KissMeData/041460/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	160503	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3860	-10	5	-0.26	181948385	47308	69.34	3870	3885	3820	5030	2710	3870	3846.03	1.81	0	-8493	4043	3956	3903	3816	3763	4000	3860	107	1160	500	2780	5	1	19000000	733	30.88	1.36	12	0.25	125.00	2832.00	5680	20240110	-32.04	3605	20231024	7.07	5680	-32.04	20240110	3750	2.93	20240725	5680	-32.04	20240110	3605	7.07	20231024	2.67	N	041460	500	107 억		343689	N	N	0	N	00	N
3	20240731	150504	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3840	-30	5	-0.78	172795620	44935	65.87	3870	3885	3820	5030	2710	3870	3845.46	1.81	0	-8321	4043	3956	3903	3816	3763	4000	3860	107	1160	500	2780	5	1	19000000	730	30.72	1.36	12	0.24	125.00	2832.00	5680	20240110	-32.39	3605	20231024	6.52	5680	-32.39	20240110	3750	2.40	20240725	5680	-32.39	20240110	3605	6.52	20231024	2.67	N	041460	500	107 억		343689	N	N	0	N	00	N
4	20240731	140507	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3830	-40	5	-1.03	151150520	39278	57.57	3870	3885	3830	5030	2710	3870	3848.22	1.81	0	-7231	4043	3956	3903	3816	3763	4000	3860	107	1160	500	2780	5	1	19000000	728	30.64	1.35	12	0.21	125.00	2832.00	5680	20240110	-32.57	3605	20231024	6.24	5680	-32.57	20240110	3750	2.13	20240725	5680	-32.57	20240110	3605	6.24	20231024	2.67	N	041460	500	107 억		343689	N	N	0	N	00	N
5	20240731	130505	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3845	-25	5	-0.65	105247975	27318	40.04	3870	3885	3835	5030	2710	3870	3852.70	1.81	0	-7426	4043	3956	3903	3816	3763	4000	3860	107	1160	500	2780	5	1	19000000	731	30.76	1.36	12	0.14	125.00	2832.00	5680	20240110	-32.31	3605	20231024	6.66	5680	-32.31	20240110	3750	2.53	20240725	5680	-32.31	20240110	3605	6.66	20231024	2.67	N	041460	500	107 억		343689	N	N	0	N	00	N
6	20240731	120507	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3845	-25	5	-0.65	90391595	23454	34.38	3870	3885	3835	5030	2710	3870	3853.99	1.81	0	-7757	4043	3956	3903	3816	3763	4000	3860	107	1160	500	2780	5	1	19000000	731	30.76	1.36	12	0.12	125.00	2832.00	5680	20240110	-32.31	3605	20231024	6.66	5680	-32.31	20240110	3750	2.53	20240725	5680	-32.31	20240110	3605	6.66	20231024	2.67	N	041460	500	107 억		343689	N	N	0	N	00	N
7	20240731	110506	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3845	-25	5	-0.65	77743440	20164	29.56	3870	3885	3835	5030	2710	3870	3855.56	1.81	0	-8869	4043	3956	3903	3816	3763	4000	3860	107	1160	500	2780	5	1	19000000	731	30.76	1.36	12	0.11	125.00	2832.00	5680	20240110	-32.31	3605	20231024	6.66	5680	-32.31	20240110	3750	2.53	20240725	5680	-32.31	20240110	3605	6.66	20231024	2.67	N	041460	500	107 억		343689	N	N	0	N	00	N
8	20240731	100505	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3870	0	3	0.00	31055590	8048	11.80	3870	3885	3840	5030	2710	3870	3858.80	1.81	0	123	4043	3956	3903	3816	3763	4000	3860	107	1160	500	2780	5	1	19000000	735	30.96	1.37	12	0.04	125.00	2832.00	5680	20240110	-31.87	3605	20231024	7.35	5680	-31.87	20240110	3750	3.20	20240725	5680	-31.87	20240110	3605	7.35	20231024	2.67	N	041460	500	107 억		343689	N	N	0	N	00	N
9	20240731	090501	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3840	-30	5	-0.78	6522620	1694	2.48	3870	3870	3840	5030	2710	3870	3850.43	1.81	0	826	4043	3956	3903	3816	3763	4000	3860	107	1160	500	2780	5	1	19000000	730	30.72	1.36	12	0.01	125.00	2832.00	5680	20240110	-32.39	3605	20231024	6.52	5680	-32.39	20240110	3750	2.40	20240725	5680	-32.39	20240110	3605	6.52	20231024	2.67	N	041460	500	107 억		343689	N	N	0	N	00	N
10	20240730	160453	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3870	-40	5	-1.02	265942785	68214	46.06	3860	3990	3850	5080	2740	3910	3898.65	1.82	0	-2103	4103	4006	3923	3826	3743	4055	3875	107	1170	500	2810	5	1	19000000	735	30.96	1.37	12	0.36	125.00	2832.00	5680	20240110	-31.87	3605	20231024	7.35	5680	-31.87	20240110	3750	3.20	20240725	5680	-31.87	20240110	3605	7.35	20231024	2.67	N	041460	500	107 억		345667	N	N	0	N	00	N
11	20240730	150500	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3855	-55	5	-1.41	257221305	65956	44.54	3860	3990	3850	5080	2740	3910	3899.89	1.82	0	-1489	4103	4006	3923	3826	3743	4055	3875	107	1170	500	2810	5	1	19000000	732	30.84	1.36	12	0.35	125.00	2832.00	5680	20240110	-32.13	3605	20231024	6.93	5680	-32.13	20240110	3750	2.80	20240725	5680	-32.13	20240110	3605	6.93	20231024	2.67	N	041460	500	107 억		345667	N	N	0	N	00	N
12	20240730	140454	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3870	-40	5	-1.02	233005305	59686	40.30	3860	3990	3850	5080	2740	3910	3903.85	1.82	0	-1569	4103	4006	3923	3826	3743	4055	3875	107	1170	500	2810	5	1	19000000	735	30.96	1.37	12	0.31	125.00	2832.00	5680	20240110	-31.87	3605	20231024	7.35	5680	-31.87	20240110	3750	3.20	20240725	5680	-31.87	20240110	3605	7.35	20231024	2.67	N	041460	500	107 억		345667	N	N	0	N	00	N
13	20240730	130458	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3895	-15	5	-0.38	191466920	48941	33.05	3860	3990	3850	5080	2740	3910	3912.20	1.82	0	-1396	4103	4006	3923	3826	3743	4055	3875	107	1170	500	2810	5	1	19000000	740	31.16	1.38	12	0.26	125.00	2832.00	5680	20240110	-31.43	3605	20231024	8.04	5680	-31.43	20240110	3750	3.87	20240725	5680	-31.43	20240110	3605	8.04	20231024	2.67	N	041460	500	107 억		345667	N	N	0	N	00	N
14	20240730	120455	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3910	0	3	0.00	178394035	45571	30.77	3860	3990	3850	5080	2740	3910	3914.64	1.82	0	-2051	4103	4006	3923	3826	3743	4055	3875	107	1170	500	2810	5	1	19000000	743	31.28	1.38	12	0.24	125.00	2832.00	5680	20240110	-31.16	3605	20231024	8.46	5680	-31.16	20240110	3750	4.27	20240725	5680	-31.16	20240110	3605	8.46	20231024	2.67	N	041460	500	107 억		345667	N	N	0	N	00	N
15	20240730	110500	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3955	45	2	1.15	111936335	28637	19.34	3860	3990	3850	5080	2740	3910	3908.80	1.82	0	-1446	4103	4006	3923	3826	3743	4055	3875	107	1170	500	2810	5	1	19000000	751	31.64	1.40	12	0.15	125.00	2832.00	5680	20240110	-30.37	3605	20231024	9.71	5680	-30.37	20240110	3750	5.47	20240725	5680	-30.37	20240110	3605	9.71	20231024	2.67	N	041460	500	107 억		345667	N	N	0	N	00	N
16	20240730	100459	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3880	-30	5	-0.77	46054085	11905	8.04	3860	3900	3850	5080	2740	3910	3868.47	1.82	0	-334	4103	4006	3923	3826	3743	4055	3875	107	1170	500	2810	5	1	19000000	737	31.04	1.37	12	0.06	125.00	2832.00	5680	20240110	-31.69	3605	20231024	7.63	5680	-31.69	20240110	3750	3.47	20240725	5680	-31.69	20240110	3605	7.63	20231024	2.67	N	041460	500	107 억		345667	N	N	0	N	00	N
17	20240730	090501	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3895	-15	5	-0.38	6362275	1645	1.11	3860	3900	3860	5080	2740	3910	3867.64	1.82	0	-79	4103	4006	3923	3826	3743	4055	3875	107	1170	500	2810	5	1	19000000	740	31.16	1.38	12	0.01	125.00	2832.00	5680	20240110	-31.43	3605	20231024	8.04	5680	-31.43	20240110	3750	3.87	20240725	5680	-31.43	20240110	3605	8.04	20231024	2.67	N	041460	500	107 억		345667	N	N	0	N	00	N
18	20240729	160454	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3910	60	2	1.56	577158765	147768	496.67	3850	4020	3840	5000	2695	3850	3905.95	1.85	0	-5354	3886	3867	3836	3817	3786	3877	3827	107	1150	500	2770	5	1	19000000	743	31.28	1.38	12	0.78	125.00	2832.00	5680	20240110	-31.16	3605	20231024	8.46	5680	-31.16	20240110	3750	4.27	20240725	5680	-31.16	20240110	3605	8.46	20231024	2.65	N	041460	500	107 억		351106	N	N	0	N	00	N
19	20240729	150457	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3910	60	2	1.56	541085485	138503	465.52	3850	4020	3840	5000	2695	3850	3906.79	1.85	0	-5399	3886	3867	3836	3817	3786	3877	3827	107	1150	500	2770	5	1	19000000	743	31.28	1.38	12	0.73	125.00	2832.00	5680	20240110	-31.16	3605	20231024	8.46	5680	-31.16	20240110	3750	4.27	20240725	5680	-31.16	20240110	3605	8.46	20231024	2.65	N	041460	500	107 억		351106	N	N	0	N	00	N
20	20240729	140501	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3905	55	2	1.43	468072690	119793	402.64	3850	4020	3840	5000	2695	3850	3907.49	1.85	0	-7233	3886	3867	3836	3817	3786	3877	3827	107	1150	500	2770	5	1	19000000	742	31.24	1.38	12	0.63	125.00	2832.00	5680	20240110	-31.25	3605	20231024	8.32	5680	-31.25	20240110	3750	4.13	20240725	5680	-31.25	20240110	3605	8.32	20231024	2.65	N	041460	500	107 억		351106	N	N	0	N	00	N
21	20240729	130504	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3865	15	2	0.39	411794770	105383	354.20	3850	4020	3840	5000	2695	3850	3907.76	1.85	0	-8990	3886	3867	3836	3817	3786	3877	3827	107	1150	500	2770	5	1	19000000	734	30.92	1.36	12	0.55	125.00	2832.00	5680	20240110	-31.95	3605	20231024	7.21	5680	-31.95	20240110	3750	3.07	20240725	5680	-31.95	20240110	3605	7.21	20231024	2.65	N	041460	500	107 억		351106	N	N	0	N	00	N
22	20240729	120456	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3840	-10	5	-0.26	57338650	14883	50.02	3850	3890	3840	5000	2695	3850	3852.68	1.85	0	150	3886	3867	3836	3817	3786	3877	3827	107	1150	500	2770	5	1	19000000	730	30.72	1.36	12	0.08	125.00	2832.00	5680	20240110	-32.39	3605	20231024	6.52	5680	-32.39	20240110	3750	2.40	20240725	5680	-32.39	20240110	3605	6.52	20231024	2.65	N	041460	500	107 억		351106	N	N	0	N	00	N
23	20240729	110457	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3855	5	2	0.13	33345350	8646	29.06	3850	3890	3845	5000	2695	3850	3856.97	1.85	0	211	3886	3867	3836	3817	3786	3877	3827	107	1150	500	2770	5	1	19000000	732	30.84	1.36	12	0.05	125.00	2832.00	5680	20240110	-32.13	3605	20231024	6.93	5680	-32.13	20240110	3750	2.80	20240725	5680	-32.13	20240110	3605	6.93	20231024	2.65	N	041460	500	107 억		351106	N	N	0	N	00	N
24	20240729	100455	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3870	20	2	0.52	23997070	6223	20.92	3850	3890	3845	5000	2695	3850	3856.49	1.85	0	190	3886	3867	3836	3817	3786	3877	3827	107	1150	500	2770	5	1	19000000	735	30.96	1.37	12	0.03	125.00	2832.00	5680	20240110	-31.87	3605	20231024	7.35	5680	-31.87	20240110	3750	3.20	20240725	5680	-31.87	20240110	3605	7.35	20231024	2.65	N	041460	500	107 억		351106	N	N	0	N	00	N
25	20240729	090453	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3850	0	3	0.00	5332250	1385	4.66	3850	3850	3850	5000	2695	3850	3850.00	1.85	0	39	3886	3867	3836	3817	3786	3877	3827	107	1150	500	2770	5	1	19000000	732	30.80	1.36	12	0.01	125.00	2832.00	5680	20240110	-32.22	3605	20231024	6.80	5680	-32.22	20240110	3750	2.67	20240725	5680	-32.22	20240110	3605	6.80	20231024	2.65	N	041460	500	107 억		351106	N	N	0	N	00	N
26	20240726	160446	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3850	10	2	0.26	112351715	29340	29.58	3805	3855	3805	4990	2690	3840	3829.29	1.84	0	2355	3946	3892	3821	3767	3696	3857	3732	107	1150	500	2760	5	1	19000000	732	30.80	1.36	12	0.15	125.00	2832.00	5680	20240110	-32.22	3605	20231024	6.80	5680	-32.22	20240110	3750	2.67	20240725	5680	-32.22	20240110	3605	6.80	20231024	2.64	N	041460	500	107 억		348826	N	N	0	N	00	N
27	20240726	150451	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3840	0	3	0.00	88348185	23096	23.28	3805	3855	3805	4990	2690	3840	3825.26	1.84	0	294	3946	3892	3821	3767	3696	3857	3732	107	1150	500	2760	5	1	19000000	730	30.72	1.36	12	0.12	125.00	2832.00	5680	20240110	-32.39	3605	20231024	6.52	5680	-32.39	20240110	3750	2.40	20240725	5680	-32.39	20240110	3605	6.52	20231024	2.64	N	041460	500	107 억		348826	N	N	0	N	00	N
28	20240726	140453	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3830	-10	5	-0.26	74219675	19412	19.57	3805	3855	3805	4990	2690	3840	3823.39	1.84	0	-668	3946	3892	3821	3767	3696	3857	3732	107	1150	500	2760	5	1	19000000	728	30.64	1.35	12	0.10	125.00	2832.00	5680	20240110	-32.57	3605	20231024	6.24	5680	-32.57	20240110	3750	2.13	20240725	5680	-32.57	20240110	3605	6.24	20231024	2.64	N	041460	500	107 억		348826	N	N	0	N	00	N
29	20240726	130452	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3830	-10	5	-0.26	68593095	17941	18.09	3805	3855	3805	4990	2690	3840	3823.26	1.84	0	-1413	3946	3892	3821	3767	3696	3857	3732	107	1150	500	2760	5	1	19000000	728	30.64	1.35	12	0.09	125.00	2832.00	5680	20240110	-32.57	3605	20231024	6.24	5680	-32.57	20240110	3750	2.13	20240725	5680	-32.57	20240110	3605	6.24	20231024	2.64	N	041460	500	107 억		348826	N	N	0	N	00	N
30	20240726	120456	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3820	-20	5	-0.52	59138795	15470	15.59	3805	3855	3805	4990	2690	3840	3822.81	1.84	0	-1323	3946	3892	3821	3767	3696	3857	3732	107	1150	500	2760	5	1	19000000	726	30.56	1.35	12	0.08	125.00	2832.00	5680	20240110	-32.75	3605	20231024	5.96	5680	-32.75	20240110	3750	1.87	20240725	5680	-32.75	20240110	3605	5.96	20231024	2.64	N	041460	500	107 억		348826	N	N	0	N	00	N
31	20240726	110454	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3820	-20	5	-0.52	53057120	13880	13.99	3805	3855	3805	4990	2690	3840	3822.56	1.84	0	-1166	3946	3892	3821	3767	3696	3857	3732	107	1150	500	2760	5	1	19000000	726	30.56	1.35	12	0.07	125.00	2832.00	5680	20240110	-32.75	3605	20231024	5.96	5680	-32.75	20240110	3750	1.87	20240725	5680	-32.75	20240110	3605	5.96	20231024	2.64	N	041460	500	107 억		348826	N	N	0	N	00	N
32	20240726	100454	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3840	0	3	0.00	33782910	8849	8.92	3805	3840	3805	4990	2690	3840	3817.71	1.84	0	-641	3946	3892	3821	3767	3696	3857	3732	107	1150	500	2760	5	1	19000000	730	30.72	1.36	12	0.05	125.00	2832.00	5680	20240110	-32.39	3605	20231024	6.52	5680	-32.39	20240110	3750	2.40	20240725	5680	-32.39	20240110	3605	6.52	20231024	2.64	N	041460	500	107 억		348826	N	N	0	N	00	N
33	20240726	090451	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3815	-25	5	-0.65	2416615	634	0.64	3805	3835	3805	4990	2690	3840	3811.70	1.84	0	325	3946	3892	3821	3767	3696	3857	3732	107	1150	500	2760	5	1	19000000	725	30.52	1.35	12	0.00	125.00	2832.00	5680	20240110	-32.83	3605	20231024	5.83	5680	-32.83	20240110	3750	1.73	20240725	5680	-32.83	20240110	3605	5.83	20231024	2.64	N	041460	500	107 억		348826	N	N	0	N	00	N
34	20240725	160450	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3840	-40	5	-1.03	369859455	97582	344.58	3855	3875	3750	5040	2720	3880	3790.23	1.82	0	2442	3960	3920	3895	3855	3830	3940	3875	107	1160	500	2790	5	1	19000000	730	30.72	1.36	12	0.51	125.00	2832.00	5680	20240110	-32.39	3605	20231024	6.52	5680	-32.39	20240110	3750	2.40	20240725	5680	-32.39	20240110	3605	6.52	20231024	2.64	N	041460	500	107 억		346384	N	N	0	N	00	N
35	20240725	150458	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3820	-60	5	-1.55	355220710	93753	331.06	3855	3875	3750	5040	2720	3880	3788.90	1.82	0	3210	3960	3920	3895	3855	3830	3940	3875	107	1160	500	2790	5	1	19000000	726	30.56	1.35	12	0.49	125.00	2832.00	5680	20240110	-32.75	3605	20231024	5.96	5680	-32.75	20240110	3750	1.87	20240725	5680	-32.75	20240110	3605	5.96	20231024	2.64	N	041460	500	107 억		346384	N	N	0	N	00	N
36	20240725	140456	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3815	-65	5	-1.68	339623810	89655	316.59	3855	3875	3750	5040	2720	3880	3788.12	1.82	0	1885	3960	3920	3895	3855	3830	3940	3875	107	1160	500	2790	5	1	19000000	725	30.52	1.35	12	0.47	125.00	2832.00	5680	20240110	-32.83	3605	20231024	5.83	5680	-32.83	20240110	3750	1.73	20240725	5680	-32.83	20240110	3605	5.83	20231024	2.64	N	041460	500	107 억		346384	N	N	0	N	00	N
37	20240725	130453	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3825	-55	5	-1.42	331448705	87513	309.03	3855	3875	3750	5040	2720	3880	3787.42	1.82	0	2017	3960	3920	3895	3855	3830	3940	3875	107	1160	500	2790	5	1	19000000	727	30.60	1.35	12	0.46	125.00	2832.00	5680	20240110	-32.66	3605	20231024	6.10	5680	-32.66	20240110	3750	2.00	20240725	5680	-32.66	20240110	3605	6.10	20231024	2.64	N	041460	500	107 억		346384	N	N	0	N	00	N
38	20240725	120454	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3790	-90	5	-2.32	290355715	76732	270.96	3855	3875	3750	5040	2720	3880	3784.02	1.82	0	-2316	3960	3920	3895	3855	3830	3940	3875	107	1160	500	2790	5	1	19000000	720	30.32	1.34	12	0.40	125.00	2832.00	5680	20240110	-33.27	3605	20231024	5.13	5680	-33.27	20240110	3750	1.07	20240725	5680	-33.27	20240110	3605	5.13	20231024	2.64	N	041460	500	107 억		346384	N	N	0	N	00	N
39	20240725	110451	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3765	-115	5	-2.96	226957225	59908	211.55	3855	3875	3750	5040	2720	3880	3788.43	1.82	0	-6375	3960	3920	3895	3855	3830	3940	3875	107	1160	500	2790	5	1	19000000	715	30.12	1.33	12	0.32	125.00	2832.00	5680	20240110	-33.71	3605	20231024	4.44	5680	-33.71	20240110	3750	0.40	20240725	5680	-33.71	20240110	3605	4.44	20231024	2.64	N	041460	500	107 억		346384	N	N	0	N	00	N
40	20240725	100452	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3800	-80	5	-2.06	152852845	40244	142.11	3855	3875	3750	5040	2720	3880	3798.15	1.82	0	-1538	3960	3920	3895	3855	3830	3940	3875	107	1160	500	2790	5	1	19000000	722	30.40	1.34	12	0.21	125.00	2832.00	5680	20240110	-33.10	3605	20231024	5.41	5680	-33.10	20240110	3750	1.33	20240725	5680	-33.10	20240110	3605	5.41	20231024	2.64	N	041460	500	107 억		346384	N	N	0	N	00	N
41	20240725	090449	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3870	-10	5	-0.26	2890795	749	2.64	3855	3875	3855	5040	2720	3880	3859.54	1.82	0	-200	3960	3920	3895	3855	3830	3940	3875	107	1160	500	2790	5	1	19000000	735	30.96	1.37	12	0.00	125.00	2832.00	5680	20240110	-31.87	3605	20231024	7.35	5680	-31.87	20240110	3820	1.31	20240531	5680	-31.87	20240110	3605	7.35	20231024	2.64	N	041460	500	107 억		346384	N	N	0	N	00	N
42	20240724	160447	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3880	-15	5	-0.39	104081720	26788	51.71	3870	3935	3870	5060	2730	3895	3885.40	1.83	0	-1674	4018	3956	3913	3851	3808	3935	3830	107	1165	500	2800	5	1	19000000	737	31.04	1.37	12	0.14	125.00	2832.00	5680	20240110	-31.69	3605	20231024	7.63	5680	-31.69	20240110	3820	1.57	20240531	5680	-31.69	20240110	3605	7.63	20231024	2.61	N	041460	500	107 억		348069	N	N	0	N	00	N
43	20240724	150454	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3880	-15	5	-0.39	91762595	23614	45.59	3870	3935	3870	5060	2730	3895	3885.94	1.83	0	-1018	4018	3956	3913	3851	3808	3935	3830	107	1165	500	2800	5	1	19000000	737	31.04	1.37	12	0.12	125.00	2832.00	5680	20240110	-31.69	3605	20231024	7.63	5680	-31.69	20240110	3820	1.57	20240531	5680	-31.69	20240110	3605	7.63	20231024	2.61	N	041460	500	107 억		348069	N	N	0	N	00	N
44	20240724	140451	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3875	-20	5	-0.51	71213190	18307	35.34	3870	3935	3870	5060	2730	3895	3889.94	1.83	0	-1433	4018	3956	3913	3851	3808	3935	3830	107	1165	500	2800	5	1	19000000	736	31.00	1.37	12	0.10	125.00	2832.00	5680	20240110	-31.78	3605	20231024	7.49	5680	-31.78	20240110	3820	1.44	20240531	5680	-31.78	20240110	3605	7.49	20231024	2.61	N	041460	500	107 억		348069	N	N	0	N	00	N
45	20240724	130454	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3900	5	2	0.13	42291400	10862	20.97	3870	3935	3870	5060	2730	3895	3893.52	1.83	0	-1393	4018	3956	3913	3851	3808	3935	3830	107	1165	500	2800	5	1	19000000	741	31.20	1.38	12	0.06	125.00	2832.00	5680	20240110	-31.34	3605	20231024	8.18	5680	-31.34	20240110	3820	2.09	20240531	5680	-31.34	20240110	3605	8.18	20231024	2.61	N	041460	500	107 억		348069	N	N	0	N	00	N
46	20240724	120457	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3905	10	2	0.26	37303810	9583	18.50	3870	3935	3870	5060	2730	3895	3892.71	1.83	0	-301	4018	3956	3913	3851	3808	3935	3830	107	1165	500	2800	5	1	19000000	742	31.24	1.38	12	0.05	125.00	2832.00	5680	20240110	-31.25	3605	20231024	8.32	5680	-31.25	20240110	3820	2.23	20240531	5680	-31.25	20240110	3605	8.32	20231024	2.61	N	041460	500	107 억		348069	N	N	0	N	00	N
47	20240724	110454	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3900	5	2	0.13	26953200	6928	13.37	3870	3935	3870	5060	2730	3895	3890.47	1.83	0	-327	4018	3956	3913	3851	3808	3935	3830	107	1165	500	2800	5	1	19000000	741	31.20	1.38	12	0.04	125.00	2832.00	5680	20240110	-31.34	3605	20231024	8.18	5680	-31.34	20240110	3820	2.09	20240531	5680	-31.34	20240110	3605	8.18	20231024	2.61	N	041460	500	107 억		348069	N	N	0	N	00	N
48	20240724	100454	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3905	10	2	0.26	18478715	4754	9.18	3870	3935	3870	5060	2730	3895	3886.98	1.83	0	-109	4018	3956	3913	3851	3808	3935	3830	107	1165	500	2800	5	1	19000000	742	31.24	1.38	12	0.03	125.00	2832.00	5680	20240110	-31.25	3605	20231024	8.32	5680	-31.25	20240110	3820	2.23	20240531	5680	-31.25	20240110	3605	8.32	20231024	2.61	N	041460	500	107 억		348069	N	N	0	N	00	N
49	20240724	090452	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3925	30	2	0.77	3415815	881	1.70	3870	3935	3870	5060	2730	3895	3877.20	1.83	0	-201	4018	3956	3913	3851	3808	3935	3830	107	1165	500	2800	5	1	19000000	746	31.40	1.39	12	0.00	125.00	2832.00	5680	20240110	-30.90	3605	20231024	8.88	5680	-30.90	20240110	3820	2.75	20240531	5680	-30.90	20240110	3605	8.88	20231024	2.61	N	041460	500	107 억		348069	N	N	0	N	00	N
50	20240723	160445	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3895	-5	5	-0.13	201985625	51790	64.81	3905	3975	3870	5070	2730	3900	3900.17	1.83	0	-422	4170	4035	3965	3830	3760	4000	3795	107	1170	500	2800	5	1	19000000	740	31.16	1.38	12	0.27	125.00	2832.00	5680	20240110	-31.43	3605	20231024	8.04	5680	-31.43	20240110	3820	1.96	20240531	5680	-31.43	20240110	3605	8.04	20231024	2.60	N	041460	500	107 억		348485	N	N	0	N	00	N
51	20240723	150458	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3885	-15	5	-0.38	192189325	49270	61.66	3905	3975	3870	5070	2730	3900	3900.74	1.83	0	-1	4170	4035	3965	3830	3760	4000	3795	107	1170	500	2800	5	1	19000000	738	31.08	1.37	12	0.26	125.00	2832.00	5680	20240110	-31.60	3605	20231024	7.77	5680	-31.60	20240110	3820	1.70	20240531	5680	-31.60	20240110	3605	7.77	20231024	2.60	N	041460	500	107 억		348485	N	N	0	N	00	N
52	20240723	140448	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3905	5	2	0.13	179202425	45945	57.49	3905	3975	3870	5070	2730	3900	3900.37	1.83	0	79	4170	4035	3965	3830	3760	4000	3795	107	1170	500	2800	5	1	19000000	742	31.24	1.38	12	0.24	125.00	2832.00	5680	20240110	-31.25	3605	20231024	8.32	5680	-31.25	20240110	3820	2.23	20240531	5680	-31.25	20240110	3605	8.32	20231024	2.60	N	041460	500	107 억		348485	N	N	0	N	00	N
53	20240723	130446	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3905	5	2	0.13	175914380	45099	56.44	3905	3975	3870	5070	2730	3900	3900.63	1.83	0	1	4170	4035	3965	3830	3760	4000	3795	107	1170	500	2800	5	1	19000000	742	31.24	1.38	12	0.24	125.00	2832.00	5680	20240110	-31.25	3605	20231024	8.32	5680	-31.25	20240110	3820	2.23	20240531	5680	-31.25	20240110	3605	8.32	20231024	2.60	N	041460	500	107 억		348485	N	N	0	N	00	N
54	20240723	120449	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3885	-15	5	-0.38	162483050	41641	52.11	3905	3975	3870	5070	2730	3900	3902.00	1.83	0	1157	4170	4035	3965	3830	3760	4000	3795	107	1170	500	2800	5	1	19000000	738	31.08	1.37	12	0.22	125.00	2832.00	5680	20240110	-31.60	3605	20231024	7.77	5680	-31.60	20240110	3820	1.70	20240531	5680	-31.60	20240110	3605	7.77	20231024	2.60	N	041460	500	107 억		348485	N	N	0	N	00	N
55	20240723	110450	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3890	-10	5	-0.26	155973590	39963	50.01	3905	3975	3870	5070	2730	3900	3902.95	1.83	0	1169	4170	4035	3965	3830	3760	4000	3795	107	1170	500	2800	5	1	19000000	739	31.12	1.37	12	0.21	125.00	2832.00	5680	20240110	-31.51	3605	20231024	7.91	5680	-31.51	20240110	3820	1.83	20240531	5680	-31.51	20240110	3605	7.91	20231024	2.60	N	041460	500	107 억		348485	N	N	0	N	00	N
56	20240723	100449	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3900	0	3	0.00	112617840	28799	36.04	3905	3975	3885	5070	2730	3900	3910.48	1.83	0	10432	4170	4035	3965	3830	3760	4000	3795	107	1170	500	2800	5	1	19000000	741	31.20	1.38	12	0.15	125.00	2832.00	5680	20240110	-31.34	3605	20231024	8.18	5680	-31.34	20240110	3820	2.09	20240531	5680	-31.34	20240110	3605	8.18	20231024	2.60	N	041460	500	107 억		348485	N	N	0	N	00	N
57	20240723	090451	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3910	10	2	0.26	1995820	511	0.64	3905	3920	3905	5070	2730	3900	3905.71	1.83	0	-58	4170	4035	3965	3830	3760	4000	3795	107	1170	500	2800	5	1	19000000	743	31.28	1.38	12	0.00	125.00	2832.00	5680	20240110	-31.16	3605	20231024	8.46	5680	-31.16	20240110	3820	2.36	20240531	5680	-31.16	20240110	3605	8.46	20231024	2.60	N	041460	500	107 억		348485	N	N	0	N	00	N
58	20240722	160443	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3900	-95	5	-2.38	315830735	79269	271.64	4020	4100	3895	5190	2800	3995	3984.41	1.91	0	-15280	4128	4061	3973	3906	3818	4095	3940	107	1195	500	2870	5	1	19000000	741	31.20	1.38	12	0.42	125.00	2832.00	5680	20240110	-31.34	3605	20231024	8.18	5680	-31.34	20240110	3820	2.09	20240531	5680	-31.34	20240110	3605	8.18	20231024	2.59	N	041460	500	107 억		363765	N	N	0	N	00	N
59	20240722	150449	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3905	-90	5	-2.25	290104320	72674	249.04	4020	4100	3905	5190	2800	3995	3991.86	1.91	0	-12749	4128	4061	3973	3906	3818	4095	3940	107	1195	500	2870	5	1	19000000	742	31.24	1.38	12	0.38	125.00	2832.00	5680	20240110	-31.25	3605	20231024	8.32	5680	-31.25	20240110	3820	2.23	20240531	5680	-31.25	20240110	3605	8.32	20231024	2.59	N	041460	500	107 억		363765	N	N	0	N	00	N
60	20240722	140450	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3920	-75	5	-1.88	250056580	62439	213.96	4020	4100	3920	5190	2800	3995	4004.81	1.91	0	-9623	4128	4061	3973	3906	3818	4095	3940	107	1195	500	2870	5	1	19000000	745	31.36	1.38	12	0.33	125.00	2832.00	5680	20240110	-30.99	3605	20231024	8.74	5680	-30.99	20240110	3820	2.62	20240531	5680	-30.99	20240110	3605	8.74	20231024	2.59	N	041460	500	107 억		363765	N	N	0	N	00	N
61	20240722	130447	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3930	-65	5	-1.63	236758590	59048	202.34	4020	4100	3925	5190	2800	3995	4009.60	1.91	0	-9349	4128	4061	3973	3906	3818	4095	3940	107	1195	500	2870	5	1	19000000	747	31.44	1.39	12	0.31	125.00	2832.00	5680	20240110	-30.81	3605	20231024	9.02	5680	-30.81	20240110	3820	2.88	20240531	5680	-30.81	20240110	3605	9.02	20231024	2.59	N	041460	500	107 억		363765	N	N	0	N	00	N
62	20240722	120448	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3940	-55	5	-1.38	217555815	54167	185.62	4020	4100	3930	5190	2800	3995	4016.39	1.91	0	-9342	4128	4061	3973	3906	3818	4095	3940	107	1195	500	2870	5	1	19000000	749	31.52	1.39	12	0.29	125.00	2832.00	5680	20240110	-30.63	3605	20231024	9.29	5680	-30.63	20240110	3820	3.14	20240531	5680	-30.63	20240110	3605	9.29	20231024	2.59	N	041460	500	107 억		363765	N	N	0	N	00	N
63	20240722	110446	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3970	-25	5	-0.63	208717315	51923	177.93	4020	4100	3945	5190	2800	3995	4019.75	1.91	0	-7614	4128	4061	3973	3906	3818	4095	3940	107	1195	500	2870	5	1	19000000	754	31.76	1.40	12	0.27	125.00	2832.00	5680	20240110	-30.11	3605	20231024	10.12	5680	-30.11	20240110	3820	3.93	20240531	5680	-30.11	20240110	3605	10.12	20231024	2.59	N	041460	500	107 억		363765	N	N	0	N	00	N
64	20240722	100448	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3970	-25	5	-0.63	183697015	45625	156.35	4020	4100	3945	5190	2800	3995	4026.24	1.91	0	-2054	4128	4061	3973	3906	3818	4095	3940	107	1195	500	2870	5	1	19000000	754	31.76	1.40	12	0.24	125.00	2832.00	5680	20240110	-30.11	3605	20231024	10.12	5680	-30.11	20240110	3820	3.93	20240531	5680	-30.11	20240110	3605	10.12	20231024	2.59	N	041460	500	107 억		363765	N	N	0	N	00	N
65	20240722	090445	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4055	60	2	1.50	93358105	23031	78.92	4020	4100	4015	5190	2800	3995	4053.58	1.91	0	2734	4128	4061	3973	3906	3818	4095	3940	107	1195	500	2870	5	1	19000000	770	32.44	1.43	12	0.12	125.00	2832.00	5680	20240110	-28.61	3605	20231024	12.48	5680	-28.61	20240110	3820	6.15	20240531	5680	-28.61	20240110	3605	12.48	20231024	2.59	N	041460	500	107 억		363765	N	N	0	N	00	N
66	20240719	160438	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3995	75	2	1.91	102296275	25900	73.56	3885	4040	3885	5090	2745	3920	3949.64	1.94	0	-4356	4003	3961	3938	3896	3873	3950	3885	107	1170	500	2820	5	1	19000000	759	31.96	1.41	12	0.14	125.00	2832.00	5680	20240110	-29.67	3605	20231024	10.82	5680	-29.67	20240110	3820	4.58	20240531	5680	-29.67	20240110	3605	10.82	20231024	2.59	N	041460	500	107 억		368100	N	N	0	N	00	N
67	20240719	150441	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3930	10	2	0.26	86662475	21962	62.37	3885	4040	3885	5090	2745	3920	3946.02	1.94	0	-3793	4003	3961	3938	3896	3873	3950	3885	107	1170	500	2820	5	1	19000000	747	31.44	1.39	12	0.12	125.00	2832.00	5680	20240110	-30.81	3605	20231024	9.02	5680	-30.81	20240110	3820	2.88	20240531	5680	-30.81	20240110	3605	9.02	20231024	2.59	N	041460	500	107 억		368100	N	N	0	N	00	N
68	20240719	140444	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3935	15	2	0.38	74252700	18809	53.42	3885	4040	3885	5090	2745	3920	3947.72	1.94	0	-4567	4003	3961	3938	3896	3873	3950	3885	107	1170	500	2820	5	1	19000000	748	31.48	1.39	12	0.10	125.00	2832.00	5680	20240110	-30.72	3605	20231024	9.15	5680	-30.72	20240110	3820	3.01	20240531	5680	-30.72	20240110	3605	9.15	20231024	2.59	N	041460	500	107 억		368100	N	N	0	N	00	N
69	20240719	130437	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3955	35	2	0.89	64324190	16287	46.26	3885	4040	3885	5090	2745	3920	3949.42	1.94	0	-4816	4003	3961	3938	3896	3873	3950	3885	107	1170	500	2820	5	1	19000000	751	31.64	1.40	12	0.09	125.00	2832.00	5680	20240110	-30.37	3605	20231024	9.71	5680	-30.37	20240110	3820	3.53	20240531	5680	-30.37	20240110	3605	9.71	20231024	2.59	N	041460	500	107 억		368100	N	N	0	N	00	N
70	20240719	120438	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3955	35	2	0.89	61965855	15690	44.56	3885	4040	3885	5090	2745	3920	3949.39	1.94	0	-4730	4003	3961	3938	3896	3873	3950	3885	107	1170	500	2820	5	1	19000000	751	31.64	1.40	12	0.08	125.00	2832.00	5680	20240110	-30.37	3605	20231024	9.71	5680	-30.37	20240110	3820	3.53	20240531	5680	-30.37	20240110	3605	9.71	20231024	2.59	N	041460	500	107 억		368100	N	N	0	N	00	N
71	20240719	110440	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3935	15	2	0.38	42893030	10827	30.75	3885	4040	3885	5090	2745	3920	3961.67	1.94	0	-2989	4003	3961	3938	3896	3873	3950	3885	107	1170	500	2820	5	1	19000000	748	31.48	1.39	12	0.06	125.00	2832.00	5680	20240110	-30.72	3605	20231024	9.15	5680	-30.72	20240110	3820	3.01	20240531	5680	-30.72	20240110	3605	9.15	20231024	2.59	N	041460	500	107 억		368100	N	N	0	N	00	N
72	20240719	100405	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3970	50	2	1.28	31392975	7899	22.43	3885	4040	3885	5090	2745	3920	3974.30	1.94	0	-3060	4003	3961	3938	3896	3873	3950	3885	107	1170	500	2820	5	1	19000000	754	31.76	1.40	12	0.04	125.00	2832.00	5680	20240110	-30.11	3605	20231024	10.12	5680	-30.11	20240110	3820	3.93	20240531	5680	-30.11	20240110	3605	10.12	20231024	2.59	N	041460	500	107 억		368100	N	N	0	N	00	N
73	20240719	090450	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3940	20	2	0.51	4742650	1210	3.44	3885	3940	3885	5090	2745	3920	3919.55	1.94	0	-675	4003	3961	3938	3896	3873	3950	3885	107	1170	500	2820	5	1	19000000	749	31.52	1.39	12	0.01	125.00	2832.00	5680	20240110	-30.63	3605	20231024	9.29	5680	-30.63	20240110	3820	3.14	20240531	5680	-30.63	20240110	3605	9.29	20231024	2.59	N	041460	500	107 억		368100	N	N	0	N	00	N
74	20240718	160432	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3920	-65	5	-1.63	138229925	35211	63.91	3980	3980	3915	5180	2790	3985	3925.79	2.00	0	-11727	4045	4015	3990	3960	3935	4002	3947	107	1195	500	2860	5	1	19000000	745	31.36	1.38	12	0.19	125.00	2832.00	5680	20240110	-30.99	3605	20231024	8.74	5680	-30.99	20240110	3820	2.62	20240531	5680	-30.99	20240110	3605	8.74	20231024	2.59	N	041460	500	107 억		379827	N	N	0	N	00	N
75	20240718	150438	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3915	-70	5	-1.76	125601580	31988	58.06	3980	3980	3915	5180	2790	3985	3926.52	2.00	0	-11429	4045	4015	3990	3960	3935	4002	3947	107	1195	500	2860	5	1	19000000	744	31.32	1.38	12	0.17	125.00	2832.00	5680	20240110	-31.07	3605	20231024	8.60	5680	-31.07	20240110	3820	2.49	20240531	5680	-31.07	20240110	3605	8.60	20231024	2.59	N	041460	500	107 억		379827	N	N	0	N	00	N
76	20240718	140435	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3930	-55	5	-1.38	93096995	23704	43.02	3980	3980	3915	5180	2790	3985	3927.48	2.00	0	-8401	4045	4015	3990	3960	3935	4002	3947	107	1195	500	2860	5	1	19000000	747	31.44	1.39	12	0.12	125.00	2832.00	5680	20240110	-30.81	3605	20231024	9.02	5680	-30.81	20240110	3820	2.88	20240531	5680	-30.81	20240110	3605	9.02	20231024	2.59	N	041460	500	107 억		379827	N	N	0	N	00	N
77	20240718	130436	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3930	-55	5	-1.38	77525545	19742	35.83	3980	3980	3915	5180	2790	3985	3926.93	2.00	0	-5575	4045	4015	3990	3960	3935	4002	3947	107	1195	500	2860	5	1	19000000	747	31.44	1.39	12	0.10	125.00	2832.00	5680	20240110	-30.81	3605	20231024	9.02	5680	-30.81	20240110	3820	2.88	20240531	5680	-30.81	20240110	3605	9.02	20231024	2.59	N	041460	500	107 억		379827	N	N	0	N	00	N
78	20240718	120436	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3930	-55	5	-1.38	61957355	15780	28.64	3980	3980	3915	5180	2790	3985	3926.32	2.00	0	-6362	4045	4015	3990	3960	3935	4002	3947	107	1195	500	2860	5	1	19000000	747	31.44	1.39	12	0.08	125.00	2832.00	5680	20240110	-30.81	3605	20231024	9.02	5680	-30.81	20240110	3820	2.88	20240531	5680	-30.81	20240110	3605	9.02	20231024	2.59	N	041460	500	107 억		379827	N	N	0	N	00	N
79	20240718	110438	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3930	-55	5	-1.38	47521390	12103	21.97	3980	3980	3915	5180	2790	3985	3926.41	2.00	0	-3224	4045	4015	3990	3960	3935	4002	3947	107	1195	500	2860	5	1	19000000	747	31.44	1.39	12	0.06	125.00	2832.00	5680	20240110	-30.81	3605	20231024	9.02	5680	-30.81	20240110	3820	2.88	20240531	5680	-30.81	20240110	3605	9.02	20231024	2.59	N	041460	500	107 억		379827	N	N	0	N	00	N
80	20240718	100439	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3925	-60	5	-1.51	30369540	7732	14.03	3980	3980	3915	5180	2790	3985	3927.77	2.00	0	-2920	4045	4015	3990	3960	3935	4002	3947	107	1195	500	2860	5	1	19000000	746	31.40	1.39	12	0.04	125.00	2832.00	5680	20240110	-30.90	3605	20231024	8.88	5680	-30.90	20240110	3820	2.75	20240531	5680	-30.90	20240110	3605	8.88	20231024	2.59	N	041460	500	107 억		379827	N	N	0	N	00	N
81	20240718	090440	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3925	-60	5	-1.51	6760900	1716	3.11	3980	3980	3925	5180	2790	3985	3939.92	2.00	0	-293	4045	4015	3990	3960	3935	4002	3947	107	1195	500	2860	5	1	19000000	746	31.40	1.39	12	0.01	125.00	2832.00	5680	20240110	-30.90	3605	20231024	8.88	5680	-30.90	20240110	3820	2.75	20240531	5680	-30.90	20240110	3605	8.88	20231024	2.59	N	041460	500	107 억		379827	N	N	0	N	00	N
82	20240717	160458	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3985	10	2	0.25	219354015	54927	152.42	3995	4020	3965	5160	2785	3975	3993.56	1.90	0	18051	4025	4000	3975	3950	3925	4012	3962	107	1185	500	2860	5	1	19000000	757	31.88	1.41	12	0.29	125.00	2832.00	5680	20240110	-29.84	3605	20231024	10.54	5680	-29.84	20240110	3820	4.32	20240531	5680	-29.84	20240110	3605	10.54	20231024	2.59	N	041460	500	107 억		361801	N	N	0	N	00	N
83	20240717	150500	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3985	10	2	0.25	206017975	51577	143.12	3995	4020	3965	5160	2785	3975	3994.38	1.90	0	21130	4025	4000	3975	3950	3925	4012	3962	107	1185	500	2860	5	1	19000000	757	31.88	1.41	12	0.27	125.00	2832.00	5680	20240110	-29.84	3605	20231024	10.54	5680	-29.84	20240110	3820	4.32	20240531	5680	-29.84	20240110	3605	10.54	20231024	2.59	N	041460	500	107 억		361801	N	N	0	N	00	N
84	20240717	140457	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4000	25	2	0.63	191929155	48046	133.32	3995	4020	3965	5160	2785	3975	3994.70	1.90	0	22255	4025	4000	3975	3950	3925	4012	3962	107	1185	500	2860	5	1	19000000	760	32.00	1.41	12	0.25	125.00	2832.00	5680	20240110	-29.58	3605	20231024	10.96	5680	-29.58	20240110	3820	4.71	20240531	5680	-29.58	20240110	3605	10.96	20231024	2.59	N	041460	500	107 억		361801	N	N	0	N	00	N
85	20240717	130456	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3995	20	2	0.50	173996420	43558	120.87	3995	4020	3965	5160	2785	3975	3994.59	1.90	0	23935	4025	4000	3975	3950	3925	4012	3962	107	1185	500	2860	5	1	19000000	759	31.96	1.41	12	0.23	125.00	2832.00	5680	20240110	-29.67	3605	20231024	10.82	5680	-29.67	20240110	3820	4.58	20240531	5680	-29.67	20240110	3605	10.82	20231024	2.59	N	041460	500	107 억		361801	N	N	0	N	00	N
86	20240717	120457	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4000	25	2	0.63	168986320	42304	117.39	3995	4020	3965	5160	2785	3975	3994.57	1.90	0	24085	4025	4000	3975	3950	3925	4012	3962	107	1185	500	2860	5	1	19000000	760	32.00	1.41	12	0.22	125.00	2832.00	5680	20240110	-29.58	3605	20231024	10.96	5680	-29.58	20240110	3820	4.71	20240531	5680	-29.58	20240110	3605	10.96	20231024	2.59	N	041460	500	107 억		361801	N	N	0	N	00	N
87	20240717	110457	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3990	15	2	0.38	162612290	40710	112.97	3995	4020	3965	5160	2785	3975	3994.41	1.90	0	23786	4025	4000	3975	3950	3925	4012	3962	107	1185	500	2860	5	1	19000000	758	31.92	1.41	12	0.21	125.00	2832.00	5680	20240110	-29.75	3605	20231024	10.68	5680	-29.75	20240110	3820	4.45	20240531	5680	-29.75	20240110	3605	10.68	20231024	2.59	N	041460	500	107 억		361801	N	N	0	N	00	N
88	20240717	100456	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4020	45	2	1.13	137402910	34404	95.47	3995	4020	3965	5160	2785	3975	3993.81	1.90	0	27244	4025	4000	3975	3950	3925	4012	3962	107	1185	500	2860	5	1	19000000	764	32.16	1.42	12	0.18	125.00	2832.00	5680	20240110	-29.23	3605	20231024	11.51	5680	-29.23	20240110	3820	5.24	20240531	5680	-29.23	20240110	3605	11.51	20231024	2.59	N	041460	500	107 억		361801	N	N	0	N	00	N
89	20240717	090406	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3965	-10	5	-0.25	2336290	586	1.63	3995	3995	3965	5160	2785	3975	3986.84	1.90	0	-31	4025	4000	3975	3950	3925	4012	3962	107	1185	500	2860	5	1	19000000	753	31.72	1.40	12	0.00	125.00	2832.00	5680	20240110	-30.19	3605	20231024	9.99	5680	-30.19	20240110	3820	3.80	20240531	5680	-30.19	20240110	3605	9.99	20231024	2.59	N	041460	500	107 억		361801	N	N	0	N	00	N
90	20240716	160458	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3975	-15	5	-0.38	142783560	35952	178.63	3970	4000	3950	5180	2795	3990	3971.50	1.91	0	-967	4176	4082	4001	3907	3826	4130	3955	107	1190	500	2870	5	1	19000000	755	31.80	1.40	12	0.19	125.00	2832.00	5680	20240110	-30.02	3605	20231024	10.26	5680	-30.02	20240110	3820	4.06	20240531	5680	-30.02	20240110	3605	10.26	20231024	2.57	N	041460	500	107 억		362758	N	N	0	N	00	N
91	20240716	150502	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3985	-5	5	-0.13	134547830	33883	168.35	3970	4000	3950	5180	2795	3990	3970.95	1.91	0	-1448	4176	4082	4001	3907	3826	4130	3955	107	1190	500	2870	5	1	19000000	757	31.88	1.41	12	0.18	125.00	2832.00	5680	20240110	-29.84	3605	20231024	10.54	5680	-29.84	20240110	3820	4.32	20240531	5680	-29.84	20240110	3605	10.54	20231024	2.57	N	041460	500	107 억		362758	N	N	0	N	00	N
92	20240716	140500	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3985	-5	5	-0.13	113603145	28622	142.21	3970	4000	3950	5180	2795	3990	3969.08	1.91	0	-1621	4176	4082	4001	3907	3826	4130	3955	107	1190	500	2870	5	1	19000000	757	31.88	1.41	12	0.15	125.00	2832.00	5680	20240110	-29.84	3605	20231024	10.54	5680	-29.84	20240110	3820	4.32	20240531	5680	-29.84	20240110	3605	10.54	20231024	2.57	N	041460	500	107 억		362758	N	N	0	N	00	N
93	20240716	130500	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3970	-20	5	-0.50	103762345	26147	129.92	3970	4000	3950	5180	2795	3990	3968.42	1.91	0	-2118	4176	4082	4001	3907	3826	4130	3955	107	1190	500	2870	5	1	19000000	754	31.76	1.40	12	0.14	125.00	2832.00	5680	20240110	-30.11	3605	20231024	10.12	5680	-30.11	20240110	3820	3.93	20240531	5680	-30.11	20240110	3605	10.12	20231024	2.57	N	041460	500	107 억		362758	N	N	0	N	00	N
94	20240716	120459	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3960	-30	5	-0.75	92882095	23403	116.28	3970	4000	3950	5180	2795	3990	3968.81	1.91	0	-2451	4176	4082	4001	3907	3826	4130	3955	107	1190	500	2870	5	1	19000000	752	31.68	1.40	12	0.12	125.00	2832.00	5680	20240110	-30.28	3605	20231024	9.85	5680	-30.28	20240110	3820	3.66	20240531	5680	-30.28	20240110	3605	9.85	20231024	2.57	N	041460	500	107 억		362758	N	N	0	N	00	N
95	20240716	110500	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3955	-35	5	-0.88	86471385	21785	108.24	3970	4000	3950	5180	2795	3990	3969.31	1.91	0	-2327	4176	4082	4001	3907	3826	4130	3955	107	1190	500	2870	5	1	19000000	751	31.64	1.40	12	0.11	125.00	2832.00	5680	20240110	-30.37	3605	20231024	9.71	5680	-30.37	20240110	3820	3.53	20240531	5680	-30.37	20240110	3605	9.71	20231024	2.57	N	041460	500	107 억		362758	N	N	0	N	00	N
96	20240716	100500	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3970	-20	5	-0.50	62762440	15799	78.50	3970	4000	3950	5180	2795	3990	3972.56	1.91	0	-857	4176	4082	4001	3907	3826	4130	3955	107	1190	500	2870	5	1	19000000	754	31.76	1.40	12	0.08	125.00	2832.00	5680	20240110	-30.11	3605	20231024	10.12	5680	-30.11	20240110	3820	3.93	20240531	5680	-30.11	20240110	3605	10.12	20231024	2.57	N	041460	500	107 억		362758	N	N	0	N	00	N
97	20240716	090458	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3980	-10	5	-0.25	1637310	412	2.05	3970	3980	3970	5180	2795	3990	3974.05	1.91	0	67	4176	4082	4001	3907	3826	4130	3955	107	1190	500	2870	5	1	19000000	756	31.84	1.41	12	0.00	125.00	2832.00	5680	20240110	-29.93	3605	20231024	10.40	5680	-29.93	20240110	3820	4.19	20240531	5680	-29.93	20240110	3605	10.40	20231024	2.57	N	041460	500	107 억		362758	N	N	0	N	00	N
98	20240715	160452	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3990	30	2	0.76	79129215	19885	75.55	3920	4095	3920	5140	2775	3960	3979.31	1.91	0	-474	4053	4006	3963	3916	3873	3985	3895	107	1180	500	2850	5	1	19000000	758	31.92	1.41	12	0.10	125.00	2832.00	5680	20240110	-29.75	3605	20231024	10.68	5680	-29.75	20240110	3820	4.45	20240531	5680	-29.75	20240110	3605	10.68	20231024	2.57	N	041460	500	107 억		363232	N	N	0	N	00	N
99	20240715	150455	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3970	10	2	0.25	72123485	18122	68.85	3920	4095	3920	5140	2775	3960	3979.89	1.91	0	-567	4053	4006	3963	3916	3873	3985	3895	107	1180	500	2850	5	1	19000000	754	31.76	1.40	12	0.10	125.00	2832.00	5680	20240110	-30.11	3605	20231024	10.12	5680	-30.11	20240110	3820	3.93	20240531	5680	-30.11	20240110	3605	10.12	20231024	2.57	N	041460	500	107 억		363232	N	N	0	N	00	N
100	20240715	140455	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3980	20	2	0.51	59259555	14889	56.57	3920	4095	3920	5140	2775	3960	3980.09	1.91	0	-768	4053	4006	3963	3916	3873	3985	3895	107	1180	500	2850	5	1	19000000	756	31.84	1.41	12	0.08	125.00	2832.00	5680	20240110	-29.93	3605	20231024	10.40	5680	-29.93	20240110	3820	4.19	20240531	5680	-29.93	20240110	3605	10.40	20231024	2.57	N	041460	500	107 억		363232	N	N	0	N	00	N
101	20240715	130454	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3980	20	2	0.51	45173025	11346	43.11	3920	4095	3920	5140	2775	3960	3981.41	1.91	0	-1321	4053	4006	3963	3916	3873	3985	3895	107	1180	500	2850	5	1	19000000	756	31.84	1.41	12	0.06	125.00	2832.00	5680	20240110	-29.93	3605	20231024	10.40	5680	-29.93	20240110	3820	4.19	20240531	5680	-29.93	20240110	3605	10.40	20231024	2.57	N	041460	500	107 억		363232	N	N	0	N	00	N
102	20240715	120455	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3975	15	2	0.38	42043915	10560	40.12	3920	4095	3920	5140	2775	3960	3981.43	1.91	0	-1547	4053	4006	3963	3916	3873	3985	3895	107	1180	500	2850	5	1	19000000	755	31.80	1.40	12	0.06	125.00	2832.00	5680	20240110	-30.02	3605	20231024	10.26	5680	-30.02	20240110	3820	4.06	20240531	5680	-30.02	20240110	3605	10.26	20231024	2.57	N	041460	500	107 억		363232	N	N	0	N	00	N
103	20240715	110455	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3960	0	3	0.00	33470285	8397	31.90	3920	4095	3920	5140	2775	3960	3985.98	1.91	0	-1787	4053	4006	3963	3916	3873	3985	3895	107	1180	500	2850	5	1	19000000	752	31.68	1.40	12	0.04	125.00	2832.00	5680	20240110	-30.28	3605	20231024	9.85	5680	-30.28	20240110	3820	3.66	20240531	5680	-30.28	20240110	3605	9.85	20231024	2.57	N	041460	500	107 억		363232	N	N	0	N	00	N
104	20240715	100455	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3980	20	2	0.51	28280125	7092	26.94	3920	4095	3920	5140	2775	3960	3987.61	1.91	0	-1376	4053	4006	3963	3916	3873	3985	3895	107	1180	500	2850	5	1	19000000	756	31.84	1.41	12	0.04	125.00	2832.00	5680	20240110	-29.93	3605	20231024	10.40	5680	-29.93	20240110	3820	4.19	20240531	5680	-29.93	20240110	3605	10.40	20231024	2.57	N	041460	500	107 억		363232	N	N	0	N	00	N
105	20240715	090455	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3960	0	3	0.00	804920	205	0.78	3920	3960	3920	5140	2775	3960	3926.44	1.91	0	-31	4053	4006	3963	3916	3873	3985	3895	107	1180	500	2850	5	1	19000000	752	31.68	1.40	12	0.00	125.00	2832.00	5680	20240110	-30.28	3605	20231024	9.85	5680	-30.28	20240110	3820	3.66	20240531	5680	-30.28	20240110	3605	9.85	20231024	2.57	N	041460	500	107 억		363232	N	N	0	N	00	N
106	20240712	160450	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3960	-20	5	-0.50	104657700	26318	96.42	4000	4010	3920	5170	2790	3980	3976.67	1.92	0	-2210	4043	4011	3988	3956	3933	4007	3952	107	1190	500	2860	5	1	19000000	752	31.68	1.40	12	0.14	125.00	2832.00	5680	20240110	-30.28	3605	20231024	9.85	5680	-30.28	20240110	3820	3.66	20240531	5680	-30.28	20240110	3605	9.85	20231024	2.59	N	041460	500	107 억		365442	N	N	0	N	00	N
107	20240712	150453	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3950	-30	5	-0.75	96230855	24189	88.62	4000	4010	3920	5170	2790	3980	3978.29	1.92	0	-2177	4043	4011	3988	3956	3933	4007	3952	107	1190	500	2860	5	1	19000000	751	31.60	1.39	12	0.13	125.00	2832.00	5680	20240110	-30.46	3605	20231024	9.57	5680	-30.46	20240110	3820	3.40	20240531	5680	-30.46	20240110	3605	9.57	20231024	2.59	N	041460	500	107 억		365442	N	N	0	N	00	N
108	20240712	140456	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3950	-30	5	-0.75	80200945	20125	73.73	4000	4010	3950	5170	2790	3980	3985.14	1.92	0	-1857	4043	4011	3988	3956	3933	4007	3952	107	1190	500	2860	5	1	19000000	751	31.60	1.39	12	0.11	125.00	2832.00	5680	20240110	-30.46	3605	20231024	9.57	5680	-30.46	20240110	3820	3.40	20240531	5680	-30.46	20240110	3605	9.57	20231024	2.59	N	041460	500	107 억		365442	N	N	0	N	00	N
109	20240712	130452	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3980	0	3	0.00	71411640	17910	65.62	4000	4010	3950	5170	2790	3980	3987.25	1.92	0	-1786	4043	4011	3988	3956	3933	4007	3952	107	1190	500	2860	5	1	19000000	756	31.84	1.41	12	0.09	125.00	2832.00	5680	20240110	-29.93	3605	20231024	10.40	5680	-29.93	20240110	3820	4.19	20240531	5680	-29.93	20240110	3605	10.40	20231024	2.59	N	041460	500	107 억		365442	N	N	0	N	00	N
110	20240712	120454	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3975	-5	5	-0.13	66963355	16788	61.51	4000	4010	3955	5170	2790	3980	3988.76	1.92	0	-1202	4043	4011	3988	3956	3933	4007	3952	107	1190	500	2860	5	1	19000000	755	31.80	1.40	12	0.09	125.00	2832.00	5680	20240110	-30.02	3605	20231024	10.26	5680	-30.02	20240110	3820	4.06	20240531	5680	-30.02	20240110	3605	10.26	20231024	2.59	N	041460	500	107 억		365442	N	N	0	N	00	N
111	20240712	110451	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3960	-20	5	-0.50	62161400	15576	57.07	4000	4010	3960	5170	2790	3980	3990.84	1.92	0	-1064	4043	4011	3988	3956	3933	4007	3952	107	1190	500	2860	5	1	19000000	752	31.68	1.40	12	0.08	125.00	2832.00	5680	20240110	-30.28	3605	20231024	9.85	5680	-30.28	20240110	3820	3.66	20240531	5680	-30.28	20240110	3605	9.85	20231024	2.59	N	041460	500	107 억		365442	N	N	0	N	00	N
112	20240712	100453	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3995	15	2	0.38	47808245	11957	43.81	4000	4010	3970	5170	2790	3980	3998.35	1.92	0	-907	4043	4011	3988	3956	3933	4007	3952	107	1190	500	2860	5	1	19000000	759	31.96	1.41	12	0.06	125.00	2832.00	5680	20240110	-29.67	3605	20231024	10.82	5680	-29.67	20240110	3820	4.58	20240531	5680	-29.67	20240110	3605	10.82	20231024	2.59	N	041460	500	107 억		365442	N	N	0	N	00	N
113	20240712	090452	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4010	30	2	0.75	7226870	1805	6.61	4000	4010	4000	5170	2790	3980	4003.81	1.92	0	-879	4043	4011	3988	3956	3933	4007	3952	107	1190	500	2860	5	1	19000000	762	32.08	1.42	12	0.01	125.00	2832.00	5680	20240110	-29.40	3605	20231024	11.23	5680	-29.40	20240110	3820	4.97	20240531	5680	-29.40	20240110	3605	11.23	20231024	2.59	N	041460	500	107 억		365442	N	N	0	N	00	N
114	20240711	160449	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3980	0	3	0.00	108961475	27294	66.40	3980	4020	3965	5170	2790	3980	3992.17	1.93	0	-2238	4200	4090	3990	3880	3780	4145	3935	107	1190	500	2860	5	1	19000000	756	31.84	1.41	12	0.14	125.00	2832.00	5680	20240110	-29.93	3605	20231024	10.40	5680	-29.93	20240110	3820	4.19	20240531	5680	-29.93	20240110	3605	10.40	20231024	2.58	N	041460	500	107 억		367554	N	N	0	N	00	N
115	20240711	150454	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3990	10	2	0.25	100877215	25263	61.46	3980	4020	3965	5170	2790	3980	3993.08	1.93	0	-2204	4200	4090	3990	3880	3780	4145	3935	107	1190	500	2860	5	1	19000000	758	31.92	1.41	12	0.13	125.00	2832.00	5680	20240110	-29.75	3605	20231024	10.68	5680	-29.75	20240110	3820	4.45	20240531	5680	-29.75	20240110	3605	10.68	20231024	2.58	N	041460	500	107 억		367554	N	N	0	N	00	N
116	20240711	140453	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3970	-10	5	-0.25	97650335	24453	59.49	3980	4020	3965	5170	2790	3980	3993.39	1.93	0	-2204	4200	4090	3990	3880	3780	4145	3935	107	1190	500	2860	5	1	19000000	754	31.76	1.40	12	0.13	125.00	2832.00	5680	20240110	-30.11	3605	20231024	10.12	5680	-30.11	20240110	3820	3.93	20240531	5680	-30.11	20240110	3605	10.12	20231024	2.58	N	041460	500	107 억		367554	N	N	0	N	00	N
117	20240711	130451	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3965	-15	5	-0.38	88674850	22191	53.99	3980	4020	3965	5170	2790	3980	3995.98	1.93	0	-2204	4200	4090	3990	3880	3780	4145	3935	107	1190	500	2860	5	1	19000000	753	31.72	1.40	12	0.12	125.00	2832.00	5680	20240110	-30.19	3605	20231024	9.99	5680	-30.19	20240110	3820	3.80	20240531	5680	-30.19	20240110	3605	9.99	20231024	2.58	N	041460	500	107 억		367554	N	N	0	N	00	N
118	20240711	120452	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3995	15	2	0.38	55864465	13957	33.96	3980	4020	3980	5170	2790	3980	4002.61	1.93	0	489	4200	4090	3990	3880	3780	4145	3935	107	1190	500	2860	5	1	19000000	759	31.96	1.41	12	0.07	125.00	2832.00	5680	20240110	-29.67	3605	20231024	10.82	5680	-29.67	20240110	3820	4.58	20240531	5680	-29.67	20240110	3605	10.82	20231024	2.58	N	041460	500	107 억		367554	N	N	0	N	00	N
119	20240711	110450	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4005	25	2	0.63	39765050	9928	24.15	3980	4020	3980	5170	2790	3980	4005.34	1.93	0	489	4200	4090	3990	3880	3780	4145	3935	107	1190	500	2860	5	1	19000000	761	32.04	1.41	12	0.05	125.00	2832.00	5680	20240110	-29.49	3605	20231024	11.10	5680	-29.49	20240110	3820	4.84	20240531	5680	-29.49	20240110	3605	11.10	20231024	2.58	N	041460	500	107 억		367554	N	N	0	N	00	N
120	20240711	100450	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4010	30	2	0.75	28004455	6993	17.01	3980	4020	3980	5170	2790	3980	4004.64	1.93	0	400	4200	4090	3990	3880	3780	4145	3935	107	1190	500	2860	5	1	19000000	762	32.08	1.42	12	0.04	125.00	2832.00	5680	20240110	-29.40	3605	20231024	11.23	5680	-29.40	20240110	3820	4.97	20240531	5680	-29.40	20240110	3605	11.23	20231024	2.58	N	041460	500	107 억		367554	N	N	0	N	00	N
121	20240711	090448	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4010	30	2	0.75	2447855	614	1.49	3980	4010	3980	5170	2790	3980	3986.73	1.93	0	-116	4200	4090	3990	3880	3780	4145	3935	107	1190	500	2860	5	1	19000000	762	32.08	1.42	12	0.00	125.00	2832.00	5680	20240110	-29.40	3605	20231024	11.23	5680	-29.40	20240110	3820	4.97	20240531	5680	-29.40	20240110	3605	11.23	20231024	2.58	N	041460	500	107 억		367554	N	N	0	N	00	N
122	20240710	160450	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3980	55	2	1.40	162067565	40909	179.17	3925	4100	3890	5100	2750	3925	3961.61	1.93	0	821	3998	3961	3908	3871	3818	3980	3890	107	1175	500	2820	5	1	19000000	756	31.84	1.41	12	0.22	125.00	2832.00	5680	20240110	-29.93	3605	20231024	10.40	5680	-29.93	20240110	3820	4.19	20240531	5680	-29.93	20240110	3605	10.40	20231024	2.59	N	041460	500	107 억		366758	N	N	0	N	00	N
123	20240710	150451	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3985	60	2	1.53	147675000	37293	163.33	3925	4100	3890	5100	2750	3925	3959.86	1.93	0	851	3998	3961	3908	3871	3818	3980	3890	107	1175	500	2820	5	1	19000000	757	31.88	1.41	12	0.20	125.00	2832.00	5680	20240110	-29.84	3605	20231024	10.54	5680	-29.84	20240110	3820	4.32	20240531	5680	-29.84	20240110	3605	10.54	20231024	2.59	N	041460	500	107 억		366758	N	N	0	N	00	N
124	20240710	140449	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3975	50	2	1.27	124641050	31505	137.98	3925	4100	3890	5100	2750	3925	3956.23	1.93	0	2156	3998	3961	3908	3871	3818	3980	3890	107	1175	500	2820	5	1	19000000	755	31.80	1.40	12	0.17	125.00	2832.00	5680	20240110	-30.02	3605	20231024	10.26	5680	-30.02	20240110	3820	4.06	20240531	5680	-30.02	20240110	3605	10.26	20231024	2.59	N	041460	500	107 억		366758	N	N	0	N	00	N
125	20240710	130449	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3990	65	2	1.66	111341090	28171	123.38	3925	4100	3890	5100	2750	3925	3952.33	1.93	0	2276	3998	3961	3908	3871	3818	3980	3890	107	1175	500	2820	5	1	19000000	758	31.92	1.41	12	0.15	125.00	2832.00	5680	20240110	-29.75	3605	20231024	10.68	5680	-29.75	20240110	3820	4.45	20240531	5680	-29.75	20240110	3605	10.68	20231024	2.59	N	041460	500	107 억		366758	N	N	0	N	00	N
126	20240710	120450	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3980	55	2	1.40	81172335	20558	90.04	3925	4100	3890	5100	2750	3925	3948.45	1.93	0	790	3998	3961	3908	3871	3818	3980	3890	107	1175	500	2820	5	1	19000000	756	31.84	1.41	12	0.11	125.00	2832.00	5680	20240110	-29.93	3605	20231024	10.40	5680	-29.93	20240110	3820	4.19	20240531	5680	-29.93	20240110	3605	10.40	20231024	2.59	N	041460	500	107 억		366758	N	N	0	N	00	N
127	20240710	110450	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3920	-5	5	-0.13	25795280	6616	28.98	3925	3925	3890	5100	2750	3925	3898.92	1.93	0	595	3998	3961	3908	3871	3818	3980	3890	107	1175	500	2820	5	1	19000000	745	31.36	1.38	12	0.03	125.00	2832.00	5680	20240110	-30.99	3605	20231024	8.74	5680	-30.99	20240110	3820	2.62	20240531	5680	-30.99	20240110	3605	8.74	20231024	2.59	N	041460	500	107 억		366758	N	N	0	N	00	N
128	20240710	100446	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3920	-5	5	-0.13	14489730	3717	16.28	3925	3925	3890	5100	2750	3925	3898.23	1.93	0	595	3998	3961	3908	3871	3818	3980	3890	107	1175	500	2820	5	1	19000000	745	31.36	1.38	12	0.02	125.00	2832.00	5680	20240110	-30.99	3605	20231024	8.74	5680	-30.99	20240110	3820	2.62	20240531	5680	-30.99	20240110	3605	8.74	20231024	2.59	N	041460	500	107 억		366758	N	N	0	N	00	N
129	20240710	090449	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3900	-25	5	-0.64	741690	190	0.83	3925	3925	3900	5100	2750	3925	3903.63	1.93	0	-9	3998	3961	3908	3871	3818	3980	3890	107	1175	500	2820	5	1	19000000	741	31.20	1.38	12	0.00	125.00	2832.00	5680	20240110	-31.34	3605	20231024	8.18	5680	-31.34	20240110	3820	2.09	20240531	5680	-31.34	20240110	3605	8.18	20231024	2.59	N	041460	500	107 억		366758	N	N	0	N	00	N
130	20240709	160448	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3925	15	2	0.38	89400570	22829	77.13	3870	3945	3855	5080	2740	3910	3915.58	1.95	0	-3056	4016	3962	3906	3852	3796	3990	3880	107	1170	500	2810	5	1	19000000	746	31.40	1.39	12	0.12	125.00	2832.00	5680	20240110	-30.90	3605	20231024	8.88	5680	-30.90	20240110	3820	2.75	20240531	5680	-30.90	20240110	3605	8.88	20231024	2.62	N	041460	500	107 억		369809	N	N	0	N	00	N
131	20240709	150448	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3930	20	2	0.51	81052085	20702	69.95	3870	3945	3855	5080	2740	3910	3915.18	1.95	0	-3008	4016	3962	3906	3852	3796	3990	3880	107	1170	500	2810	5	1	19000000	747	31.44	1.39	12	0.11	125.00	2832.00	5680	20240110	-30.81	3605	20231024	9.02	5680	-30.81	20240110	3820	2.88	20240531	5680	-30.81	20240110	3605	9.02	20231024	2.62	N	041460	500	107 억		369809	N	N	0	N	00	N
132	20240709	140449	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3930	20	2	0.51	61743225	15785	53.33	3870	3945	3855	5080	2740	3910	3911.51	1.95	0	-423	4016	3962	3906	3852	3796	3990	3880	107	1170	500	2810	5	1	19000000	747	31.44	1.39	12	0.08	125.00	2832.00	5680	20240110	-30.81	3605	20231024	9.02	5680	-30.81	20240110	3820	2.88	20240531	5680	-30.81	20240110	3605	9.02	20231024	2.62	N	041460	500	107 억		369809	N	N	0	N	00	N
133	20240709	130450	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3935	25	2	0.64	55495115	14190	47.94	3870	3945	3855	5080	2740	3910	3910.86	1.95	0	-154	4016	3962	3906	3852	3796	3990	3880	107	1170	500	2810	5	1	19000000	748	31.48	1.39	12	0.07	125.00	2832.00	5680	20240110	-30.72	3605	20231024	9.15	5680	-30.72	20240110	3820	3.01	20240531	5680	-30.72	20240110	3605	9.15	20231024	2.62	N	041460	500	107 억		369809	N	N	0	N	00	N
134	20240709	120451	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3915	5	2	0.13	49066370	12552	42.41	3870	3945	3855	5080	2740	3910	3909.05	1.95	0	198	4016	3962	3906	3852	3796	3990	3880	107	1170	500	2810	5	1	19000000	744	31.32	1.38	12	0.07	125.00	2832.00	5680	20240110	-31.07	3605	20231024	8.60	5680	-31.07	20240110	3820	2.49	20240531	5680	-31.07	20240110	3605	8.60	20231024	2.62	N	041460	500	107 억		369809	N	N	0	N	00	N
135	20240709	110450	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3935	25	2	0.64	46648205	11935	40.33	3870	3945	3855	5080	2740	3910	3908.52	1.95	0	202	4016	3962	3906	3852	3796	3990	3880	107	1170	500	2810	5	1	19000000	748	31.48	1.39	12	0.06	125.00	2832.00	5680	20240110	-30.72	3605	20231024	9.15	5680	-30.72	20240110	3820	3.01	20240531	5680	-30.72	20240110	3605	9.15	20231024	2.62	N	041460	500	107 억		369809	N	N	0	N	00	N
136	20240709	100450	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3935	25	2	0.64	21276715	5446	18.40	3870	3935	3855	5080	2740	3910	3906.85	1.95	0	812	4016	3962	3906	3852	3796	3990	3880	107	1170	500	2810	5	1	19000000	748	31.48	1.39	12	0.03	125.00	2832.00	5680	20240110	-30.72	3605	20231024	9.15	5680	-30.72	20240110	3820	3.01	20240531	5680	-30.72	20240110	3605	9.15	20231024	2.62	N	041460	500	107 억		369809	N	N	0	N	00	N
137	20240709	090448	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3900	-10	5	-0.26	5833230	1508	5.10	3870	3910	3855	5080	2740	3910	3868.19	1.95	0	262	4016	3962	3906	3852	3796	3990	3880	107	1170	500	2810	5	1	19000000	741	31.20	1.38	12	0.01	125.00	2832.00	5680	20240110	-31.34	3605	20231024	8.18	5680	-31.34	20240110	3820	2.09	20240531	5680	-31.34	20240110	3605	8.18	20231024	2.62	N	041460	500	107 억		369809	N	N	0	N	00	N
138	20240708	160445	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3910	20	2	0.51	115395940	29563	77.32	3850	3960	3850	5050	2725	3890	3903.39	1.95	0	103	3933	3911	3873	3851	3813	3922	3862	107	1160	500	2800	5	1	19000000	743	31.28	1.38	12	0.16	125.00	2832.00	5680	20240110	-31.16	3605	20231024	8.46	5680	-31.16	20240110	3820	2.36	20240531	5680	-31.16	20240110	3605	8.46	20231024	2.63	N	041460	500	107 억		369706	N	N	0	N	00	N
139	20240708	150447	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3900	10	2	0.26	98688110	25280	66.12	3850	3960	3850	5050	2725	3890	3903.80	1.95	0	-638	3933	3911	3873	3851	3813	3922	3862	107	1160	500	2800	5	1	19000000	741	31.20	1.38	12	0.13	125.00	2832.00	5680	20240110	-31.34	3605	20231024	8.18	5680	-31.34	20240110	3820	2.09	20240531	5680	-31.34	20240110	3605	8.18	20231024	2.63	N	041460	500	107 억		369706	N	N	0	N	00	N
140	20240708	140449	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3930	40	2	1.03	86054275	22052	57.68	3850	3960	3850	5050	2725	3890	3902.33	1.95	0	-698	3933	3911	3873	3851	3813	3922	3862	107	1160	500	2800	5	1	19000000	747	31.44	1.39	12	0.12	125.00	2832.00	5680	20240110	-30.81	3605	20231024	9.02	5680	-30.81	20240110	3820	2.88	20240531	5680	-30.81	20240110	3605	9.02	20231024	2.63	N	041460	500	107 억		369706	N	N	0	N	00	N
141	20240708	130445	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3940	50	2	1.29	81927870	20999	54.92	3850	3960	3850	5050	2725	3890	3901.51	1.95	0	-709	3933	3911	3873	3851	3813	3922	3862	107	1160	500	2800	5	1	19000000	749	31.52	1.39	12	0.11	125.00	2832.00	5680	20240110	-30.63	3605	20231024	9.29	5680	-30.63	20240110	3820	3.14	20240531	5680	-30.63	20240110	3605	9.29	20231024	2.63	N	041460	500	107 억		369706	N	N	0	N	00	N
142	20240708	120447	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3920	30	2	0.77	53371475	13742	35.94	3850	3945	3850	5050	2725	3890	3883.82	1.95	0	-706	3933	3911	3873	3851	3813	3922	3862	107	1160	500	2800	5	1	19000000	745	31.36	1.38	12	0.07	125.00	2832.00	5680	20240110	-30.99	3605	20231024	8.74	5680	-30.99	20240110	3820	2.62	20240531	5680	-30.99	20240110	3605	8.74	20231024	2.63	N	041460	500	107 억		369706	N	N	0	N	00	N
143	20240708	110445	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3900	10	2	0.26	49048415	12633	33.04	3850	3945	3850	5050	2725	3890	3882.56	1.95	0	-645	3933	3911	3873	3851	3813	3922	3862	107	1160	500	2800	5	1	19000000	741	31.20	1.38	12	0.07	125.00	2832.00	5680	20240110	-31.34	3605	20231024	8.18	5680	-31.34	20240110	3820	2.09	20240531	5680	-31.34	20240110	3605	8.18	20231024	2.63	N	041460	500	107 억		369706	N	N	0	N	00	N
144	20240708	100446	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3945	55	2	1.41	40941670	10560	27.62	3850	3945	3850	5050	2725	3890	3877.05	1.95	0	-428	3933	3911	3873	3851	3813	3922	3862	107	1160	500	2800	5	1	19000000	750	31.56	1.39	12	0.06	125.00	2832.00	5680	20240110	-30.55	3605	20231024	9.43	5680	-30.55	20240110	3820	3.27	20240531	5680	-30.55	20240110	3605	9.43	20231024	2.63	N	041460	500	107 억		369706	N	N	0	N	00	N
145	20240708	090446	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3850	-40	5	-1.03	19011300	4938	12.92	3850	3850	3850	5050	2725	3890	3850.00	1.95	0	0	3933	3911	3873	3851	3813	3922	3862	107	1160	500	2800	5	1	19000000	732	30.80	1.36	12	0.03	125.00	2832.00	5680	20240110	-32.22	3605	20231024	6.80	5680	-32.22	20240110	3820	0.79	20240531	5680	-32.22	20240110	3605	6.80	20231024	2.63	N	041460	500	107 억		369706	N	N	0	N	00	N
146	20240705	160444	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3890	45	2	1.17	146742705	37992	62.02	3845	3895	3835	4995	2695	3845	3862.46	1.97	0	-4274	3958	3901	3873	3816	3788	3887	3802	107	1150	500	2760	5	1	19000000	739	31.12	1.37	12	0.20	125.00	2832.00	5680	20240110	-31.51	3605	20231024	7.91	5680	-31.51	20240110	3820	1.83	20240531	5680	-31.51	20240110	3605	7.91	20231024	2.67	N	041460	500	107 억		373971	N	N	0	N	00	N
147	20240705	150446	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3850	5	2	0.13	135054440	34985	57.11	3845	3895	3835	4995	2695	3845	3860.35	1.97	0	-3510	3958	3901	3873	3816	3788	3887	3802	107	1150	500	2760	5	1	19000000	732	30.80	1.36	12	0.18	125.00	2832.00	5680	20240110	-32.22	3605	20231024	6.80	5680	-32.22	20240110	3820	0.79	20240531	5680	-32.22	20240110	3605	6.80	20231024	2.67	N	041460	500	107 억		373971	N	N	0	N	00	N
148	20240705	140446	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3855	10	2	0.26	121824520	31551	51.50	3845	3895	3835	4995	2695	3845	3861.19	1.97	0	-3651	3958	3901	3873	3816	3788	3887	3802	107	1150	500	2760	5	1	19000000	732	30.84	1.36	12	0.17	125.00	2832.00	5680	20240110	-32.13	3605	20231024	6.93	5680	-32.13	20240110	3820	0.92	20240531	5680	-32.13	20240110	3605	6.93	20231024	2.67	N	041460	500	107 억		373971	N	N	0	N	00	N
149	20240705	130444	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3855	10	2	0.26	96259000	24951	40.73	3845	3895	3835	4995	2695	3845	3857.92	1.97	0	-375	3958	3901	3873	3816	3788	3887	3802	107	1150	500	2760	5	1	19000000	732	30.84	1.36	12	0.13	125.00	2832.00	5680	20240110	-32.13	3605	20231024	6.93	5680	-32.13	20240110	3820	0.92	20240531	5680	-32.13	20240110	3605	6.93	20231024	2.67	N	041460	500	107 억		373971	N	N	0	N	00	N
150	20240705	120445	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3860	15	2	0.39	91667760	23761	38.79	3845	3895	3835	4995	2695	3845	3857.91	1.97	0	-180	3958	3901	3873	3816	3788	3887	3802	107	1150	500	2760	5	1	19000000	733	30.88	1.36	12	0.13	125.00	2832.00	5680	20240110	-32.04	3605	20231024	7.07	5680	-32.04	20240110	3820	1.05	20240531	5680	-32.04	20240110	3605	7.07	20231024	2.67	N	041460	500	107 억		373971	N	N	0	N	00	N
151	20240705	110444	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3840	-5	5	-0.13	51323990	13310	21.73	3845	3885	3840	4995	2695	3845	3856.05	1.97	0	-1008	3958	3901	3873	3816	3788	3887	3802	107	1150	500	2760	5	1	19000000	730	30.72	1.36	12	0.07	125.00	2832.00	5680	20240110	-32.39	3605	20231024	6.52	5680	-32.39	20240110	3820	0.52	20240531	5680	-32.39	20240110	3605	6.52	20231024	2.67	N	041460	500	107 억		373971	N	N	0	N	00	N
152	20240705	100444	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3880	35	2	0.91	17695900	4581	7.48	3845	3885	3840	4995	2695	3845	3862.89	1.97	0	-1132	3958	3901	3873	3816	3788	3887	3802	107	1150	500	2760	5	1	19000000	737	31.04	1.37	12	0.02	125.00	2832.00	5680	20240110	-31.69	3605	20231024	7.63	5680	-31.69	20240110	3820	1.57	20240531	5680	-31.69	20240110	3605	7.63	20231024	2.67	N	041460	500	107 억		373971	N	N	0	N	00	N
153	20240705	090445	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3850	5	2	0.13	427265	111	0.18	3845	3865	3845	4995	2695	3845	3849.23	1.97	0	-6	3958	3901	3873	3816	3788	3887	3802	107	1150	500	2760	5	1	19000000	732	30.80	1.36	12	0.00	125.00	2832.00	5680	20240110	-32.22	3605	20231024	6.80	5680	-32.22	20240110	3820	0.79	20240531	5680	-32.22	20240110	3605	6.80	20231024	2.67	N	041460	500	107 억		373971	N	N	0	N	00	N
154	20240704	160442	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3845	-85	5	-2.16	233778265	60367	113.59	3930	3930	3845	5100	2755	3930	3872.62	1.97	0	-773	4043	3986	3943	3886	3843	3965	3865	107	1170	500	2820	5	1	19000000	731	30.76	1.36	12	0.32	125.00	2832.00	5680	20240110	-32.31	3605	20231024	6.66	5680	-32.31	20240110	3820	0.65	20240531	5680	-32.31	20240110	3605	6.66	20231024	2.67	N	041460	500	107 억		374728	N	N	0	N	00	N
155	20240704	150444	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3890	-40	5	-1.02	191711790	49438	93.02	3930	3930	3850	5100	2755	3930	3877.82	1.97	0	-563	4043	3986	3943	3886	3843	3965	3865	107	1170	500	2820	5	1	19000000	739	31.12	1.37	12	0.26	125.00	2832.00	5680	20240110	-31.51	3605	20231024	7.91	5680	-31.51	20240110	3820	1.83	20240531	5680	-31.51	20240110	3605	7.91	20231024	2.67	N	041460	500	107 억		374728	N	N	0	N	00	N
156	20240704	140444	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3865	-65	5	-1.65	154906045	39920	75.12	3930	3930	3850	5100	2755	3930	3880.41	1.97	0	-1400	4043	3986	3943	3886	3843	3965	3865	107	1170	500	2820	5	1	19000000	734	30.92	1.36	12	0.21	125.00	2832.00	5680	20240110	-31.95	3605	20231024	7.21	5680	-31.95	20240110	3820	1.18	20240531	5680	-31.95	20240110	3605	7.21	20231024	2.67	N	041460	500	107 억		374728	N	N	0	N	00	N
157	20240704	130444	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3875	-55	5	-1.40	121461475	31268	58.84	3930	3930	3850	5100	2755	3930	3884.53	1.97	0	-1891	4043	3986	3943	3886	3843	3965	3865	107	1170	500	2820	5	1	19000000	736	31.00	1.37	12	0.16	125.00	2832.00	5680	20240110	-31.78	3605	20231024	7.49	5680	-31.78	20240110	3820	1.44	20240531	5680	-31.78	20240110	3605	7.49	20231024	2.67	N	041460	500	107 억		374728	N	N	0	N	00	N
158	20240704	120443	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3890	-40	5	-1.02	49315620	12647	23.80	3930	3930	3885	5100	2755	3930	3899.39	1.97	0	-803	4043	3986	3943	3886	3843	3965	3865	107	1170	500	2820	5	1	19000000	739	31.12	1.37	12	0.07	125.00	2832.00	5680	20240110	-31.51	3605	20231024	7.91	5680	-31.51	20240110	3820	1.83	20240531	5680	-31.51	20240110	3605	7.91	20231024	2.67	N	041460	500	107 억		374728	N	N	0	N	00	N
159	20240704	110443	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3890	-40	5	-1.02	33570135	8600	16.18	3930	3930	3890	5100	2755	3930	3903.50	1.97	0	-527	4043	3986	3943	3886	3843	3965	3865	107	1170	500	2820	5	1	19000000	739	31.12	1.37	12	0.05	125.00	2832.00	5680	20240110	-31.51	3605	20231024	7.91	5680	-31.51	20240110	3820	1.83	20240531	5680	-31.51	20240110	3605	7.91	20231024	2.67	N	041460	500	107 억		374728	N	N	0	N	00	N
160	20240704	100443	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3920	-10	5	-0.25	20365215	5214	9.81	3930	3930	3895	5100	2755	3930	3905.87	1.97	0	5	4043	3986	3943	3886	3843	3965	3865	107	1170	500	2820	5	1	19000000	745	31.36	1.38	12	0.03	125.00	2832.00	5680	20240110	-30.99	3605	20231024	8.74	5680	-30.99	20240110	3820	2.62	20240531	5680	-30.99	20240110	3605	8.74	20231024	2.67	N	041460	500	107 억		374728	N	N	0	N	00	N
161	20240704	090443	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3925	-5	5	-0.13	1029655	262	0.49	3930	3930	3925	5100	2755	3930	3929.98	1.97	0	0	4043	3986	3943	3886	3843	3965	3865	107	1170	500	2820	5	1	19000000	746	31.40	1.39	12	0.00	125.00	2832.00	5680	20240110	-30.90	3605	20231024	8.88	5680	-30.90	20240110	3820	2.75	20240531	5680	-30.90	20240110	3605	8.88	20231024	2.67	N	041460	500	107 억		374728	N	N	0	N	00	N
162	20240703	160441	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3930	-20	5	-0.51	208555860	53095	75.93	3950	4000	3900	5130	2765	3950	3927.98	2.02	0	-11821	4043	3996	3973	3926	3903	3985	3915	107	1180	500	2840	5	1	19000000	747	31.44	1.39	12	0.28	125.00	2832.00	5680	20240110	-30.81	3605	20231024	9.02	5680	-30.81	20240110	3820	2.88	20240531	5680	-30.81	20240110	3605	9.02	20231024	2.68	N	041460	500	107 억		384177	N	N	0	N	00	N
163	20240703	150443	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3935	-15	5	-0.38	185452560	47192	67.49	3950	4000	3905	5130	2765	3950	3929.75	2.02	0	-10039	4043	3996	3973	3926	3903	3985	3915	107	1180	500	2840	5	1	19000000	748	31.48	1.39	12	0.25	125.00	2832.00	5680	20240110	-30.72	3605	20231024	9.15	5680	-30.72	20240110	3820	3.01	20240531	5680	-30.72	20240110	3605	9.15	20231024	2.68	N	041460	500	107 억		384177	N	N	0	N	00	N
164	20240703	140443	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3950	0	3	0.00	161527345	41088	58.76	3950	4000	3905	5130	2765	3950	3931.25	2.02	0	-7835	4043	3996	3973	3926	3903	3985	3915	107	1180	500	2840	5	1	19000000	751	31.60	1.39	12	0.22	125.00	2832.00	5680	20240110	-30.46	3605	20231024	9.57	5680	-30.46	20240110	3820	3.40	20240531	5680	-30.46	20240110	3605	9.57	20231024	2.68	N	041460	500	107 억		384177	N	N	0	N	00	N
165	20240703	130442	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3935	-15	5	-0.38	132414380	33711	48.21	3950	4000	3905	5130	2765	3950	3927.93	2.02	0	-5803	4043	3996	3973	3926	3903	3985	3915	107	1180	500	2840	5	1	19000000	748	31.48	1.39	12	0.18	125.00	2832.00	5680	20240110	-30.72	3605	20231024	9.15	5680	-30.72	20240110	3820	3.01	20240531	5680	-30.72	20240110	3605	9.15	20231024	2.68	N	041460	500	107 억		384177	N	N	0	N	00	N
166	20240703	120441	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3920	-30	5	-0.76	126256875	32145	45.97	3950	4000	3905	5130	2765	3950	3927.73	2.02	0	-4424	4043	3996	3973	3926	3903	3985	3915	107	1180	500	2840	5	1	19000000	745	31.36	1.38	12	0.17	125.00	2832.00	5680	20240110	-30.99	3605	20231024	8.74	5680	-30.99	20240110	3820	2.62	20240531	5680	-30.99	20240110	3605	8.74	20231024	2.68	N	041460	500	107 억		384177	N	N	0	N	00	N
167	20240703	110443	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3925	-25	5	-0.63	98880415	25168	35.99	3950	4000	3905	5130	2765	3950	3928.81	2.02	0	-3641	4043	3996	3973	3926	3903	3985	3915	107	1180	500	2840	5	1	19000000	746	31.40	1.39	12	0.13	125.00	2832.00	5680	20240110	-30.90	3605	20231024	8.88	5680	-30.90	20240110	3820	2.75	20240531	5680	-30.90	20240110	3605	8.88	20231024	2.68	N	041460	500	107 억		384177	N	N	0	N	00	N
168	20240703	100443	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3945	-5	5	-0.13	45589645	11569	16.55	3950	4000	3930	5130	2765	3950	3940.67	2.02	0	-2825	4043	3996	3973	3926	3903	3985	3915	107	1180	500	2840	5	1	19000000	750	31.56	1.39	12	0.06	125.00	2832.00	5680	20240110	-30.55	3605	20231024	9.43	5680	-30.55	20240110	3820	3.27	20240531	5680	-30.55	20240110	3605	9.43	20231024	2.68	N	041460	500	107 억		384177	N	N	0	N	00	N
169	20240703	090442	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4000	50	2	1.27	5594455	1411	2.02	3950	4000	3935	5130	2765	3950	3964.89	2.02	0	-520	4043	3996	3973	3926	3903	3985	3915	107	1180	500	2840	5	1	19000000	760	32.00	1.41	12	0.01	125.00	2832.00	5680	20240110	-29.58	3605	20231024	10.96	5680	-29.58	20240110	3820	4.71	20240531	5680	-29.58	20240110	3605	10.96	20231024	2.68	N	041460	500	107 억		384177	N	N	0	N	00	N
170	20240702	160440	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3950	-60	5	-1.50	267866970	67452	292.47	4010	4020	3950	5210	2810	4010	3971.26	2.18	0	-29250	4046	4027	3996	3977	3946	4037	3987	107	1200	500	2880	5	1	19000000	751	31.60	1.39	12	0.36	125.00	2832.00	5680	20240110	-30.46	3605	20231024	9.57	5680	-30.46	20240110	3820	3.40	20240531	5680	-30.46	20240110	3605	9.57	20231024	2.69	N	041460	500	107 억		413446	N	N	0	N	00	N
171	20240702	150441	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3980	-30	5	-0.75	259380725	65306	283.16	4010	4020	3950	5210	2810	4010	3971.77	2.18	0	-28570	4046	4027	3996	3977	3946	4037	3987	107	1200	500	2880	5	1	19000000	756	31.84	1.41	12	0.34	125.00	2832.00	5680	20240110	-29.93	3605	20231024	10.40	5680	-29.93	20240110	3820	4.19	20240531	5680	-29.93	20240110	3605	10.40	20231024	2.69	N	041460	500	107 억		413446	N	N	0	N	00	N
172	20240702	140442	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3980	-30	5	-0.75	216548430	54498	236.30	4010	4020	3955	5210	2810	4010	3973.51	2.18	0	-27683	4046	4027	3996	3977	3946	4037	3987	107	1200	500	2880	5	1	19000000	756	31.84	1.41	12	0.29	125.00	2832.00	5680	20240110	-29.93	3605	20231024	10.40	5680	-29.93	20240110	3820	4.19	20240531	5680	-29.93	20240110	3605	10.40	20231024	2.69	N	041460	500	107 억		413446	N	N	0	N	00	N
173	20240702	130441	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3965	-45	5	-1.12	114663490	28800	124.88	4010	4020	3960	5210	2810	4010	3981.37	2.18	0	-12137	4046	4027	3996	3977	3946	4037	3987	107	1200	500	2880	5	1	19000000	753	31.72	1.40	12	0.15	125.00	2832.00	5680	20240110	-30.19	3605	20231024	9.99	5680	-30.19	20240110	3820	3.80	20240531	5680	-30.19	20240110	3605	9.99	20231024	2.69	N	041460	500	107 억		413446	N	N	0	N	00	N
174	20240702	120442	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3965	-45	5	-1.12	101386795	25455	110.37	4010	4020	3960	5210	2810	4010	3982.98	2.18	0	-10897	4046	4027	3996	3977	3946	4037	3987	107	1200	500	2880	5	1	19000000	753	31.72	1.40	12	0.13	125.00	2832.00	5680	20240110	-30.19	3605	20231024	9.99	5680	-30.19	20240110	3820	3.80	20240531	5680	-30.19	20240110	3605	9.99	20231024	2.69	N	041460	500	107 억		413446	N	N	0	N	00	N
175	20240702	110441	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3980	-30	5	-0.75	74866655	18781	81.43	4010	4020	3960	5210	2810	4010	3986.30	2.18	0	-8464	4046	4027	3996	3977	3946	4037	3987	107	1200	500	2880	5	1	19000000	756	31.84	1.41	12	0.10	125.00	2832.00	5680	20240110	-29.93	3605	20231024	10.40	5680	-29.93	20240110	3820	4.19	20240531	5680	-29.93	20240110	3605	10.40	20231024	2.69	N	041460	500	107 억		413446	N	N	0	N	00	N
176	20240702	100441	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4010	0	3	0.00	65408450	16407	71.14	4010	4020	3960	5210	2810	4010	3986.62	2.18	0	-8322	4046	4027	3996	3977	3946	4037	3987	107	1200	500	2880	5	1	19000000	762	32.08	1.42	12	0.09	125.00	2832.00	5680	20240110	-29.40	3605	20231024	11.23	5680	-29.40	20240110	3820	4.97	20240531	5680	-29.40	20240110	3605	11.23	20231024	2.69	N	041460	500	107 억		413446	N	N	0	N	00	N
177	20240702	090442	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4000	-10	5	-0.25	176280	44	0.19	4010	4010	4000	5210	2810	4010	4006.36	2.18	0	-2	4046	4027	3996	3977	3946	4037	3987	107	1200	500	2880	5	1	19000000	760	32.00	1.41	12	0.00	125.00	2832.00	5680	20240110	-29.58	3605	20231024	10.96	5680	-29.58	20240110	3820	4.71	20240531	5680	-29.58	20240110	3605	10.96	20231024	2.69	N	041460	500	107 억		413446	N	N	0	N	00	N
178	20240701	160440	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4010	20	2	0.50	91671710	22958	51.28	3990	4015	3965	5180	2795	3990	3993.02	2.15	0	5175	4086	4037	3991	3942	3896	4062	3967	107	1190	500	2870	5	1	19000000	762	32.08	1.42	12	0.12	125.00	2832.00	5680	20240110	-29.40	3605	20231024	11.23	5680	-29.40	20240110	3820	4.97	20240531	5680	-29.40	20240110	3605	11.23	20231024	2.70	N	041460	500	107 억		408271	N	N	0	N	00	N
179	20240701	150441	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3995	5	2	0.13	74407175	18648	41.65	3990	4015	3965	5180	2795	3990	3990.09	2.15	0	4734	4086	4037	3991	3942	3896	4062	3967	107	1190	500	2870	5	1	19000000	759	31.96	1.41	12	0.10	125.00	2832.00	5680	20240110	-29.67	3605	20231024	10.82	5680	-29.67	20240110	3820	4.58	20240531	5680	-29.67	20240110	3605	10.82	20231024	2.70	N	041460	500	107 억		408271	N	N	0	N	00	N
180	20240701	140440	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4000	10	2	0.25	64139985	16080	35.92	3990	4015	3965	5180	2795	3990	3988.81	2.15	0	3911	4086	4037	3991	3942	3896	4062	3967	107	1190	500	2870	5	1	19000000	760	32.00	1.41	12	0.08	125.00	2832.00	5680	20240110	-29.58	3605	20231024	10.96	5680	-29.58	20240110	3820	4.71	20240531	5680	-29.58	20240110	3605	10.96	20231024	2.70	N	041460	500	107 억		408271	N	N	0	N	00	N
181	20240701	130440	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4010	20	2	0.50	52417300	13144	29.36	3990	4015	3965	5180	2795	3990	3987.93	2.15	0	3648	4086	4037	3991	3942	3896	4062	3967	107	1190	500	2870	5	1	19000000	762	32.08	1.42	12	0.07	125.00	2832.00	5680	20240110	-29.40	3605	20231024	11.23	5680	-29.40	20240110	3820	4.97	20240531	5680	-29.40	20240110	3605	11.23	20231024	2.70	N	041460	500	107 억		408271	N	N	0	N	00	N
182	20240701	120441	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3990	0	3	0.00	45398110	11387	25.43	3990	4015	3965	5180	2795	3990	3986.84	2.15	0	3456	4086	4037	3991	3942	3896	4062	3967	107	1190	500	2870	5	1	19000000	758	31.92	1.41	12	0.06	125.00	2832.00	5680	20240110	-29.75	3605	20231024	10.68	5680	-29.75	20240110	3820	4.45	20240531	5680	-29.75	20240110	3605	10.68	20231024	2.70	N	041460	500	107 억		408271	N	N	0	N	00	N
183	20240701	110439	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3985	-5	5	-0.13	29156710	7306	16.32	3990	4015	3975	5180	2795	3990	3990.79	2.15	0	1754	4086	4037	3991	3942	3896	4062	3967	107	1190	500	2870	5	1	19000000	757	31.88	1.41	12	0.04	125.00	2832.00	5680	20240110	-29.84	3605	20231024	10.54	5680	-29.84	20240110	3820	4.32	20240531	5680	-29.84	20240110	3605	10.54	20231024	2.70	N	041460	500	107 억		408271	N	N	0	N	00	N
184	20240701	100439	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3995	5	2	0.13	17938200	4493	10.04	3990	4015	3975	5180	2795	3990	3992.48	2.15	0	1258	4086	4037	3991	3942	3896	4062	3967	107	1190	500	2870	5	1	19000000	759	31.96	1.41	12	0.02	125.00	2832.00	5680	20240110	-29.67	3605	20231024	10.82	5680	-29.67	20240110	3820	4.58	20240531	5680	-29.67	20240110	3605	10.82	20231024	2.70	N	041460	500	107 억		408271	N	N	0	N	00	N
185	20240701	090439	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3990	0	3	0.00	2995555	753	1.68	3990	3990	3975	5180	2795	3990	3978.16	2.15	0	539	4086	4037	3991	3942	3896	4062	3967	107	1190	500	2870	5	1	19000000	758	31.92	1.41	12	0.00	125.00	2832.00	5680	20240110	-29.75	3605	20231024	10.68	5680	-29.75	20240110	3820	4.45	20240531	5680	-29.75	20240110	3605	10.68	20231024	2.70	N	041460	500	107 억		408271	N	N	0	N	00	N