KissMeData/219420/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	161011	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5540	40	2	0.73	95924050	17352	61.70	5490	5620	5450	7150	3850	5500	5528.12	1.78	0	1440	5780	5640	5570	5430	5360	5605	5395	11	1650	100	3410	10	1	11469507	635	50.83	1.42	12	0.15	109.00	3894.00	10300	20240322	-46.21	4995	20231026	10.91	10300	-46.21	20240322	5430	2.03	20240725	10300	-46.21	20240322	4995	10.91	20231026	3.46	N	219420	100	11 억		203640	N	N	0	N	00	N
3	20240731	151026	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5570	70	2	1.27	90718370	16415	58.36	5490	5620	5450	7150	3850	5500	5526.55	1.78	0	1185	5780	5640	5570	5430	5360	5605	5395	11	1650	100	3410	10	1	11469507	639	51.10	1.43	12	0.14	109.00	3894.00	10300	20240322	-45.92	4995	20231026	11.51	10300	-45.92	20240322	5430	2.58	20240725	10300	-45.92	20240322	4995	11.51	20231026	3.46	N	219420	100	11 억		203640	N	N	0	N	00	N
4	20240731	141025	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5520	20	2	0.36	51725140	9408	33.45	5490	5540	5450	7150	3850	5500	5498.00	1.78	0	-1379	5780	5640	5570	5430	5360	5605	5395	11	1650	100	3410	10	1	11469507	633	50.64	1.42	12	0.08	109.00	3894.00	10300	20240322	-46.41	4995	20231026	10.51	10300	-46.41	20240322	5430	1.66	20240725	10300	-46.41	20240322	4995	10.51	20231026	3.46	N	219420	100	11 억		203640	N	N	0	N	00	N
5	20240731	131021	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5520	20	2	0.36	42997220	7822	27.81	5490	5540	5450	7150	3850	5500	5496.96	1.78	0	-1607	5780	5640	5570	5430	5360	5605	5395	11	1650	100	3410	10	1	11469507	633	50.64	1.42	12	0.07	109.00	3894.00	10300	20240322	-46.41	4995	20231026	10.51	10300	-46.41	20240322	5430	1.66	20240725	10300	-46.41	20240322	4995	10.51	20231026	3.46	N	219420	100	11 억		203640	N	N	0	N	00	N
6	20240731	121021	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5510	10	2	0.18	38079260	6926	24.63	5490	5540	5450	7150	3850	5500	5498.02	1.78	0	-1607	5780	5640	5570	5430	5360	5605	5395	11	1650	100	3410	10	1	11469507	632	50.55	1.41	12	0.06	109.00	3894.00	10300	20240322	-46.50	4995	20231026	10.31	10300	-46.50	20240322	5430	1.47	20240725	10300	-46.50	20240322	4995	10.31	20231026	3.46	N	219420	100	11 억		203640	N	N	0	N	00	N
7	20240731	111024	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5460	-40	5	-0.73	36095560	6565	23.34	5490	5540	5460	7150	3850	5500	5498.18	1.78	0	-1504	5780	5640	5570	5430	5360	5605	5395	11	1650	100	3410	10	1	11469507	626	50.09	1.40	12	0.06	109.00	3894.00	10300	20240322	-46.99	4995	20231026	9.31	10300	-46.99	20240322	5430	0.55	20240725	10300	-46.99	20240322	4995	9.31	20231026	3.46	N	219420	100	11 억		203640	N	N	0	N	00	N
8	20240731	101019	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5480	-20	5	-0.36	24723250	4493	15.98	5490	5540	5460	7150	3850	5500	5502.62	1.78	0	-443	5780	5640	5570	5430	5360	5605	5395	11	1650	100	3410	10	1	11469507	629	50.28	1.41	12	0.04	109.00	3894.00	10300	20240322	-46.80	4995	20231026	9.71	10300	-46.80	20240322	5430	0.92	20240725	10300	-46.80	20240322	4995	9.71	20231026	3.46	N	219420	100	11 억		203640	N	N	0	N	00	N
9	20240731	091020	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5460	-40	5	-0.73	6020150	1095	3.89	5490	5520	5460	7150	3850	5500	5497.85	1.78	0	550	5780	5640	5570	5430	5360	5605	5395	11	1650	100	3410	10	1	11469507	626	50.09	1.40	12	0.01	109.00	3894.00	10300	20240322	-46.99	4995	20231026	9.31	10300	-46.99	20240322	5430	0.55	20240725	10300	-46.99	20240322	4995	9.31	20231026	3.46	N	219420	100	11 억		203640	N	N	0	N	00	N
10	20240730	160954	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5500	-200	5	-3.51	155444760	28058	81.66	5650	5710	5500	7410	3990	5700	5540.54	1.84	0	-6938	5866	5782	5656	5572	5446	5825	5615	11	1710	100	3530	10	1	11469507	631	50.46	1.41	12	0.24	109.00	3894.00	10300	20240322	-46.60	4995	20231026	10.11	10300	-46.60	20240322	5430	1.29	20240725	10300	-46.60	20240322	4995	10.11	20231026	3.47	N	219420	100	11 억		210578	N	N	0	N	00	N
11	20240730	151013	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5550	-150	5	-2.63	125417890	22604	65.79	5650	5710	5510	7410	3990	5700	5548.48	1.84	0	-5879	5866	5782	5656	5572	5446	5825	5615	11	1710	100	3530	10	1	11469507	637	50.92	1.43	12	0.20	109.00	3894.00	10300	20240322	-46.12	4995	20231026	11.11	10300	-46.12	20240322	5430	2.21	20240725	10300	-46.12	20240322	4995	11.11	20231026	3.47	N	219420	100	11 억		210578	N	N	0	N	00	N
12	20240730	141002	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5550	-150	5	-2.63	118652670	21380	62.23	5650	5710	5510	7410	3990	5700	5549.70	1.84	0	-5782	5866	5782	5656	5572	5446	5825	5615	11	1710	100	3530	10	1	11469507	637	50.92	1.43	12	0.19	109.00	3894.00	10300	20240322	-46.12	4995	20231026	11.11	10300	-46.12	20240322	5430	2.21	20240725	10300	-46.12	20240322	4995	11.11	20231026	3.47	N	219420	100	11 억		210578	N	N	0	N	00	N
13	20240730	131006	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5550	-150	5	-2.63	114638010	20654	60.11	5650	5710	5510	7410	3990	5700	5550.40	1.84	0	-5735	5866	5782	5656	5572	5446	5825	5615	11	1710	100	3530	10	1	11469507	637	50.92	1.43	12	0.18	109.00	3894.00	10300	20240322	-46.12	4995	20231026	11.11	10300	-46.12	20240322	5430	2.21	20240725	10300	-46.12	20240322	4995	11.11	20231026	3.47	N	219420	100	11 억		210578	N	N	0	N	00	N
14	20240730	120959	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5580	-120	5	-2.11	89530070	16115	46.90	5650	5710	5520	7410	3990	5700	5555.70	1.84	0	-4958	5866	5782	5656	5572	5446	5825	5615	11	1710	100	3530	10	1	11469507	640	51.19	1.43	12	0.14	109.00	3894.00	10300	20240322	-45.83	4995	20231026	11.71	10300	-45.83	20240322	5430	2.76	20240725	10300	-45.83	20240322	4995	11.71	20231026	3.47	N	219420	100	11 억		210578	N	N	0	N	00	N
15	20240730	111005	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5530	-170	5	-2.98	57710570	10371	30.18	5650	5710	5530	7410	3990	5700	5564.61	1.84	0	-3155	5866	5782	5656	5572	5446	5825	5615	11	1710	100	3530	10	1	11469507	634	50.73	1.42	12	0.09	109.00	3894.00	10300	20240322	-46.31	4995	20231026	10.71	10300	-46.31	20240322	5430	1.84	20240725	10300	-46.31	20240322	4995	10.71	20231026	3.47	N	219420	100	11 억		210578	N	N	0	N	00	N
16	20240730	101012	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5540	-160	5	-2.81	26259440	4711	13.71	5650	5710	5530	7410	3990	5700	5574.07	1.84	0	-1779	5866	5782	5656	5572	5446	5825	5615	11	1710	100	3530	10	1	11469507	635	50.83	1.42	12	0.04	109.00	3894.00	10300	20240322	-46.21	4995	20231026	10.91	10300	-46.21	20240322	5430	2.03	20240725	10300	-46.21	20240322	4995	10.91	20231026	3.47	N	219420	100	11 억		210578	N	N	0	N	00	N
17	20240730	091017	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5700	0	3	0.00	2737700	482	1.40	5650	5710	5650	7410	3990	5700	5679.88	1.84	0	-85	5866	5782	5656	5572	5446	5825	5615	11	1710	100	3530	10	1	11469507	654	52.29	1.46	12	0.00	109.00	3894.00	10300	20240322	-44.66	4995	20231026	14.11	10300	-44.66	20240322	5430	4.97	20240725	10300	-44.66	20240322	4995	14.11	20231026	3.47	N	219420	100	11 억		210578	N	N	0	N	00	N
18	20240729	160953	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5700	150	2	2.70	192542640	34212	122.11	5570	5740	5530	7210	3890	5550	5627.91	1.76	0	7787	5763	5656	5593	5486	5423	5625	5455	11	1660	100	3440	10	1	11469507	654	52.29	1.46	12	0.30	109.00	3894.00	10300	20240322	-44.66	4995	20231026	14.11	10300	-44.66	20240322	5430	4.97	20240725	10300	-44.66	20240322	4995	14.11	20231026	3.61	N	219420	100	11 억		202396	N	N	0	N	00	N
19	20240729	151009	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5690	140	2	2.52	187955810	33407	119.23	5570	5740	5530	7210	3890	5550	5626.24	1.76	0	7960	5763	5656	5593	5486	5423	5625	5455	11	1660	100	3440	10	1	11469507	653	52.20	1.46	12	0.29	109.00	3894.00	10300	20240322	-44.76	4995	20231026	13.91	10300	-44.76	20240322	5430	4.79	20240725	10300	-44.76	20240322	4995	13.91	20231026	3.61	N	219420	100	11 억		202396	N	N	0	N	00	N
20	20240729	141014	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5670	120	2	2.16	162993240	29022	103.58	5570	5740	5530	7210	3890	5550	5616.20	1.76	0	7715	5763	5656	5593	5486	5423	5625	5455	11	1660	100	3440	10	1	11469507	650	52.02	1.46	12	0.25	109.00	3894.00	10300	20240322	-44.95	4995	20231026	13.51	10300	-44.95	20240322	5430	4.42	20240725	10300	-44.95	20240322	4995	13.51	20231026	3.61	N	219420	100	11 억		202396	N	N	0	N	00	N
21	20240729	131013	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5590	40	2	0.72	146385910	26078	93.08	5570	5740	5530	7210	3890	5550	5613.39	1.76	0	6233	5763	5656	5593	5486	5423	5625	5455	11	1660	100	3440	10	1	11469507	641	51.28	1.44	12	0.23	109.00	3894.00	10300	20240322	-45.73	4995	20231026	11.91	10300	-45.73	20240322	5430	2.95	20240725	10300	-45.73	20240322	4995	11.91	20231026	3.61	N	219420	100	11 억		202396	N	N	0	N	00	N
22	20240729	121010	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5600	50	2	0.90	140432030	25013	89.27	5570	5740	5530	7210	3890	5550	5614.36	1.76	0	5803	5763	5656	5593	5486	5423	5625	5455	11	1660	100	3440	10	1	11469507	642	51.38	1.44	12	0.22	109.00	3894.00	10300	20240322	-45.63	4995	20231026	12.11	10300	-45.63	20240322	5430	3.13	20240725	10300	-45.63	20240322	4995	12.11	20231026	3.61	N	219420	100	11 억		202396	N	N	0	N	00	N
23	20240729	111001	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5640	90	2	1.62	137241330	24444	87.24	5570	5740	5530	7210	3890	5550	5614.52	1.76	0	5479	5763	5656	5593	5486	5423	5625	5455	11	1660	100	3440	10	1	11469507	647	51.74	1.45	12	0.21	109.00	3894.00	10300	20240322	-45.24	4995	20231026	12.91	10300	-45.24	20240322	5430	3.87	20240725	10300	-45.24	20240322	4995	12.91	20231026	3.61	N	219420	100	11 억		202396	N	N	0	N	00	N
24	20240729	100958	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5640	90	2	1.62	32604300	5818	20.77	5570	5640	5550	7210	3890	5550	5604.04	1.76	0	2791	5763	5656	5593	5486	5423	5625	5455	11	1660	100	3440	10	1	11469507	647	51.74	1.45	12	0.05	109.00	3894.00	10300	20240322	-45.24	4995	20231026	12.91	10300	-45.24	20240322	5430	3.87	20240725	10300	-45.24	20240322	4995	12.91	20231026	3.61	N	219420	100	11 억		202396	N	N	0	N	00	N
25	20240729	090957	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5600	50	2	0.90	7107120	1275	4.55	5570	5640	5550	7210	3890	5550	5574.21	1.76	0	17	5763	5656	5593	5486	5423	5625	5455	11	1660	100	3440	10	1	11469507	642	51.38	1.44	12	0.01	109.00	3894.00	10300	20240322	-45.63	4995	20231026	12.11	10300	-45.63	20240322	5430	3.13	20240725	10300	-45.63	20240322	4995	12.11	20231026	3.61	N	219420	100	11 억		202396	N	N	0	N	00	N
26	20240726	160943	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5550	-150	5	-2.63	153051970	27381	29.97	5700	5700	5530	7410	3990	5700	5589.83	1.89	0	-14145	5920	5810	5620	5510	5320	5865	5565	11	1710	100	3530	10	1	11469507	637	50.92	1.43	12	0.24	109.00	3894.00	10300	20240322	-46.12	4995	20231026	11.11	10300	-46.12	20240322	5430	2.21	20240725	10300	-46.12	20240322	4995	11.11	20231026	3.65	N	219420	100	11 억		216519	N	N	0	N	00	N
27	20240726	150952	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5570	-130	5	-2.28	129752690	23187	25.38	5700	5700	5530	7410	3990	5700	5595.92	1.89	0	-12465	5920	5810	5620	5510	5320	5865	5565	11	1710	100	3530	10	1	11469507	639	51.10	1.43	12	0.20	109.00	3894.00	10300	20240322	-45.92	4995	20231026	11.51	10300	-45.92	20240322	5430	2.58	20240725	10300	-45.92	20240322	4995	11.51	20231026	3.65	N	219420	100	11 억		216519	N	N	0	N	00	N
28	20240726	140953	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5590	-110	5	-1.93	106243720	18971	20.77	5700	5700	5530	7410	3990	5700	5600.32	1.89	0	-10618	5920	5810	5620	5510	5320	5865	5565	11	1710	100	3530	10	1	11469507	641	51.28	1.44	12	0.17	109.00	3894.00	10300	20240322	-45.73	4995	20231026	11.91	10300	-45.73	20240322	5430	2.95	20240725	10300	-45.73	20240322	4995	11.91	20231026	3.65	N	219420	100	11 억		216519	N	N	0	N	00	N
29	20240726	130954	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5570	-130	5	-2.28	92940250	16590	18.16	5700	5700	5530	7410	3990	5700	5602.19	1.89	0	-8566	5920	5810	5620	5510	5320	5865	5565	11	1710	100	3530	10	1	11469507	639	51.10	1.43	12	0.14	109.00	3894.00	10300	20240322	-45.92	4995	20231026	11.51	10300	-45.92	20240322	5430	2.58	20240725	10300	-45.92	20240322	4995	11.51	20231026	3.65	N	219420	100	11 억		216519	N	N	0	N	00	N
30	20240726	120958	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5600	-100	5	-1.75	83661600	14929	16.34	5700	5700	5530	7410	3990	5700	5603.97	1.89	0	-7451	5920	5810	5620	5510	5320	5865	5565	11	1710	100	3530	10	1	11469507	642	51.38	1.44	12	0.13	109.00	3894.00	10300	20240322	-45.63	4995	20231026	12.11	10300	-45.63	20240322	5430	3.13	20240725	10300	-45.63	20240322	4995	12.11	20231026	3.65	N	219420	100	11 억		216519	N	N	0	N	00	N
31	20240726	110958	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5610	-90	5	-1.58	69975740	12489	13.67	5700	5700	5530	7410	3990	5700	5602.99	1.89	0	-6209	5920	5810	5620	5510	5320	5865	5565	11	1710	100	3530	10	1	11469507	643	51.47	1.44	12	0.11	109.00	3894.00	10300	20240322	-45.53	4995	20231026	12.31	10300	-45.53	20240322	5430	3.31	20240725	10300	-45.53	20240322	4995	12.31	20231026	3.65	N	219420	100	11 억		216519	N	N	0	N	00	N
32	20240726	100951	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5630	-70	5	-1.23	50642130	9042	9.90	5700	5700	5530	7410	3990	5700	5600.77	1.89	0	-3997	5920	5810	5620	5510	5320	5865	5565	11	1710	100	3530	10	1	11469507	646	51.65	1.45	12	0.08	109.00	3894.00	10300	20240322	-45.34	4995	20231026	12.71	10300	-45.34	20240322	5430	3.68	20240725	10300	-45.34	20240322	4995	12.71	20231026	3.65	N	219420	100	11 억		216519	N	N	0	N	00	N
33	20240726	090950	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5660	-40	5	-0.70	4389570	771	0.84	5700	5700	5640	7410	3990	5700	5693.35	1.89	0	-207	5920	5810	5620	5510	5320	5865	5565	11	1710	100	3530	10	1	11469507	649	51.93	1.45	12	0.01	109.00	3894.00	10300	20240322	-45.05	4995	20231026	13.31	10300	-45.05	20240322	5430	4.24	20240725	10300	-45.05	20240322	4995	13.31	20231026	3.65	N	219420	100	11 억		216519	N	N	0	N	00	N
34	20240725	160949	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5700	70	2	1.24	495788090	89495	249.44	5550	5730	5430	7310	3950	5630	5539.38	1.68	0	23279	5803	5716	5633	5546	5463	5760	5590	11	1680	100	3490	10	1	11469507	654	52.29	1.46	12	0.78	109.00	3894.00	10300	20240322	-44.66	4995	20231026	14.11	10300	-44.66	20240322	5430	4.97	20240725	10300	-44.66	20240322	4995	14.11	20231026	3.72	N	219420	100	11 억		192921	N	N	0	N	00	N
35	20240725	151002	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5620	-10	5	-0.18	460750870	83309	232.20	5550	5730	5430	7310	3950	5630	5530.63	1.68	0	25686	5803	5716	5633	5546	5463	5760	5590	11	1680	100	3490	10	1	11469507	645	51.56	1.44	12	0.73	109.00	3894.00	10300	20240322	-45.44	4995	20231026	12.51	10300	-45.44	20240322	5430	3.50	20240725	10300	-45.44	20240322	4995	12.51	20231026	3.72	N	219420	100	11 억		192921	N	N	0	N	00	N
36	20240725	140956	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5600	-30	5	-0.53	310977920	56627	157.83	5550	5640	5430	7310	3950	5630	5491.69	1.68	0	18753	5803	5716	5633	5546	5463	5760	5590	11	1680	100	3490	10	1	11469507	642	51.38	1.44	12	0.49	109.00	3894.00	10300	20240322	-45.63	4995	20231026	12.11	10300	-45.63	20240322	5430	3.13	20240725	10300	-45.63	20240322	4995	12.11	20231026	3.72	N	219420	100	11 억		192921	N	N	0	N	00	N
37	20240725	130950	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5590	-40	5	-0.71	296684310	54078	150.73	5550	5640	5430	7310	3950	5630	5486.23	1.68	0	17222	5803	5716	5633	5546	5463	5760	5590	11	1680	100	3490	10	1	11469507	641	51.28	1.44	12	0.47	109.00	3894.00	10300	20240322	-45.73	4995	20231026	11.91	10300	-45.73	20240322	5430	2.95	20240725	10300	-45.73	20240322	4995	11.91	20231026	3.72	N	219420	100	11 억		192921	N	N	0	N	00	N
38	20240725	120956	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5570	-60	5	-1.07	287831130	52491	146.30	5550	5640	5430	7310	3950	5630	5483.44	1.68	0	17224	5803	5716	5633	5546	5463	5760	5590	11	1680	100	3490	10	1	11469507	639	51.10	1.43	12	0.46	109.00	3894.00	10300	20240322	-45.92	4995	20231026	11.51	10300	-45.92	20240322	5430	2.58	20240725	10300	-45.92	20240322	4995	11.51	20231026	3.72	N	219420	100	11 억		192921	N	N	0	N	00	N
39	20240725	110954	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5540	-90	5	-1.60	204669130	37375	104.17	5550	5640	5430	7310	3950	5630	5476.10	1.68	0	10703	5803	5716	5633	5546	5463	5760	5590	11	1680	100	3490	10	1	11469507	635	50.83	1.42	12	0.33	109.00	3894.00	10300	20240322	-46.21	4995	20231026	10.91	10300	-46.21	20240322	5430	2.03	20240725	10300	-46.21	20240322	4995	10.91	20231026	3.72	N	219420	100	11 억		192921	N	N	0	N	00	N
40	20240725	100948	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5460	-170	5	-3.02	154903580	28264	78.78	5550	5640	5430	7310	3950	5630	5480.60	1.68	0	4435	5803	5716	5633	5546	5463	5760	5590	11	1680	100	3490	10	1	11469507	626	50.09	1.40	12	0.25	109.00	3894.00	10300	20240322	-46.99	4995	20231026	9.31	10300	-46.99	20240322	5430	0.55	20240725	10300	-46.99	20240322	4995	9.31	20231026	3.72	N	219420	100	11 억		192921	N	N	0	N	00	N
41	20240725	090943	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5510	-120	5	-2.13	26193870	4719	13.15	5550	5640	5510	7310	3950	5630	5550.72	1.68	0	-1492	5803	5716	5633	5546	5463	5760	5590	11	1680	100	3490	10	1	11469507	632	50.55	1.41	12	0.04	109.00	3894.00	10300	20240322	-46.50	4995	20231026	10.31	10300	-46.50	20240322	5510	0.00	20240725	10300	-46.50	20240322	4995	10.31	20231026	3.72	N	219420	100	11 억		192921	N	N	0	N	00	N
42	20240724	160943	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5630	-10	5	-0.18	202025190	35760	76.09	5580	5720	5550	7330	3950	5640	5649.55	1.57	0	10498	5900	5770	5690	5560	5480	5730	5520	11	1690	100	3490	10	1	11469507	646	51.65	1.45	12	0.31	109.00	3894.00	10300	20240322	-45.34	4995	20231026	12.71	10300	-45.34	20240322	5550	1.44	20240724	10300	-45.34	20240322	4995	12.71	20231026	3.81	N	219420	100	11 억		180025	N	N	0	N	00	N
43	20240724	150958	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5630	-10	5	-0.18	182861540	32356	68.85	5580	5720	5550	7330	3950	5640	5651.55	1.57	0	9229	5900	5770	5690	5560	5480	5730	5520	11	1690	100	3490	10	1	11469507	646	51.65	1.45	12	0.28	109.00	3894.00	10300	20240322	-45.34	4995	20231026	12.71	10300	-45.34	20240322	5550	1.44	20240724	10300	-45.34	20240322	4995	12.71	20231026	3.81	N	219420	100	11 억		180025	N	N	0	N	00	N
44	20240724	140952	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5640	0	3	0.00	162901530	28824	61.34	5580	5720	5550	7330	3950	5640	5651.59	1.57	0	8509	5900	5770	5690	5560	5480	5730	5520	11	1690	100	3490	10	1	11469507	647	51.74	1.45	12	0.25	109.00	3894.00	10300	20240322	-45.24	4995	20231026	12.91	10300	-45.24	20240322	5550	1.62	20240724	10300	-45.24	20240322	4995	12.91	20231026	3.81	N	219420	100	11 억		180025	N	N	0	N	00	N
45	20240724	130958	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5680	40	2	0.71	136946170	24227	51.55	5580	5720	5550	7330	3950	5640	5652.63	1.57	0	8146	5900	5770	5690	5560	5480	5730	5520	11	1690	100	3490	10	1	11469507	651	52.11	1.46	12	0.21	109.00	3894.00	10300	20240322	-44.85	4995	20231026	13.71	10300	-44.85	20240322	5550	2.34	20240724	10300	-44.85	20240322	4995	13.71	20231026	3.81	N	219420	100	11 억		180025	N	N	0	N	00	N
46	20240724	120955	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5700	60	2	1.06	120410700	21310	45.35	5580	5720	5550	7330	3950	5640	5650.43	1.57	0	7223	5900	5770	5690	5560	5480	5730	5520	11	1690	100	3490	10	1	11469507	654	52.29	1.46	12	0.19	109.00	3894.00	10300	20240322	-44.66	4995	20231026	14.11	10300	-44.66	20240322	5550	2.70	20240724	10300	-44.66	20240322	4995	14.11	20231026	3.81	N	219420	100	11 억		180025	N	N	0	N	00	N
47	20240724	110952	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5700	60	2	1.06	104541930	18520	39.41	5580	5710	5550	7330	3950	5640	5644.81	1.57	0	7819	5900	5770	5690	5560	5480	5730	5520	11	1690	100	3490	10	1	11469507	654	52.29	1.46	12	0.16	109.00	3894.00	10300	20240322	-44.66	4995	20231026	14.11	10300	-44.66	20240322	5550	2.70	20240724	10300	-44.66	20240322	4995	14.11	20231026	3.81	N	219420	100	11 억		180025	N	N	0	N	00	N
48	20240724	101019	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5690	50	2	0.89	67442040	12007	25.55	5580	5700	5550	7330	3950	5640	5616.89	1.57	0	6092	5900	5770	5690	5560	5480	5730	5520	11	1690	100	3490	10	1	11469507	653	52.20	1.46	12	0.10	109.00	3894.00	10300	20240322	-44.76	4995	20231026	13.91	10300	-44.76	20240322	5550	2.52	20240724	10300	-44.76	20240322	4995	13.91	20231026	3.81	N	219420	100	11 억		180025	N	N	0	N	00	N
49	20240724	090944	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5640	0	3	0.00	32346750	5783	12.31	5580	5640	5570	7330	3950	5640	5593.42	1.57	0	2961	5900	5770	5690	5560	5480	5730	5520	11	1690	100	3490	10	1	11469507	647	51.74	1.45	12	0.05	109.00	3894.00	10300	20240322	-45.24	4995	20231026	12.91	10300	-45.24	20240322	5570	1.26	20240724	10300	-45.24	20240322	4995	12.91	20231026	3.81	N	219420	100	11 억		180025	N	N	0	N	00	N
50	20240723	160938	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5640	-80	5	-1.40	256022330	45207	43.94	5750	5820	5610	7430	4010	5720	5663.53	1.52	0	5485	5886	5802	5716	5632	5546	5760	5590	11	1710	100	3540	10	1	11469507	647	51.74	1.45	12	0.39	109.00	3894.00	10300	20240322	-45.24	4995	20231026	12.91	10300	-45.24	20240322	5610	0.53	20240723	10300	-45.24	20240322	4995	12.91	20231026	3.94	N	219420	100	11 억		174260	N	N	0	N	00	N
51	20240723	151000	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5690	-30	5	-0.52	234587600	41410	40.25	5750	5820	5610	7430	4010	5720	5665.00	1.52	0	4945	5886	5802	5716	5632	5546	5760	5590	11	1710	100	3540	10	1	11469507	653	52.20	1.46	12	0.36	109.00	3894.00	10300	20240322	-44.76	4995	20231026	13.91	10300	-44.76	20240322	5610	1.43	20240723	10300	-44.76	20240322	4995	13.91	20231026	3.94	N	219420	100	11 억		174260	N	N	0	N	00	N
52	20240723	140941	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5640	-80	5	-1.40	210133130	37098	36.06	5750	5820	5610	7430	4010	5720	5664.27	1.52	0	2706	5886	5802	5716	5632	5546	5760	5590	11	1710	100	3540	10	1	11469507	647	51.74	1.45	12	0.32	109.00	3894.00	10300	20240322	-45.24	4995	20231026	12.91	10300	-45.24	20240322	5610	0.53	20240723	10300	-45.24	20240322	4995	12.91	20231026	3.94	N	219420	100	11 억		174260	N	N	0	N	00	N
53	20240723	130938	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5680	-40	5	-0.70	153131010	26984	26.23	5750	5820	5610	7430	4010	5720	5674.88	1.52	0	719	5886	5802	5716	5632	5546	5760	5590	11	1710	100	3540	10	1	11469507	651	52.11	1.46	12	0.24	109.00	3894.00	10300	20240322	-44.85	4995	20231026	13.71	10300	-44.85	20240322	5610	1.25	20240723	10300	-44.85	20240322	4995	13.71	20231026	3.94	N	219420	100	11 억		174260	N	N	0	N	00	N
54	20240723	120944	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5660	-60	5	-1.05	132319070	23284	22.63	5750	5820	5620	7430	4010	5720	5682.83	1.52	0	-973	5886	5802	5716	5632	5546	5760	5590	11	1710	100	3540	10	1	11469507	649	51.93	1.45	12	0.20	109.00	3894.00	10300	20240322	-45.05	4995	20231026	13.31	10300	-45.05	20240322	5620	0.71	20240723	10300	-45.05	20240322	4995	13.31	20231026	3.94	N	219420	100	11 억		174260	N	N	0	N	00	N
55	20240723	110943	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5690	-30	5	-0.52	75959350	13287	12.91	5750	5820	5650	7430	4010	5720	5716.82	1.52	0	-2419	5886	5802	5716	5632	5546	5760	5590	11	1710	100	3540	10	1	11469507	653	52.20	1.46	12	0.12	109.00	3894.00	10300	20240322	-44.76	4995	20231026	13.91	10300	-44.76	20240322	5630	1.07	20240722	10300	-44.76	20240322	4995	13.91	20231026	3.94	N	219420	100	11 억		174260	N	N	0	N	00	N
56	20240723	100940	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5730	10	2	0.17	43522560	7569	7.36	5750	5820	5700	7430	4010	5720	5750.11	1.52	0	-374	5886	5802	5716	5632	5546	5760	5590	11	1710	100	3540	10	1	11469507	657	52.57	1.47	12	0.07	109.00	3894.00	10300	20240322	-44.37	4995	20231026	14.71	10300	-44.37	20240322	5630	1.78	20240722	10300	-44.37	20240322	4995	14.71	20231026	3.94	N	219420	100	11 억		174260	N	N	0	N	00	N
57	20240723	090950	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5790	70	2	1.22	9186410	1593	1.55	5750	5800	5750	7430	4010	5720	5766.74	1.52	0	498	5886	5802	5716	5632	5546	5760	5590	11	1710	100	3540	10	1	11469507	664	53.12	1.49	12	0.01	109.00	3894.00	10300	20240322	-43.79	4995	20231026	15.92	10300	-43.79	20240322	5630	2.84	20240722	10300	-43.79	20240322	4995	15.92	20231026	3.94	N	219420	100	11 억		174260	N	N	0	N	00	N
58	20240722	160933	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5720	-70	5	-1.21	584080160	102811	167.05	5790	5800	5630	7520	4060	5790	5680.98	1.00	0	58934	5916	5852	5816	5752	5716	5835	5735	11	1730	100	3580	10	1	11469507	656	52.48	1.47	12	0.90	109.00	3894.00	10300	20240322	-44.47	4995	20231026	14.51	10300	-44.47	20240322	5630	1.60	20240722	10300	-44.47	20240322	4995	14.51	20231026	4.04	N	219420	100	11 억		114267	N	N	0	N	00	N
59	20240722	150941	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5720	-70	5	-1.21	554921460	97713	158.77	5790	5800	5630	7520	4060	5790	5679.10	1.00	0	57641	5916	5852	5816	5752	5716	5835	5735	11	1730	100	3580	10	1	11469507	656	52.48	1.47	12	0.85	109.00	3894.00	10300	20240322	-44.47	4995	20231026	14.51	10300	-44.47	20240322	5630	1.60	20240722	10300	-44.47	20240322	4995	14.51	20231026	4.04	N	219420	100	11 억		114267	N	N	0	N	00	N
60	20240722	140948	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5700	-90	5	-1.55	462306170	81456	132.35	5790	5800	5630	7520	4060	5790	5675.53	1.00	0	45074	5916	5852	5816	5752	5716	5835	5735	11	1730	100	3580	10	1	11469507	654	52.29	1.46	12	0.71	109.00	3894.00	10300	20240322	-44.66	4995	20231026	14.11	10300	-44.66	20240322	5630	1.24	20240722	10300	-44.66	20240322	4995	14.11	20231026	4.04	N	219420	100	11 억		114267	N	N	0	N	00	N
61	20240722	130944	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5700	-90	5	-1.55	404956860	71396	116.01	5790	5800	5630	7520	4060	5790	5671.98	1.00	0	37775	5916	5852	5816	5752	5716	5835	5735	11	1730	100	3580	10	1	11469507	654	52.29	1.46	12	0.62	109.00	3894.00	10300	20240322	-44.66	4995	20231026	14.11	10300	-44.66	20240322	5630	1.24	20240722	10300	-44.66	20240322	4995	14.11	20231026	4.04	N	219420	100	11 억		114267	N	N	0	N	00	N
62	20240722	120941	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5710	-80	5	-1.38	385355390	67950	110.41	5790	5800	5630	7520	4060	5790	5671.16	1.00	0	37580	5916	5852	5816	5752	5716	5835	5735	11	1730	100	3580	10	1	11469507	655	52.39	1.47	12	0.59	109.00	3894.00	10300	20240322	-44.56	4995	20231026	14.31	10300	-44.56	20240322	5630	1.42	20240722	10300	-44.56	20240322	4995	14.31	20231026	4.04	N	219420	100	11 억		114267	N	N	0	N	00	N
63	20240722	110940	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5680	-110	5	-1.90	206980050	36397	59.14	5790	5800	5630	7520	4060	5790	5686.73	1.00	0	16617	5916	5852	5816	5752	5716	5835	5735	11	1730	100	3580	10	1	11469507	651	52.11	1.46	12	0.32	109.00	3894.00	10300	20240322	-44.85	4995	20231026	13.71	10300	-44.85	20240322	5630	0.89	20240722	10300	-44.85	20240322	4995	13.71	20231026	4.04	N	219420	100	11 억		114267	N	N	0	N	00	N
64	20240722	100941	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5710	-80	5	-1.38	98209740	17169	27.90	5790	5800	5650	7520	4060	5790	5720.18	1.00	0	4711	5916	5852	5816	5752	5716	5835	5735	11	1730	100	3580	10	1	11469507	655	52.39	1.47	12	0.15	109.00	3894.00	10300	20240322	-44.56	4995	20231026	14.31	10300	-44.56	20240322	5650	1.06	20240722	10300	-44.56	20240322	4995	14.31	20231026	4.04	N	219420	100	11 억		114267	N	N	0	N	00	N
65	20240722	090943	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5800	10	2	0.17	32131720	5561	9.04	5790	5800	5720	7520	4060	5790	5778.05	1.00	0	1645	5916	5852	5816	5752	5716	5835	5735	11	1730	100	3580	10	1	11469507	665	53.21	1.49	12	0.05	109.00	3894.00	10300	20240322	-43.69	4995	20231026	16.12	10300	-43.69	20240322	5720	1.40	20240722	10300	-43.69	20240322	4995	16.12	20231026	4.04	N	219420	100	11 억		114267	N	N	0	N	00	N
66	20240719	160916	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5790	-170	5	-2.85	355029980	61068	55.55	5850	5880	5780	7740	4180	5960	5813.93	0.85	0	16756	6153	6056	5943	5846	5733	6000	5790	11	1780	100	3690	10	1	11469507	664	53.12	1.49	12	0.53	109.00	3894.00	10300	20240322	-43.79	4995	20231026	15.92	10300	-43.79	20240322	5780	0.17	20240719	10300	-43.79	20240322	4995	15.92	20231026	4.14	N	219420	100	11 억		97078	N	N	0	N	00	N
67	20240719	150926	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5800	-160	5	-2.68	322106730	55393	50.38	5850	5880	5780	7740	4180	5960	5814.94	0.85	0	14443	6153	6056	5943	5846	5733	6000	5790	11	1780	100	3690	10	1	11469507	665	53.21	1.49	12	0.48	109.00	3894.00	10300	20240322	-43.69	4995	20231026	16.12	10300	-43.69	20240322	5780	0.35	20240719	10300	-43.69	20240322	4995	16.12	20231026	4.14	N	219420	100	11 억		97078	N	N	0	N	00	N
68	20240719	140928	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5800	-160	5	-2.68	296267810	50960	46.35	5850	5880	5780	7740	4180	5960	5813.73	0.85	0	12238	6153	6056	5943	5846	5733	6000	5790	11	1780	100	3690	10	1	11469507	665	53.21	1.49	12	0.44	109.00	3894.00	10300	20240322	-43.69	4995	20231026	16.12	10300	-43.69	20240322	5780	0.35	20240719	10300	-43.69	20240322	4995	16.12	20231026	4.14	N	219420	100	11 억		97078	N	N	0	N	00	N
69	20240719	130919	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5790	-170	5	-2.85	257502370	44288	40.28	5850	5880	5780	7740	4180	5960	5814.27	0.85	0	12787	6153	6056	5943	5846	5733	6000	5790	11	1780	100	3690	10	1	11469507	664	53.12	1.49	12	0.39	109.00	3894.00	10300	20240322	-43.79	4995	20231026	15.92	10300	-43.79	20240322	5780	0.17	20240719	10300	-43.79	20240322	4995	15.92	20231026	4.14	N	219420	100	11 억		97078	N	N	0	N	00	N
70	20240719	120920	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5830	-130	5	-2.18	180431570	30993	28.19	5850	5880	5790	7740	4180	5960	5821.69	0.85	0	9503	6153	6056	5943	5846	5733	6000	5790	11	1780	100	3690	10	1	11469507	669	53.49	1.50	12	0.27	109.00	3894.00	10300	20240322	-43.40	4995	20231026	16.72	10300	-43.40	20240322	5790	0.69	20240719	10300	-43.40	20240322	4995	16.72	20231026	4.14	N	219420	100	11 억		97078	N	N	0	N	00	N
71	20240719	110929	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5830	-130	5	-2.18	126971080	21802	19.83	5850	5880	5790	7740	4180	5960	5823.83	0.85	0	5568	6153	6056	5943	5846	5733	6000	5790	11	1780	100	3690	10	1	11469507	669	53.49	1.50	12	0.19	109.00	3894.00	10300	20240322	-43.40	4995	20231026	16.72	10300	-43.40	20240322	5790	0.69	20240719	10300	-43.40	20240322	4995	16.72	20231026	4.14	N	219420	100	11 억		97078	N	N	0	N	00	N
72	20240719	100856	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5820	-140	5	-2.35	103064540	17696	16.10	5850	5880	5790	7740	4180	5960	5824.17	0.85	0	5051	6153	6056	5943	5846	5733	6000	5790	11	1780	100	3690	10	1	11469507	668	53.39	1.49	12	0.15	109.00	3894.00	10300	20240322	-43.50	4995	20231026	16.52	10300	-43.50	20240322	5790	0.52	20240719	10300	-43.50	20240322	4995	16.52	20231026	4.14	N	219420	100	11 억		97078	N	N	0	N	00	N
73	20240719	090933	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5840	-120	5	-2.01	31462420	5405	4.92	5850	5850	5800	7740	4180	5960	5820.98	0.85	0	882	6153	6056	5943	5846	5733	6000	5790	11	1780	100	3690	10	1	11469507	670	53.58	1.50	12	0.05	109.00	3894.00	10300	20240322	-43.30	4995	20231026	16.92	10300	-43.30	20240322	5800	0.69	20240719	10300	-43.30	20240322	4995	16.92	20231026	4.14	N	219420	100	11 억		97078	N	N	0	N	00	N
74	20240718	160910	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5960	-230	5	-3.72	611013210	103285	106.28	6000	6040	5830	8040	4340	6190	5915.78	0.85	0	-434	6610	6400	6190	5980	5770	6295	5875	11	1850	100	3830	10	1	11469507	684	54.68	1.53	12	0.90	109.00	3894.00	10300	20240322	-42.14	4995	20231026	19.32	10300	-42.14	20240322	5830	2.23	20240718	10300	-42.14	20240322	4995	19.32	20231026	4.09	N	219420	100	11 억		97652	N	N	0	N	00	N
75	20240718	150919	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5890	-300	5	-4.85	545008570	92167	94.84	6000	6040	5830	8040	4340	6190	5913.26	0.85	0	-105	6610	6400	6190	5980	5770	6295	5875	11	1850	100	3830	10	1	11469507	676	54.04	1.51	12	0.80	109.00	3894.00	10300	20240322	-42.82	4995	20231026	17.92	10300	-42.82	20240322	5830	1.03	20240718	10300	-42.82	20240322	4995	17.92	20231026	4.09	N	219420	100	11 억		97652	N	N	0	N	00	N
76	20240718	140912	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5890	-300	5	-4.85	432455850	73006	75.12	6000	6040	5830	8040	4340	6190	5923.55	0.85	0	-1428	6610	6400	6190	5980	5770	6295	5875	11	1850	100	3830	10	1	11469507	676	54.04	1.51	12	0.64	109.00	3894.00	10300	20240322	-42.82	4995	20231026	17.92	10300	-42.82	20240322	5830	1.03	20240718	10300	-42.82	20240322	4995	17.92	20231026	4.09	N	219420	100	11 억		97652	N	N	0	N	00	N
77	20240718	130914	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5900	-290	5	-4.68	389687990	65729	67.64	6000	6040	5830	8040	4340	6190	5928.69	0.85	0	-2463	6610	6400	6190	5980	5770	6295	5875	11	1850	100	3830	10	1	11469507	677	54.13	1.52	12	0.57	109.00	3894.00	10300	20240322	-42.72	4995	20231026	18.12	10300	-42.72	20240322	5830	1.20	20240718	10300	-42.72	20240322	4995	18.12	20231026	4.09	N	219420	100	11 억		97652	N	N	0	N	00	N
78	20240718	120914	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5900	-290	5	-4.68	360079700	60703	62.46	6000	6040	5830	8040	4340	6190	5931.81	0.85	0	-2794	6610	6400	6190	5980	5770	6295	5875	11	1850	100	3830	10	1	11469507	677	54.13	1.52	12	0.53	109.00	3894.00	10300	20240322	-42.72	4995	20231026	18.12	10300	-42.72	20240322	5830	1.20	20240718	10300	-42.72	20240322	4995	18.12	20231026	4.09	N	219420	100	11 억		97652	N	N	0	N	00	N
79	20240718	110921	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5920	-270	5	-4.36	327769410	55220	56.82	6000	6040	5830	8040	4340	6190	5935.68	0.85	0	-2288	6610	6400	6190	5980	5770	6295	5875	11	1850	100	3830	10	1	11469507	679	54.31	1.52	12	0.48	109.00	3894.00	10300	20240322	-42.52	4995	20231026	18.52	10300	-42.52	20240322	5830	1.54	20240718	10300	-42.52	20240322	4995	18.52	20231026	4.09	N	219420	100	11 억		97652	N	N	0	N	00	N
80	20240718	100922	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5970	-220	5	-3.55	215791370	36297	37.35	6000	6040	5830	8040	4340	6190	5945.12	0.85	0	-2679	6610	6400	6190	5980	5770	6295	5875	11	1850	100	3830	10	1	11469507	685	54.77	1.53	12	0.32	109.00	3894.00	10300	20240322	-42.04	4995	20231026	19.52	10300	-42.04	20240322	5830	2.40	20240718	10300	-42.04	20240322	4995	19.52	20231026	4.09	N	219420	100	11 억		97652	N	N	0	N	00	N
81	20240718	090920	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5940	-250	5	-4.04	94372990	15923	16.38	6000	6000	5830	8040	4340	6190	5926.75	0.85	0	999	6610	6400	6190	5980	5770	6295	5875	11	1850	100	3830	10	1	11469507	681	54.50	1.53	12	0.14	109.00	3894.00	10300	20240322	-42.33	4995	20231026	18.92	10300	-42.33	20240322	5830	1.89	20240718	10300	-42.33	20240322	4995	18.92	20231026	4.09	N	219420	100	11 억		97652	N	N	0	N	00	N
82	20240717	160959	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6190	-70	5	-1.12	515217910	84457	149.83	6400	6400	5980	8130	4390	6260	6100.24	1.19	0	-37544	6500	6380	6190	6070	5880	6440	6130	11	1870	100	3880	10	1	11469507	710	56.79	1.59	12	0.74	109.00	3894.00	10300	20240322	-39.90	4995	20231026	23.92	10300	-39.90	20240322	5950	4.03	20240710	10300	-39.90	20240322	4995	23.92	20231026	4.14	N	219420	100	11 억		135943	N	N	0	N	00	N
83	20240717	151005	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6020	-240	5	-3.83	445909430	73140	129.76	6400	6400	5980	8130	4390	6260	6096.52	1.19	0	-35061	6500	6380	6190	6070	5880	6440	6130	11	1870	100	3880	10	1	11469507	690	55.23	1.55	12	0.64	109.00	3894.00	10300	20240322	-41.55	4995	20231026	20.52	10300	-41.55	20240322	5950	1.18	20240710	10300	-41.55	20240322	4995	20.52	20231026	4.14	N	219420	100	11 억		135943	N	N	0	N	00	N
84	20240717	141002	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6080	-180	5	-2.88	298942360	48777	86.53	6400	6400	6060	8130	4390	6260	6128.59	1.19	0	-26211	6500	6380	6190	6070	5880	6440	6130	11	1870	100	3880	10	1	11469507	697	55.78	1.56	12	0.43	109.00	3894.00	10300	20240322	-40.97	4995	20231026	21.72	10300	-40.97	20240322	5950	2.18	20240710	10300	-40.97	20240322	4995	21.72	20231026	4.14	N	219420	100	11 억		135943	N	N	0	N	00	N
85	20240717	131000	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6100	-160	5	-2.56	248759550	40523	71.89	6400	6400	6060	8130	4390	6260	6138.55	1.19	0	-22822	6500	6380	6190	6070	5880	6440	6130	11	1870	100	3880	10	1	11469507	700	55.96	1.57	12	0.35	109.00	3894.00	10300	20240322	-40.78	4995	20231026	22.12	10300	-40.78	20240322	5950	2.52	20240710	10300	-40.78	20240322	4995	22.12	20231026	4.14	N	219420	100	11 억		135943	N	N	0	N	00	N
86	20240717	121002	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6090	-170	5	-2.72	210435710	34217	60.70	6400	6400	6060	8130	4390	6260	6149.84	1.19	0	-19205	6500	6380	6190	6070	5880	6440	6130	11	1870	100	3880	10	1	11469507	698	55.87	1.56	12	0.30	109.00	3894.00	10300	20240322	-40.87	4995	20231026	21.92	10300	-40.87	20240322	5950	2.35	20240710	10300	-40.87	20240322	4995	21.92	20231026	4.14	N	219420	100	11 억		135943	N	N	0	N	00	N
87	20240717	111002	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6090	-170	5	-2.72	191421820	31100	55.17	6400	6400	6060	8130	4390	6260	6154.84	1.19	0	-17757	6500	6380	6190	6070	5880	6440	6130	11	1870	100	3880	10	1	11469507	698	55.87	1.56	12	0.27	109.00	3894.00	10300	20240322	-40.87	4995	20231026	21.92	10300	-40.87	20240322	5950	2.35	20240710	10300	-40.87	20240322	4995	21.92	20231026	4.14	N	219420	100	11 억		135943	N	N	0	N	00	N
88	20240717	101002	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6080	-180	5	-2.88	139581550	22573	40.05	6400	6400	6080	8130	4390	6260	6183.36	1.19	0	-13114	6500	6380	6190	6070	5880	6440	6130	11	1870	100	3880	10	1	11469507	697	55.78	1.56	12	0.20	109.00	3894.00	10300	20240322	-40.97	4995	20231026	21.72	10300	-40.97	20240322	5950	2.18	20240710	10300	-40.97	20240322	4995	21.72	20231026	4.14	N	219420	100	11 억		135943	N	N	0	N	00	N
89	20240717	090810	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6210	-50	5	-0.80	45246980	7195	12.76	6400	6400	6210	8130	4390	6260	6288.91	1.19	0	-4084	6500	6380	6190	6070	5880	6440	6130	11	1870	100	3880	10	1	11469507	712	56.97	1.59	12	0.06	109.00	3894.00	10300	20240322	-39.71	4995	20231026	24.32	10300	-39.71	20240322	5950	4.37	20240710	10300	-39.71	20240322	4995	24.32	20231026	4.14	N	219420	100	11 억		135943	N	N	0	N	00	N
90	20240716	161003	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6260	-20	5	-0.32	345610140	56311	107.36	6230	6310	6000	8160	4400	6280	6137.30	1.32	0	-15718	6506	6392	6246	6132	5986	6450	6190	11	1880	100	3890	10	1	11469507	718	57.43	1.61	12	0.49	109.00	3894.00	10300	20240322	-39.22	4995	20231026	25.33	10300	-39.22	20240322	5950	5.21	20240710	10300	-39.22	20240322	4995	25.33	20231026	4.18	N	219420	100	11 억		151466	N	N	0	N	00	N
91	20240716	151014	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6250	-30	5	-0.48	328985970	53648	102.28	6230	6310	6000	8160	4400	6280	6132.31	1.32	0	-13774	6506	6392	6246	6132	5986	6450	6190	11	1880	100	3890	10	1	11469507	717	57.34	1.61	12	0.47	109.00	3894.00	10300	20240322	-39.32	4995	20231026	25.13	10300	-39.32	20240322	5950	5.04	20240710	10300	-39.32	20240322	4995	25.13	20231026	4.18	N	219420	100	11 억		151466	N	N	0	N	00	N
92	20240716	141010	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6180	-100	5	-1.59	256301700	41922	79.93	6230	6280	6000	8160	4400	6280	6113.78	1.32	0	-9075	6506	6392	6246	6132	5986	6450	6190	11	1880	100	3890	10	1	11469507	709	56.70	1.59	12	0.37	109.00	3894.00	10300	20240322	-40.00	4995	20231026	23.72	10300	-40.00	20240322	5950	3.87	20240710	10300	-40.00	20240322	4995	23.72	20231026	4.18	N	219420	100	11 억		151466	N	N	0	N	00	N
93	20240716	131009	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6150	-130	5	-2.07	248491390	40653	77.51	6230	6280	6000	8160	4400	6280	6112.50	1.32	0	-8447	6506	6392	6246	6132	5986	6450	6190	11	1880	100	3890	10	1	11469507	705	56.42	1.58	12	0.35	109.00	3894.00	10300	20240322	-40.29	4995	20231026	23.12	10300	-40.29	20240322	5950	3.36	20240710	10300	-40.29	20240322	4995	23.12	20231026	4.18	N	219420	100	11 억		151466	N	N	0	N	00	N
94	20240716	121007	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6170	-110	5	-1.75	208629120	34173	65.15	6230	6270	6000	8160	4400	6280	6105.09	1.32	0	-7232	6506	6392	6246	6132	5986	6450	6190	11	1880	100	3890	10	1	11469507	708	56.61	1.58	12	0.30	109.00	3894.00	10300	20240322	-40.10	4995	20231026	23.52	10300	-40.10	20240322	5950	3.70	20240710	10300	-40.10	20240322	4995	23.52	20231026	4.18	N	219420	100	11 억		151466	N	N	0	N	00	N
95	20240716	111008	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6080	-200	5	-3.18	170755220	27931	53.25	6230	6270	6000	8160	4400	6280	6113.47	1.32	0	-8322	6506	6392	6246	6132	5986	6450	6190	11	1880	100	3890	10	1	11469507	697	55.78	1.56	12	0.24	109.00	3894.00	10300	20240322	-40.97	4995	20231026	21.72	10300	-40.97	20240322	5950	2.18	20240710	10300	-40.97	20240322	4995	21.72	20231026	4.18	N	219420	100	11 억		151466	N	N	0	N	00	N
96	20240716	101009	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6150	-130	5	-2.07	93855030	15268	29.11	6230	6270	6100	8160	4400	6280	6147.17	1.32	0	-5942	6506	6392	6246	6132	5986	6450	6190	11	1880	100	3890	10	1	11469507	705	56.42	1.58	12	0.13	109.00	3894.00	10300	20240322	-40.29	4995	20231026	23.12	10300	-40.29	20240322	5950	3.36	20240710	10300	-40.29	20240322	4995	23.12	20231026	4.18	N	219420	100	11 억		151466	N	N	0	N	00	N
97	20240716	091007	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6180	-100	5	-1.59	10757050	1731	3.30	6230	6270	6180	8160	4400	6280	6214.36	1.32	0	-1108	6506	6392	6246	6132	5986	6450	6190	11	1880	100	3890	10	1	11469507	709	56.70	1.59	12	0.02	109.00	3894.00	10300	20240322	-40.00	4995	20231026	23.72	10300	-40.00	20240322	5950	3.87	20240710	10300	-40.00	20240322	4995	23.72	20231026	4.18	N	219420	100	11 억		151466	N	N	0	N	00	N
98	20240715	160951	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6280	130	2	2.11	324398980	52389	218.23	6150	6360	6100	7990	4310	6150	6192.12	1.32	0	-159	6303	6226	6183	6106	6063	6205	6085	11	1840	100	3810	10	1	11469507	720	57.61	1.61	12	0.46	109.00	3894.00	10300	20240322	-39.03	4995	20231026	25.73	10300	-39.03	20240322	5950	5.55	20240710	10300	-39.03	20240322	4995	25.73	20231026	4.20	N	219420	100	11 억		151407	N	N	0	N	00	N
99	20240715	150959	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6230	80	2	1.30	307322870	49644	206.80	6150	6360	6100	7990	4310	6150	6190.53	1.32	0	-1358	6303	6226	6183	6106	6063	6205	6085	11	1840	100	3810	10	1	11469507	715	57.16	1.60	12	0.43	109.00	3894.00	10300	20240322	-39.51	4995	20231026	24.72	10300	-39.51	20240322	5950	4.71	20240710	10300	-39.51	20240322	4995	24.72	20231026	4.20	N	219420	100	11 억		151407	N	N	0	N	00	N
100	20240715	140957	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6240	90	2	1.46	286007750	46211	192.50	6150	6360	6100	7990	4310	6150	6189.17	1.32	0	-2239	6303	6226	6183	6106	6063	6205	6085	11	1840	100	3810	10	1	11469507	716	57.25	1.60	12	0.40	109.00	3894.00	10300	20240322	-39.42	4995	20231026	24.92	10300	-39.42	20240322	5950	4.87	20240710	10300	-39.42	20240322	4995	24.92	20231026	4.20	N	219420	100	11 억		151407	N	N	0	N	00	N
101	20240715	130959	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6330	180	2	2.93	257560080	41685	173.64	6150	6330	6100	7990	4310	6150	6178.72	1.32	0	-1357	6303	6226	6183	6106	6063	6205	6085	11	1840	100	3810	10	1	11469507	726	58.07	1.63	12	0.36	109.00	3894.00	10300	20240322	-38.54	4995	20231026	26.73	10300	-38.54	20240322	5950	6.39	20240710	10300	-38.54	20240322	4995	26.73	20231026	4.20	N	219420	100	11 억		151407	N	N	0	N	00	N
102	20240715	120957	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6180	30	2	0.49	167574640	27228	113.42	6150	6300	6100	7990	4310	6150	6154.50	1.32	0	-8945	6303	6226	6183	6106	6063	6205	6085	11	1840	100	3810	10	1	11469507	709	56.70	1.59	12	0.24	109.00	3894.00	10300	20240322	-40.00	4995	20231026	23.72	10300	-40.00	20240322	5950	3.87	20240710	10300	-40.00	20240322	4995	23.72	20231026	4.20	N	219420	100	11 억		151407	N	N	0	N	00	N
103	20240715	110957	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6140	-10	5	-0.16	116791540	18964	79.00	6150	6300	6130	7990	4310	6150	6158.59	1.32	0	-10054	6303	6226	6183	6106	6063	6205	6085	11	1840	100	3810	10	1	11469507	704	56.33	1.58	12	0.17	109.00	3894.00	10300	20240322	-40.39	4995	20231026	22.92	10300	-40.39	20240322	5950	3.19	20240710	10300	-40.39	20240322	4995	22.92	20231026	4.20	N	219420	100	11 억		151407	N	N	0	N	00	N
104	20240715	100956	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6160	10	2	0.16	54945400	8910	37.12	6150	6300	6130	7990	4310	6150	6166.71	1.32	0	-2831	6303	6226	6183	6106	6063	6205	6085	11	1840	100	3810	10	1	11469507	707	56.51	1.58	12	0.08	109.00	3894.00	10300	20240322	-40.19	4995	20231026	23.32	10300	-40.19	20240322	5950	3.53	20240710	10300	-40.19	20240322	4995	23.32	20231026	4.20	N	219420	100	11 억		151407	N	N	0	N	00	N
105	20240715	090958	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6190	40	2	0.65	12500830	2026	8.44	6150	6300	6130	7990	4310	6150	6170.20	1.32	0	-296	6303	6226	6183	6106	6063	6205	6085	11	1840	100	3810	10	1	11469507	710	56.79	1.59	12	0.02	109.00	3894.00	10300	20240322	-39.90	4995	20231026	23.92	10300	-39.90	20240322	5950	4.03	20240710	10300	-39.90	20240322	4995	23.92	20231026	4.20	N	219420	100	11 억		151407	N	N	0	N	00	N
106	20240712	160949	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6150	-60	5	-0.97	147685490	23923	53.26	6160	6260	6140	8070	4350	6210	6173.62	1.38	0	-7120	6376	6292	6186	6102	5996	6335	6145	11	1860	100	3850	10	1	11469507	705	56.42	1.58	12	0.21	109.00	3894.00	10300	20240322	-40.29	4995	20231026	23.12	10300	-40.29	20240322	5950	3.36	20240710	10300	-40.29	20240322	4995	23.12	20231026	4.19	N	219420	100	11 억		158527	N	N	0	N	00	N
107	20240712	150956	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6160	-50	5	-0.81	130251750	21092	46.96	6160	6260	6140	8070	4350	6210	6175.34	1.38	0	-6898	6376	6292	6186	6102	5996	6335	6145	11	1860	100	3850	10	1	11469507	707	56.51	1.58	12	0.18	109.00	3894.00	10300	20240322	-40.19	4995	20231026	23.32	10300	-40.19	20240322	5950	3.53	20240710	10300	-40.19	20240322	4995	23.32	20231026	4.19	N	219420	100	11 억		158527	N	N	0	N	00	N
108	20240712	140959	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6230	20	2	0.32	110089900	17833	39.70	6160	6260	6140	8070	4350	6210	6173.30	1.38	0	-4837	6376	6292	6186	6102	5996	6335	6145	11	1860	100	3850	10	1	11469507	715	57.16	1.60	12	0.16	109.00	3894.00	10300	20240322	-39.51	4995	20231026	24.72	10300	-39.51	20240322	5950	4.71	20240710	10300	-39.51	20240322	4995	24.72	20231026	4.19	N	219420	100	11 억		158527	N	N	0	N	00	N
109	20240712	130953	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6180	-30	5	-0.48	91559150	14851	33.06	6160	6220	6140	8070	4350	6210	6165.06	1.38	0	-3239	6376	6292	6186	6102	5996	6335	6145	11	1860	100	3850	10	1	11469507	709	56.70	1.59	12	0.13	109.00	3894.00	10300	20240322	-40.00	4995	20231026	23.72	10300	-40.00	20240322	5950	3.87	20240710	10300	-40.00	20240322	4995	23.72	20231026	4.19	N	219420	100	11 억		158527	N	N	0	N	00	N
110	20240712	120955	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6190	-20	5	-0.32	82313140	13350	29.72	6160	6220	6140	8070	4350	6210	6165.65	1.38	0	-1883	6376	6292	6186	6102	5996	6335	6145	11	1860	100	3850	10	1	11469507	710	56.79	1.59	12	0.12	109.00	3894.00	10300	20240322	-39.90	4995	20231026	23.92	10300	-39.90	20240322	5950	4.03	20240710	10300	-39.90	20240322	4995	23.92	20231026	4.19	N	219420	100	11 억		158527	N	N	0	N	00	N
111	20240712	110952	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6180	-30	5	-0.48	53030960	8600	19.15	6160	6220	6140	8070	4350	6210	6166.19	1.38	0	-233	6376	6292	6186	6102	5996	6335	6145	11	1860	100	3850	10	1	11469507	709	56.70	1.59	12	0.07	109.00	3894.00	10300	20240322	-40.00	4995	20231026	23.72	10300	-40.00	20240322	5950	3.87	20240710	10300	-40.00	20240322	4995	23.72	20231026	4.19	N	219420	100	11 억		158527	N	N	0	N	00	N
112	20240712	100953	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6150	-60	5	-0.97	40810170	6619	14.74	6160	6220	6140	8070	4350	6210	6165.34	1.38	0	355	6376	6292	6186	6102	5996	6335	6145	11	1860	100	3850	10	1	11469507	705	56.42	1.58	12	0.06	109.00	3894.00	10300	20240322	-40.29	4995	20231026	23.12	10300	-40.29	20240322	5950	3.36	20240710	10300	-40.29	20240322	4995	23.12	20231026	4.19	N	219420	100	11 억		158527	N	N	0	N	00	N
113	20240712	090951	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6180	-30	5	-0.48	6020050	978	2.18	6160	6200	6140	8070	4350	6210	6153.14	1.38	0	-73	6376	6292	6186	6102	5996	6335	6145	11	1860	100	3850	10	1	11469507	709	56.70	1.59	12	0.01	109.00	3894.00	10300	20240322	-40.00	4995	20231026	23.72	10300	-40.00	20240322	5950	3.87	20240710	10300	-40.00	20240322	4995	23.72	20231026	4.19	N	219420	100	11 억		158527	N	N	0	N	00	N
114	20240711	160946	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6210	130	2	2.14	272056550	44093	83.65	6080	6270	6080	7900	4260	6080	6170.74	1.41	0	-2884	6246	6162	6056	5972	5866	6205	6015	11	1820	100	3760	10	1	11469507	712	56.97	1.59	12	0.38	109.00	3894.00	10300	20240322	-39.71	4995	20231026	24.32	10300	-39.71	20240322	5950	4.37	20240710	10300	-39.71	20240322	4995	24.32	20231026	4.20	N	219420	100	11 억		161621	N	N	0	N	00	N
115	20240711	150952	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6190	110	2	1.81	247136350	40094	76.07	6080	6240	6080	7900	4260	6080	6164.64	1.41	0	-1726	6246	6162	6056	5972	5866	6205	6015	11	1820	100	3760	10	1	11469507	710	56.79	1.59	12	0.35	109.00	3894.00	10300	20240322	-39.90	4995	20231026	23.92	10300	-39.90	20240322	5950	4.03	20240710	10300	-39.90	20240322	4995	23.92	20231026	4.20	N	219420	100	11 억		161621	N	N	0	N	00	N
116	20240711	140953	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6170	90	2	1.48	212895170	34577	65.60	6080	6240	6080	7900	4260	6080	6157.90	1.41	0	-1145	6246	6162	6056	5972	5866	6205	6015	11	1820	100	3760	10	1	11469507	708	56.61	1.58	12	0.30	109.00	3894.00	10300	20240322	-40.10	4995	20231026	23.52	10300	-40.10	20240322	5950	3.70	20240710	10300	-40.10	20240322	4995	23.52	20231026	4.20	N	219420	100	11 억		161621	N	N	0	N	00	N
117	20240711	130951	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6160	80	2	1.32	168176320	27294	51.78	6080	6240	6080	7900	4260	6080	6162.69	1.41	0	-1173	6246	6162	6056	5972	5866	6205	6015	11	1820	100	3760	10	1	11469507	707	56.51	1.58	12	0.24	109.00	3894.00	10300	20240322	-40.19	4995	20231026	23.32	10300	-40.19	20240322	5950	3.53	20240710	10300	-40.19	20240322	4995	23.32	20231026	4.20	N	219420	100	11 억		161621	N	N	0	N	00	N
118	20240711	120951	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6190	110	2	1.81	147964830	24012	45.56	6080	6240	6080	7900	4260	6080	6163.30	1.41	0	-197	6246	6162	6056	5972	5866	6205	6015	11	1820	100	3760	10	1	11469507	710	56.79	1.59	12	0.21	109.00	3894.00	10300	20240322	-39.90	4995	20231026	23.92	10300	-39.90	20240322	5950	4.03	20240710	10300	-39.90	20240322	4995	23.92	20231026	4.20	N	219420	100	11 억		161621	N	N	0	N	00	N
119	20240711	110946	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6200	120	2	1.97	135394610	21978	41.70	6080	6240	6080	7900	4260	6080	6161.72	1.41	0	1175	6246	6162	6056	5972	5866	6205	6015	11	1820	100	3760	10	1	11469507	711	56.88	1.59	12	0.19	109.00	3894.00	10300	20240322	-39.81	4995	20231026	24.12	10300	-39.81	20240322	5950	4.20	20240710	10300	-39.81	20240322	4995	24.12	20231026	4.20	N	219420	100	11 억		161621	N	N	0	N	00	N
120	20240711	100949	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6220	140	2	2.30	103879930	16896	32.06	6080	6230	6080	7900	4260	6080	6149.59	1.41	0	2903	6246	6162	6056	5972	5866	6205	6015	11	1820	100	3760	10	1	11469507	713	57.06	1.60	12	0.15	109.00	3894.00	10300	20240322	-39.61	4995	20231026	24.52	10300	-39.61	20240322	5950	4.54	20240710	10300	-39.61	20240322	4995	24.52	20231026	4.20	N	219420	100	11 억		161621	N	N	0	N	00	N
121	20240711	090947	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6090	10	2	0.16	31854840	5236	9.93	6080	6140	6080	7900	4260	6080	6084.08	1.41	0	1281	6246	6162	6056	5972	5866	6205	6015	11	1820	100	3760	10	1	11469507	698	55.87	1.56	12	0.05	109.00	3894.00	10300	20240322	-40.87	4995	20231026	21.92	10300	-40.87	20240322	5950	2.35	20240710	10300	-40.87	20240322	4995	21.92	20231026	4.20	N	219420	100	11 억		161621	N	N	0	N	00	N
122	20240710	160943	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6080	30	2	0.50	314853480	52407	82.98	6050	6140	5950	7860	4240	6050	6007.74	1.34	0	8189	6396	6222	6136	5962	5876	6180	5920	11	1810	100	3750	10	1	11469507	697	55.78	1.56	12	0.46	109.00	3894.00	10300	20240322	-40.97	4995	20231026	21.72	10300	-40.97	20240322	5950	2.18	20240710	10300	-40.97	20240322	4995	21.72	20231026	4.25	N	219420	100	11 억		153492	N	N	0	N	00	N
123	20240710	150946	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6090	40	2	0.66	303605150	50562	80.06	6050	6140	5950	7860	4240	6050	6004.61	1.34	0	8238	6396	6222	6136	5962	5876	6180	5920	11	1810	100	3750	10	1	11469507	698	55.87	1.56	12	0.44	109.00	3894.00	10300	20240322	-40.87	4995	20231026	21.92	10300	-40.87	20240322	5950	2.35	20240710	10300	-40.87	20240322	4995	21.92	20231026	4.25	N	219420	100	11 억		153492	N	N	0	N	00	N
124	20240710	140946	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6070	20	2	0.33	276106990	46054	72.92	6050	6110	5950	7860	4240	6050	5995.29	1.34	0	9059	6396	6222	6136	5962	5876	6180	5920	11	1810	100	3750	10	1	11469507	696	55.69	1.56	12	0.40	109.00	3894.00	10300	20240322	-41.07	4995	20231026	21.52	10300	-41.07	20240322	5950	2.02	20240710	10300	-41.07	20240322	4995	21.52	20231026	4.25	N	219420	100	11 억		153492	N	N	0	N	00	N
125	20240710	130946	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5990	-60	5	-0.99	247886990	41376	65.51	6050	6110	5950	7860	4240	6050	5991.08	1.34	0	5717	6396	6222	6136	5962	5876	6180	5920	11	1810	100	3750	10	1	11469507	687	54.95	1.54	12	0.36	109.00	3894.00	10300	20240322	-41.84	4995	20231026	19.92	10300	-41.84	20240322	5950	0.67	20240710	10300	-41.84	20240322	4995	19.92	20231026	4.25	N	219420	100	11 억		153492	N	N	0	N	00	N
126	20240710	120944	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6000	-50	5	-0.83	221260620	36939	58.49	6050	6110	5950	7860	4240	6050	5989.89	1.34	0	2740	6396	6222	6136	5962	5876	6180	5920	11	1810	100	3750	10	1	11469507	688	55.05	1.54	12	0.32	109.00	3894.00	10300	20240322	-41.75	4995	20231026	20.12	10300	-41.75	20240322	5950	0.84	20240710	10300	-41.75	20240322	4995	20.12	20231026	4.25	N	219420	100	11 억		153492	N	N	0	N	00	N
127	20240710	110946	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5980	-70	5	-1.16	199187950	33254	52.65	6050	6110	5950	7860	4240	6050	5989.89	1.34	0	2576	6396	6222	6136	5962	5876	6180	5920	11	1810	100	3750	10	1	11469507	686	54.86	1.54	12	0.29	109.00	3894.00	10300	20240322	-41.94	4995	20231026	19.72	10300	-41.94	20240322	5950	0.50	20240710	10300	-41.94	20240322	4995	19.72	20231026	4.25	N	219420	100	11 억		153492	N	N	0	N	00	N
128	20240710	100940	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6030	-20	5	-0.33	141012640	23540	37.27	6050	6110	5950	7860	4240	6050	5990.34	1.34	0	1438	6396	6222	6136	5962	5876	6180	5920	11	1810	100	3750	10	1	11469507	692	55.32	1.55	12	0.21	109.00	3894.00	10300	20240322	-41.46	4995	20231026	20.72	10300	-41.46	20240322	5950	1.34	20240710	10300	-41.46	20240322	4995	20.72	20231026	4.25	N	219420	100	11 억		153492	N	N	0	N	00	N
129	20240710	090947	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6020	-30	5	-0.50	13846420	2291	3.63	6050	6110	6020	7860	4240	6050	6043.83	1.34	0	-1187	6396	6222	6136	5962	5876	6180	5920	11	1810	100	3750	10	1	11469507	690	55.23	1.55	12	0.02	109.00	3894.00	10300	20240322	-41.55	4995	20231026	20.52	10300	-41.55	20240322	6020	0.00	20240710	10300	-41.55	20240322	4995	20.52	20231026	4.25	N	219420	100	11 억		153492	N	N	0	N	00	N
130	20240709	160940	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6050	-150	5	-2.42	386030180	62939	151.99	6200	6310	6050	8060	4340	6200	6135.64	1.34	0	1132	6280	6240	6160	6120	6040	6260	6140	11	1860	100	3840	10	1	11469507	694	55.50	1.55	12	0.55	109.00	3894.00	10300	20240322	-41.26	4995	20231026	21.12	10300	-41.26	20240322	6050	0.00	20240709	10300	-41.26	20240322	4995	21.12	20231026	4.22	N	219420	100	11 억		153726	N	N	0	N	00	N
131	20240709	150945	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6080	-120	5	-1.94	347059150	56505	136.45	6200	6310	6060	8060	4340	6200	6142.08	1.34	0	3098	6280	6240	6160	6120	6040	6260	6140	11	1860	100	3840	10	1	11469507	697	55.78	1.56	12	0.49	109.00	3894.00	10300	20240322	-40.97	4995	20231026	21.72	10300	-40.97	20240322	6050	0.50	20240703	10300	-40.97	20240322	4995	21.72	20231026	4.22	N	219420	100	11 억		153726	N	N	0	N	00	N
132	20240709	140945	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6100	-100	5	-1.61	257113470	41711	100.72	6200	6310	6100	8060	4340	6200	6164.15	1.34	0	-1270	6280	6240	6160	6120	6040	6260	6140	11	1860	100	3840	10	1	11469507	700	55.96	1.57	12	0.36	109.00	3894.00	10300	20240322	-40.78	4995	20231026	22.12	10300	-40.78	20240322	6050	0.83	20240703	10300	-40.78	20240322	4995	22.12	20231026	4.22	N	219420	100	11 억		153726	N	N	0	N	00	N
133	20240709	130948	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6130	-70	5	-1.13	124227550	20148	48.65	6200	6220	6110	8060	4340	6200	6165.72	1.34	0	-2043	6280	6240	6160	6120	6040	6260	6140	11	1860	100	3840	10	1	11469507	703	56.24	1.57	12	0.18	109.00	3894.00	10300	20240322	-40.49	4995	20231026	22.72	10300	-40.49	20240322	6050	1.32	20240703	10300	-40.49	20240322	4995	22.72	20231026	4.22	N	219420	100	11 억		153726	N	N	0	N	00	N
134	20240709	120949	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6170	-30	5	-0.48	76322730	12342	29.80	6200	6220	6150	8060	4340	6200	6183.96	1.34	0	-113	6280	6240	6160	6120	6040	6260	6140	11	1860	100	3840	10	1	11469507	708	56.61	1.58	12	0.11	109.00	3894.00	10300	20240322	-40.10	4995	20231026	23.52	10300	-40.10	20240322	6050	1.98	20240703	10300	-40.10	20240322	4995	23.52	20231026	4.22	N	219420	100	11 억		153726	N	N	0	N	00	N
135	20240709	110950	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6200	0	3	0.00	59280440	9581	23.14	6200	6220	6150	8060	4340	6200	6187.26	1.34	0	51	6280	6240	6160	6120	6040	6260	6140	11	1860	100	3840	10	1	11469507	711	56.88	1.59	12	0.08	109.00	3894.00	10300	20240322	-39.81	4995	20231026	24.12	10300	-39.81	20240322	6050	2.48	20240703	10300	-39.81	20240322	4995	24.12	20231026	4.22	N	219420	100	11 억		153726	N	N	0	N	00	N
136	20240709	100946	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6190	-10	5	-0.16	36734500	5943	14.35	6200	6200	6150	8060	4340	6200	6181.07	1.34	0	2099	6280	6240	6160	6120	6040	6260	6140	11	1860	100	3840	10	1	11469507	710	56.79	1.59	12	0.05	109.00	3894.00	10300	20240322	-39.90	4995	20231026	23.92	10300	-39.90	20240322	6050	2.31	20240703	10300	-39.90	20240322	4995	23.92	20231026	4.22	N	219420	100	11 억		153726	N	N	0	N	00	N
137	20240709	090943	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6190	-10	5	-0.16	3746110	605	1.46	6200	6200	6150	8060	4340	6200	6191.64	1.34	0	37	6280	6240	6160	6120	6040	6260	6140	11	1860	100	3840	10	1	11469507	710	56.79	1.59	12	0.01	109.00	3894.00	10300	20240322	-39.90	4995	20231026	23.92	10300	-39.90	20240322	6050	2.31	20240703	10300	-39.90	20240322	4995	23.92	20231026	4.22	N	219420	100	11 억		153726	N	N	0	N	00	N
138	20240708	160937	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6200	80	2	1.31	254062660	41410	82.91	6180	6200	6080	7950	4290	6120	6135.17	1.18	0	18279	6293	6206	6143	6056	5993	6250	6100	11	1830	100	3790	10	1	11469507	711	56.88	1.59	12	0.36	109.00	3894.00	10300	20240322	-39.81	4995	20231026	24.12	10300	-39.81	20240322	6050	2.48	20240703	10300	-39.81	20240322	4995	24.12	20231026	4.24	N	219420	100	11 억		134856	N	N	0	N	00	N
139	20240708	150938	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6140	20	2	0.33	226140660	36869	73.82	6180	6190	6080	7950	4290	6120	6133.63	1.18	0	17774	6293	6206	6143	6056	5993	6250	6100	11	1830	100	3790	10	1	11469507	704	56.33	1.58	12	0.32	109.00	3894.00	10300	20240322	-40.39	4995	20231026	22.92	10300	-40.39	20240322	6050	1.49	20240703	10300	-40.39	20240322	4995	22.92	20231026	4.24	N	219420	100	11 억		134856	N	N	0	N	00	N
140	20240708	140942	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6180	60	2	0.98	161495110	26367	52.79	6180	6190	6080	7950	4290	6120	6124.90	1.18	0	12983	6293	6206	6143	6056	5993	6250	6100	11	1830	100	3790	10	1	11469507	709	56.70	1.59	12	0.23	109.00	3894.00	10300	20240322	-40.00	4995	20231026	23.72	10300	-40.00	20240322	6050	2.15	20240703	10300	-40.00	20240322	4995	23.72	20231026	4.24	N	219420	100	11 억		134856	N	N	0	N	00	N
141	20240708	130937	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6180	60	2	0.98	145464440	23766	47.58	6180	6190	6080	7950	4290	6120	6120.70	1.18	0	11609	6293	6206	6143	6056	5993	6250	6100	11	1830	100	3790	10	1	11469507	709	56.70	1.59	12	0.21	109.00	3894.00	10300	20240322	-40.00	4995	20231026	23.72	10300	-40.00	20240322	6050	2.15	20240703	10300	-40.00	20240322	4995	23.72	20231026	4.24	N	219420	100	11 억		134856	N	N	0	N	00	N
142	20240708	120939	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6180	60	2	0.98	126956760	20762	41.57	6180	6190	6080	7950	4290	6120	6114.86	1.18	0	10797	6293	6206	6143	6056	5993	6250	6100	11	1830	100	3790	10	1	11469507	709	56.70	1.59	12	0.18	109.00	3894.00	10300	20240322	-40.00	4995	20231026	23.72	10300	-40.00	20240322	6050	2.15	20240703	10300	-40.00	20240322	4995	23.72	20231026	4.24	N	219420	100	11 억		134856	N	N	0	N	00	N
143	20240708	110936	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6140	20	2	0.33	104429680	17108	34.25	6180	6180	6080	7950	4290	6120	6104.14	1.18	0	11286	6293	6206	6143	6056	5993	6250	6100	11	1830	100	3790	10	1	11469507	704	56.33	1.58	12	0.15	109.00	3894.00	10300	20240322	-40.39	4995	20231026	22.92	10300	-40.39	20240322	6050	1.49	20240703	10300	-40.39	20240322	4995	22.92	20231026	4.24	N	219420	100	11 억		134856	N	N	0	N	00	N
144	20240708	100937	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6170	50	2	0.82	97084660	15911	31.86	6180	6180	6080	7950	4290	6120	6101.73	1.18	0	11947	6293	6206	6143	6056	5993	6250	6100	11	1830	100	3790	10	1	11469507	708	56.61	1.58	12	0.14	109.00	3894.00	10300	20240322	-40.10	4995	20231026	23.52	10300	-40.10	20240322	6050	1.98	20240703	10300	-40.10	20240322	4995	23.52	20231026	4.24	N	219420	100	11 억		134856	N	N	0	N	00	N
145	20240708	090936	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6080	-40	5	-0.65	7333840	1200	2.40	6180	6180	6080	7950	4290	6120	6111.53	1.18	0	94	6293	6206	6143	6056	5993	6250	6100	11	1830	100	3790	10	1	11469507	697	55.78	1.56	12	0.01	109.00	3894.00	10300	20240322	-40.97	4995	20231026	21.72	10300	-40.97	20240322	6050	0.50	20240703	10300	-40.97	20240322	4995	21.72	20231026	4.24	N	219420	100	11 억		134856	N	N	0	N	00	N
146	20240705	160932	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6120	-20	5	-0.33	306523450	49900	128.42	6100	6230	6080	7980	4300	6140	6142.93	1.28	0	-11942	6253	6196	6133	6076	6013	6225	6105	11	1840	100	3800	10	1	11469507	702	56.15	1.57	12	0.44	109.00	3894.00	10300	20240322	-40.58	4995	20231026	22.52	10300	-40.58	20240322	6050	1.16	20240703	10300	-40.58	20240322	4995	22.52	20231026	4.28	N	219420	100	11 억		146779	N	N	0	N	00	N
147	20240705	150936	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6120	-20	5	-0.33	295687870	48128	123.86	6100	6230	6080	7980	4300	6140	6143.78	1.28	0	-11055	6253	6196	6133	6076	6013	6225	6105	11	1840	100	3800	10	1	11469507	702	56.15	1.57	12	0.42	109.00	3894.00	10300	20240322	-40.58	4995	20231026	22.52	10300	-40.58	20240322	6050	1.16	20240703	10300	-40.58	20240322	4995	22.52	20231026	4.28	N	219420	100	11 억		146779	N	N	0	N	00	N
148	20240705	140937	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6120	-20	5	-0.33	240441000	39076	100.57	6100	6230	6100	7980	4300	6140	6153.16	1.28	0	-7660	6253	6196	6133	6076	6013	6225	6105	11	1840	100	3800	10	1	11469507	702	56.15	1.57	12	0.34	109.00	3894.00	10300	20240322	-40.58	4995	20231026	22.52	10300	-40.58	20240322	6050	1.16	20240703	10300	-40.58	20240322	4995	22.52	20231026	4.28	N	219420	100	11 억		146779	N	N	0	N	00	N
149	20240705	130935	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6150	10	2	0.16	213021980	34599	89.04	6100	6230	6100	7980	4300	6140	6156.88	1.28	0	-7001	6253	6196	6133	6076	6013	6225	6105	11	1840	100	3800	10	1	11469507	705	56.42	1.58	12	0.30	109.00	3894.00	10300	20240322	-40.29	4995	20231026	23.12	10300	-40.29	20240322	6050	1.65	20240703	10300	-40.29	20240322	4995	23.12	20231026	4.28	N	219420	100	11 억		146779	N	N	0	N	00	N
150	20240705	120935	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6120	-20	5	-0.33	178079610	28891	74.35	6100	6230	6100	7980	4300	6140	6163.84	1.28	0	-5886	6253	6196	6133	6076	6013	6225	6105	11	1840	100	3800	10	1	11469507	702	56.15	1.57	12	0.25	109.00	3894.00	10300	20240322	-40.58	4995	20231026	22.52	10300	-40.58	20240322	6050	1.16	20240703	10300	-40.58	20240322	4995	22.52	20231026	4.28	N	219420	100	11 억		146779	N	N	0	N	00	N
151	20240705	110932	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6120	-20	5	-0.33	154514040	25049	64.47	6100	6230	6100	7980	4300	6140	6168.47	1.28	0	-4600	6253	6196	6133	6076	6013	6225	6105	11	1840	100	3800	10	1	11469507	702	56.15	1.57	12	0.22	109.00	3894.00	10300	20240322	-40.58	4995	20231026	22.52	10300	-40.58	20240322	6050	1.16	20240703	10300	-40.58	20240322	4995	22.52	20231026	4.28	N	219420	100	11 억		146779	N	N	0	N	00	N
152	20240705	100932	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6150	10	2	0.16	131647560	21312	54.85	6100	6230	6100	7980	4300	6140	6177.16	1.28	0	-2730	6253	6196	6133	6076	6013	6225	6105	11	1840	100	3800	10	1	11469507	705	56.42	1.58	12	0.19	109.00	3894.00	10300	20240322	-40.29	4995	20231026	23.12	10300	-40.29	20240322	6050	1.65	20240703	10300	-40.29	20240322	4995	23.12	20231026	4.28	N	219420	100	11 억		146779	N	N	0	N	00	N
153	20240705	090934	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6140	0	3	0.00	9263900	1518	3.91	6100	6140	6100	7980	4300	6140	6102.70	1.28	0	242	6253	6196	6133	6076	6013	6225	6105	11	1840	100	3800	10	1	11469507	704	56.33	1.58	12	0.01	109.00	3894.00	10300	20240322	-40.39	4995	20231026	22.92	10300	-40.39	20240322	6050	1.49	20240703	10300	-40.39	20240322	4995	22.92	20231026	4.28	N	219420	100	11 억		146779	N	N	0	N	00	N
154	20240704	160928	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6140	30	2	0.49	237198810	38778	73.55	6090	6190	6070	7940	4280	6110	6116.82	1.20	0	8498	6323	6216	6133	6026	5943	6270	6080	11	1830	100	3780	10	1	11469507	704	56.33	1.58	12	0.34	109.00	3894.00	10300	20240322	-40.39	4995	20231026	22.92	10300	-40.39	20240322	6050	1.49	20240703	10300	-40.39	20240322	4995	22.92	20231026	4.35	N	219420	100	11 억		138026	N	N	0	N	00	N
155	20240704	150932	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6120	10	2	0.16	231293300	37815	71.72	6090	6190	6070	7940	4280	6110	6116.44	1.20	0	8526	6323	6216	6133	6026	5943	6270	6080	11	1830	100	3780	10	1	11469507	702	56.15	1.57	12	0.33	109.00	3894.00	10300	20240322	-40.58	4995	20231026	22.52	10300	-40.58	20240322	6050	1.16	20240703	10300	-40.58	20240322	4995	22.52	20231026	4.35	N	219420	100	11 억		138026	N	N	0	N	00	N
156	20240704	140931	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6110	0	3	0.00	194646650	31796	60.30	6090	6190	6070	7940	4280	6110	6121.73	1.20	0	6772	6323	6216	6133	6026	5943	6270	6080	11	1830	100	3780	10	1	11469507	701	56.06	1.57	12	0.28	109.00	3894.00	10300	20240322	-40.68	4995	20231026	22.32	10300	-40.68	20240322	6050	0.99	20240703	10300	-40.68	20240322	4995	22.32	20231026	4.35	N	219420	100	11 억		138026	N	N	0	N	00	N
157	20240704	130931	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6090	-20	5	-0.33	159293790	25984	49.28	6090	6190	6080	7940	4280	6110	6130.46	1.20	0	4416	6323	6216	6133	6026	5943	6270	6080	11	1830	100	3780	10	1	11469507	698	55.87	1.56	12	0.23	109.00	3894.00	10300	20240322	-40.87	4995	20231026	21.92	10300	-40.87	20240322	6050	0.66	20240703	10300	-40.87	20240322	4995	21.92	20231026	4.35	N	219420	100	11 억		138026	N	N	0	N	00	N
158	20240704	120931	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6080	-30	5	-0.49	150613640	24561	46.58	6090	6190	6080	7940	4280	6110	6132.23	1.20	0	4329	6323	6216	6133	6026	5943	6270	6080	11	1830	100	3780	10	1	11469507	697	55.78	1.56	12	0.21	109.00	3894.00	10300	20240322	-40.97	4995	20231026	21.72	10300	-40.97	20240322	6050	0.50	20240703	10300	-40.97	20240322	4995	21.72	20231026	4.35	N	219420	100	11 억		138026	N	N	0	N	00	N
159	20240704	110930	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6150	40	2	0.65	128097710	20877	39.60	6090	6190	6090	7940	4280	6110	6135.83	1.20	0	6352	6323	6216	6133	6026	5943	6270	6080	11	1830	100	3780	10	1	11469507	705	56.42	1.58	12	0.18	109.00	3894.00	10300	20240322	-40.29	4995	20231026	23.12	10300	-40.29	20240322	6050	1.65	20240703	10300	-40.29	20240322	4995	23.12	20231026	4.35	N	219420	100	11 억		138026	N	N	0	N	00	N
160	20240704	100930	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6140	30	2	0.49	110057050	17949	34.04	6090	6190	6090	7940	4280	6110	6131.65	1.20	0	6974	6323	6216	6133	6026	5943	6270	6080	11	1830	100	3780	10	1	11469507	704	56.33	1.58	12	0.16	109.00	3894.00	10300	20240322	-40.39	4995	20231026	22.92	10300	-40.39	20240322	6050	1.49	20240703	10300	-40.39	20240322	4995	22.92	20231026	4.35	N	219420	100	11 억		138026	N	N	0	N	00	N
161	20240704	090931	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6170	60	2	0.98	37654790	6164	11.69	6090	6180	6090	7940	4280	6110	6108.82	1.20	0	3703	6323	6216	6133	6026	5943	6270	6080	11	1830	100	3780	10	1	11469507	708	56.61	1.58	12	0.05	109.00	3894.00	10300	20240322	-40.10	4995	20231026	23.52	10300	-40.10	20240322	6050	1.98	20240703	10300	-40.10	20240322	4995	23.52	20231026	4.35	N	219420	100	11 억		138026	N	N	0	N	00	N
162	20240703	160926	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6110	10	2	0.16	319934850	52336	55.21	6070	6240	6050	7930	4270	6100	6113.10	1.04	0	18240	6580	6340	6220	5980	5860	6280	5920	11	1830	100	3780	10	1	11469507	701	56.06	1.57	12	0.46	109.00	3894.00	10300	20240322	-40.68	4995	20231026	22.32	10300	-40.68	20240322	6050	0.99	20240703	10300	-40.68	20240322	4995	22.32	20231026	4.42	N	219420	100	11 억		119782	N	N	0	N	00	N
163	20240703	150929	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6050	-50	5	-0.82	282533530	46199	48.74	6070	6240	6050	7930	4270	6100	6115.58	1.04	0	14611	6580	6340	6220	5980	5860	6280	5920	11	1830	100	3780	10	1	11469507	694	55.50	1.55	12	0.40	109.00	3894.00	10300	20240322	-41.26	4995	20231026	21.12	10300	-41.26	20240322	6050	0.00	20240703	10300	-41.26	20240322	4995	21.12	20231026	4.42	N	219420	100	11 억		119782	N	N	0	N	00	N
164	20240703	140929	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6120	20	2	0.33	237216490	38742	40.87	6070	6240	6050	7930	4270	6100	6122.99	1.04	0	12964	6580	6340	6220	5980	5860	6280	5920	11	1830	100	3780	10	1	11469507	702	56.15	1.57	12	0.34	109.00	3894.00	10300	20240322	-40.58	4995	20231026	22.52	10300	-40.58	20240322	6050	1.16	20240703	10300	-40.58	20240322	4995	22.52	20231026	4.42	N	219420	100	11 억		119782	N	N	0	N	00	N
165	20240703	130928	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6100	0	3	0.00	199058200	32480	34.26	6070	6240	6060	7930	4270	6100	6128.66	1.04	0	9184	6580	6340	6220	5980	5860	6280	5920	11	1830	100	3780	10	1	11469507	700	55.96	1.57	12	0.28	109.00	3894.00	10300	20240322	-40.78	4995	20231026	22.12	10300	-40.78	20240322	6060	0.66	20240703	10300	-40.78	20240322	4995	22.12	20231026	4.42	N	219420	100	11 억		119782	N	N	0	N	00	N
166	20240703	120927	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6080	-20	5	-0.33	176699100	28811	30.39	6070	6240	6070	7930	4270	6100	6133.07	1.04	0	8010	6580	6340	6220	5980	5860	6280	5920	11	1830	100	3780	10	1	11469507	697	55.78	1.56	12	0.25	109.00	3894.00	10300	20240322	-40.97	4995	20231026	21.72	10300	-40.97	20240322	6070	0.16	20240703	10300	-40.97	20240322	4995	21.72	20231026	4.42	N	219420	100	11 억		119782	N	N	0	N	00	N
167	20240703	110930	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6150	50	2	0.82	135862750	22116	23.33	6070	6240	6070	7930	4270	6100	6143.23	1.04	0	4982	6580	6340	6220	5980	5860	6280	5920	11	1830	100	3780	10	1	11469507	705	56.42	1.58	12	0.19	109.00	3894.00	10300	20240322	-40.29	4995	20231026	23.12	10300	-40.29	20240322	6070	1.32	20240703	10300	-40.29	20240322	4995	23.12	20231026	4.42	N	219420	100	11 억		119782	N	N	0	N	00	N
168	20240703	100931	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6150	50	2	0.82	106912010	17384	18.34	6070	6240	6070	7930	4270	6100	6150.08	1.04	0	5296	6580	6340	6220	5980	5860	6280	5920	11	1830	100	3780	10	1	11469507	705	56.42	1.58	12	0.15	109.00	3894.00	10300	20240322	-40.29	4995	20231026	23.12	10300	-40.29	20240322	6070	1.32	20240703	10300	-40.29	20240322	4995	23.12	20231026	4.42	N	219420	100	11 억		119782	N	N	0	N	00	N
169	20240703	090927	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6140	40	2	0.66	17522200	2863	3.02	6070	6190	6070	7930	4270	6100	6120.37	1.04	0	1206	6580	6340	6220	5980	5860	6280	5920	11	1830	100	3780	10	1	11469507	704	56.33	1.58	12	0.02	109.00	3894.00	10300	20240322	-40.39	4995	20231026	22.92	10300	-40.39	20240322	6070	1.15	20240703	10300	-40.39	20240322	4995	22.92	20231026	4.42	N	219420	100	11 억		119782	N	N	0	N	00	N
170	20240702	160924	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6100	-300	5	-4.69	563452450	90722	285.29	6400	6460	6100	8320	4480	6400	6212.14	0.86	0	20812	6593	6496	6433	6336	6273	6545	6385	11	1920	100	3960	10	1	11469507	700	55.96	1.57	12	0.79	109.00	3894.00	10300	20240322	-40.78	4995	20231026	22.12	10300	-40.78	20240322	6080	0.33	20240206	10300	-40.78	20240322	4995	22.12	20231026	4.48	N	219420	100	11 억		98761	N	N	0	N	00	N
171	20240702	150926	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6150	-250	5	-3.91	447898610	71886	226.06	6400	6460	6130	8320	4480	6400	6230.68	0.86	0	8092	6593	6496	6433	6336	6273	6545	6385	11	1920	100	3960	10	1	11469507	705	56.42	1.58	12	0.63	109.00	3894.00	10300	20240322	-40.29	4995	20231026	23.12	10300	-40.29	20240322	6080	1.15	20240206	10300	-40.29	20240322	4995	23.12	20231026	4.48	N	219420	100	11 억		98761	N	N	0	N	00	N
172	20240702	140927	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6200	-200	5	-3.12	373229890	59815	188.10	6400	6460	6130	8320	4480	6400	6239.74	0.86	0	3639	6593	6496	6433	6336	6273	6545	6385	11	1920	100	3960	10	1	11469507	711	56.88	1.59	12	0.52	109.00	3894.00	10300	20240322	-39.81	4995	20231026	24.12	10300	-39.81	20240322	6080	1.97	20240206	10300	-39.81	20240322	4995	24.12	20231026	4.48	N	219420	100	11 억		98761	N	N	0	N	00	N
173	20240702	130926	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6180	-220	5	-3.44	291772280	46635	146.65	6400	6460	6180	8320	4480	6400	6256.51	0.86	0	266	6593	6496	6433	6336	6273	6545	6385	11	1920	100	3960	10	1	11469507	709	56.70	1.59	12	0.41	109.00	3894.00	10300	20240322	-40.00	4995	20231026	23.72	10300	-40.00	20240322	6080	1.64	20240206	10300	-40.00	20240322	4995	23.72	20231026	4.48	N	219420	100	11 억		98761	N	N	0	N	00	N
174	20240702	120927	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6210	-190	5	-2.97	224636660	35826	112.66	6400	6460	6180	8320	4480	6400	6270.21	0.86	0	-5656	6593	6496	6433	6336	6273	6545	6385	11	1920	100	3960	10	1	11469507	712	56.97	1.59	12	0.31	109.00	3894.00	10300	20240322	-39.71	4995	20231026	24.32	10300	-39.71	20240322	6080	2.14	20240206	10300	-39.71	20240322	4995	24.32	20231026	4.48	N	219420	100	11 억		98761	N	N	0	N	00	N
175	20240702	110926	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6260	-140	5	-2.19	205123850	32683	102.78	6400	6460	6180	8320	4480	6400	6276.16	0.86	0	-6865	6593	6496	6433	6336	6273	6545	6385	11	1920	100	3960	10	1	11469507	718	57.43	1.61	12	0.28	109.00	3894.00	10300	20240322	-39.22	4995	20231026	25.33	10300	-39.22	20240322	6080	2.96	20240206	10300	-39.22	20240322	4995	25.33	20231026	4.48	N	219420	100	11 억		98761	N	N	0	N	00	N
176	20240702	100926	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6230	-170	5	-2.66	150073010	23837	74.96	6400	6460	6210	8320	4480	6400	6295.80	0.86	0	-9248	6593	6496	6433	6336	6273	6545	6385	11	1920	100	3960	10	1	11469507	715	57.16	1.60	12	0.21	109.00	3894.00	10300	20240322	-39.51	4995	20231026	24.72	10300	-39.51	20240322	6080	2.47	20240206	10300	-39.51	20240322	4995	24.72	20231026	4.48	N	219420	100	11 억		98761	N	N	0	N	00	N
177	20240702	090927	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6340	-60	5	-0.94	21936530	3456	10.87	6400	6460	6310	8320	4480	6400	6347.38	0.86	0	-2328	6593	6496	6433	6336	6273	6545	6385	11	1920	100	3960	10	1	11469507	727	58.17	1.63	12	0.03	109.00	3894.00	10300	20240322	-38.45	4995	20231026	26.93	10300	-38.45	20240322	6080	4.28	20240206	10300	-38.45	20240322	4995	26.93	20231026	4.48	N	219420	100	11 억		98761	N	N	0	N	00	N
178	20240701	160923	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6400	-20	5	-0.31	204574100	31772	129.91	6370	6530	6370	8340	4500	6420	6438.82	0.79	0	7978	6553	6486	6433	6366	6313	6520	6400	11	1920	100	3980	10	1	11469507	734	58.72	1.64	12	0.28	109.00	3894.00	10300	20240322	-37.86	4995	20231026	28.13	10300	-37.86	20240322	6080	5.26	20240206	10300	-37.86	20240322	4995	28.13	20231026	4.52	N	219420	100	11 억		90812	N	N	0	N	00	N
179	20240701	150925	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6420	0	3	0.00	170643540	26471	108.24	6370	6530	6370	8340	4500	6420	6446.43	0.79	0	7842	6553	6486	6433	6366	6313	6520	6400	11	1920	100	3980	10	1	11469507	736	58.90	1.65	12	0.23	109.00	3894.00	10300	20240322	-37.67	4995	20231026	28.53	10300	-37.67	20240322	6080	5.59	20240206	10300	-37.67	20240322	4995	28.53	20231026	4.52	N	219420	100	11 억		90812	N	N	0	N	00	N
180	20240701	140924	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6410	-10	5	-0.16	128812020	19945	81.55	6370	6530	6370	8340	4500	6420	6458.36	0.79	0	7127	6553	6486	6433	6366	6313	6520	6400	11	1920	100	3980	10	1	11469507	735	58.81	1.65	12	0.17	109.00	3894.00	10300	20240322	-37.77	4995	20231026	28.33	10300	-37.77	20240322	6080	5.43	20240206	10300	-37.77	20240322	4995	28.33	20231026	4.52	N	219420	100	11 억		90812	N	N	0	N	00	N
181	20240701	130924	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6440	20	2	0.31	115832530	17921	73.28	6370	6530	6370	8340	4500	6420	6463.51	0.79	0	7739	6553	6486	6433	6366	6313	6520	6400	11	1920	100	3980	10	1	11469507	739	59.08	1.65	12	0.16	109.00	3894.00	10300	20240322	-37.48	4995	20231026	28.93	10300	-37.48	20240322	6080	5.92	20240206	10300	-37.48	20240322	4995	28.93	20231026	4.52	N	219420	100	11 억		90812	N	N	0	N	00	N
182	20240701	120924	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6420	0	3	0.00	105603190	16329	66.77	6370	6530	6370	8340	4500	6420	6467.22	0.79	0	7108	6553	6486	6433	6366	6313	6520	6400	11	1920	100	3980	10	1	11469507	736	58.90	1.65	12	0.14	109.00	3894.00	10300	20240322	-37.67	4995	20231026	28.53	10300	-37.67	20240322	6080	5.59	20240206	10300	-37.67	20240322	4995	28.53	20231026	4.52	N	219420	100	11 억		90812	N	N	0	N	00	N
183	20240701	110922	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6430	10	2	0.16	100872500	15593	63.76	6370	6530	6370	8340	4500	6420	6469.09	0.79	0	7443	6553	6486	6433	6366	6313	6520	6400	11	1920	100	3980	10	1	11469507	737	58.99	1.65	12	0.14	109.00	3894.00	10300	20240322	-37.57	4995	20231026	28.73	10300	-37.57	20240322	6080	5.76	20240206	10300	-37.57	20240322	4995	28.73	20231026	4.52	N	219420	100	11 억		90812	N	N	0	N	00	N
184	20240701	100921	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6460	40	2	0.62	92566670	14306	58.50	6370	6530	6370	8340	4500	6420	6470.48	0.79	0	7533	6553	6486	6433	6366	6313	6520	6400	11	1920	100	3980	10	1	11469507	741	59.27	1.66	12	0.12	109.00	3894.00	10300	20240322	-37.28	4995	20231026	29.33	10300	-37.28	20240322	6080	6.25	20240206	10300	-37.28	20240322	4995	29.33	20231026	4.52	N	219420	100	11 억		90812	N	N	0	N	00	N
185	20240701	090919	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6520	100	2	1.56	55035190	8505	34.78	6370	6530	6370	8340	4500	6420	6470.92	0.79	0	6141	6553	6486	6433	6366	6313	6520	6400	11	1920	100	3980	10	1	11469507	748	59.82	1.67	12	0.07	109.00	3894.00	10300	20240322	-36.70	4995	20231026	30.53	10300	-36.70	20240322	6080	7.24	20240206	10300	-36.70	20240322	4995	30.53	20231026	4.52	N	219420	100	11 억		90812	N	N	0	N	00	N