32	136256150	7335	310.67	18750	19180	18380	24650	13300	18990	18576.16	0.69	0	626	19770	19380	19040	18650	18310	19210	18480	16	5660	500	12530	10	1	3283714	609	11.39	1.03	12	0.22	1629.00	17969.00	24400	20240119	-23.98	15190	20231031	22.12	24400	-23.98	20240119	16430	12.90	20240102	24400	-23.98	20240119	15190	22.12	20231031	3.59	N	100030	500	16 억		22664	N	N	0	N	00	N
53	20240723	130728	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18590	-400	5	-2.11	104619030	5618	237.95	18750	19180	18470	24650	13300	18990	18622.11	0.69	0	396	19770	19380	19040	18650	18310	19210	18480	16	5660	500	12530	10	1	3283714	610	11.41	1.03	12	0.17	1629.00	17969.00	24400	20240119	-23.81	15190	20231031	22.38	24400	-23.81	20240119	16430	13.15	20240102	24400	-23.81	20240119	15190	22.38	20231031	3.59	N	100030	500	16 억		22664	N	N	0	N	00	N
54	20240723	120733	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18710	-280	5	-1.47	78858800	4226	178.99	18750	19180	18500	24650	13300	18990	18660.39	0.69	0	27	19770	19380	19040	18650	18310	19210	18480	16	5660	500	12530	10	1	3283714	614	11.49	1.04	12	0.13	1629.00	17969.00	24400	20240119	-23.32	15190	20231031	23.17	24400	-23.32	20240119	16430	13.88	20240102	24400	-23.32	20240119	15190	23.17	20231031	3.59	N	100030	500	16 억		22664	N	N	0	N	00	N
55	20240723	110736	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18670	-320	5	-1.69	75044590	4022	170.35	18750	19180	18500	24650	13300	18990	18658.53	0.69	0	71	19770	19380	19040	18650	18310	19210	18480	16	5660	500	12530	10	1	3283714	613	11.46	1.04	12	0.12	1629.00	17969.00	24400	20240119	-23.48	15190	20231031	22.91	24400	-23.48	20240119	16430	13.63	20240102	24400	-23.48	20240119	15190	22.91	20231031	3.59	N	100030	500	16 억		22664	N	N	0	N	00	N
56	20240723	100732	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18860	-130	5	-0.68	30027020	1600	67.77	18750	19180	18650	24650	13300	18990	18766.89	0.69	0	-266	19770	19380	19040	18650	18310	19210	18480	16	5660	500	12530	10	1	3283714	619	11.58	1.05	12	0.05	1629.00	17969.00	24400	20240119	-22.70	15190	20231031	24.16	24400	-22.70	20240119	16430	14.79	20240102	24400	-22.70	20240119	15190	24.16	20231031	3.59	N	100030	500	16 억		22664	N	N	0	N	00	N
57	20240723	090737	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19180	190	2	1.00	11308830	603	25.54	18750	19180	18750	24650	13300	18990	18754.28	0.69	0	-87	19770	19380	19040	18650	18310	19210	18480	16	5660	500	12530	10	1	3283714	630	11.77	1.07	12	0.02	1629.00	17969.00	24400	20240119	-21.39	15190	20231031	26.27	24400	-21.39	20240119	16430	16.74	20240102	24400	-21.39	20240119	15190	26.27	20231031	3.59	N	100030	500	16 억		22664	N	N	0	N	00	N
58	20240722	160725	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18990	-260	5	-1.35	44542530	2361	99.16	19430	19430	18700	25000	13480	19250	18865.96	0.72	0	-838	19923	19586	19153	18816	18383	19755	18985	16	5750	500	12700	10	1	3283714	624	11.66	1.06	12	0.07	1629.00	17969.00	24400	20240119	-22.17	15190	20231031	25.02	24400	-22.17	20240119	16430	15.58	20240102	24400	-22.17	20240119	15190	25.02	20231031	3.66	N	100030	500	16 억		23502	N	N	0	N	00	N
59	20240722	150732	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18870	-380	5	-1.97	33506780	1779	74.72	19430	19430	18700	25000	13480	19250	18834.61	0.72	0	-778	19923	19586	19153	18816	18383	19755	18985	16	5750	500	12700	10	1	3283714	620	11.58	1.05	12	0.05	1629.00	17969.00	24400	20240119	-22.66	15190	20231031	24.23	24400	-22.66	20240119	16430	14.85	20240102	24400	-22.66	20240119	15190	24.23	20231031	3.66	N	100030	500	16 억		23502	N	N	0	N	00	N
60	20240722	140734	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18860	-390	5	-2.03	14614520	774	32.51	19430	19430	18830	25000	13480	19250	18881.81	0.72	0	-86	19923	19586	19153	18816	18383	19755	18985	16	5750	500	12700	10	1	3283714	619	11.58	1.05	12	0.02	1629.00	17969.00	24400	20240119	-22.70	15190	20231031	24.16	24400	-22.70	20240119	16430	14.79	20240102	24400	-22.70	20240119	15190	24.16	20231031	3.66	N	100030	500	16 억		23502	N	N	0	N	00	N
61	20240722	130731	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19050	-200	5	-1.04	7899140	418	17.56	19430	19430	18850	25000	13480	19250	18897.46	0.72	0	-15	19923	19586	19153	18816	18383	19755	18985	16	5750	500	12700	10	1	3283714	626	11.69	1.06	12	0.01	1629.00	17969.00	24400	20240119	-21.93	15190	20231031	25.41	24400	-21.93	20240119	16430	15.95	20240102	24400	-21.93	20240119	15190	25.41	20231031	3.66	N	100030	500	16 억		23502	N	N	0	N	00	N
62	20240722	120731	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19070	-180	5	-0.94	7311290	387	16.25	19430	19430	18850	25000	13480	19250	18892.22	0.72	0	-15	19923	19586	19153	18816	18383	19755	18985	16	5750	500	12700	10	1	3283714	626	11.71	1.06	12	0.01	1629.00	17969.00	24400	20240119	-21.84	15190	20231031	25.54	24400	-21.84	20240119	16430	16.07	20240102	24400	-21.84	20240119	15190	25.54	20231031	3.66	N	100030	500	16 억		23502	N	N	0	N	00	N
63	20240722	110727	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19130	-120	5	-0.62	536630	28	1.18	19430	19430	18880	25000	13480	19250	19165.36	0.72	0	-9	19923	19586	19153	18816	18383	19755	18985	16	5750	500	12700	10	1	3283714	628	11.74	1.06	12	0.00	1629.00	17969.00	24400	20240119	-21.60	15190	20231031	25.94	24400	-21.60	20240119	16430	16.43	20240102	24400	-21.60	20240119	15190	25.94	20231031	3.66	N	100030	500	16 억		23502	N	N	0	N	00	N
64	20240722	100731	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19240	-10	5	-0.05	251190	13	0.55	19430	19430	19120	25000	13480	19250	19322.31	0.72	0	-9	19923	19586	19153	18816	18383	19755	18985	16	5750	500	12700	10	1	3283714	632	11.81	1.07	12	0.00	1629.00	17969.00	24400	20240119	-21.15	15190	20231031	26.66	24400	-21.15	20240119	16430	17.10	20240102	24400	-21.15	20240119	15190	26.66	20231031	3.66	N	100030	500	16 억		23502	N	N	0	N	00	N
65	20240722	090731	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19420	170	2	0.88	155210	8	0.34	19430	19430	19240	25000	13480	19250	19401.25	0.72	0	-5	19923	19586	19153	18816	18383	19755	18985	16	5750	500	12700	10	1	3283714	638	11.92	1.08	12	0.00	1629.00	17969.00	24400	20240119	-20.41	15190	20231031	27.85	24400	-20.41	20240119	16430	18.20	20240102	24400	-20.41	20240119	15190	27.85	20231031	3.66	N	100030	500	16 억		23502	N	N	0	N	00	N
66	20240719	160713	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19250	60	2	0.31	45269250	2381	24.48	19160	19490	18720	24900	13440	19190	19012.61	0.74	0	-703	19843	19516	18863	18536	17883	19680	18700	16	5710	500	12660	10	1	3283714	632	11.82	1.07	12	0.07	1629.00	17969.00	24400	20240119	-21.11	15190	20231031	26.73	24400	-21.11	20240119	16430	17.16	20240102	24400	-21.11	20240119	15190	26.73	20231031	3.63	N	100030	500	16 억		24202	N	N	0	N	00	N
67	20240719	150719	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19140	-50	5	-0.26	34766250	1835	18.87	19160	19490	18720	24900	13440	19190	18946.19	0.74	0	-613	19843	19516	18863	18536	17883	19680	18700	16	5710	500	12660	10	1	3283714	629	11.75	1.07	12	0.06	1629.00	17969.00	24400	20240119	-21.56	15190	20231031	26.00	24400	-21.56	20240119	16430	16.49	20240102	24400	-21.56	20240119	15190	26.00	20231031	3.63	N	100030	500	16 억		24202	N	N	0	N	00	N
68	20240719	140724	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18920	-270	5	-1.41	33762240	1782	18.32	19160	19490	18720	24900	13440	19190	18946.26	0.74	0	-613	19843	19516	18863	18536	17883	19680	18700	16	5710	500	12660	10	1	3283714	621	11.61	1.05	12	0.05	1629.00	17969.00	24400	20240119	-22.46	15190	20231031	24.56	24400	-22.46	20240119	16430	15.16	20240102	24400	-22.46	20240119	15190	24.56	20231031	3.63	N	100030	500	16 억		24202	N	N	0	N	00	N
69	20240719	130715	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18850	-340	5	-1.77	28050950	1478	15.19	19160	19490	18730	24900	13440	19190	18978.99	0.74	0	-493	19843	19516	18863	18536	17883	19680	18700	16	5710	500	12660	10	1	3283714	619	11.57	1.05	12	0.05	1629.00	17969.00	24400	20240119	-22.75	15190	20231031	24.09	24400	-22.75	20240119	16430	14.73	20240102	24400	-22.75	20240119	15190	24.09	20231031	3.63	N	100030	500	16 억		24202	N	N	0	N	00	N
70	20240719	120715	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19370	180	2	0.94	13577450	712	7.32	19160	19490	18800	24900	13440	19190	19069.45	0.74	0	-234	19843	19516	18863	18536	17883	19680	18700	16	5710	500	12660	10	1	3283714	636	11.89	1.08	12	0.02	1629.00	17969.00	24400	20240119	-20.61	15190	20231031	27.52	24400	-20.61	20240119	16430	17.89	20240102	24400	-20.61	20240119	15190	27.52	20231031	3.63	N	100030	500	16 억		24202	N	N	0	N	00	N
71	20240719	110721	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19320	130	2	0.68	9056300	478	4.91	19160	19320	18800	24900	13440	19190	18946.23	0.74	0	-52	19843	19516	18863	18536	17883	19680	18700	16	5710	500	12660	10	1	3283714	634	11.86	1.08	12	0.01	1629.00	17969.00	24400	20240119	-20.82	15190	20231031	27.19	24400	-20.82	20240119	16430	17.59	20240102	24400	-20.82	20240119	15190	27.19	20231031	3.63	N	100030	500	16 억		24202	N	N	0	N	00	N
72	20240719	100627	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19150	-40	5	-0.21	7544370	399	4.10	19160	19180	18800	24900	13440	19190	18908.20	0.74	0	-27	19843	19516	18863	18536	17883	19680	18700	16	5710	500	12660	10	1	3283714	629	11.76	1.07	12	0.01	1629.00	17969.00	24400	20240119	-21.52	15190	20231031	26.07	24400	-21.52	20240119	16430	16.56	20240102	24400	-21.52	20240119	15190	26.07	20231031	3.63	N	100030	500	16 억		24202	N	N	0	N	00	N
73	20240719	090728	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19180	-10	5	-0.05	6300180	334	3.43	19160	19180	18800	24900	13440	19190	18862.81	0.74	0	-3	19843	19516	18863	18536	17883	19680	18700	16	5710	500	12660	10	1	3283714	630	11.77	1.07	12	0.01	1629.00	17969.00	24400	20240119	-21.39	15190	20231031	26.27	24400	-21.39	20240119	16430	16.74	20240102	24400	-21.39	20240119	15190	26.27	20231031	3.63	N	100030	500	16 억		24202	N	N	0	N	00	N
74	20240718	160707	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19190	60	2	0.31	180498130	9723	228.08	18940	19190	18210	24850	13400	19130	18564.04	0.77	0	-992	19750	19440	19120	18810	18490	19280	18650	16	5720	500	12620	10	1	3283714	630	11.78	1.07	12	0.30	1629.00	17969.00	24400	20240119	-21.35	15190	20231031	26.33	24400	-21.35	20240119	16430	16.80	20240102	24400	-21.35	20240119	15190	26.33	20231031	3.64	N	100030	500	16 억		25193	N	N	0	N	00	N
75	20240718	150715	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18600	-530	5	-2.77	154400670	8343	195.71	18940	19150	18210	24850	13400	19130	18506.61	0.77	0	-963	19750	19440	19120	18810	18490	19280	18650	16	5720	500	12620	10	1	3283714	611	11.42	1.04	12	0.25	1629.00	17969.00	24400	20240119	-23.77	15190	20231031	22.45	24400	-23.77	20240119	16430	13.21	20240102	24400	-23.77	20240119	15190	22.45	20231031	3.64	N	100030	500	16 억		25193	N	N	0	N	00	N
76	20240718	140710	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18450	-680	5	-3.55	62982730	3379	79.26	18940	19150	18360	24850	13400	19130	18639.46	0.77	0	-716	19750	19440	19120	18810	18490	19280	18650	16	5720	500	12620	10	1	3283714	606	11.33	1.03	12	0.10	1629.00	17969.00	24400	20240119	-24.39	15190	20231031	21.46	24400	-24.39	20240119	16430	12.29	20240102	24400	-24.39	20240119	15190	21.46	20231031	3.64	N	100030	500	16 억		25193	N	N	0	N	00	N
77	20240718	130710	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18400	-730	5	-3.82	61104130	3277	76.87	18940	19150	18360	24850	13400	19130	18646.36	0.77	0	-680	19750	19440	19120	18810	18490	19280	18650	16	5720	500	12620	10	1	3283714	604	11.30	1.02	12	0.10	1629.00	17969.00	24400	20240119	-24.59	15190	20231031	21.13	24400	-24.59	20240119	16430	11.99	20240102	24400	-24.59	20240119	15190	21.13	20231031	3.64	N	100030	500	16 억		25193	N	N	0	N	00	N
78	20240718	120712	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18570	-560	5	-2.93	49803990	2666	62.54	18940	19150	18570	24850	13400	19130	18681.17	0.77	0	-582	19750	19440	19120	18810	18490	19280	18650	16	5720	500	12620	10	1	3283714	610	11.40	1.03	12	0.08	1629.00	17969.00	24400	20240119	-23.89	15190	20231031	22.25	24400	-23.89	20240119	16430	13.02	20240102	24400	-23.89	20240119	15190	22.25	20231031	3.64	N	100030	500	16 억		25193	N	N	0	N	00	N
79	20240718	110715	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18650	-480	5	-2.51	22310350	1189	27.89	18940	19150	18650	24850	13400	19130	18763.96	0.77	0	-253	19750	19440	19120	18810	18490	19280	18650	16	5720	500	12620	10	1	3283714	612	11.45	1.04	12	0.04	1629.00	17969.00	24400	20240119	-23.57	15190	20231031	22.78	24400	-23.57	20240119	16430	13.51	20240102	24400	-23.57	20240119	15190	22.78	20231031	3.64	N	100030	500	16 억		25193	N	N	0	N	00	N
80	20240718	100717	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19000	-130	5	-0.68	10080160	535	12.55	18940	19150	18740	24850	13400	19130	18841.42	0.77	0	-82	19750	19440	19120	18810	18490	19280	18650	16	5720	500	12620	10	1	3283714	624	11.66	1.06	12	0.02	1629.00	17969.00	24400	20240119	-22.13	15190	20231031	25.08	24400	-22.13	20240119	16430	15.64	20240102	24400	-22.13	20240119	15190	25.08	20231031	3.64	N	100030	500	16 억		25193	N	N	0	N	00	N
81	20240718	090717	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18830	-300	5	-1.57	2402410	127	2.98	18940	19150	18830	24850	13400	19130	18916.61	0.77	0	9	19750	19440	19120	18810	18490	19280	18650	16	5720	500	12620	10	1	3283714	618	11.56	1.05	12	0.00	1629.00	17969.00	24400	20240119	-22.83	15190	20231031	23.96	24400	-22.83	20240119	16430	14.61	20240102	24400	-22.83	20240119	15190	23.96	20231031	3.64	N	100030	500	16 억		25193	N	N	0	N	00	N
82	20240717	160746	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19130	-110	5	-0.57	81017170	4263	300.85	19240	19430	18800	25000	13470	19240	19004.73	0.79	0	-690	19613	19426	19243	19056	18873	19335	18965	16	5760	500	12690	10	1	3283714	628	11.74	1.06	12	0.13	1629.00	17969.00	24400	20240119	-21.60	15190	20231031	25.94	24400	-21.60	20240119	16430	16.43	20240102	24400	-21.60	20240119	15190	25.94	20231031	3.64	N	100030	500	16 억		25883	N	N	0	N	00	N
83	20240717	150750	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19090	-150	5	-0.78	73290990	3859	272.34	19240	19430	18800	25000	13470	19240	18992.22	0.79	0	-632	19613	19426	19243	19056	18873	19335	18965	16	5760	500	12690	10	1	3283714	627	11.72	1.06	12	0.12	1629.00	17969.00	24400	20240119	-21.76	15190	20231031	25.67	24400	-21.76	20240119	16430	16.19	20240102	24400	-21.76	20240119	15190	25.67	20231031	3.64	N	100030	500	16 억		25883	N	N	0	N	00	N
84	20240717	140746	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19050	-190	5	-0.99	52475410	2757	194.57	19240	19430	18900	25000	13470	19240	19033.52	0.79	0	-519	19613	19426	19243	19056	18873	19335	18965	16	5760	500	12690	10	1	3283714	626	11.69	1.06	12	0.08	1629.00	17969.00	24400	20240119	-21.93	15190	20231031	25.41	24400	-21.93	20240119	16430	15.95	20240102	24400	-21.93	20240119	15190	25.41	20231031	3.64	N	100030	500	16 억		25883	N	N	0	N	00	N
85	20240717	130746	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19090	-150	5	-0.78	46989070	2469	174.24	19240	19430	18900	25000	13470	19240	19031.62	0.79	0	-386	19613	19426	19243	19056	18873	19335	18965	16	5760	500	12690	10	1	3283714	627	11.72	1.06	12	0.08	1629.00	17969.00	24400	20240119	-21.76	15190	20231031	25.67	24400	-21.76	20240119	16430	16.19	20240102	24400	-21.76	20240119	15190	25.67	20231031	3.64	N	100030	500	16 억		25883	N	N	0	N	00	N
86	20240717	120747	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19110	-130	5	-0.68	35811910	1881	132.75	19240	19430	19000	25000	13470	19240	19038.76	0.79	0	-386	19613	19426	19243	19056	18873	19335	18965	16	5760	500	12690	10	1	3283714	628	11.73	1.06	12	0.06	1629.00	17969.00	24400	20240119	-21.68	15190	20231031	25.81	24400	-21.68	20240119	16430	16.31	20240102	24400	-21.68	20240119	15190	25.81	20231031	3.64	N	100030	500	16 억		25883	N	N	0	N	00	N
87	20240717	110747	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19120	-120	5	-0.62	28445960	1495	105.50	19240	19430	19000	25000	13470	19240	19027.40	0.79	0	-377	19613	19426	19243	19056	18873	19335	18965	16	5760	500	12690	10	1	3283714	628	11.74	1.06	12	0.05	1629.00	17969.00	24400	20240119	-21.64	15190	20231031	25.87	24400	-21.64	20240119	16430	16.37	20240102	24400	-21.64	20240119	15190	25.87	20231031	3.64	N	100030	500	16 억		25883	N	N	0	N	00	N
88	20240717	100746	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19170	-70	5	-0.36	5906880	310	21.88	19240	19430	19020	25000	13470	19240	19054.45	0.79	0	-5	19613	19426	19243	19056	18873	19335	18965	16	5760	500	12690	10	1	3283714	629	11.77	1.07	12	0.01	1629.00	17969.00	24400	20240119	-21.43	15190	20231031	26.20	24400	-21.43	20240119	16430	16.68	20240102	24400	-21.43	20240119	15190	26.20	20231031	3.64	N	100030	500	16 억		25883	N	N	0	N	00	N
89	20240717	090618	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19060	-180	5	-0.94	153380	8	0.56	19240	19430	19060	25000	13470	19240	19172.50	0.79	0	0	19613	19426	19243	19056	18873	19335	18965	16	5760	500	12690	10	1	3283714	626	11.70	1.06	12	0.00	1629.00	17969.00	24400	20240119	-21.89	15190	20231031	25.48	24400	-21.89	20240119	16430	16.01	20240102	24400	-21.89	20240119	15190	25.48	20231031	3.64	N	100030	500	16 억		25883	N	N	0	N	00	N
90	20240716	160748	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19240	40	2	0.21	27185610	1417	28.91	19330	19430	19060	24950	13440	19200	19185.33	0.80	0	-231	19546	19372	19066	18892	18586	19460	18980	16	5750	500	12670	10	1	3283714	632	11.81	1.07	12	0.04	1629.00	17969.00	24400	20240119	-21.15	15190	20231031	26.66	24400	-21.15	20240119	16430	17.10	20240102	24400	-21.15	20240119	15190	26.66	20231031	3.64	N	100030	500	16 억		26113	N	N	0	N	00	N
91	20240716	150756	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19240	40	2	0.21	23516500	1226	25.01	19330	19430	19060	24950	13440	19200	19181.48	0.80	0	-191	19546	19372	19066	18892	18586	19460	18980	16	5750	500	12670	10	1	3283714	632	11.81	1.07	12	0.04	1629.00	17969.00	24400	20240119	-21.15	15190	20231031	26.66	24400	-21.15	20240119	16430	17.10	20240102	24400	-21.15	20240119	15190	26.66	20231031	3.64	N	100030	500	16 억		26113	N	N	0	N	00	N
92	20240716	140752	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19250	50	2	0.26	23324090	1216	24.81	19330	19430	19060	24950	13440	19200	19181.00	0.80	0	-186	19546	19372	19066	18892	18586	19460	18980	16	5750	500	12670	10	1	3283714	632	11.82	1.07	12	0.04	1629.00	17969.00	24400	20240119	-21.11	15190	20231031	26.73	24400	-21.11	20240119	16430	17.16	20240102	24400	-21.11	20240119	15190	26.73	20231031	3.64	N	100030	500	16 억		26113	N	N	0	N	00	N
93	20240716	130754	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19190	-10	5	-0.05	12894000	673	13.73	19330	19430	19070	24950	13440	19200	19158.99	0.80	0	-298	19546	19372	19066	18892	18586	19460	18980	16	5750	500	12670	10	1	3283714	630	11.78	1.07	12	0.02	1629.00	17969.00	24400	20240119	-21.35	15190	20231031	26.33	24400	-21.35	20240119	16430	16.80	20240102	24400	-21.35	20240119	15190	26.33	20231031	3.64	N	100030	500	16 억		26113	N	N	0	N	00	N
94	20240716	120752	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19070	-130	5	-0.68	12455000	650	13.26	19330	19430	19070	24950	13440	19200	19161.54	0.80	0	-297	19546	19372	19066	18892	18586	19460	18980	16	5750	500	12670	10	1	3283714	626	11.71	1.06	12	0.02	1629.00	17969.00	24400	20240119	-21.84	15190	20231031	25.54	24400	-21.84	20240119	16430	16.07	20240102	24400	-21.84	20240119	15190	25.54	20231031	3.64	N	100030	500	16 억		26113	N	N	0	N	00	N
95	20240716	110752	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19250	50	2	0.26	11519150	601	12.26	19330	19430	19070	24950	13440	19200	19166.64	0.80	0	-260	19546	19372	19066	18892	18586	19460	18980	16	5750	500	12670	10	1	3283714	632	11.82	1.07	12	0.02	1629.00	17969.00	24400	20240119	-21.11	15190	20231031	26.73	24400	-21.11	20240119	16430	17.16	20240102	24400	-21.11	20240119	15190	26.73	20231031	3.64	N	100030	500	16 억		26113	N	N	0	N	00	N
96	20240716	100753	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19250	50	2	0.26	4770380	248	5.06	19330	19430	19070	24950	13440	19200	19235.40	0.80	0	-141	19546	19372	19066	18892	18586	19460	18980	16	5750	500	12670	10	1	3283714	632	11.82	1.07	12	0.01	1629.00	17969.00	24400	20240119	-21.11	15190	20231031	26.73	24400	-21.11	20240119	16430	17.16	20240102	24400	-21.11	20240119	15190	26.73	20231031	3.64	N	100030	500	16 억		26113	N	N	0	N	00	N
97	20240716	090750	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19330	130	2	0.68	1759170	91	1.86	19330	19430	19120	24950	13440	19200	19331.54	0.80	0	-70	19546	19372	19066	18892	18586	19460	18980	16	5750	500	12670	10	1	3283714	635	11.87	1.08	12	0.00	1629.00	17969.00	24400	20240119	-20.78	15190	20231031	27.25	24400	-20.78	20240119	16430	17.65	20240102	24400	-20.78	20240119	15190	27.25	20231031	3.64	N	100030	500	16 억		26113	N	N	0	N	00	N
98	20240715	160739	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19200	340	2	1.80	92819320	4902	52.31	18850	19240	18760	24500	13210	18860	18934.99	0.79	0	182	20126	19492	18876	18242	17626	19185	17935	16	5640	500	12440	10	1	3283714	630	11.79	1.07	12	0.15	1629.00	17969.00	24400	20240119	-21.31	15190	20231031	26.40	24400	-21.31	20240119	16430	16.86	20240102	24400	-21.31	20240119	15190	26.40	20231031	3.63	N	100030	500	16 억		25897	N	N	0	N	00	N
99	20240715	150745	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18860	0	3	0.00	75854860	4012	42.81	18850	19240	18760	24500	13210	18860	18906.99	0.79	0	226	20126	19492	18876	18242	17626	19185	17935	16	5640	500	12440	10	1	3283714	619	11.58	1.05	12	0.12	1629.00	17969.00	24400	20240119	-22.70	15190	20231031	24.16	24400	-22.70	20240119	16430	14.79	20240102	24400	-22.70	20240119	15190	24.16	20231031	3.63	N	100030	500	16 억		25897	N	N	0	N	00	N
100	20240715	140743	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19020	160	2	0.85	63639310	3365	35.91	18850	19240	18760	24500	13210	18860	18912.13	0.79	0	24	20126	19492	18876	18242	17626	19185	17935	16	5640	500	12440	10	1	3283714	625	11.68	1.06	12	0.10	1629.00	17969.00	24400	20240119	-22.05	15190	20231031	25.21	24400	-22.05	20240119	16430	15.76	20240102	24400	-22.05	20240119	15190	25.21	20231031	3.63	N	100030	500	16 억		25897	N	N	0	N	00	N
101	20240715	130744	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19230	370	2	1.96	49415000	2614	27.89	18850	19230	18760	24500	13210	18860	18903.98	0.79	0	29	20126	19492	18876	18242	17626	19185	17935	16	5640	500	12440	10	1	3283714	631	11.80	1.07	12	0.08	1629.00	17969.00	24400	20240119	-21.19	15190	20231031	26.60	24400	-21.19	20240119	16430	17.04	20240102	24400	-21.19	20240119	15190	26.60	20231031	3.63	N	100030	500	16 억		25897	N	N	0	N	00	N
102	20240715	120743	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18860	0	3	0.00	13251470	700	7.47	18850	19100	18760	24500	13210	18860	18930.67	0.79	0	-91	20126	19492	18876	18242	17626	19185	17935	16	5640	500	12440	10	1	3283714	619	11.58	1.05	12	0.02	1629.00	17969.00	24400	20240119	-22.70	15190	20231031	24.16	24400	-22.70	20240119	16430	14.79	20240102	24400	-22.70	20240119	15190	24.16	20231031	3.63	N	100030	500	16 억		25897	N	N	0	N	00	N
103	20240715	110743	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19040	180	2	0.95	9884090	522	5.57	18850	19100	18760	24500	13210	18860	18935.04	0.79	0	-144	20126	19492	18876	18242	17626	19185	17935	16	5640	500	12440	10	1	3283714	625	11.69	1.06	12	0.02	1629.00	17969.00	24400	20240119	-21.97	15190	20231031	25.35	24400	-21.97	20240119	16430	15.89	20240102	24400	-21.97	20240119	15190	25.35	20231031	3.63	N	100030	500	16 억		25897	N	N	0	N	00	N
104	20240715	100743	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19090	230	2	1.22	7913990	418	4.46	18850	19100	18760	24500	13210	18860	18932.99	0.79	0	-127	20126	19492	18876	18242	17626	19185	17935	16	5640	500	12440	10	1	3283714	627	11.72	1.06	12	0.01	1629.00	17969.00	24400	20240119	-21.76	15190	20231031	25.67	24400	-21.76	20240119	16430	16.19	20240102	24400	-21.76	20240119	15190	25.67	20231031	3.63	N	100030	500	16 억		25897	N	N	0	N	00	N
105	20240715	090744	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18930	70	2	0.37	1472440	78	0.83	18850	18930	18850	24500	13210	18860	18877.44	0.79	0	-58	20126	19492	18876	18242	17626	19185	17935	16	5640	500	12440	10	1	3283714	622	11.62	1.05	12	0.00	1629.00	17969.00	24400	20240119	-22.42	15190	20231031	24.62	24400	-22.42	20240119	16430	15.22	20240102	24400	-22.42	20240119	15190	24.62	20231031	3.63	N	100030	500	16 억		25897	N	N	0	N	00	N
106	20240712	160737	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18860	-850	5	-4.31	178426190	9371	234.51	19420	19510	18260	25600	13800	19710	19040.25	0.80	0	-343	20210	19960	19640	19390	19070	20085	19515	16	5890	500	13000	10	1	3283714	619	11.58	1.05	12	0.29	1629.00	17969.00	24400	20240119	-22.70	15190	20231031	24.16	24400	-22.70	20240119	16430	14.79	20240102	24400	-22.70	20240119	15190	24.16	20231031	3.64	N	100030	500	16 억		26106	N	N	0	N	00	N
107	20240712	150743	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19060	-650	5	-3.30	151231550	7933	198.52	19420	19510	18260	25600	13800	19710	19063.60	0.80	0	91	20210	19960	19640	19390	19070	20085	19515	16	5890	500	13000	10	1	3283714	626	11.70	1.06	12	0.24	1629.00	17969.00	24400	20240119	-21.89	15190	20231031	25.48	24400	-21.89	20240119	16430	16.01	20240102	24400	-21.89	20240119	15190	25.48	20231031	3.64	N	100030	500	16 억		26106	N	N	0	N	00	N
108	20240712	140745	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19200	-510	5	-2.59	74185350	3857	96.52	19420	19510	19130	25600	13800	19710	19233.95	0.80	0	-126	20210	19960	19640	19390	19070	20085	19515	16	5890	500	13000	10	1	3283714	630	11.79	1.07	12	0.12	1629.00	17969.00	24400	20240119	-21.31	15190	20231031	26.40	24400	-21.31	20240119	16430	16.86	20240102	24400	-21.31	20240119	15190	26.40	20231031	3.64	N	100030	500	16 억		26106	N	N	0	N	00	N
109	20240712	130740	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19200	-510	5	-2.59	73724600	3833	95.92	19420	19510	19130	25600	13800	19710	19234.18	0.80	0	-126	20210	19960	19640	19390	19070	20085	19515	16	5890	500	13000	10	1	3283714	630	11.79	1.07	12	0.12	1629.00	17969.00	24400	20240119	-21.31	15190	20231031	26.40	24400	-21.31	20240119	16430	16.86	20240102	24400	-21.31	20240119	15190	26.40	20231031	3.64	N	100030	500	16 억		26106	N	N	0	N	00	N
110	20240712	120741	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19320	-390	5	-1.98	65153650	3386	84.73	19420	19510	19130	25600	13800	19710	19242.07	0.80	0	223	20210	19960	19640	19390	19070	20085	19515	16	5890	500	13000	10	1	3283714	634	11.86	1.08	12	0.10	1629.00	17969.00	24400	20240119	-20.82	15190	20231031	27.19	24400	-20.82	20240119	16430	17.59	20240102	24400	-20.82	20240119	15190	27.19	20231031	3.64	N	100030	500	16 억		26106	N	N	0	N	00	N
111	20240712	110738	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19320	-390	5	-1.98	64477450	3351	83.86	19420	19510	19130	25600	13800	19710	19241.26	0.80	0	223	20210	19960	19640	19390	19070	20085	19515	16	5890	500	13000	10	1	3283714	634	11.86	1.08	12	0.10	1629.00	17969.00	24400	20240119	-20.82	15190	20231031	27.19	24400	-20.82	20240119	16430	17.59	20240102	24400	-20.82	20240119	15190	27.19	20231031	3.64	N	100030	500	16 억		26106	N	N	0	N	00	N
112	20240712	100741	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19340	-370	5	-1.88	46270480	2403	60.14	19420	19510	19130	25600	13800	19710	19255.30	0.80	0	346	20210	19960	19640	19390	19070	20085	19515	16	5890	500	13000	10	1	3283714	635	11.87	1.08	12	0.07	1629.00	17969.00	24400	20240119	-20.74	15190	20231031	27.32	24400	-20.74	20240119	16430	17.71	20240102	24400	-20.74	20240119	15190	27.32	20231031	3.64	N	100030	500	16 억		26106	N	N	0	N	00	N
113	20240712	090737	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19340	-370	5	-1.88	18743560	972	24.32	19420	19510	19220	25600	13800	19710	19283.50	0.80	0	101	20210	19960	19640	19390	19070	20085	19515	16	5890	500	13000	10	1	3283714	635	11.87	1.08	12	0.03	1629.00	17969.00	24400	20240119	-20.74	15190	20231031	27.32	24400	-20.74	20240119	16430	17.71	20240102	24400	-20.74	20240119	15190	27.32	20231031	3.64	N	100030	500	16 억		26106	N	N	0	N	00	N
114	20240711	160734	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19710	230	2	1.18	61816530	3152	133.11	19480	19890	19320	25300	13640	19480	19611.84	0.81	0	-642	20100	19790	19530	19220	18960	19660	19090	16	5820	500	12850	10	1	3283714	647	12.10	1.10	12	0.10	1629.00	17969.00	24400	20240119	-19.22	15190	20231031	29.76	24400	-19.22	20240119	16430	19.96	20240102	24400	-19.22	20240119	15190	29.76	20231031	3.64	N	100030	500	16 억		26748	N	N	0	N	00	N
115	20240711	150741	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19460	-20	5	-0.10	48711760	2480	104.73	19480	19890	19320	25300	13640	19480	19641.84	0.81	0	-638	20100	19790	19530	19220	18960	19660	19090	16	5820	500	12850	10	1	3283714	639	11.95	1.08	12	0.08	1629.00	17969.00	24400	20240119	-20.25	15190	20231031	28.11	24400	-20.25	20240119	16430	18.44	20240102	24400	-20.25	20240119	15190	28.11	20231031	3.64	N	100030	500	16 억		26748	N	N	0	N	00	N
116	20240711	140740	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19470	-10	5	-0.05	46825140	2383	100.63	19480	19890	19320	25300	13640	19480	19649.66	0.81	0	-635	20100	19790	19530	19220	18960	19660	19090	16	5820	500	12850	10	1	3283714	639	11.95	1.08	12	0.07	1629.00	17969.00	24400	20240119	-20.20	15190	20231031	28.18	24400	-20.20	20240119	16430	18.50	20240102	24400	-20.20	20240119	15190	28.18	20231031	3.64	N	100030	500	16 억		26748	N	N	0	N	00	N
117	20240711	130738	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19450	-30	5	-0.15	43402560	2207	93.20	19480	19890	19320	25300	13640	19480	19665.86	0.81	0	-635	20100	19790	19530	19220	18960	19660	19090	16	5820	500	12850	10	1	3283714	639	11.94	1.08	12	0.07	1629.00	17969.00	24400	20240119	-20.29	15190	20231031	28.04	24400	-20.29	20240119	16430	18.38	20240102	24400	-20.29	20240119	15190	28.04	20231031	3.64	N	100030	500	16 억		26748	N	N	0	N	00	N
118	20240711	120738	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19490	10	2	0.05	42254720	2148	90.71	19480	19890	19320	25300	13640	19480	19671.66	0.81	0	-635	20100	19790	19530	19220	18960	19660	19090	16	5820	500	12850	10	1	3283714	640	11.96	1.08	12	0.07	1629.00	17969.00	24400	20240119	-20.12	15190	20231031	28.31	24400	-20.12	20240119	16430	18.62	20240102	24400	-20.12	20240119	15190	28.31	20231031	3.64	N	100030	500	16 억		26748	N	N	0	N	00	N
119	20240711	110735	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19550	70	2	0.36	35953350	1825	77.07	19480	19890	19320	25300	13640	19480	19700.47	0.81	0	-635	20100	19790	19530	19220	18960	19660	19090	16	5820	500	12850	10	1	3283714	642	12.00	1.09	12	0.06	1629.00	17969.00	24400	20240119	-19.88	15190	20231031	28.70	24400	-19.88	20240119	16430	18.99	20240102	24400	-19.88	20240119	15190	28.70	20231031	3.64	N	100030	500	16 억		26748	N	N	0	N	00	N
120	20240711	100737	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19740	260	2	1.33	27946750	1414	59.71	19480	19890	19320	25300	13640	19480	19764.32	0.81	0	-570	20100	19790	19530	19220	18960	19660	19090	16	5820	500	12850	10	1	3283714	648	12.12	1.10	12	0.04	1629.00	17969.00	24400	20240119	-19.10	15190	20231031	29.95	24400	-19.10	20240119	16430	20.15	20240102	24400	-19.10	20240119	15190	29.95	20231031	3.64	N	100030	500	16 억		26748	N	N	0	N	00	N
121	20240711	090734	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19880	400	2	2.05	10394470	524	22.13	19480	19890	19480	25300	13640	19480	19836.77	0.81	0	-173	20100	19790	19530	19220	18960	19660	19090	16	5820	500	12850	10	1	3283714	653	12.20	1.11	12	0.02	1629.00	17969.00	24400	20240119	-18.52	15190	20231031	30.88	24400	-18.52	20240119	16430	21.00	20240102	24400	-18.52	20240119	15190	30.88	20231031	3.64	N	100030	500	16 억		26748	N	N	0	N	00	N
122	20240710	160734	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19480	-80	5	-0.41	46100980	2368	30.40	19550	19840	19270	25400	13700	19560	19468.31	0.84	0	-907	19986	19772	19486	19272	18986	19630	19130	16	5840	500	12900	10	1	3283714	640	11.96	1.08	12	0.07	1629.00	17969.00	24400	20240119	-20.16	15190	20231031	28.24	24400	-20.16	20240119	16430	18.56	20240102	24400	-20.16	20240119	15190	28.24	20231031	3.73	N	100030	500	16 억		27655	N	N	0	N	00	N
123	20240710	150736	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19450	-110	5	-0.56	40747260	2093	26.87	19550	19840	19270	25400	13700	19560	19468.35	0.84	0	-714	19986	19772	19486	19272	18986	19630	19130	16	5840	500	12900	10	1	3283714	639	11.94	1.08	12	0.06	1629.00	17969.00	24400	20240119	-20.29	15190	20231031	28.04	24400	-20.29	20240119	16430	18.38	20240102	24400	-20.29	20240119	15190	28.04	20231031	3.73	N	100030	500	16 억		27655	N	N	0	N	00	N
124	20240710	140734	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19460	-100	5	-0.51	39489200	2028	26.04	19550	19840	19270	25400	13700	19560	19471.99	0.84	0	-704	19986	19772	19486	19272	18986	19630	19130	16	5840	500	12900	10	1	3283714	639	11.95	1.08	12	0.06	1629.00	17969.00	24400	20240119	-20.25	15190	20231031	28.11	24400	-20.25	20240119	16430	18.44	20240102	24400	-20.25	20240119	15190	28.11	20231031	3.73	N	100030	500	16 억		27655	N	N	0	N	00	N
125	20240710	130734	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19500	-60	5	-0.31	35627580	1829	23.48	19550	19840	19310	25400	13700	19560	19479.27	0.84	0	-712	19986	19772	19486	19272	18986	19630	19130	16	5840	500	12900	10	1	3283714	640	11.97	1.09	12	0.06	1629.00	17969.00	24400	20240119	-20.08	15190	20231031	28.37	24400	-20.08	20240119	16430	18.69	20240102	24400	-20.08	20240119	15190	28.37	20231031	3.73	N	100030	500	16 억		27655	N	N	0	N	00	N
126	20240710	120734	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19500	-60	5	-0.31	32441280	1665	21.38	19550	19840	19350	25400	13700	19560	19484.25	0.84	0	-712	19986	19772	19486	19272	18986	19630	19130	16	5840	500	12900	10	1	3283714	640	11.97	1.09	12	0.05	1629.00	17969.00	24400	20240119	-20.08	15190	20231031	28.37	24400	-20.08	20240119	16430	18.69	20240102	24400	-20.08	20240119	15190	28.37	20231031	3.73	N	100030	500	16 억		27655	N	N	0	N	00	N
127	20240710	110735	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19500	-60	5	-0.31	30738030	1577	20.25	19550	19840	19350	25400	13700	19560	19491.46	0.84	0	-627	19986	19772	19486	19272	18986	19630	19130	16	5840	500	12900	10	1	3283714	640	11.97	1.09	12	0.05	1629.00	17969.00	24400	20240119	-20.08	15190	20231031	28.37	24400	-20.08	20240119	16430	18.69	20240102	24400	-20.08	20240119	15190	28.37	20231031	3.73	N	100030	500	16 억		27655	N	N	0	N	00	N
128	20240710	100730	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19680	120	2	0.61	13248320	677	8.69	19550	19840	19500	25400	13700	19560	19569.16	0.84	0	-465	19986	19772	19486	19272	18986	19630	19130	16	5840	500	12900	10	1	3283714	646	12.08	1.10	12	0.02	1629.00	17969.00	24400	20240119	-19.34	15190	20231031	29.56	24400	-19.34	20240119	16430	19.78	20240102	24400	-19.34	20240119	15190	29.56	20231031	3.73	N	100030	500	16 억		27655	N	N	0	N	00	N
129	20240710	090735	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19820	260	2	1.33	871830	44	0.56	19550	19840	19550	25400	13700	19560	19814.32	0.84	0	0	19986	19772	19486	19272	18986	19630	19130	16	5840	500	12900	10	1	3283714	651	12.17	1.10	12	0.00	1629.00	17969.00	24400	20240119	-18.77	15190	20231031	30.48	24400	-18.77	20240119	16430	20.63	20240102	24400	-18.77	20240119	15190	30.48	20231031	3.73	N	100030	500	16 억		27655	N	N	0	N	00	N
130	20240709	160731	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19560	60	2	0.31	150350280	7789	61.88	19650	19700	19200	25350	13650	19500	19301.87	0.80	0	1362	20353	19926	19573	19146	18793	19750	18970	16	5850	500	12870	10	1	3283714	642	12.01	1.09	12	0.24	1629.00	17969.00	24400	20240119	-19.84	15190	20231031	28.77	24400	-19.84	20240119	16430	19.05	20240102	24400	-19.84	20240119	15190	28.77	20231031	3.71	N	100030	500	16 억		26293	N	N	0	N	00	N
131	20240709	150733	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19450	-50	5	-0.26	134827230	6992	55.54	19650	19700	19200	25350	13650	19500	19283.07	0.80	0	1430	20353	19926	19573	19146	18793	19750	18970	16	5850	500	12870	10	1	3283714	639	11.94	1.08	12	0.21	1629.00	17969.00	24400	20240119	-20.29	15190	20231031	28.04	24400	-20.29	20240119	16430	18.38	20240102	24400	-20.29	20240119	15190	28.04	20231031	3.71	N	100030	500	16 억		26293	N	N	0	N	00	N
132	20240709	140734	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19480	-20	5	-0.10	134574590	6979	55.44	19650	19700	19200	25350	13650	19500	19282.79	0.80	0	1430	20353	19926	19573	19146	18793	19750	18970	16	5850	500	12870	10	1	3283714	640	11.96	1.08	12	0.21	1629.00	17969.00	24400	20240119	-20.16	15190	20231031	28.24	24400	-20.16	20240119	16430	18.56	20240102	24400	-20.16	20240119	15190	28.24	20231031	3.71	N	100030	500	16 억		26293	N	N	0	N	00	N
133	20240709	130736	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19420	-80	5	-0.41	37260630	1921	15.26	19650	19700	19230	25350	13650	19500	19396.48	0.80	0	-589	20353	19926	19573	19146	18793	19750	18970	16	5850	500	12870	10	1	3283714	638	11.92	1.08	12	0.06	1629.00	17969.00	24400	20240119	-20.41	15190	20231031	27.85	24400	-20.41	20240119	16430	18.20	20240102	24400	-20.41	20240119	15190	27.85	20231031	3.71	N	100030	500	16 억		26293	N	N	0	N	00	N
134	20240709	120737	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19420	-80	5	-0.41	15810470	809	6.43	19650	19700	19420	25350	13650	19500	19543.23	0.80	0	-458	20353	19926	19573	19146	18793	19750	18970	16	5850	500	12870	10	1	3283714	638	11.92	1.08	12	0.02	1629.00	17969.00	24400	20240119	-20.41	15190	20231031	27.85	24400	-20.41	20240119	16430	18.20	20240102	24400	-20.41	20240119	15190	27.85	20231031	3.71	N	100030	500	16 억		26293	N	N	0	N	00	N
135	20240709	110737	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19460	-40	5	-0.21	11559940	591	4.69	19650	19700	19460	25350	13650	19500	19559.97	0.80	0	-343	20353	19926	19573	19146	18793	19750	18970	16	5850	500	12870	10	1	3283714	639	11.95	1.08	12	0.02	1629.00	17969.00	24400	20240119	-20.25	15190	20231031	28.11	24400	-20.25	20240119	16430	18.44	20240102	24400	-20.25	20240119	15190	28.11	20231031	3.71	N	100030	500	16 억		26293	N	N	0	N	00	N
136	20240709	100734	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19500	0	3	0.00	7671290	392	3.11	19650	19700	19500	25350	13650	19500	19569.62	0.80	0	-224	20353	19926	19573	19146	18793	19750	18970	16	5850	500	12870	10	1	3283714	640	11.97	1.09	12	0.01	1629.00	17969.00	24400	20240119	-20.08	15190	20231031	28.37	24400	-20.08	20240119	16430	18.69	20240102	24400	-20.08	20240119	15190	28.37	20231031	3.71	N	100030	500	16 억		26293	N	N	0	N	00	N
137	20240709	090733	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19700	200	2	1.03	491300	25	0.20	19650	19700	19650	25350	13650	19500	19652.00	0.80	0	-5	20353	19926	19573	19146	18793	19750	18970	16	5850	500	12870	10	1	3283714	647	12.09	1.10	12	0.00	1629.00	17969.00	24400	20240119	-19.26	15190	20231031	29.69	24400	-19.26	20240119	16430	19.90	20240102	24400	-19.26	20240119	15190	29.69	20231031	3.71	N	100030	500	16 억		26293	N	N	0	N	00	N
138	20240708	160728	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19500	-210	5	-1.07	244314860	12552	220.56	19990	20000	19220	25600	13800	19710	19464.21	0.76	0	1086	20076	19892	19666	19482	19256	19780	19370	16	5890	500	13000	10	1	3283714	640	11.97	1.09	12	0.38	1629.00	17969.00	24400	20240119	-20.08	15190	20231031	28.37	24400	-20.08	20240119	16430	18.69	20240102	24400	-20.08	20240119	15190	28.37	20231031	3.73	N	100030	500	16 억		24982	N	N	0	N	00	N
139	20240708	150729	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19530	-180	5	-0.91	226945120	11661	204.90	19990	20000	19220	25600	13800	19710	19461.89	0.76	0	1145	20076	19892	19666	19482	19256	19780	19370	16	5890	500	13000	10	1	3283714	641	11.99	1.09	12	0.36	1629.00	17969.00	24400	20240119	-19.96	15190	20231031	28.57	24400	-19.96	20240119	16430	18.87	20240102	24400	-19.96	20240119	15190	28.57	20231031	3.73	N	100030	500	16 억		24982	N	N	0	N	00	N
140	20240708	140732	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19470	-240	5	-1.22	187575280	9630	169.21	19990	20000	19260	25600	13800	19710	19478.22	0.76	0	1051	20076	19892	19666	19482	19256	19780	19370	16	5890	500	13000	10	1	3283714	639	11.95	1.08	12	0.29	1629.00	17969.00	24400	20240119	-20.20	15190	20231031	28.18	24400	-20.20	20240119	16430	18.50	20240102	24400	-20.20	20240119	15190	28.18	20231031	3.73	N	100030	500	16 억		24982	N	N	0	N	00	N
141	20240708	130727	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19620	-90	5	-0.46	75329230	3850	67.65	19990	20000	19480	25600	13800	19710	19566.03	0.76	0	473	20076	19892	19666	19482	19256	19780	19370	16	5890	500	13000	10	1	3283714	644	12.04	1.09	12	0.12	1629.00	17969.00	24400	20240119	-19.59	15190	20231031	29.16	24400	-19.59	20240119	16430	19.42	20240102	24400	-19.59	20240119	15190	29.16	20231031	3.73	N	100030	500	16 억		24982	N	N	0	N	00	N
142	20240708	120729	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19800	90	2	0.46	26934020	1370	24.07	19990	20000	19530	25600	13800	19710	19659.87	0.76	0	461	20076	19892	19666	19482	19256	19780	19370	16	5890	500	13000	10	1	3283714	650	12.15	1.10	12	0.04	1629.00	17969.00	24400	20240119	-18.85	15190	20231031	30.35	24400	-18.85	20240119	16430	20.51	20240102	24400	-18.85	20240119	15190	30.35	20231031	3.73	N	100030	500	16 억		24982	N	N	0	N	00	N
143	20240708	110727	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19600	-110	5	-0.56	25249110	1284	22.56	19990	20000	19530	25600	13800	19710	19664.42	0.76	0	461	20076	19892	19666	19482	19256	19780	19370	16	5890	500	13000	10	1	3283714	644	12.03	1.09	12	0.04	1629.00	17969.00	24400	20240119	-19.67	15190	20231031	29.03	24400	-19.67	20240119	16430	19.29	20240102	24400	-19.67	20240119	15190	29.03	20231031	3.73	N	100030	500	16 억		24982	N	N	0	N	00	N
144	20240708	100727	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19840	130	2	0.66	16024750	813	14.29	19990	20000	19530	25600	13800	19710	19710.64	0.76	0	453	20076	19892	19666	19482	19256	19780	19370	16	5890	500	13000	10	1	3283714	651	12.18	1.10	12	0.02	1629.00	17969.00	24400	20240119	-18.69	15190	20231031	30.61	24400	-18.69	20240119	16430	20.75	20240102	24400	-18.69	20240119	15190	30.61	20231031	3.73	N	100030	500	16 억		24982	N	N	0	N	00	N
145	20240708	090728	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19980	270	2	1.37	615160	31	0.54	19990	20000	19700	25600	13800	19710	19843.87	0.76	0	-15	20076	19892	19666	19482	19256	19780	19370	16	5890	500	13000	10	1	3283714	656	12.27	1.11	12	0.00	1629.00	17969.00	24400	20240119	-18.11	15190	20231031	31.53	24400	-18.11	20240119	16430	21.61	20240102	24400	-18.11	20240119	15190	31.53	20231031	3.73	N	100030	500	16 억		24982	N	N	0	N	00	N
146	20240705	160724	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19710	20	2	0.10	111795230	5688	92.56	19760	19850	19440	25550	13790	19690	19654.40	0.78	0	-515	20250	19970	19770	19490	19290	19870	19390	16	5860	500	12990	10	1	3283714	647	12.10	1.10	12	0.17	1629.00	17969.00	24400	20240119	-19.22	15190	20231031	29.76	24400	-19.22	20240119	16430	19.96	20240102	24400	-19.22	20240119	15190	29.76	20231031	3.78	N	100030	500	16 억		25495	N	N	0	N	00	N
147	20240705	150727	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19640	-50	5	-0.25	92572450	4710	76.65	19760	19850	19440	25550	13790	19690	19654.45	0.78	0	-199	20250	19970	19770	19490	19290	19870	19390	16	5860	500	12990	10	1	3283714	645	12.06	1.09	12	0.14	1629.00	17969.00	24400	20240119	-19.51	15190	20231031	29.30	24400	-19.51	20240119	16430	19.54	20240102	24400	-19.51	20240119	15190	29.30	20231031	3.78	N	100030	500	16 억		25495	N	N	0	N	00	N
148	20240705	140728	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19850	160	2	0.81	77496920	3942	64.15	19760	19850	19440	25550	13790	19690	19659.29	0.78	0	-284	20250	19970	19770	19490	19290	19870	19390	16	5860	500	12990	10	1	3283714	652	12.19	1.10	12	0.12	1629.00	17969.00	24400	20240119	-18.65	15190	20231031	30.68	24400	-18.65	20240119	16430	20.82	20240102	24400	-18.65	20240119	15190	30.68	20231031	3.78	N	100030	500	16 억		25495	N	N	0	N	00	N
149	20240705	130726	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19750	60	2	0.30	52534110	2679	43.60	19760	19810	19440	25550	13790	19690	19609.60	0.78	0	-503	20250	19970	19770	19490	19290	19870	19390	16	5860	500	12990	10	1	3283714	649	12.12	1.10	12	0.08	1629.00	17969.00	24400	20240119	-19.06	15190	20231031	30.02	24400	-19.06	20240119	16430	20.21	20240102	24400	-19.06	20240119	15190	30.02	20231031	3.78	N	100030	500	16 억		25495	N	N	0	N	00	N
150	20240705	120726	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19670	-20	5	-0.10	32604390	1665	27.10	19760	19810	19440	25550	13790	19690	19582.22	0.78	0	-272	20250	19970	19770	19490	19290	19870	19390	16	5860	500	12990	10	1	3283714	646	12.07	1.09	12	0.05	1629.00	17969.00	24400	20240119	-19.39	15190	20231031	29.49	24400	-19.39	20240119	16430	19.72	20240102	24400	-19.39	20240119	15190	29.49	20231031	3.78	N	100030	500	16 억		25495	N	N	0	N	00	N
151	20240705	110724	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19510	-180	5	-0.91	12370400	629	10.24	19760	19810	19510	25550	13790	19690	19666.77	0.78	0	-118	20250	19970	19770	19490	19290	19870	19390	16	5860	500	12990	10	1	3283714	641	11.98	1.09	12	0.02	1629.00	17969.00	24400	20240119	-20.04	15190	20231031	28.44	24400	-20.04	20240119	16430	18.75	20240102	24400	-20.04	20240119	15190	28.44	20231031	3.78	N	100030	500	16 억		25495	N	N	0	N	00	N
152	20240705	100724	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19770	80	2	0.41	5739430	291	4.74	19760	19810	19590	25550	13790	19690	19723.13	0.78	0	-101	20250	19970	19770	19490	19290	19870	19390	16	5860	500	12990	10	1	3283714	649	12.14	1.10	12	0.01	1629.00	17969.00	24400	20240119	-18.98	15190	20231031	30.15	24400	-18.98	20240119	16430	20.33	20240102	24400	-18.98	20240119	15190	30.15	20231031	3.78	N	100030	500	16 억		25495	N	N	0	N	00	N
153	20240705	090725	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19760	70	2	0.36	1695900	86	1.40	19760	19760	19680	25550	13790	19690	19719.77	0.78	0	-59	20250	19970	19770	19490	19290	19870	19390	16	5860	500	12990	10	1	3283714	649	12.13	1.10	12	0.00	1629.00	17969.00	24400	20240119	-19.02	15190	20231031	30.09	24400	-19.02	20240119	16430	20.27	20240102	24400	-19.02	20240119	15190	30.09	20231031	3.78	N	100030	500	16 억		25495	N	N	0	N	00	N
154	20240704	160721	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19690	-280	5	-1.40	119741720	6094	68.38	19830	20050	19570	25950	13980	19970	19649.12	0.78	0	-126	20916	20442	20126	19652	19336	20285	19495	16	5980	500	13180	10	1	3283714	647	12.09	1.10	12	0.19	1629.00	17969.00	24400	20240119	-19.30	15190	20231031	29.62	24400	-19.30	20240119	16430	19.84	20240102	24400	-19.30	20240119	15190	29.62	20231031	3.79	N	100030	500	16 억		25612	N	N	0	N	00	N
155	20240704	150725	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19660	-310	5	-1.55	111685760	5684	63.78	19830	20050	19570	25950	13980	19970	19649.15	0.78	0	-165	20916	20442	20126	19652	19336	20285	19495	16	5980	500	13180	10	1	3283714	646	12.07	1.09	12	0.17	1629.00	17969.00	24400	20240119	-19.43	15190	20231031	29.43	24400	-19.43	20240119	16430	19.66	20240102	24400	-19.43	20240119	15190	29.43	20231031	3.79	N	100030	500	16 억		25612	N	N	0	N	00	N
156	20240704	140724	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19710	-260	5	-1.30	101634940	5172	58.03	19830	20050	19570	25950	13980	19970	19650.99	0.78	0	-54	20916	20442	20126	19652	19336	20285	19495	16	5980	500	13180	10	1	3283714	647	12.10	1.10	12	0.16	1629.00	17969.00	24400	20240119	-19.22	15190	20231031	29.76	24400	-19.22	20240119	16430	19.96	20240102	24400	-19.22	20240119	15190	29.76	20231031	3.79	N	100030	500	16 억		25612	N	N	0	N	00	N
157	20240704	130724	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19740	-230	5	-1.15	99073630	5042	56.58	19830	20050	19570	25950	13980	19970	19649.67	0.78	0	-76	20916	20442	20126	19652	19336	20285	19495	16	5980	500	13180	10	1	3283714	648	12.12	1.10	12	0.15	1629.00	17969.00	24400	20240119	-19.10	15190	20231031	29.95	24400	-19.10	20240119	16430	20.15	20240102	24400	-19.10	20240119	15190	29.95	20231031	3.79	N	100030	500	16 억		25612	N	N	0	N	00	N
158	20240704	120724	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19760	-210	5	-1.05	92981780	4732	53.10	19830	20050	19570	25950	13980	19970	19649.57	0.78	0	-209	20916	20442	20126	19652	19336	20285	19495	16	5980	500	13180	10	1	3283714	649	12.13	1.10	12	0.14	1629.00	17969.00	24400	20240119	-19.02	15190	20231031	30.09	24400	-19.02	20240119	16430	20.27	20240102	24400	-19.02	20240119	15190	30.09	20231031	3.79	N	100030	500	16 억		25612	N	N	0	N	00	N
159	20240704	110723	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19670	-300	5	-1.50	79086120	4028	45.20	19830	20050	19570	25950	13980	19970	19634.09	0.78	0	291	20916	20442	20126	19652	19336	20285	19495	16	5980	500	13180	10	1	3283714	646	12.07	1.09	12	0.12	1629.00	17969.00	24400	20240119	-19.39	15190	20231031	29.49	24400	-19.39	20240119	16430	19.72	20240102	24400	-19.39	20240119	15190	29.49	20231031	3.79	N	100030	500	16 억		25612	N	N	0	N	00	N
160	20240704	100723	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19950	-20	5	-0.10	1113960	56	0.63	19830	20050	19830	25950	13980	19970	19892.14	0.78	0	-9	20916	20442	20126	19652	19336	20285	19495	16	5980	500	13180	10	1	3283714	655	12.25	1.11	12	0.00	1629.00	17969.00	24400	20240119	-18.24	15190	20231031	31.34	24400	-18.24	20240119	16430	21.42	20240102	24400	-18.24	20240119	15190	31.34	20231031	3.79	N	100030	500	16 억		25612	N	N	0	N	00	N
161	20240704	090724	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19970	0	3	0.00	654530	33	0.37	19830	19970	19830	25950	13980	19970	19834.24	0.78	0	-6	20916	20442	20126	19652	19336	20285	19495	16	5980	500	13180	10	1	3283714	656	12.26	1.11	12	0.00	1629.00	17969.00	24400	20240119	-18.16	15190	20231031	31.47	24400	-18.16	20240119	16430	21.55	20240102	24400	-18.16	20240119	15190	31.47	20231031	3.79	N	100030	500	16 억		25612	N	N	0	N	00	N
162	20240703	160720	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19970	-680	5	-3.29	178734480	8907	74.20	20600	20600	19810	26800	14500	20650	20066.75	0.76	0	807	21950	21300	20650	20000	19350	20975	19675	16	6150	500	13620	10	1	3283714	656	12.26	1.11	12	0.27	1629.00	17969.00	24400	20240119	-18.16	15190	20231031	31.47	24400	-18.16	20240119	16430	21.55	20240102	24400	-18.16	20240119	15190	31.47	20231031	3.79	N	100030	500	16 억		24805	N	N	0	N	00	N
163	20240703	150722	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	20100	-550	5	-2.66	145837700	7255	60.44	20600	20600	19810	26800	14500	20650	20101.68	0.76	0	542	21950	21300	20650	20000	19350	20975	19675	16	6150	500	13620	50	1	3283714	660	12.34	1.12	12	0.22	1629.00	17969.00	24400	20240119	-17.62	15190	20231031	32.32	24400	-17.62	20240119	16430	22.34	20240102	24400	-17.62	20240119	15190	32.32	20231031	3.79	N	100030	500	16 억		24805	N	N	0	N	00	N
164	20240703	140723	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	20100	-550	5	-2.66	137803800	6854	57.10	20600	20600	19810	26800	14500	20650	20105.60	0.76	0	542	21950	21300	20650	20000	19350	20975	19675	16	6150	500	13620	50	1	3283714	660	12.34	1.12	12	0.21	1629.00	17969.00	24400	20240119	-17.62	15190	20231031	32.32	24400	-17.62	20240119	16430	22.34	20240102	24400	-17.62	20240119	15190	32.32	20231031	3.79	N	100030	500	16 억		24805	N	N	0	N	00	N
165	20240703	130721	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	20150	-500	5	-2.42	131266100	6528	54.38	20600	20600	19810	26800	14500	20650	20108.16	0.76	0	595	21950	21300	20650	20000	19350	20975	19675	16	6150	500	13620	50	1	3283714	662	12.37	1.12	12	0.20	1629.00	17969.00	24400	20240119	-17.42	15190	20231031	32.65	24400	-17.42	20240119	16430	22.64	20240102	24400	-17.42	20240119	15190	32.65	20231031	3.79	N	100030	500	16 억		24805	N	N	0	N	00	N
166	20240703	120721	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	20250	-400	5	-1.94	119025000	5920	49.32	20600	20600	19810	26800	14500	20650	20105.57	0.76	0	540	21950	21300	20650	20000	19350	20975	19675	16	6150	500	13620	50	1	3283714	665	12.43	1.13	12	0.18	1629.00	17969.00	24400	20240119	-17.01	15190	20231031	33.31	24400	-17.01	20240119	16430	23.25	20240102	24400	-17.01	20240119	15190	33.31	20231031	3.79	N	100030	500	16 억		24805	N	N	0	N	00	N
167	20240703	110723	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	20350	-300	5	-1.45	110871450	5514	45.93	20600	20600	19810	26800	14500	20650	20107.26	0.76	0	542	21950	21300	20650	20000	19350	20975	19675	16	6150	500	13620	50	1	3283714	668	12.49	1.13	12	0.17	1629.00	17969.00	24400	20240119	-16.60	15190	20231031	33.97	24400	-16.60	20240119	16430	23.86	20240102	24400	-16.60	20240119	15190	33.97	20231031	3.79	N	100030	500	16 억		24805	N	N	0	N	00	N
168	20240703	100724	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	20150	-500	5	-2.42	26938800	1329	11.07	20600	20600	20150	26800	14500	20650	20269.98	0.76	0	45	21950	21300	20650	20000	19350	20975	19675	16	6150	500	13620	50	1	3283714	662	12.37	1.12	12	0.04	1629.00	17969.00	24400	20240119	-17.42	15190	20231031	32.65	24400	-17.42	20240119	16430	22.64	20240102	24400	-17.42	20240119	15190	32.65	20231031	3.79	N	100030	500	16 억		24805	N	N	0	N	00	N
169	20240703	090720	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	20450	-200	5	-0.97	2528950	125	1.04	20600	20600	20150	26800	14500	20650	20231.60	0.76	0	24	21950	21300	20650	20000	19350	20975	19675	16	6150	500	13620	50	1	3283714	672	12.55	1.14	12	0.00	1629.00	17969.00	24400	20240119	-16.19	15190	20231031	34.63	24400	-16.19	20240119	16430	24.47	20240102	24400	-16.19	20240119	15190	34.63	20231031	3.79	N	100030	500	16 억		24805	N	N	0	N	00	N
170	20240702	160719	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	20650	-450	5	-2.13	244144100	11818	66.08	21300	21300	20000	27400	14800	21100	20658.22	0.68	0	2493	22666	21882	21366	20582	20066	21625	20325	16	6300	500	13920	50	1	3283714	678	12.68	1.15	12	0.36	1629.00	17969.00	24400	20240119	-15.37	15190	20231031	35.94	24400	-15.37	20240119	16430	25.68	20240102	24400	-15.37	20240119	15190	35.94	20231031	3.83	N	100030	500	16 억		22309	N	N	0	N	00	N
171	20240702	150720	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	20850	-250	5	-1.18	240817000	11657	65.18	21300	21300	20000	27400	14800	21100	20658.12	0.68	0	2624	22666	21882	21366	20582	20066	21625	20325	16	6300	500	13920	50	1	3283714	685	12.80	1.16	12	0.35	1629.00	17969.00	24400	20240119	-14.55	15190	20231031	37.26	24400	-14.55	20240119	16430	26.90	20240102	24400	-14.55	20240119	15190	37.26	20231031	3.83	N	100030	500	16 억		22309	N	N	0	N	00	N
172	20240702	140721	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	21000	-100	5	-0.47	228745100	11073	61.92	21300	21300	20000	27400	14800	21100	20657.44	0.68	0	2643	22666	21882	21366	20582	20066	21625	20325	16	6300	500	13920	50	1	3283714	690	12.89	1.17	12	0.34	1629.00	17969.00	24400	20240119	-13.93	15190	20231031	38.25	24400	-13.93	20240119	16430	27.81	20240102	24400	-13.93	20240119	15190	38.25	20231031	3.83	N	100030	500	16 억		22309	N	N	0	N	00	N
173	20240702	130720	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	20600	-500	5	-2.37	212355650	10281	57.49	21300	21300	20000	27400	14800	21100	20654.64	0.68	0	2899	22666	21882	21366	20582	20066	21625	20325	16	6300	500	13920	50	1	3283714	676	12.65	1.15	12	0.31	1629.00	17969.00	24400	20240119	-15.57	15190	20231031	35.62	24400	-15.57	20240119	16430	25.38	20240102	24400	-15.57	20240119	15190	35.62	20231031	3.83	N	100030	500	16 억		22309	N	N	0	N	00	N
174	20240702	120721	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	20350	-750	5	-3.55	184359150	8905	49.79	21300	21300	20000	27400	14800	21100	20702.34	0.68	0	2219	22666	21882	21366	20582	20066	21625	20325	16	6300	500	13920	50	1	3283714	668	12.49	1.13	12	0.27	1629.00	17969.00	24400	20240119	-16.60	15190	20231031	33.97	24400	-16.60	20240119	16430	23.86	20240102	24400	-16.60	20240119	15190	33.97	20231031	3.83	N	100030	500	16 억		22309	N	N	0	N	00	N
175	20240702	110720	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	20550	-550	5	-2.61	148407850	7129	39.86	21300	21300	20400	27400	14800	21100	20817.01	0.68	0	1647	22666	21882	21366	20582	20066	21625	20325	16	6300	500	13920	50	1	3283714	675	12.62	1.14	12	0.22	1629.00	17969.00	24400	20240119	-15.78	15190	20231031	35.29	24400	-15.78	20240119	16430	25.08	20240102	24400	-15.78	20240119	15190	35.29	20231031	3.83	N	100030	500	16 억		22309	N	N	0	N	00	N
176	20240702	100720	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	20650	-450	5	-2.13	93970350	4504	25.18	21300	21300	20400	27400	14800	21100	20863.12	0.68	0	11	22666	21882	21366	20582	20066	21625	20325	16	6300	500	13920	50	1	3283714	678	12.68	1.15	12	0.14	1629.00	17969.00	24400	20240119	-15.37	15190	20231031	35.94	24400	-15.37	20240119	16430	25.68	20240102	24400	-15.37	20240119	15190	35.94	20231031	3.83	N	100030	500	16 억		22309	N	N	0	N	00	N
177	20240702	090721	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	21250	150	2	0.71	7031850	331	1.85	21300	21300	21100	27400	14800	21100	21249.69	0.68	0	-48	22666	21882	21366	20582	20066	21625	20325	16	6300	500	13920	50	1	3283714	698	13.04	1.18	12	0.01	1629.00	17969.00	24400	20240119	-12.91	15190	20231031	39.89	24400	-12.91	20240119	16430	29.34	20240102	24400	-12.91	20240119	15190	39.89	20231031	3.83	N	100030	500	16 억		22309	N	N	0	N	00	N
178	20240701	160718	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	21100	-600	5	-2.76	380670650	17856	200.74	22150	22150	20850	28200	15200	21700	21319.01	0.74	0	-2077	22066	21882	21566	21382	21066	21975	21475	16	6500	500	14320	50	1	3283714	693	12.95	1.17	12	0.54	1629.00	17969.00	24400	20240119	-13.52	15190	20231031	38.91	24400	-13.52	20240119	16430	28.42	20240102	24400	-13.52	20240119	15190	38.91	20231031	3.80	N	100030	500	16 억		24346	N	N	0	N	00	N
179	20240701	150719	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	21050	-650	5	-3.00	365516750	17137	192.66	22150	22150	20850	28200	15200	21700	21329.10	0.74	0	-1748	22066	21882	21566	21382	21066	21975	21475	16	6500	500	14320	50	1	3283714	691	12.92	1.17	12	0.52	1629.00	17969.00	24400	20240119	-13.73	15190	20231031	38.58	24400	-13.73	20240119	16430	28.12	20240102	24400	-13.73	20240119	15190	38.58	20231031	3.80	N	100030	500	16 억		24346	N	N	0	N	00	N
180	20240701	140718	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	21100	-600	5	-2.76	349361900	16367	184.00	22150	22150	21000	28200	15200	21700	21345.51	0.74	0	-1720	22066	21882	21566	21382	21066	21975	21475	16	6500	500	14320	50	1	3283714	693	12.95	1.17	12	0.50	1629.00	17969.00	24400	20240119	-13.52	15190	20231031	38.91	24400	-13.52	20240119	16430	28.42	20240102	24400	-13.52	20240119	15190	38.91	20231031	3.80	N	100030	500	16 억		24346	N	N	0	N	00	N
181	20240701	130718	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	21100	-600	5	-2.76	299056750	13979	157.16	22150	22150	21000	28200	15200	21700	21393.29	0.74	0	-41	22066	21882	21566	21382	21066	21975	21475	16	6500	500	14320	50	1	3283714	693	12.95	1.17	12	0.43	1629.00	17969.00	24400	20240119	-13.52	15190	20231031	38.91	24400	-13.52	20240119	16430	28.42	20240102	24400	-13.52	20240119	15190	38.91	20231031	3.80	N	100030	500	16 억		24346	N	N	0	N	00	N
182	20240701	120719	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	21350	-350	5	-1.61	285347850	13331	149.87	22150	22150	21000	28200	15200	21700	21404.83	0.74	0	505	22066	21882	21566	21382	21066	21975	21475	16	6500	500	14320	50	1	3283714	701	13.11	1.19	12	0.41	1629.00	17969.00	24400	20240119	-12.50	15190	20231031	40.55	24400	-12.50	20240119	16430	29.95	20240102	24400	-12.50	20240119	15190	40.55	20231031	3.80	N	100030	500	16 억		24346	N	N	0	N	00	N
183	20240701	110717	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	21250	-450	5	-2.07	267318200	12482	140.33	22150	22150	21000	28200	15200	21700	21416.30	0.74	0	592	22066	21882	21566	21382	21066	21975	21475	16	6500	500	14320	50	1	3283714	698	13.04	1.18	12	0.38	1629.00	17969.00	24400	20240119	-12.91	15190	20231031	39.89	24400	-12.91	20240119	16430	29.34	20240102	24400	-12.91	20240119	15190	39.89	20231031	3.80	N	100030	500	16 억		24346	N	N	0	N	00	N
184	20240701	100716	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	21500	-200	5	-0.92	244225600	11401	128.17	22150	22150	21000	28200	15200	21700	21421.42	0.74	0	640	22066	21882	21566	21382	21066	21975	21475	16	6500	500	14320	50	1	3283714	706	13.20	1.20	12	0.35	1629.00	17969.00	24400	20240119	-11.89	15190	20231031	41.54	24400	-11.89	20240119	16430	30.86	20240102	24400	-11.89	20240119	15190	41.54	20231031	3.80	N	100030	500	16 억		24346	N	N	0	N	00	N
185	20240701	090715	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	21700	0	3	0.00	48633900	2220	24.96	22150	22150	21700	28200	15200	21700	21907.16	0.74	0	-1006	22066	21882	21566	21382	21066	21975	21475	16	6500	500	14320	50	1	3283714	713	13.32	1.21	12	0.07	1629.00	17969.00	24400	20240119	-11.07	15190	20231031	42.86	24400	-11.07	20240119	16430	32.08	20240102	24400	-11.07	20240119	15190	42.86	20231031	3.80	N	100030	500	16 억		24346	N	N	0	N	00	N