KissMeData/150900/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	160907	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6040	180	2	3.07	158002760	26651	172.21	5860	6040	5730	7610	4110	5860	5928.57	10.50	0	3989	5966	5912	5866	5812	5766	5890	5790	58	1750	500	4100	10	1	11676422	705	16.02	1.96	12	0.23	377.00	3088.00	10100	20240108	-40.20	5550	20240716	8.83	10100	-40.20	20240108	5550	8.83	20240716	10100	-40.20	20240108	5550	8.83	20240716	2.12	N	150900	500	58 억		1226409	N	N	0	N	00	N
3	20240731	150920	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6010	150	2	2.56	136372150	23063	149.02	5860	6030	5730	7610	4110	5860	5913.03	10.50	0	3595	5966	5912	5866	5812	5766	5890	5790	58	1750	500	4100	10	1	11676422	702	15.94	1.95	12	0.20	377.00	3088.00	10100	20240108	-40.50	5550	20240716	8.29	10100	-40.50	20240108	5550	8.29	20240716	10100	-40.50	20240108	5550	8.29	20240716	2.12	N	150900	500	58 억		1226409	N	N	0	N	00	N
4	20240731	140919	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5960	100	2	1.71	89386660	15206	98.26	5860	5960	5730	7610	4110	5860	5878.38	10.50	0	1977	5966	5912	5866	5812	5766	5890	5790	58	1750	500	4100	10	1	11676422	696	15.81	1.93	12	0.13	377.00	3088.00	10100	20240108	-40.99	5550	20240716	7.39	10100	-40.99	20240108	5550	7.39	20240716	10100	-40.99	20240108	5550	7.39	20240716	2.12	N	150900	500	58 억		1226409	N	N	0	N	00	N
5	20240731	130915	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5890	30	2	0.51	52981370	9053	58.50	5860	5940	5730	7610	4110	5860	5852.36	10.50	0	1415	5966	5912	5866	5812	5766	5890	5790	58	1750	500	4100	10	1	11676422	688	15.62	1.91	12	0.08	377.00	3088.00	10100	20240108	-41.68	5550	20240716	6.13	10100	-41.68	20240108	5550	6.13	20240716	10100	-41.68	20240108	5550	6.13	20240716	2.12	N	150900	500	58 억		1226409	N	N	0	N	00	N
6	20240731	120915	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5890	30	2	0.51	50471750	8625	55.73	5860	5940	5730	7610	4110	5860	5851.80	10.50	0	1269	5966	5912	5866	5812	5766	5890	5790	58	1750	500	4100	10	1	11676422	688	15.62	1.91	12	0.07	377.00	3088.00	10100	20240108	-41.68	5550	20240716	6.13	10100	-41.68	20240108	5550	6.13	20240716	10100	-41.68	20240108	5550	6.13	20240716	2.12	N	150900	500	58 억		1226409	N	N	0	N	00	N
7	20240731	110918	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5840	-20	5	-0.34	37842330	6485	41.90	5860	5940	5730	7610	4110	5860	5835.36	10.50	0	1979	5966	5912	5866	5812	5766	5890	5790	58	1750	500	4100	10	1	11676422	682	15.49	1.89	12	0.06	377.00	3088.00	10100	20240108	-42.18	5550	20240716	5.23	10100	-42.18	20240108	5550	5.23	20240716	10100	-42.18	20240108	5550	5.23	20240716	2.12	N	150900	500	58 억		1226409	N	N	0	N	00	N
8	20240731	100915	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5860	0	3	0.00	25557890	4388	28.35	5860	5940	5730	7610	4110	5860	5824.50	10.50	0	2097	5966	5912	5866	5812	5766	5890	5790	58	1750	500	4100	10	1	11676422	684	15.54	1.90	12	0.04	377.00	3088.00	10100	20240108	-41.98	5550	20240716	5.59	10100	-41.98	20240108	5550	5.59	20240716	10100	-41.98	20240108	5550	5.59	20240716	2.12	N	150900	500	58 억		1226409	N	N	0	N	00	N
9	20240731	090913	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5820	-40	5	-0.68	6363470	1107	7.15	5860	5860	5730	7610	4110	5860	5748.39	10.50	0	9	5966	5912	5866	5812	5766	5890	5790	58	1750	500	4100	10	1	11676422	680	15.44	1.88	12	0.01	377.00	3088.00	10100	20240108	-42.38	5550	20240716	4.86	10100	-42.38	20240108	5550	4.86	20240716	10100	-42.38	20240108	5550	4.86	20240716	2.12	N	150900	500	58 억		1226409	N	N	0	N	00	N
10	20240730	160852	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5860	10	2	0.17	90546140	15475	86.29	5900	5920	5820	7600	4100	5850	5851.12	10.53	0	-4159	5950	5900	5800	5750	5650	5925	5775	58	1750	500	4090	10	1	11676422	684	15.54	1.90	12	0.13	377.00	3088.00	10100	20240108	-41.98	5550	20240716	5.59	10100	-41.98	20240108	5550	5.59	20240716	10100	-41.98	20240108	5550	5.59	20240716	2.14	N	150900	500	58 억		1230069	N	N	0	N	00	N
11	20240730	150909	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5860	10	2	0.17	83063770	14198	79.17	5900	5920	5820	7600	4100	5850	5850.39	10.53	0	-4244	5950	5900	5800	5750	5650	5925	5775	58	1750	500	4090	10	1	11676422	684	15.54	1.90	12	0.12	377.00	3088.00	10100	20240108	-41.98	5550	20240716	5.59	10100	-41.98	20240108	5550	5.59	20240716	10100	-41.98	20240108	5550	5.59	20240716	2.14	N	150900	500	58 억		1230069	N	N	0	N	00	N
12	20240730	140858	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5830	-20	5	-0.34	65556570	11199	62.45	5900	5920	5830	7600	4100	5850	5853.79	10.53	0	-2862	5950	5900	5800	5750	5650	5925	5775	58	1750	500	4090	10	1	11676422	681	15.46	1.89	12	0.10	377.00	3088.00	10100	20240108	-42.28	5550	20240716	5.05	10100	-42.28	20240108	5550	5.05	20240716	10100	-42.28	20240108	5550	5.05	20240716	2.14	N	150900	500	58 억		1230069	N	N	0	N	00	N
13	20240730	130903	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5840	-10	5	-0.17	52966080	9043	50.42	5900	5920	5840	7600	4100	5850	5857.14	10.53	0	-1383	5950	5900	5800	5750	5650	5925	5775	58	1750	500	4090	10	1	11676422	682	15.49	1.89	12	0.08	377.00	3088.00	10100	20240108	-42.18	5550	20240716	5.23	10100	-42.18	20240108	5550	5.23	20240716	10100	-42.18	20240108	5550	5.23	20240716	2.14	N	150900	500	58 억		1230069	N	N	0	N	00	N
14	20240730	120855	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5850	0	3	0.00	44125470	7531	41.99	5900	5920	5840	7600	4100	5850	5859.18	10.53	0	-277	5950	5900	5800	5750	5650	5925	5775	58	1750	500	4090	10	1	11676422	683	15.52	1.89	12	0.06	377.00	3088.00	10100	20240108	-42.08	5550	20240716	5.41	10100	-42.08	20240108	5550	5.41	20240716	10100	-42.08	20240108	5550	5.41	20240716	2.14	N	150900	500	58 억		1230069	N	N	0	N	00	N
15	20240730	110902	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5860	10	2	0.17	40346620	6886	38.40	5900	5920	5850	7600	4100	5850	5859.22	10.53	0	173	5950	5900	5800	5750	5650	5925	5775	58	1750	500	4090	10	1	11676422	684	15.54	1.90	12	0.06	377.00	3088.00	10100	20240108	-41.98	5550	20240716	5.59	10100	-41.98	20240108	5550	5.59	20240716	10100	-41.98	20240108	5550	5.59	20240716	2.14	N	150900	500	58 억		1230069	N	N	0	N	00	N
16	20240730	100907	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5880	30	2	0.51	22135330	3774	21.04	5900	5920	5850	7600	4100	5850	5865.22	10.53	0	62	5950	5900	5800	5750	5650	5925	5775	58	1750	500	4090	10	1	11676422	687	15.60	1.90	12	0.03	377.00	3088.00	10100	20240108	-41.78	5550	20240716	5.95	10100	-41.78	20240108	5550	5.95	20240716	10100	-41.78	20240108	5550	5.95	20240716	2.14	N	150900	500	58 억		1230069	N	N	0	N	00	N
17	20240730	090911	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5900	50	2	0.85	1808040	306	1.71	5900	5920	5850	7600	4100	5850	5908.63	10.53	0	-151	5950	5900	5800	5750	5650	5925	5775	58	1750	500	4090	10	1	11676422	689	15.65	1.91	12	0.00	377.00	3088.00	10100	20240108	-41.58	5550	20240716	6.31	10100	-41.58	20240108	5550	6.31	20240716	10100	-41.58	20240108	5550	6.31	20240716	2.14	N	150900	500	58 억		1230069	N	N	0	N	00	N
18	20240729	160850	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5850	110	2	1.92	104096100	17916	184.66	5700	5850	5700	7460	4020	5740	5809.78	10.43	0	12887	5886	5812	5746	5672	5606	5850	5710	58	1720	500	4010	10	1	11676422	683	15.52	1.89	12	0.15	377.00	3088.00	10100	20240108	-42.08	5550	20240716	5.41	10100	-42.08	20240108	5550	5.41	20240716	10100	-42.08	20240108	5550	5.41	20240716	2.15	N	150900	500	58 억		1217499	N	N	0	N	00	N
19	20240729	150905	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5850	110	2	1.92	84866970	14621	150.70	5700	5850	5700	7460	4020	5740	5804.46	10.43	0	10369	5886	5812	5746	5672	5606	5850	5710	58	1720	500	4010	10	1	11676422	683	15.52	1.89	12	0.13	377.00	3088.00	10100	20240108	-42.08	5550	20240716	5.41	10100	-42.08	20240108	5550	5.41	20240716	10100	-42.08	20240108	5550	5.41	20240716	2.15	N	150900	500	58 억		1217499	N	N	0	N	00	N
20	20240729	140909	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5810	70	2	1.22	49797930	8598	88.62	5700	5850	5700	7460	4020	5740	5791.80	10.43	0	4954	5886	5812	5746	5672	5606	5850	5710	58	1720	500	4010	10	1	11676422	678	15.41	1.88	12	0.07	377.00	3088.00	10100	20240108	-42.48	5550	20240716	4.68	10100	-42.48	20240108	5550	4.68	20240716	10100	-42.48	20240108	5550	4.68	20240716	2.15	N	150900	500	58 억		1217499	N	N	0	N	00	N
21	20240729	130909	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5810	70	2	1.22	44205040	7635	78.70	5700	5850	5700	7460	4020	5740	5789.79	10.43	0	4425	5886	5812	5746	5672	5606	5850	5710	58	1720	500	4010	10	1	11676422	678	15.41	1.88	12	0.07	377.00	3088.00	10100	20240108	-42.48	5550	20240716	4.68	10100	-42.48	20240108	5550	4.68	20240716	10100	-42.48	20240108	5550	4.68	20240716	2.15	N	150900	500	58 억		1217499	N	N	0	N	00	N
22	20240729	120906	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5810	70	2	1.22	42694780	7375	76.02	5700	5850	5700	7460	4020	5740	5789.12	10.43	0	4378	5886	5812	5746	5672	5606	5850	5710	58	1720	500	4010	10	1	11676422	678	15.41	1.88	12	0.06	377.00	3088.00	10100	20240108	-42.48	5550	20240716	4.68	10100	-42.48	20240108	5550	4.68	20240716	10100	-42.48	20240108	5550	4.68	20240716	2.15	N	150900	500	58 억		1217499	N	N	0	N	00	N
23	20240729	110858	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5800	60	2	1.05	33590530	5803	59.81	5700	5850	5700	7460	4020	5740	5788.48	10.43	0	3404	5886	5812	5746	5672	5606	5850	5710	58	1720	500	4010	10	1	11676422	677	15.38	1.88	12	0.05	377.00	3088.00	10100	20240108	-42.57	5550	20240716	4.50	10100	-42.57	20240108	5550	4.50	20240716	10100	-42.57	20240108	5550	4.50	20240716	2.15	N	150900	500	58 억		1217499	N	N	0	N	00	N
24	20240729	100855	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5790	50	2	0.87	26826070	4635	47.77	5700	5850	5700	7460	4020	5740	5787.72	10.43	0	2998	5886	5812	5746	5672	5606	5850	5710	58	1720	500	4010	10	1	11676422	676	15.36	1.88	12	0.04	377.00	3088.00	10100	20240108	-42.67	5550	20240716	4.32	10100	-42.67	20240108	5550	4.32	20240716	10100	-42.67	20240108	5550	4.32	20240716	2.15	N	150900	500	58 억		1217499	N	N	0	N	00	N
25	20240729	090855	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5750	10	2	0.17	1277300	224	2.31	5700	5750	5700	7460	4020	5740	5702.23	10.43	0	-31	5886	5812	5746	5672	5606	5850	5710	58	1720	500	4010	10	1	11676422	671	15.25	1.86	12	0.00	377.00	3088.00	10100	20240108	-43.07	5550	20240716	3.60	10100	-43.07	20240108	5550	3.60	20240716	10100	-43.07	20240108	5550	3.60	20240716	2.15	N	150900	500	58 억		1217499	N	N	0	N	00	N
26	20240726	160842	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5740	10	2	0.17	55187830	9601	42.81	5680	5820	5680	7440	4020	5730	5748.13	10.40	0	2874	5836	5782	5686	5632	5536	5810	5660	58	1710	500	4010	10	1	11676422	670	15.23	1.86	12	0.08	377.00	3088.00	10100	20240108	-43.17	5550	20240716	3.42	10100	-43.17	20240108	5550	3.42	20240716	10100	-43.17	20240108	5550	3.42	20240716	2.19	N	150900	500	58 억		1214625	N	N	1	N	00	N
27	20240726	150850	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5800	70	2	1.22	29360960	5107	22.77	5680	5820	5680	7440	4020	5730	5749.16	10.40	0	2425	5836	5782	5686	5632	5536	5810	5660	58	1710	500	4010	10	1	11676422	677	15.38	1.88	12	0.04	377.00	3088.00	10100	20240108	-42.57	5550	20240716	4.50	10100	-42.57	20240108	5550	4.50	20240716	10100	-42.57	20240108	5550	4.50	20240716	2.19	N	150900	500	58 억		1214625	N	N	1	N	00	N
28	20240726	140851	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5740	10	2	0.17	17426620	3040	13.55	5680	5780	5680	7440	4020	5730	5732.44	10.40	0	1125	5836	5782	5686	5632	5536	5810	5660	58	1710	500	4010	10	1	11676422	670	15.23	1.86	12	0.03	377.00	3088.00	10100	20240108	-43.17	5550	20240716	3.42	10100	-43.17	20240108	5550	3.42	20240716	10100	-43.17	20240108	5550	3.42	20240716	2.19	N	150900	500	58 억		1214625	N	N	1	N	00	N
29	20240726	130853	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5740	10	2	0.17	14487100	2527	11.27	5680	5780	5680	7440	4020	5730	5732.92	10.40	0	615	5836	5782	5686	5632	5536	5810	5660	58	1710	500	4010	10	1	11676422	670	15.23	1.86	12	0.02	377.00	3088.00	10100	20240108	-43.17	5550	20240716	3.42	10100	-43.17	20240108	5550	3.42	20240716	10100	-43.17	20240108	5550	3.42	20240716	2.19	N	150900	500	58 억		1214625	N	N	1	N	00	N
30	20240726	120855	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5760	30	2	0.52	11049520	1929	8.60	5680	5780	5680	7440	4020	5730	5728.11	10.40	0	546	5836	5782	5686	5632	5536	5810	5660	58	1710	500	4010	10	1	11676422	673	15.28	1.87	12	0.02	377.00	3088.00	10100	20240108	-42.97	5550	20240716	3.78	10100	-42.97	20240108	5550	3.78	20240716	10100	-42.97	20240108	5550	3.78	20240716	2.19	N	150900	500	58 억		1214625	N	N	1	N	00	N
31	20240726	110856	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5760	30	2	0.52	10986220	1918	8.55	5680	5780	5680	7440	4020	5730	5727.96	10.40	0	546	5836	5782	5686	5632	5536	5810	5660	58	1710	500	4010	10	1	11676422	673	15.28	1.87	12	0.02	377.00	3088.00	10100	20240108	-42.97	5550	20240716	3.78	10100	-42.97	20240108	5550	3.78	20240716	10100	-42.97	20240108	5550	3.78	20240716	2.19	N	150900	500	58 억		1214625	N	N	1	N	00	N
32	20240726	100850	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5780	50	2	0.87	7882250	1380	6.15	5680	5780	5680	7440	4020	5730	5711.78	10.40	0	546	5836	5782	5686	5632	5536	5810	5660	58	1710	500	4010	10	1	11676422	675	15.33	1.87	12	0.01	377.00	3088.00	10100	20240108	-42.77	5550	20240716	4.14	10100	-42.77	20240108	5550	4.14	20240716	10100	-42.77	20240108	5550	4.14	20240716	2.19	N	150900	500	58 억		1214625	N	N	1	N	00	N
33	20240726	090847	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5740	10	2	0.17	3074770	541	2.41	5680	5750	5680	7440	4020	5730	5683.49	10.40	0	154	5836	5782	5686	5632	5536	5810	5660	58	1710	500	4010	10	1	11676422	670	15.23	1.86	12	0.00	377.00	3088.00	10100	20240108	-43.17	5550	20240716	3.42	10100	-43.17	20240108	5550	3.42	20240716	10100	-43.17	20240108	5550	3.42	20240716	2.19	N	150900	500	58 억		1214625	N	N	1	N	00	N
34	20240725	160847	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5730	-30	5	-0.52	126493350	22356	59.00	5610	5740	5590	7480	4040	5760	5658.14	10.35	0	6128	5953	5856	5723	5626	5493	5905	5675	58	1720	500	4030	10	1	11676422	669	15.20	1.86	12	0.19	377.00	3088.00	10100	20240108	-43.27	5550	20240716	3.24	10100	-43.27	20240108	5550	3.24	20240716	10100	-43.27	20240108	5550	3.24	20240716	2.20	N	150900	500	58 억		1208371	N	N	1	N	00	N
35	20240725	150858	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5700	-60	5	-1.04	123262120	21792	57.51	5610	5740	5590	7480	4040	5760	5656.30	10.35	0	6292	5953	5856	5723	5626	5493	5905	5675	58	1720	500	4030	10	1	11676422	666	15.12	1.85	12	0.19	377.00	3088.00	10100	20240108	-43.56	5550	20240716	2.70	10100	-43.56	20240108	5550	2.70	20240716	10100	-43.56	20240108	5550	2.70	20240716	2.20	N	150900	500	58 억		1208371	N	N	2	N	00	N
36	20240725	140856	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5700	-60	5	-1.04	87275320	15488	40.88	5610	5740	5590	7480	4040	5760	5635.03	10.35	0	4603	5953	5856	5723	5626	5493	5905	5675	58	1720	500	4030	10	1	11676422	666	15.12	1.85	12	0.13	377.00	3088.00	10100	20240108	-43.56	5550	20240716	2.70	10100	-43.56	20240108	5550	2.70	20240716	10100	-43.56	20240108	5550	2.70	20240716	2.20	N	150900	500	58 억		1208371	N	N	2	N	00	N
37	20240725	130849	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5670	-90	5	-1.56	82971510	14731	38.88	5610	5740	5590	7480	4040	5760	5632.44	10.35	0	4506	5953	5856	5723	5626	5493	5905	5675	58	1720	500	4030	10	1	11676422	662	15.04	1.84	12	0.13	377.00	3088.00	10100	20240108	-43.86	5550	20240716	2.16	10100	-43.86	20240108	5550	2.16	20240716	10100	-43.86	20240108	5550	2.16	20240716	2.20	N	150900	500	58 억		1208371	N	N	2	N	00	N
38	20240725	120855	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5630	-130	5	-2.26	65911350	11721	30.93	5610	5740	5590	7480	4040	5760	5623.36	10.35	0	1977	5953	5856	5723	5626	5493	5905	5675	58	1720	500	4030	10	1	11676422	657	14.93	1.82	12	0.10	377.00	3088.00	10100	20240108	-44.26	5550	20240716	1.44	10100	-44.26	20240108	5550	1.44	20240716	10100	-44.26	20240108	5550	1.44	20240716	2.20	N	150900	500	58 억		1208371	N	N	2	N	00	N
39	20240725	110850	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5630	-130	5	-2.26	62081970	11042	29.14	5610	5740	5590	7480	4040	5760	5622.35	10.35	0	1717	5953	5856	5723	5626	5493	5905	5675	58	1720	500	4030	10	1	11676422	657	14.93	1.82	12	0.09	377.00	3088.00	10100	20240108	-44.26	5550	20240716	1.44	10100	-44.26	20240108	5550	1.44	20240716	10100	-44.26	20240108	5550	1.44	20240716	2.20	N	150900	500	58 억		1208371	N	N	2	N	00	N
40	20240725	100846	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5600	-160	5	-2.78	29148280	5193	13.71	5610	5740	5590	7480	4040	5760	5612.99	10.35	0	-468	5953	5856	5723	5626	5493	5905	5675	58	1720	500	4030	10	1	11676422	654	14.85	1.81	12	0.04	377.00	3088.00	10100	20240108	-44.55	5550	20240716	0.90	10100	-44.55	20240108	5550	0.90	20240716	10100	-44.55	20240108	5550	0.90	20240716	2.20	N	150900	500	58 억		1208371	N	N	2	N	00	N
41	20240725	090843	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5710	-50	5	-0.87	1715430	305	0.80	5610	5740	5610	7480	4040	5760	5624.36	10.35	0	-83	5953	5856	5723	5626	5493	5905	5675	58	1720	500	4030	10	1	11676422	667	15.15	1.85	12	0.00	377.00	3088.00	10100	20240108	-43.47	5550	20240716	2.88	10100	-43.47	20240108	5550	2.88	20240716	10100	-43.47	20240108	5550	2.88	20240716	2.20	N	150900	500	58 억		1208371	N	N	2	N	00	N
42	20240724	160842	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5760	60	2	1.05	216968550	37889	128.49	5610	5820	5590	7410	3990	5700	5726.43	10.47	0	-7900	5900	5800	5730	5630	5560	5765	5595	58	1710	500	3990	10	1	11676422	673	15.28	1.87	12	0.32	377.00	3088.00	10100	20240108	-42.97	5550	20240716	3.78	10100	-42.97	20240108	5550	3.78	20240716	10100	-42.97	20240108	5550	3.78	20240716	2.18	N	150900	500	58 억		1222867	N	N	2	N	00	N
43	20240724	150854	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5750	50	2	0.88	153958810	26778	90.81	5610	5820	5610	7410	3990	5700	5749.45	10.47	0	-8557	5900	5800	5730	5630	5560	5765	5595	58	1710	500	3990	10	1	11676422	671	15.25	1.86	12	0.23	377.00	3088.00	10100	20240108	-43.07	5550	20240716	3.60	10100	-43.07	20240108	5550	3.60	20240716	10100	-43.07	20240108	5550	3.60	20240716	2.18	N	150900	500	58 억		1222867	N	N	3	N	00	N
44	20240724	140850	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5700	0	3	0.00	111761810	19434	65.91	5610	5820	5610	7410	3990	5700	5750.84	10.47	0	-7613	5900	5800	5730	5630	5560	5765	5595	58	1710	500	3990	10	1	11676422	666	15.12	1.85	12	0.17	377.00	3088.00	10100	20240108	-43.56	5550	20240716	2.70	10100	-43.56	20240108	5550	2.70	20240716	10100	-43.56	20240108	5550	2.70	20240716	2.18	N	150900	500	58 억		1222867	N	N	3	N	00	N
45	20240724	130855	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5710	10	2	0.18	106969850	18590	63.04	5610	5820	5610	7410	3990	5700	5754.16	10.47	0	-8231	5900	5800	5730	5630	5560	5765	5595	58	1710	500	3990	10	1	11676422	667	15.15	1.85	12	0.16	377.00	3088.00	10100	20240108	-43.47	5550	20240716	2.88	10100	-43.47	20240108	5550	2.88	20240716	10100	-43.47	20240108	5550	2.88	20240716	2.18	N	150900	500	58 억		1222867	N	N	3	N	00	N
46	20240724	120853	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5750	50	2	0.88	104116310	18090	61.35	5610	5820	5610	7410	3990	5700	5755.46	10.47	0	-8382	5900	5800	5730	5630	5560	5765	5595	58	1710	500	3990	10	1	11676422	671	15.25	1.86	12	0.15	377.00	3088.00	10100	20240108	-43.07	5550	20240716	3.60	10100	-43.07	20240108	5550	3.60	20240716	10100	-43.07	20240108	5550	3.60	20240716	2.18	N	150900	500	58 억		1222867	N	N	3	N	00	N
47	20240724	110851	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5770	70	2	1.23	94606790	16439	55.75	5610	5820	5610	7410	3990	5700	5755.02	10.47	0	-8293	5900	5800	5730	5630	5560	5765	5595	58	1710	500	3990	10	1	11676422	674	15.31	1.87	12	0.14	377.00	3088.00	10100	20240108	-42.87	5550	20240716	3.96	10100	-42.87	20240108	5550	3.96	20240716	10100	-42.87	20240108	5550	3.96	20240716	2.18	N	150900	500	58 억		1222867	N	N	3	N	00	N
48	20240724	100915	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5780	80	2	1.40	31384280	5528	18.75	5610	5780	5610	7410	3990	5700	5677.33	10.47	0	-669	5900	5800	5730	5630	5560	5765	5595	58	1710	500	3990	10	1	11676422	675	15.33	1.87	12	0.05	377.00	3088.00	10100	20240108	-42.77	5550	20240716	4.14	10100	-42.77	20240108	5550	4.14	20240716	10100	-42.77	20240108	5550	4.14	20240716	2.18	N	150900	500	58 억		1222867	N	N	3	N	00	N
49	20240724	090842	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5720	20	2	0.35	17193600	3037	10.30	5610	5720	5610	7410	3990	5700	5661.38	10.47	0	42	5900	5800	5730	5630	5560	5765	5595	58	1710	500	3990	10	1	11676422	668	15.17	1.85	12	0.03	377.00	3088.00	10100	20240108	-43.37	5550	20240716	3.06	10100	-43.37	20240108	5550	3.06	20240716	10100	-43.37	20240108	5550	3.06	20240716	2.18	N	150900	500	58 억		1222867	N	N	3	N	00	N
50	20240723	160838	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5700	-110	5	-1.89	169151890	29487	53.12	5760	5830	5660	7550	4070	5810	5736.51	10.55	0	-8618	6190	6000	5810	5620	5430	5905	5525	58	1740	500	4060	10	1	11676422	666	15.12	1.85	12	0.25	377.00	3088.00	10100	20240108	-43.56	5550	20240716	2.70	10100	-43.56	20240108	5550	2.70	20240716	10100	-43.56	20240108	5550	2.70	20240716	2.19	N	150900	500	58 억		1231569	N	N	3	N	00	N
51	20240723	150857	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5700	-110	5	-1.89	162816990	28374	51.12	5760	5830	5660	7550	4070	5810	5738.25	10.55	0	-8040	6190	6000	5810	5620	5430	5905	5525	58	1740	500	4060	10	1	11676422	666	15.12	1.85	12	0.24	377.00	3088.00	10100	20240108	-43.56	5550	20240716	2.70	10100	-43.56	20240108	5550	2.70	20240716	10100	-43.56	20240108	5550	2.70	20240716	2.19	N	150900	500	58 억		1231569	N	N	0	N	00	N
52	20240723	140842	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5670	-140	5	-2.41	135301410	23530	42.39	5760	5830	5660	7550	4070	5810	5750.17	10.55	0	-9206	6190	6000	5810	5620	5430	5905	5525	58	1740	500	4060	10	1	11676422	662	15.04	1.84	12	0.20	377.00	3088.00	10100	20240108	-43.86	5550	20240716	2.16	10100	-43.86	20240108	5550	2.16	20240716	10100	-43.86	20240108	5550	2.16	20240716	2.19	N	150900	500	58 억		1231569	N	N	0	N	00	N
53	20240723	130837	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5710	-100	5	-1.72	130497530	22683	40.86	5760	5830	5660	7550	4070	5810	5753.10	10.55	0	-8654	6190	6000	5810	5620	5430	5905	5525	58	1740	500	4060	10	1	11676422	667	15.15	1.85	12	0.19	377.00	3088.00	10100	20240108	-43.47	5550	20240716	2.88	10100	-43.47	20240108	5550	2.88	20240716	10100	-43.47	20240108	5550	2.88	20240716	2.19	N	150900	500	58 억		1231569	N	N	0	N	00	N
54	20240723	120843	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5740	-70	5	-1.20	109480400	18997	34.22	5760	5830	5700	7550	4070	5810	5763.04	10.55	0	-6557	6190	6000	5810	5620	5430	5905	5525	58	1740	500	4060	10	1	11676422	670	15.23	1.86	12	0.16	377.00	3088.00	10100	20240108	-43.17	5550	20240716	3.42	10100	-43.17	20240108	5550	3.42	20240716	10100	-43.17	20240108	5550	3.42	20240716	2.19	N	150900	500	58 억		1231569	N	N	0	N	00	N
55	20240723	110845	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5710	-100	5	-1.72	99651240	17283	31.14	5760	5830	5700	7550	4070	5810	5765.85	10.55	0	-6127	6190	6000	5810	5620	5430	5905	5525	58	1740	500	4060	10	1	11676422	667	15.15	1.85	12	0.15	377.00	3088.00	10100	20240108	-43.47	5550	20240716	2.88	10100	-43.47	20240108	5550	2.88	20240716	10100	-43.47	20240108	5550	2.88	20240716	2.19	N	150900	500	58 억		1231569	N	N	0	N	00	N
56	20240723	100840	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5810	0	3	0.00	88999990	15425	27.79	5760	5830	5710	7550	4070	5810	5769.85	10.55	0	-4849	6190	6000	5810	5620	5430	5905	5525	58	1740	500	4060	10	1	11676422	678	15.41	1.88	12	0.13	377.00	3088.00	10100	20240108	-42.48	5550	20240716	4.68	10100	-42.48	20240108	5550	4.68	20240716	10100	-42.48	20240108	5550	4.68	20240716	2.19	N	150900	500	58 억		1231569	N	N	0	N	00	N
57	20240723	090848	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5790	-20	5	-0.34	2502610	434	0.78	5760	5800	5760	7550	4070	5810	5766.38	10.55	0	150	6190	6000	5810	5620	5430	5905	5525	58	1740	500	4060	10	1	11676422	676	15.36	1.88	12	0.00	377.00	3088.00	10100	20240108	-42.67	5550	20240716	4.32	10100	-42.67	20240108	5550	4.32	20240716	10100	-42.67	20240108	5550	4.32	20240716	2.19	N	150900	500	58 억		1231569	N	N	0	N	00	N
58	20240722	160834	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5810	-20	5	-0.34	321520910	55509	443.61	5970	6000	5620	7570	4090	5830	5792.21	10.63	0	-12363	6030	5930	5830	5730	5630	5930	5730	58	1740	500	4080	10	1	11676422	678	15.41	1.88	12	0.48	377.00	3088.00	10100	20240108	-42.48	5550	20240716	4.68	10100	-42.48	20240108	5550	4.68	20240716	10100	-42.48	20240108	5550	4.68	20240716	2.19	N	150900	500	58 억		1241685	N	N	0	N	00	N
59	20240722	150841	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5750	-80	5	-1.37	314750380	54338	434.25	5970	6000	5620	7570	4090	5830	5792.45	10.63	0	-12108	6030	5930	5830	5730	5630	5930	5730	58	1740	500	4080	10	1	11676422	671	15.25	1.86	12	0.47	377.00	3088.00	10100	20240108	-43.07	5550	20240716	3.60	10100	-43.07	20240108	5550	3.60	20240716	10100	-43.07	20240108	5550	3.60	20240716	2.19	N	150900	500	58 억		1241685	N	N	0	N	00	N
60	20240722	140846	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5690	-140	5	-2.40	294436100	50786	405.87	5970	6000	5620	7570	4090	5830	5797.58	10.63	0	-12526	6030	5930	5830	5730	5630	5930	5730	58	1740	500	4080	10	1	11676422	664	15.09	1.84	12	0.43	377.00	3088.00	10100	20240108	-43.66	5550	20240716	2.52	10100	-43.66	20240108	5550	2.52	20240716	10100	-43.66	20240108	5550	2.52	20240716	2.19	N	150900	500	58 억		1241685	N	N	0	N	00	N
61	20240722	130842	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5670	-160	5	-2.74	272246760	46895	374.77	5970	6000	5620	7570	4090	5830	5805.45	10.63	0	-12993	6030	5930	5830	5730	5630	5930	5730	58	1740	500	4080	10	1	11676422	662	15.04	1.84	12	0.40	377.00	3088.00	10100	20240108	-43.86	5550	20240716	2.16	10100	-43.86	20240108	5550	2.16	20240716	10100	-43.86	20240108	5550	2.16	20240716	2.19	N	150900	500	58 억		1241685	N	N	0	N	00	N
62	20240722	120840	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5730	-100	5	-1.72	260914980	44898	358.81	5970	6000	5620	7570	4090	5830	5811.28	10.63	0	-12925	6030	5930	5830	5730	5630	5930	5730	58	1740	500	4080	10	1	11676422	669	15.20	1.86	12	0.38	377.00	3088.00	10100	20240108	-43.27	5550	20240716	3.24	10100	-43.27	20240108	5550	3.24	20240716	10100	-43.27	20240108	5550	3.24	20240716	2.19	N	150900	500	58 억		1241685	N	N	0	N	00	N
63	20240722	110838	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5700	-130	5	-2.23	216163230	36997	295.67	5970	6000	5660	7570	4090	5830	5842.72	10.63	0	-10990	6030	5930	5830	5730	5630	5930	5730	58	1740	500	4080	10	1	11676422	666	15.12	1.85	12	0.32	377.00	3088.00	10100	20240108	-43.56	5550	20240716	2.70	10100	-43.56	20240108	5550	2.70	20240716	10100	-43.56	20240108	5550	2.70	20240716	2.19	N	150900	500	58 억		1241685	N	N	0	N	00	N
64	20240722	100841	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5790	-40	5	-0.69	131276920	22124	176.81	5970	6000	5730	7570	4090	5830	5933.69	10.63	0	-5950	6030	5930	5830	5730	5630	5930	5730	58	1740	500	4080	10	1	11676422	676	15.36	1.88	12	0.19	377.00	3088.00	10100	20240108	-42.67	5550	20240716	4.32	10100	-42.67	20240108	5550	4.32	20240716	10100	-42.67	20240108	5550	4.32	20240716	2.19	N	150900	500	58 억		1241685	N	N	0	N	00	N
65	20240722	090841	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5930	100	2	1.72	37089240	6215	49.67	5970	6000	5930	7570	4090	5830	5967.70	10.63	0	838	6030	5930	5830	5730	5630	5930	5730	58	1740	500	4080	10	1	11676422	692	15.73	1.92	12	0.05	377.00	3088.00	10100	20240108	-41.29	5550	20240716	6.85	10100	-41.29	20240108	5550	6.85	20240716	10100	-41.29	20240108	5550	6.85	20240716	2.19	N	150900	500	58 억		1241685	N	N	0	N	00	N
66	20240719	160818	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5830	-50	5	-0.85	60325670	10423	36.06	5830	5930	5730	7640	4120	5880	5787.75	10.66	0	-2612	6100	5990	5820	5710	5540	5905	5625	58	1760	500	4110	10	1	11676422	681	15.46	1.89	12	0.09	377.00	3088.00	10100	20240108	-42.28	5550	20240716	5.05	10100	-42.28	20240108	5550	5.05	20240716	10100	-42.28	20240108	5550	5.05	20240716	2.24	N	150900	500	58 억		1244271	N	N	0	N	00	N
67	20240719	150827	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5770	-110	5	-1.87	50765370	8771	30.35	5830	5930	5730	7640	4120	5880	5787.87	10.66	0	-2567	6100	5990	5820	5710	5540	5905	5625	58	1760	500	4110	10	1	11676422	674	15.31	1.87	12	0.08	377.00	3088.00	10100	20240108	-42.87	5550	20240716	3.96	10100	-42.87	20240108	5550	3.96	20240716	10100	-42.87	20240108	5550	3.96	20240716	2.24	N	150900	500	58 억		1244271	N	N	0	N	00	N
68	20240719	140830	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5790	-90	5	-1.53	41573850	7176	24.83	5830	5930	5740	7640	4120	5880	5793.46	10.66	0	-2491	6100	5990	5820	5710	5540	5905	5625	58	1760	500	4110	10	1	11676422	676	15.36	1.88	12	0.06	377.00	3088.00	10100	20240108	-42.67	5550	20240716	4.32	10100	-42.67	20240108	5550	4.32	20240716	10100	-42.67	20240108	5550	4.32	20240716	2.24	N	150900	500	58 억		1244271	N	N	0	N	00	N
69	20240719	130820	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5800	-80	5	-1.36	25714270	4422	15.30	5830	5930	5740	7640	4120	5880	5815.08	10.66	0	-1525	6100	5990	5820	5710	5540	5905	5625	58	1760	500	4110	10	1	11676422	677	15.38	1.88	12	0.04	377.00	3088.00	10100	20240108	-42.57	5550	20240716	4.50	10100	-42.57	20240108	5550	4.50	20240716	10100	-42.57	20240108	5550	4.50	20240716	2.24	N	150900	500	58 억		1244271	N	N	0	N	00	N
70	20240719	120821	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5800	-80	5	-1.36	23507530	4041	13.98	5830	5930	5740	7640	4120	5880	5817.26	10.66	0	-1491	6100	5990	5820	5710	5540	5905	5625	58	1760	500	4110	10	1	11676422	677	15.38	1.88	12	0.03	377.00	3088.00	10100	20240108	-42.57	5550	20240716	4.50	10100	-42.57	20240108	5550	4.50	20240716	10100	-42.57	20240108	5550	4.50	20240716	2.24	N	150900	500	58 억		1244271	N	N	0	N	00	N
71	20240719	110828	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5850	-30	5	-0.51	20056160	3450	11.94	5830	5930	5740	7640	4120	5880	5813.38	10.66	0	-1390	6100	5990	5820	5710	5540	5905	5625	58	1760	500	4110	10	1	11676422	683	15.52	1.89	12	0.03	377.00	3088.00	10100	20240108	-42.08	5550	20240716	5.41	10100	-42.08	20240108	5550	5.41	20240716	10100	-42.08	20240108	5550	5.41	20240716	2.24	N	150900	500	58 억		1244271	N	N	0	N	00	N
72	20240719	100747	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5890	10	2	0.17	12838700	2210	7.65	5830	5930	5740	7640	4120	5880	5809.37	10.66	0	-880	6100	5990	5820	5710	5540	5905	5625	58	1760	500	4110	10	1	11676422	688	15.62	1.91	12	0.02	377.00	3088.00	10100	20240108	-41.68	5550	20240716	6.13	10100	-41.68	20240108	5550	6.13	20240716	10100	-41.68	20240108	5550	6.13	20240716	2.24	N	150900	500	58 억		1244271	N	N	0	N	00	N
73	20240719	090834	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5750	-130	5	-2.21	1835040	315	1.09	5830	5860	5740	7640	4120	5880	5825.52	10.66	0	177	6100	5990	5820	5710	5540	5905	5625	58	1760	500	4110	10	1	11676422	671	15.25	1.86	12	0.00	377.00	3088.00	10100	20240108	-43.07	5550	20240716	3.60	10100	-43.07	20240108	5550	3.60	20240716	10100	-43.07	20240108	5550	3.60	20240716	2.24	N	150900	500	58 억		1244271	N	N	0	N	00	N
74	20240718	160813	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5880	-30	5	-0.51	167609420	28901	55.30	5910	5930	5650	7680	4140	5910	5799.43	10.73	0	-9145	6136	6022	5866	5752	5596	6080	5810	58	1770	500	4130	10	1	11676422	687	15.60	1.90	12	0.25	377.00	3088.00	10100	20240108	-41.78	5550	20240716	5.95	10100	-41.78	20240108	5550	5.95	20240716	10100	-41.78	20240108	5550	5.95	20240716	2.21	N	150900	500	58 억		1253037	N	N	0	N	00	N
75	20240718	150821	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5830	-80	5	-1.35	162455400	28018	53.61	5910	5930	5650	7680	4140	5910	5798.25	10.73	0	-8598	6136	6022	5866	5752	5596	6080	5810	58	1770	500	4130	10	1	11676422	681	15.46	1.89	12	0.24	377.00	3088.00	10100	20240108	-42.28	5550	20240716	5.05	10100	-42.28	20240108	5550	5.05	20240716	10100	-42.28	20240108	5550	5.05	20240716	2.21	N	150900	500	58 억		1253037	N	N	0	N	00	N
76	20240718	140815	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5890	-20	5	-0.34	75523200	12856	24.60	5910	5930	5840	7680	4140	5910	5874.55	10.73	0	-5479	6136	6022	5866	5752	5596	6080	5810	58	1770	500	4130	10	1	11676422	688	15.62	1.91	12	0.11	377.00	3088.00	10100	20240108	-41.68	5550	20240716	6.13	10100	-41.68	20240108	5550	6.13	20240716	10100	-41.68	20240108	5550	6.13	20240716	2.21	N	150900	500	58 억		1253037	N	N	0	N	00	N
77	20240718	130817	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5900	-10	5	-0.17	59198530	10076	19.28	5910	5930	5840	7680	4140	5910	5875.20	10.73	0	-4583	6136	6022	5866	5752	5596	6080	5810	58	1770	500	4130	10	1	11676422	689	15.65	1.91	12	0.09	377.00	3088.00	10100	20240108	-41.58	5550	20240716	6.31	10100	-41.58	20240108	5550	6.31	20240716	10100	-41.58	20240108	5550	6.31	20240716	2.21	N	150900	500	58 억		1253037	N	N	0	N	00	N
78	20240718	120817	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5890	-20	5	-0.34	53178530	9054	17.32	5910	5930	5840	7680	4140	5910	5873.48	10.73	0	-4328	6136	6022	5866	5752	5596	6080	5810	58	1770	500	4130	10	1	11676422	688	15.62	1.91	12	0.08	377.00	3088.00	10100	20240108	-41.68	5550	20240716	6.13	10100	-41.68	20240108	5550	6.13	20240716	10100	-41.68	20240108	5550	6.13	20240716	2.21	N	150900	500	58 억		1253037	N	N	0	N	00	N
79	20240718	110822	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5880	-30	5	-0.51	37784190	6430	12.30	5910	5930	5840	7680	4140	5910	5876.23	10.73	0	-3290	6136	6022	5866	5752	5596	6080	5810	58	1770	500	4130	10	1	11676422	687	15.60	1.90	12	0.06	377.00	3088.00	10100	20240108	-41.78	5550	20240716	5.95	10100	-41.78	20240108	5550	5.95	20240716	10100	-41.78	20240108	5550	5.95	20240716	2.21	N	150900	500	58 억		1253037	N	N	0	N	00	N
80	20240718	100824	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5900	-10	5	-0.17	21203510	3606	6.90	5910	5930	5840	7680	4140	5910	5880.06	10.73	0	-2256	6136	6022	5866	5752	5596	6080	5810	58	1770	500	4130	10	1	11676422	689	15.65	1.91	12	0.03	377.00	3088.00	10100	20240108	-41.58	5550	20240716	6.31	10100	-41.58	20240108	5550	6.31	20240716	10100	-41.58	20240108	5550	6.31	20240716	2.21	N	150900	500	58 억		1253037	N	N	0	N	00	N
81	20240718	090823	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5910	0	3	0.00	2796100	473	0.91	5910	5930	5850	7680	4140	5910	5911.42	10.73	0	-92	6136	6022	5866	5752	5596	6080	5810	58	1770	500	4130	10	1	11676422	690	15.68	1.91	12	0.00	377.00	3088.00	10100	20240108	-41.49	5550	20240716	6.49	10100	-41.49	20240108	5550	6.49	20240716	10100	-41.49	20240108	5550	6.49	20240716	2.21	N	150900	500	58 억		1253037	N	N	0	N	00	N
82	20240717	160857	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5910	160	2	2.78	307562040	52262	73.05	5750	5980	5710	7470	4030	5750	5885.17	10.79	0	-7416	6176	5962	5756	5542	5336	6070	5650	58	1720	500	4020	10	1	11676422	690	15.68	1.91	12	0.45	377.00	3088.00	10100	20240108	-41.49	5550	20240716	6.49	10100	-41.49	20240108	5550	6.49	20240716	10100	-41.49	20240108	5550	6.49	20240716	2.22	N	150900	500	58 억		1260394	N	N	0	N	00	N
83	20240717	150901	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5900	150	2	2.61	288645880	49057	68.57	5750	5980	5710	7470	4030	5750	5884.06	10.79	0	-5732	6176	5962	5756	5542	5336	6070	5650	58	1720	500	4020	10	1	11676422	689	15.65	1.91	12	0.42	377.00	3088.00	10100	20240108	-41.58	5550	20240716	6.31	10100	-41.58	20240108	5550	6.31	20240716	10100	-41.58	20240108	5550	6.31	20240716	2.22	N	150900	500	58 억		1260394	N	N	0	N	00	N
84	20240717	140858	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5900	150	2	2.61	260890210	44345	61.99	5750	5980	5710	7470	4030	5750	5883.39	10.79	0	-4862	6176	5962	5756	5542	5336	6070	5650	58	1720	500	4020	10	1	11676422	689	15.65	1.91	12	0.38	377.00	3088.00	10100	20240108	-41.58	5550	20240716	6.31	10100	-41.58	20240108	5550	6.31	20240716	10100	-41.58	20240108	5550	6.31	20240716	2.22	N	150900	500	58 억		1260394	N	N	0	N	00	N
85	20240717	130857	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5900	150	2	2.61	235834550	40099	56.05	5750	5980	5710	7470	4030	5750	5881.52	10.79	0	-4256	6176	5962	5756	5542	5336	6070	5650	58	1720	500	4020	10	1	11676422	689	15.65	1.91	12	0.34	377.00	3088.00	10100	20240108	-41.58	5550	20240716	6.31	10100	-41.58	20240108	5550	6.31	20240716	10100	-41.58	20240108	5550	6.31	20240716	2.22	N	150900	500	58 억		1260394	N	N	0	N	00	N
86	20240717	120859	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5940	190	2	3.30	189208320	32199	45.01	5750	5980	5710	7470	4030	5750	5876.47	10.79	0	-3292	6176	5962	5756	5542	5336	6070	5650	58	1720	500	4020	10	1	11676422	694	15.76	1.92	12	0.28	377.00	3088.00	10100	20240108	-41.19	5550	20240716	7.03	10100	-41.19	20240108	5550	7.03	20240716	10100	-41.19	20240108	5550	7.03	20240716	2.22	N	150900	500	58 억		1260394	N	N	0	N	00	N
87	20240717	110859	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5930	180	2	3.13	163789490	27889	38.98	5750	5980	5710	7470	4030	5750	5873.19	10.79	0	-2606	6176	5962	5756	5542	5336	6070	5650	58	1720	500	4020	10	1	11676422	692	15.73	1.92	12	0.24	377.00	3088.00	10100	20240108	-41.29	5550	20240716	6.85	10100	-41.29	20240108	5550	6.85	20240716	10100	-41.29	20240108	5550	6.85	20240716	2.22	N	150900	500	58 억		1260394	N	N	0	N	00	N
88	20240717	100858	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5920	170	2	2.96	117392800	20026	27.99	5750	5980	5710	7470	4030	5750	5862.38	10.79	0	-2541	6176	5962	5756	5542	5336	6070	5650	58	1720	500	4020	10	1	11676422	691	15.70	1.92	12	0.17	377.00	3088.00	10100	20240108	-41.39	5550	20240716	6.67	10100	-41.39	20240108	5550	6.67	20240716	10100	-41.39	20240108	5550	6.67	20240716	2.22	N	150900	500	58 억		1260394	N	N	0	N	00	N
89	20240717	090714	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5790	40	2	0.70	5146060	892	1.25	5750	5790	5750	7470	4030	5750	5770.60	10.79	0	-101	6176	5962	5756	5542	5336	6070	5650	58	1720	500	4020	10	1	11676422	676	15.36	1.88	12	0.01	377.00	3088.00	10100	20240108	-42.67	5550	20240716	4.32	10100	-42.67	20240108	5550	4.32	20240716	10100	-42.67	20240108	5550	4.32	20240716	2.22	N	150900	500	58 억		1260394	N	N	0	N	00	N
90	20240716	160900	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5750	70	2	1.23	406011140	71528	569.49	5650	5970	5550	7380	3980	5680	5675.65	10.88	0	-8232	5806	5742	5686	5622	5566	5775	5655	58	1700	500	3970	10	1	11666922	671	15.25	1.86	12	0.61	377.00	3088.00	10100	20240108	-43.07	5550	20240716	3.60	10100	-43.07	20240108	5550	3.60	20240716	10100	-43.07	20240108	5550	3.60	20240716	2.22	N	150900	500	58 억		1269736	N	N	0	N	00	N
91	20240716	150909	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5690	10	2	0.18	383978160	67682	538.87	5650	5970	5550	7380	3980	5680	5673.27	10.88	0	-7994	5806	5742	5686	5622	5566	5775	5655	58	1700	500	3970	10	1	11666922	664	15.09	1.84	12	0.58	377.00	3088.00	10100	20240108	-43.66	5550	20240716	2.52	10100	-43.66	20240108	5550	2.52	20240716	10100	-43.66	20240108	5550	2.52	20240716	2.22	N	150900	500	58 억		1269736	N	N	0	N	00	N
92	20240716	140906	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5590	-90	5	-1.58	314798620	55489	441.79	5650	5970	5550	7380	3980	5680	5673.17	10.88	0	-6968	5806	5742	5686	5622	5566	5775	5655	58	1700	500	3970	10	1	11666922	652	14.83	1.81	12	0.48	377.00	3088.00	10100	20240108	-44.65	5550	20240716	0.72	10100	-44.65	20240108	5550	0.72	20240716	10100	-44.65	20240108	5550	0.72	20240716	2.22	N	150900	500	58 억		1269736	N	N	0	N	00	N
93	20240716	130906	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5610	-70	5	-1.23	91674960	16261	129.47	5650	5740	5590	7380	3980	5680	5637.72	10.88	0	-3816	5806	5742	5686	5622	5566	5775	5655	58	1700	500	3970	10	1	11666922	655	14.88	1.82	12	0.14	377.00	3088.00	10100	20240108	-44.46	5590	20240716	0.36	10100	-44.46	20240108	5590	0.36	20240716	10100	-44.46	20240108	5590	0.36	20240716	2.22	N	150900	500	58 억		1269736	N	N	0	N	00	N
94	20240716	120904	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5640	-40	5	-0.70	48535010	8601	68.48	5650	5740	5600	7380	3980	5680	5642.95	10.88	0	-2272	5806	5742	5686	5622	5566	5775	5655	58	1700	500	3970	10	1	11666922	658	14.96	1.83	12	0.07	377.00	3088.00	10100	20240108	-44.16	5590	20240704	0.89	10100	-44.16	20240108	5590	0.89	20240704	10100	-44.16	20240108	5590	0.89	20240704	2.22	N	150900	500	58 억		1269736	N	N	0	N	00	N
95	20240716	110904	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5650	-30	5	-0.53	46640350	8265	65.80	5650	5740	5600	7380	3980	5680	5643.12	10.88	0	-2157	5806	5742	5686	5622	5566	5775	5655	58	1700	500	3970	10	1	11666922	659	14.99	1.83	12	0.07	377.00	3088.00	10100	20240108	-44.06	5590	20240704	1.07	10100	-44.06	20240108	5590	1.07	20240704	10100	-44.06	20240108	5590	1.07	20240704	2.22	N	150900	500	58 억		1269736	N	N	0	N	00	N
96	20240716	100905	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5620	-60	5	-1.06	34966640	6189	49.28	5650	5740	5600	7380	3980	5680	5649.80	10.88	0	-1688	5806	5742	5686	5622	5566	5775	5655	58	1700	500	3970	10	1	11666922	656	14.91	1.82	12	0.05	377.00	3088.00	10100	20240108	-44.36	5590	20240704	0.54	10100	-44.36	20240108	5590	0.54	20240704	10100	-44.36	20240108	5590	0.54	20240704	2.22	N	150900	500	58 억		1269736	N	N	0	N	00	N
97	20240716	090903	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5680	0	3	0.00	4923880	871	6.93	5650	5740	5650	7380	3980	5680	5653.13	10.88	0	-236	5806	5742	5686	5622	5566	5775	5655	58	1700	500	3970	10	1	11666922	663	15.07	1.84	12	0.01	377.00	3088.00	10100	20240108	-43.76	5590	20240704	1.61	10100	-43.76	20240108	5590	1.61	20240704	10100	-43.76	20240108	5590	1.61	20240704	2.22	N	150900	500	58 억		1269736	N	N	0	N	00	N
98	20240715	160850	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5680	20	2	0.35	71437280	12559	78.08	5660	5750	5630	7350	3970	5660	5688.13	10.90	0	-1597	5780	5720	5660	5600	5540	5690	5570	58	1690	500	3960	10	1	11666922	663	15.07	1.84	12	0.11	377.00	3088.00	10100	20240108	-43.76	5590	20240704	1.61	10100	-43.76	20240108	5590	1.61	20240704	10100	-43.76	20240108	5590	1.61	20240704	2.22	N	150900	500	58 억		1271208	N	N	0	N	00	N
99	20240715	150856	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5660	0	3	0.00	60774120	10674	66.36	5660	5750	5630	7350	3970	5660	5693.66	10.90	0	-1742	5780	5720	5660	5600	5540	5690	5570	58	1690	500	3960	10	1	11666922	660	15.01	1.83	12	0.09	377.00	3088.00	10100	20240108	-43.96	5590	20240704	1.25	10100	-43.96	20240108	5590	1.25	20240704	10100	-43.96	20240108	5590	1.25	20240704	2.22	N	150900	500	58 억		1271208	N	N	0	N	00	N
100	20240715	140854	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5680	20	2	0.35	58244840	10228	63.59	5660	5750	5630	7350	3970	5660	5694.65	10.90	0	-1540	5780	5720	5660	5600	5540	5690	5570	58	1690	500	3960	10	1	11666922	663	15.07	1.84	12	0.09	377.00	3088.00	10100	20240108	-43.76	5590	20240704	1.61	10100	-43.76	20240108	5590	1.61	20240704	10100	-43.76	20240108	5590	1.61	20240704	2.22	N	150900	500	58 억		1271208	N	N	0	N	00	N
101	20240715	130856	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5660	0	3	0.00	56402860	9903	61.57	5660	5750	5630	7350	3970	5660	5695.53	10.90	0	-1553	5780	5720	5660	5600	5540	5690	5570	58	1690	500	3960	10	1	11666922	660	15.01	1.83	12	0.08	377.00	3088.00	10100	20240108	-43.96	5590	20240704	1.25	10100	-43.96	20240108	5590	1.25	20240704	10100	-43.96	20240108	5590	1.25	20240704	2.22	N	150900	500	58 억		1271208	N	N	0	N	00	N
102	20240715	120854	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5680	20	2	0.35	49878270	8754	54.43	5660	5750	5630	7350	3970	5660	5697.77	10.90	0	-1218	5780	5720	5660	5600	5540	5690	5570	58	1690	500	3960	10	1	11666922	663	15.07	1.84	12	0.08	377.00	3088.00	10100	20240108	-43.76	5590	20240704	1.61	10100	-43.76	20240108	5590	1.61	20240704	10100	-43.76	20240108	5590	1.61	20240704	2.22	N	150900	500	58 억		1271208	N	N	0	N	00	N
103	20240715	110854	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5700	40	2	0.71	48097650	8440	52.47	5660	5750	5630	7350	3970	5660	5698.77	10.90	0	-1109	5780	5720	5660	5600	5540	5690	5570	58	1690	500	3960	10	1	11666922	665	15.12	1.85	12	0.07	377.00	3088.00	10100	20240108	-43.56	5590	20240704	1.97	10100	-43.56	20240108	5590	1.97	20240704	10100	-43.56	20240108	5590	1.97	20240704	2.22	N	150900	500	58 억		1271208	N	N	0	N	00	N
104	20240715	100854	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5680	20	2	0.35	14772630	2595	16.13	5660	5750	5660	7350	3970	5660	5692.73	10.90	0	-737	5780	5720	5660	5600	5540	5690	5570	58	1690	500	3960	10	1	11666922	663	15.07	1.84	12	0.02	377.00	3088.00	10100	20240108	-43.76	5590	20240704	1.61	10100	-43.76	20240108	5590	1.61	20240704	10100	-43.76	20240108	5590	1.61	20240704	2.22	N	150900	500	58 억		1271208	N	N	0	N	00	N
105	20240715	090856	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5710	50	2	0.88	791940	139	0.86	5660	5750	5660	7350	3970	5660	5697.41	10.90	0	-4	5780	5720	5660	5600	5540	5690	5570	58	1690	500	3960	10	1	11666922	666	15.15	1.85	12	0.00	377.00	3088.00	10100	20240108	-43.47	5590	20240704	2.15	10100	-43.47	20240108	5590	2.15	20240704	10100	-43.47	20240108	5590	2.15	20240704	2.22	N	150900	500	58 억		1271208	N	N	0	N	00	N
106	20240712	160847	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5660	-10	5	-0.18	90673900	16083	143.28	5720	5720	5600	7370	3970	5670	5637.86	10.92	0	-2789	5776	5722	5676	5622	5576	5750	5650	58	1700	500	3960	10	1	11666922	660	15.01	1.83	12	0.14	377.00	3088.00	10100	20240108	-43.96	5590	20240704	1.25	10100	-43.96	20240108	5590	1.25	20240704	10100	-43.96	20240108	5590	1.25	20240704	2.22	N	150900	500	58 억		1273545	N	N	0	N	00	N
107	20240712	150854	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5620	-50	5	-0.88	81349400	14432	128.57	5720	5720	5600	7370	3970	5670	5636.74	10.92	0	-2107	5776	5722	5676	5622	5576	5750	5650	58	1700	500	3960	10	1	11666922	656	14.91	1.82	12	0.12	377.00	3088.00	10100	20240108	-44.36	5590	20240704	0.54	10100	-44.36	20240108	5590	0.54	20240704	10100	-44.36	20240108	5590	0.54	20240704	2.22	N	150900	500	58 억		1273545	N	N	0	N	00	N
108	20240712	140857	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5660	-10	5	-0.18	75190000	13340	118.84	5720	5720	5600	7370	3970	5670	5636.43	10.92	0	-1594	5776	5722	5676	5622	5576	5750	5650	58	1700	500	3960	10	1	11666922	660	15.01	1.83	12	0.11	377.00	3088.00	10100	20240108	-43.96	5590	20240704	1.25	10100	-43.96	20240108	5590	1.25	20240704	10100	-43.96	20240108	5590	1.25	20240704	2.22	N	150900	500	58 억		1273545	N	N	0	N	00	N
109	20240712	130850	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5610	-60	5	-1.06	74441760	13207	117.66	5720	5720	5600	7370	3970	5670	5636.54	10.92	0	-1478	5776	5722	5676	5622	5576	5750	5650	58	1700	500	3960	10	1	11666922	655	14.88	1.82	12	0.11	377.00	3088.00	10100	20240108	-44.46	5590	20240704	0.36	10100	-44.46	20240108	5590	0.36	20240704	10100	-44.46	20240108	5590	0.36	20240704	2.22	N	150900	500	58 억		1273545	N	N	0	N	00	N
110	20240712	120852	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5680	10	2	0.18	14658010	2589	23.06	5720	5720	5620	7370	3970	5670	5661.65	10.92	0	-321	5776	5722	5676	5622	5576	5750	5650	58	1700	500	3960	10	1	11666922	663	15.07	1.84	12	0.02	377.00	3088.00	10100	20240108	-43.76	5590	20240704	1.61	10100	-43.76	20240108	5590	1.61	20240704	10100	-43.76	20240108	5590	1.61	20240704	2.22	N	150900	500	58 억		1273545	N	N	0	N	00	N
111	20240712	110849	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5670	0	3	0.00	12050370	2128	18.96	5720	5720	5620	7370	3970	5670	5662.77	10.92	0	-302	5776	5722	5676	5622	5576	5750	5650	58	1700	500	3960	10	1	11666922	662	15.04	1.84	12	0.02	377.00	3088.00	10100	20240108	-43.86	5590	20240704	1.43	10100	-43.86	20240108	5590	1.43	20240704	10100	-43.86	20240108	5590	1.43	20240704	2.22	N	150900	500	58 억		1273545	N	N	0	N	00	N
112	20240712	100851	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5670	0	3	0.00	9176700	1621	14.44	5720	5720	5620	7370	3970	5670	5661.14	10.92	0	-145	5776	5722	5676	5622	5576	5750	5650	58	1700	500	3960	10	1	11666922	662	15.04	1.84	12	0.01	377.00	3088.00	10100	20240108	-43.86	5590	20240704	1.43	10100	-43.86	20240108	5590	1.43	20240704	10100	-43.86	20240108	5590	1.43	20240704	2.22	N	150900	500	58 억		1273545	N	N	0	N	00	N
113	20240712	090848	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5690	20	2	0.35	6334080	1117	9.95	5720	5720	5670	7370	3970	5670	5670.62	10.92	0	-95	5776	5722	5676	5622	5576	5750	5650	58	1700	500	3960	10	1	11666922	664	15.09	1.84	12	0.01	377.00	3088.00	10100	20240108	-43.66	5590	20240704	1.79	10100	-43.66	20240108	5590	1.79	20240704	10100	-43.66	20240108	5590	1.79	20240704	2.22	N	150900	500	58 억		1273545	N	N	0	N	00	N
114	20240711	160844	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5670	20	2	0.35	63526410	11224	35.82	5650	5730	5630	7340	3960	5650	5659.87	10.93	0	-3595	6096	5872	5736	5512	5376	5985	5625	58	1690	500	3950	10	1	11666922	662	15.04	1.84	12	0.10	377.00	3088.00	10100	20240108	-43.86	5590	20240704	1.43	10100	-43.86	20240108	5590	1.43	20240704	10100	-43.86	20240108	5590	1.43	20240704	2.22	N	150900	500	58 억		1275767	N	N	0	N	00	N
115	20240711	150850	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5650	0	3	0.00	57380100	10138	32.35	5650	5730	5630	7340	3960	5650	5659.90	10.93	0	-3680	6096	5872	5736	5512	5376	5985	5625	58	1690	500	3950	10	1	11666922	659	14.99	1.83	12	0.09	377.00	3088.00	10100	20240108	-44.06	5590	20240704	1.07	10100	-44.06	20240108	5590	1.07	20240704	10100	-44.06	20240108	5590	1.07	20240704	2.22	N	150900	500	58 억		1275767	N	N	0	N	00	N
116	20240711	140850	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5690	40	2	0.71	49929990	8820	28.15	5650	5730	5630	7340	3960	5650	5661.00	10.93	0	-3550	6096	5872	5736	5512	5376	5985	5625	58	1690	500	3950	10	1	11666922	664	15.09	1.84	12	0.08	377.00	3088.00	10100	20240108	-43.66	5590	20240704	1.79	10100	-43.66	20240108	5590	1.79	20240704	10100	-43.66	20240108	5590	1.79	20240704	2.22	N	150900	500	58 억		1275767	N	N	0	N	00	N
117	20240711	130849	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5640	-10	5	-0.18	44919370	7940	25.34	5650	5730	5630	7340	3960	5650	5657.35	10.93	0	-3171	6096	5872	5736	5512	5376	5985	5625	58	1690	500	3950	10	1	11666922	658	14.96	1.83	12	0.07	377.00	3088.00	10100	20240108	-44.16	5590	20240704	0.89	10100	-44.16	20240108	5590	0.89	20240704	10100	-44.16	20240108	5590	0.89	20240704	2.22	N	150900	500	58 억		1275767	N	N	0	N	00	N
118	20240711	120848	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5640	-10	5	-0.18	40158290	7098	22.65	5650	5730	5630	7340	3960	5650	5657.69	10.93	0	-2684	6096	5872	5736	5512	5376	5985	5625	58	1690	500	3950	10	1	11666922	658	14.96	1.83	12	0.06	377.00	3088.00	10100	20240108	-44.16	5590	20240704	0.89	10100	-44.16	20240108	5590	0.89	20240704	10100	-44.16	20240108	5590	0.89	20240704	2.22	N	150900	500	58 억		1275767	N	N	0	N	00	N
119	20240711	110845	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5640	-10	5	-0.18	36435840	6438	20.55	5650	5730	5630	7340	3960	5650	5659.50	10.93	0	-2225	6096	5872	5736	5512	5376	5985	5625	58	1690	500	3950	10	1	11666922	658	14.96	1.83	12	0.06	377.00	3088.00	10100	20240108	-44.16	5590	20240704	0.89	10100	-44.16	20240108	5590	0.89	20240704	10100	-44.16	20240108	5590	0.89	20240704	2.22	N	150900	500	58 억		1275767	N	N	0	N	00	N
120	20240711	100847	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5650	0	3	0.00	13750950	2425	7.74	5650	5730	5650	7340	3960	5650	5670.49	10.93	0	-236	6096	5872	5736	5512	5376	5985	5625	58	1690	500	3950	10	1	11666922	659	14.99	1.83	12	0.02	377.00	3088.00	10100	20240108	-44.06	5590	20240704	1.07	10100	-44.06	20240108	5590	1.07	20240704	10100	-44.06	20240108	5590	1.07	20240704	2.22	N	150900	500	58 억		1275767	N	N	0	N	00	N
121	20240711	090845	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5670	20	2	0.35	1683940	298	0.95	5650	5670	5650	7340	3960	5650	5650.81	10.93	0	-32	6096	5872	5736	5512	5376	5985	5625	58	1690	500	3950	10	1	11666922	662	15.04	1.84	12	0.00	377.00	3088.00	10100	20240108	-43.86	5590	20240704	1.43	10100	-43.86	20240108	5590	1.43	20240704	10100	-43.86	20240108	5590	1.43	20240704	2.22	N	150900	500	58 억		1275767	N	N	0	N	00	N
122	20240710	160843	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5650	10	2	0.18	179640470	31335	118.15	5640	5960	5600	7330	3950	5640	5732.90	11.03	0	-10705	5880	5760	5680	5560	5480	5720	5520	58	1690	500	3940	10	1	11666922	659	14.99	1.83	12	0.27	377.00	3088.00	10100	20240108	-44.06	5590	20240704	1.07	10100	-44.06	20240108	5590	1.07	20240704	10100	-44.06	20240108	5590	1.07	20240704	2.21	N	150900	500	58 억		1286460	N	N	0	N	00	N
123	20240710	150845	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5650	10	2	0.18	172533210	30075	113.40	5640	5960	5600	7330	3950	5640	5736.77	11.03	0	-10276	5880	5760	5680	5560	5480	5720	5520	58	1690	500	3940	10	1	11666922	659	14.99	1.83	12	0.26	377.00	3088.00	10100	20240108	-44.06	5590	20240704	1.07	10100	-44.06	20240108	5590	1.07	20240704	10100	-44.06	20240108	5590	1.07	20240704	2.21	N	150900	500	58 억		1286460	N	N	0	N	00	N
124	20240710	140844	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5650	10	2	0.18	163867580	28536	107.60	5640	5960	5600	7330	3950	5640	5742.49	11.03	0	-10053	5880	5760	5680	5560	5480	5720	5520	58	1690	500	3940	10	1	11666922	659	14.99	1.83	12	0.24	377.00	3088.00	10100	20240108	-44.06	5590	20240704	1.07	10100	-44.06	20240108	5590	1.07	20240704	10100	-44.06	20240108	5590	1.07	20240704	2.21	N	150900	500	58 억		1286460	N	N	0	N	00	N
125	20240710	130844	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5680	40	2	0.71	138693840	24072	90.77	5640	5960	5600	7330	3950	5640	5761.63	11.03	0	-8076	5880	5760	5680	5560	5480	5720	5520	58	1690	500	3940	10	1	11666922	663	15.07	1.84	12	0.21	377.00	3088.00	10100	20240108	-43.76	5590	20240704	1.61	10100	-43.76	20240108	5590	1.61	20240704	10100	-43.76	20240108	5590	1.61	20240704	2.21	N	150900	500	58 억		1286460	N	N	0	N	00	N
126	20240710	120843	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5680	40	2	0.71	138205370	23986	90.44	5640	5960	5600	7330	3950	5640	5761.92	11.03	0	-8073	5880	5760	5680	5560	5480	5720	5520	58	1690	500	3940	10	1	11666922	663	15.07	1.84	12	0.21	377.00	3088.00	10100	20240108	-43.76	5590	20240704	1.61	10100	-43.76	20240108	5590	1.61	20240704	10100	-43.76	20240108	5590	1.61	20240704	2.21	N	150900	500	58 억		1286460	N	N	0	N	00	N
127	20240710	110844	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5680	40	2	0.71	135326650	23479	88.53	5640	5960	5600	7330	3950	5640	5763.73	11.03	0	-7975	5880	5760	5680	5560	5480	5720	5520	58	1690	500	3940	10	1	11666922	663	15.07	1.84	12	0.20	377.00	3088.00	10100	20240108	-43.76	5590	20240704	1.61	10100	-43.76	20240108	5590	1.61	20240704	10100	-43.76	20240108	5590	1.61	20240704	2.21	N	150900	500	58 억		1286460	N	N	0	N	00	N
128	20240710	100839	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5680	40	2	0.71	132830620	23038	86.87	5640	5960	5600	7330	3950	5640	5765.72	11.03	0	-7939	5880	5760	5680	5560	5480	5720	5520	58	1690	500	3940	10	1	11666922	663	15.07	1.84	12	0.20	377.00	3088.00	10100	20240108	-43.76	5590	20240704	1.61	10100	-43.76	20240108	5590	1.61	20240704	10100	-43.76	20240108	5590	1.61	20240704	2.21	N	150900	500	58 억		1286460	N	N	0	N	00	N
129	20240710	090845	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5640	0	3	0.00	1035390	184	0.69	5640	5640	5610	7330	3950	5640	5627.12	11.03	0	-38	5880	5760	5680	5560	5480	5720	5520	58	1690	500	3940	10	1	11666922	658	14.96	1.83	12	0.00	377.00	3088.00	10100	20240108	-44.16	5590	20240704	0.89	10100	-44.16	20240108	5590	0.89	20240704	10100	-44.16	20240108	5590	0.89	20240704	2.21	N	150900	500	58 억		1286460	N	N	0	N	00	N
130	20240709	160839	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5640	-160	5	-2.76	149711640	26520	116.19	5800	5800	5600	7540	4060	5800	5645.24	11.10	0	-8257	5893	5846	5753	5706	5613	5870	5730	58	1740	500	4060	10	1	11666922	658	14.96	1.83	12	0.23	377.00	3088.00	10100	20240108	-44.16	5590	20240704	0.89	10100	-44.16	20240108	5590	0.89	20240704	10100	-44.16	20240108	5590	0.89	20240704	2.18	N	150900	500	58 억		1294699	N	N	0	N	00	N
131	20240709	150843	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5610	-190	5	-3.28	137163100	24294	106.44	5800	5800	5600	7540	4060	5800	5645.97	11.10	0	-7609	5893	5846	5753	5706	5613	5870	5730	58	1740	500	4060	10	1	11666922	655	14.88	1.82	12	0.21	377.00	3088.00	10100	20240108	-44.46	5590	20240704	0.36	10100	-44.46	20240108	5590	0.36	20240704	10100	-44.46	20240108	5590	0.36	20240704	2.18	N	150900	500	58 억		1294699	N	N	0	N	00	N
132	20240709	140843	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5640	-160	5	-2.76	82381660	14525	63.64	5800	5800	5630	7540	4060	5800	5671.71	11.10	0	-4932	5893	5846	5753	5706	5613	5870	5730	58	1740	500	4060	10	1	11666922	658	14.96	1.83	12	0.12	377.00	3088.00	10100	20240108	-44.16	5590	20240704	0.89	10100	-44.16	20240108	5590	0.89	20240704	10100	-44.16	20240108	5590	0.89	20240704	2.18	N	150900	500	58 억		1294699	N	N	0	N	00	N
133	20240709	130846	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5660	-140	5	-2.41	55316750	9729	42.63	5800	5800	5650	7540	4060	5800	5685.76	11.10	0	-3312	5893	5846	5753	5706	5613	5870	5730	58	1740	500	4060	10	1	11666922	660	15.01	1.83	12	0.08	377.00	3088.00	10100	20240108	-43.96	5590	20240704	1.25	10100	-43.96	20240108	5590	1.25	20240704	10100	-43.96	20240108	5590	1.25	20240704	2.18	N	150900	500	58 억		1294699	N	N	0	N	00	N
134	20240709	120847	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5660	-140	5	-2.41	50911220	8951	39.22	5800	5800	5650	7540	4060	5800	5687.77	11.10	0	-3105	5893	5846	5753	5706	5613	5870	5730	58	1740	500	4060	10	1	11666922	660	15.01	1.83	12	0.08	377.00	3088.00	10100	20240108	-43.96	5590	20240704	1.25	10100	-43.96	20240108	5590	1.25	20240704	10100	-43.96	20240108	5590	1.25	20240704	2.18	N	150900	500	58 억		1294699	N	N	0	N	00	N
135	20240709	110847	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5670	-130	5	-2.24	30118540	5278	23.12	5800	5800	5670	7540	4060	5800	5706.43	11.10	0	-2844	5893	5846	5753	5706	5613	5870	5730	58	1740	500	4060	10	1	11666922	662	15.04	1.84	12	0.05	377.00	3088.00	10100	20240108	-43.86	5590	20240704	1.43	10100	-43.86	20240108	5590	1.43	20240704	10100	-43.86	20240108	5590	1.43	20240704	2.18	N	150900	500	58 억		1294699	N	N	0	N	00	N
136	20240709	100844	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5740	-60	5	-1.03	7793710	1357	5.95	5800	5800	5690	7540	4060	5800	5743.34	11.10	0	-180	5893	5846	5753	5706	5613	5870	5730	58	1740	500	4060	10	1	11666922	670	15.23	1.86	12	0.01	377.00	3088.00	10100	20240108	-43.17	5590	20240704	2.68	10100	-43.17	20240108	5590	2.68	20240704	10100	-43.17	20240108	5590	2.68	20240704	2.18	N	150900	500	58 억		1294699	N	N	0	N	00	N
137	20240709	090842	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5760	-40	5	-0.69	860800	150	0.66	5800	5800	5690	7540	4060	5800	5738.67	11.10	0	-16	5893	5846	5753	5706	5613	5870	5730	58	1740	500	4060	10	1	11666922	672	15.28	1.87	12	0.00	377.00	3088.00	10100	20240108	-42.97	5590	20240704	3.04	10100	-42.97	20240108	5590	3.04	20240704	10100	-42.97	20240108	5590	3.04	20240704	2.18	N	150900	500	58 억		1294699	N	N	0	N	00	N
138	20240708	160836	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5800	10	2	0.17	129903850	22824	53.01	5800	5800	5660	7520	4060	5790	5691.54	11.07	0	3194	5976	5882	5736	5642	5496	5810	5570	58	1730	500	4050	10	1	11666922	677	15.38	1.88	12	0.20	377.00	3088.00	10100	20240108	-42.57	5590	20240704	3.76	10100	-42.57	20240108	5590	3.76	20240704	10100	-42.57	20240108	5590	3.76	20240704	2.14	N	150900	500	58 억		1291482	N	N	0	N	00	N
139	20240708	150838	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5680	-110	5	-1.90	126067340	22157	51.46	5800	5800	5660	7520	4060	5790	5689.73	11.07	0	3216	5976	5882	5736	5642	5496	5810	5570	58	1730	500	4050	10	1	11666922	663	15.07	1.84	12	0.19	377.00	3088.00	10100	20240108	-43.76	5590	20240704	1.61	10100	-43.76	20240108	5590	1.61	20240704	10100	-43.76	20240108	5590	1.61	20240704	2.14	N	150900	500	58 억		1291482	N	N	0	N	00	N
140	20240708	140840	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5680	-110	5	-1.90	119950090	21081	48.97	5800	5800	5660	7520	4060	5790	5689.96	11.07	0	3428	5976	5882	5736	5642	5496	5810	5570	58	1730	500	4050	10	1	11666922	663	15.07	1.84	12	0.18	377.00	3088.00	10100	20240108	-43.76	5590	20240704	1.61	10100	-43.76	20240108	5590	1.61	20240704	10100	-43.76	20240108	5590	1.61	20240704	2.14	N	150900	500	58 억		1291482	N	N	0	N	00	N
141	20240708	130836	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5700	-90	5	-1.55	75780660	13298	30.89	5800	5800	5670	7520	4060	5790	5698.65	11.07	0	2522	5976	5882	5736	5642	5496	5810	5570	58	1730	500	4050	10	1	11666922	665	15.12	1.85	12	0.11	377.00	3088.00	10100	20240108	-43.56	5590	20240704	1.97	10100	-43.56	20240108	5590	1.97	20240704	10100	-43.56	20240108	5590	1.97	20240704	2.14	N	150900	500	58 억		1291482	N	N	0	N	00	N
142	20240708	120838	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5690	-100	5	-1.73	60395580	10595	24.61	5800	5800	5670	7520	4060	5790	5700.39	11.07	0	1898	5976	5882	5736	5642	5496	5810	5570	58	1730	500	4050	10	1	11666922	664	15.09	1.84	12	0.09	377.00	3088.00	10100	20240108	-43.66	5590	20240704	1.79	10100	-43.66	20240108	5590	1.79	20240704	10100	-43.66	20240108	5590	1.79	20240704	2.14	N	150900	500	58 억		1291482	N	N	0	N	00	N
143	20240708	110836	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5700	-90	5	-1.55	24028000	4205	9.77	5800	5800	5680	7520	4060	5790	5714.15	11.07	0	-336	5976	5882	5736	5642	5496	5810	5570	58	1730	500	4050	10	1	11666922	665	15.12	1.85	12	0.04	377.00	3088.00	10100	20240108	-43.56	5590	20240704	1.97	10100	-43.56	20240108	5590	1.97	20240704	10100	-43.56	20240108	5590	1.97	20240704	2.14	N	150900	500	58 억		1291482	N	N	0	N	00	N
144	20240708	100836	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5710	-80	5	-1.38	19735850	3453	8.02	5800	5800	5680	7520	4060	5790	5715.57	11.07	0	-265	5976	5882	5736	5642	5496	5810	5570	58	1730	500	4050	10	1	11666922	666	15.15	1.85	12	0.03	377.00	3088.00	10100	20240108	-43.47	5590	20240704	2.15	10100	-43.47	20240108	5590	2.15	20240704	10100	-43.47	20240108	5590	2.15	20240704	2.14	N	150900	500	58 억		1291482	N	N	0	N	00	N
145	20240708	090836	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5770	-20	5	-0.35	7689130	1343	3.12	5800	5800	5680	7520	4060	5790	5725.34	11.07	0	316	5976	5882	5736	5642	5496	5810	5570	58	1730	500	4050	10	1	11666922	673	15.31	1.87	12	0.01	377.00	3088.00	10100	20240108	-42.87	5590	20240704	3.22	10100	-42.87	20240108	5590	3.22	20240704	10100	-42.87	20240108	5590	3.22	20240704	2.14	N	150900	500	58 억		1291482	N	N	0	N	00	N
146	20240705	160832	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5790	90	2	1.58	245796130	43042	41.96	5810	5830	5590	7410	3990	5700	5710.60	11.16	0	-8338	6013	5856	5723	5566	5433	5790	5500	58	1710	500	3990	10	1	11666922	676	15.36	1.88	12	0.37	377.00	3088.00	10100	20240108	-42.67	5590	20240705	3.58	10100	-42.67	20240108	5590	3.58	20240705	10100	-42.67	20240108	5590	3.58	20240705	2.05	N	150900	500	58 억		1302401	N	N	0	N	00	N
147	20240705	150836	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5630	-70	5	-1.23	238805030	41826	40.77	5810	5830	5590	7410	3990	5700	5709.49	11.16	0	-8004	6013	5856	5723	5566	5433	5790	5500	58	1710	500	3990	10	1	11666922	657	14.93	1.82	12	0.36	377.00	3088.00	10100	20240108	-44.26	5590	20240705	0.72	10100	-44.26	20240108	5590	0.72	20240705	10100	-44.26	20240108	5590	0.72	20240705	2.05	N	150900	500	58 억		1302401	N	N	0	N	00	N
148	20240705	140836	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5670	-30	5	-0.53	169555960	29528	28.79	5810	5830	5650	7410	3990	5700	5742.21	11.16	0	-10097	6013	5856	5723	5566	5433	5790	5500	58	1710	500	3990	10	1	11666922	662	15.04	1.84	12	0.25	377.00	3088.00	10100	20240108	-43.86	5590	20240704	1.43	10100	-43.86	20240108	5590	1.43	20240704	10100	-43.86	20240108	5590	1.43	20240704	2.05	N	150900	500	58 억		1302401	N	N	0	N	00	N
149	20240705	130835	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5680	-20	5	-0.35	154151570	26808	26.13	5810	5830	5660	7410	3990	5700	5750.21	11.16	0	-9908	6013	5856	5723	5566	5433	5790	5500	58	1710	500	3990	10	1	11666922	663	15.07	1.84	12	0.23	377.00	3088.00	10100	20240108	-43.76	5590	20240704	1.61	10100	-43.76	20240108	5590	1.61	20240704	10100	-43.76	20240108	5590	1.61	20240704	2.05	N	150900	500	58 억		1302401	N	N	0	N	00	N
150	20240705	120835	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5800	100	2	1.75	56733640	9786	9.54	5810	5830	5730	7410	3990	5700	5797.43	11.16	0	-2940	6013	5856	5723	5566	5433	5790	5500	58	1710	500	3990	10	1	11666922	677	15.38	1.88	12	0.08	377.00	3088.00	10100	20240108	-42.57	5590	20240704	3.76	10100	-42.57	20240108	5590	3.76	20240704	10100	-42.57	20240108	5590	3.76	20240704	2.05	N	150900	500	58 억		1302401	N	N	0	N	00	N
151	20240705	110832	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5800	100	2	1.75	55566040	9584	9.34	5810	5830	5730	7410	3990	5700	5797.79	11.16	0	-2816	6013	5856	5723	5566	5433	5790	5500	58	1710	500	3990	10	1	11666922	677	15.38	1.88	12	0.08	377.00	3088.00	10100	20240108	-42.57	5590	20240704	3.76	10100	-42.57	20240108	5590	3.76	20240704	10100	-42.57	20240108	5590	3.76	20240704	2.05	N	150900	500	58 억		1302401	N	N	0	N	00	N
152	20240705	100833	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5810	110	2	1.93	38363620	6611	6.44	5810	5830	5730	7410	3990	5700	5803.00	11.16	0	-2226	6013	5856	5723	5566	5433	5790	5500	58	1710	500	3990	10	1	11666922	678	15.41	1.88	12	0.06	377.00	3088.00	10100	20240108	-42.48	5590	20240704	3.94	10100	-42.48	20240108	5590	3.94	20240704	10100	-42.48	20240108	5590	3.94	20240704	2.05	N	150900	500	58 억		1302401	N	N	0	N	00	N
153	20240705	090834	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5770	70	2	1.23	15124600	2607	2.54	5810	5830	5730	7410	3990	5700	5801.53	11.16	0	-1259	6013	5856	5723	5566	5433	5790	5500	58	1710	500	3990	10	1	11666922	673	15.31	1.87	12	0.02	377.00	3088.00	10100	20240108	-42.87	5590	20240704	3.22	10100	-42.87	20240108	5590	3.22	20240704	10100	-42.87	20240108	5590	3.22	20240704	2.05	N	150900	500	58 억		1302401	N	N	0	N	00	N
154	20240704	160829	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5700	-150	5	-2.56	582016440	102479	198.04	5820	5880	5590	7600	4100	5850	5679.37	11.12	0	10096	6270	6060	5930	5720	5590	5995	5655	58	1750	500	4090	10	1	11666922	665	15.12	1.85	12	0.88	377.00	3088.00	10100	20240108	-43.56	5590	20240704	1.97	10100	-43.56	20240108	5590	1.97	20240704	10100	-43.56	20240108	5590	1.97	20240704	2.05	N	150900	500	58 억		1297506	N	N	0	N	00	N
155	20240704	150832	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5700	-150	5	-2.56	571351300	100606	194.42	5820	5880	5590	7600	4100	5850	5679.10	11.12	0	10066	6270	6060	5930	5720	5590	5995	5655	58	1750	500	4090	10	1	11666922	665	15.12	1.85	12	0.86	377.00	3088.00	10100	20240108	-43.56	5590	20240704	1.97	10100	-43.56	20240108	5590	1.97	20240704	10100	-43.56	20240108	5590	1.97	20240704	2.05	N	150900	500	58 억		1297506	N	N	0	N	00	N
156	20240704	140832	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5710	-140	5	-2.39	530328770	93394	180.49	5820	5880	5590	7600	4100	5850	5678.40	11.12	0	10298	6270	6060	5930	5720	5590	5995	5655	58	1750	500	4090	10	1	11666922	666	15.15	1.85	12	0.80	377.00	3088.00	10100	20240108	-43.47	5590	20240704	2.15	10100	-43.47	20240108	5590	2.15	20240704	10100	-43.47	20240108	5590	2.15	20240704	2.05	N	150900	500	58 억		1297506	N	N	0	N	00	N
157	20240704	130832	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5710	-140	5	-2.39	512494770	90259	174.43	5820	5880	5590	7600	4100	5850	5678.05	11.12	0	10238	6270	6060	5930	5720	5590	5995	5655	58	1750	500	4090	10	1	11666922	666	15.15	1.85	12	0.77	377.00	3088.00	10100	20240108	-43.47	5590	20240704	2.15	10100	-43.47	20240108	5590	2.15	20240704	10100	-43.47	20240108	5590	2.15	20240704	2.05	N	150900	500	58 억		1297506	N	N	0	N	00	N
158	20240704	120832	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5700	-150	5	-2.56	444844810	78344	151.40	5820	5880	5590	7600	4100	5850	5678.10	11.12	0	16214	6270	6060	5930	5720	5590	5995	5655	58	1750	500	4090	10	1	11666922	665	15.12	1.85	12	0.67	377.00	3088.00	10100	20240108	-43.56	5590	20240704	1.97	10100	-43.56	20240108	5590	1.97	20240704	10100	-43.56	20240108	5590	1.97	20240704	2.05	N	150900	500	58 억		1297506	N	N	0	N	00	N
159	20240704	110830	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5660	-190	5	-3.25	412073080	72555	140.21	5820	5880	5590	7600	4100	5850	5679.46	11.12	0	12873	6270	6060	5930	5720	5590	5995	5655	58	1750	500	4090	10	1	11666922	660	15.01	1.83	12	0.62	377.00	3088.00	10100	20240108	-43.96	5590	20240704	1.25	10100	-43.96	20240108	5590	1.25	20240704	10100	-43.96	20240108	5590	1.25	20240704	2.05	N	150900	500	58 억		1297506	N	N	0	N	00	N
160	20240704	100831	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5700	-150	5	-2.56	273933380	48023	92.81	5820	5880	5660	7600	4100	5850	5704.21	11.12	0	11805	6270	6060	5930	5720	5590	5995	5655	58	1750	500	4090	10	1	11666922	665	15.12	1.85	12	0.41	377.00	3088.00	10100	20240108	-43.56	5660	20240704	0.71	10100	-43.56	20240108	5660	0.71	20240704	10100	-43.56	20240108	5660	0.71	20240704	2.05	N	150900	500	58 억		1297506	N	N	0	N	00	N
161	20240704	090832	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5750	-100	5	-1.71	70303910	12233	23.64	5820	5880	5670	7600	4100	5850	5747.07	11.12	0	3937	6270	6060	5930	5720	5590	5995	5655	58	1750	500	4090	10	1	11666922	671	15.25	1.86	12	0.10	377.00	3088.00	10100	20240108	-43.07	5670	20240704	1.41	10100	-43.07	20240108	5670	1.41	20240704	10100	-43.07	20240108	5670	1.41	20240704	2.05	N	150900	500	58 억		1297506	N	N	0	N	00	N
162	20240703	160827	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5850	-270	5	-4.41	305258930	51502	130.36	6120	6140	5800	7950	4290	6120	5927.89	11.24	0	-22368	6280	6200	6050	5970	5820	6240	6010	58	1830	500	4280	10	1	11666922	683	15.52	1.89	12	0.44	377.00	3088.00	10100	20240108	-42.08	5800	20240703	0.86	10100	-42.08	20240108	5800	0.86	20240703	10100	-42.08	20240108	5800	0.86	20240703	2.01	N	150900	500	58 억		1311597	N	N	0	N	00	N
163	20240703	150830	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5930	-190	5	-3.10	180520230	30237	76.54	6120	6140	5900	7950	4290	6120	5970.18	11.24	0	-15788	6280	6200	6050	5970	5820	6240	6010	58	1830	500	4280	10	1	11666922	692	15.73	1.92	12	0.26	377.00	3088.00	10100	20240108	-41.29	5900	20240703	0.51	10100	-41.29	20240108	5900	0.51	20240703	10100	-41.29	20240108	5900	0.51	20240703	2.01	N	150900	500	58 억		1311597	N	N	0	N	00	N
164	20240703	140830	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5910	-210	5	-3.43	153053740	25599	64.80	6120	6140	5900	7950	4290	6120	5978.90	11.24	0	-13197	6280	6200	6050	5970	5820	6240	6010	58	1830	500	4280	10	1	11666922	690	15.68	1.91	12	0.22	377.00	3088.00	10100	20240108	-41.49	5900	20240703	0.17	10100	-41.49	20240108	5900	0.17	20240703	10100	-41.49	20240108	5900	0.17	20240703	2.01	N	150900	500	58 억		1311597	N	N	0	N	00	N
165	20240703	130829	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6040	-80	5	-1.31	46202670	7630	19.31	6120	6140	6010	7950	4290	6120	6055.40	11.24	0	-158	6280	6200	6050	5970	5820	6240	6010	58	1830	500	4280	10	1	11666922	705	16.02	1.96	12	0.07	377.00	3088.00	10100	20240108	-40.20	5900	20240702	2.37	10100	-40.20	20240108	5900	2.37	20240702	10100	-40.20	20240108	5900	2.37	20240702	2.01	N	150900	500	58 억		1311597	N	N	0	N	00	N
166	20240703	120828	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6070	-50	5	-0.82	39781710	6568	16.62	6120	6140	6010	7950	4290	6120	6056.90	11.24	0	51	6280	6200	6050	5970	5820	6240	6010	58	1830	500	4280	10	1	11666922	708	16.10	1.97	12	0.06	377.00	3088.00	10100	20240108	-39.90	5900	20240702	2.88	10100	-39.90	20240108	5900	2.88	20240702	10100	-39.90	20240108	5900	2.88	20240702	2.01	N	150900	500	58 억		1311597	N	N	0	N	00	N
167	20240703	110830	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6070	-50	5	-0.82	33883970	5595	14.16	6120	6140	6010	7950	4290	6120	6056.12	11.24	0	-25	6280	6200	6050	5970	5820	6240	6010	58	1830	500	4280	10	1	11666922	708	16.10	1.97	12	0.05	377.00	3088.00	10100	20240108	-39.90	5900	20240702	2.88	10100	-39.90	20240108	5900	2.88	20240702	10100	-39.90	20240108	5900	2.88	20240702	2.01	N	150900	500	58 억		1311597	N	N	0	N	00	N
168	20240703	100831	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6080	-40	5	-0.65	17890580	2947	7.46	6120	6140	6030	7950	4290	6120	6070.78	11.24	0	-232	6280	6200	6050	5970	5820	6240	6010	58	1830	500	4280	10	1	11666922	709	16.13	1.97	12	0.03	377.00	3088.00	10100	20240108	-39.80	5900	20240702	3.05	10100	-39.80	20240108	5900	3.05	20240702	10100	-39.80	20240108	5900	3.05	20240702	2.01	N	150900	500	58 억		1311597	N	N	0	N	00	N
169	20240703	090828	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6070	-50	5	-0.82	2028250	334	0.85	6120	6140	6030	7950	4290	6120	6072.60	11.24	0	28	6280	6200	6050	5970	5820	6240	6010	58	1830	500	4280	10	1	11666922	708	16.10	1.97	12	0.00	377.00	3088.00	10100	20240108	-39.90	5900	20240702	2.88	10100	-39.90	20240108	5900	2.88	20240702	10100	-39.90	20240108	5900	2.88	20240702	2.01	N	150900	500	58 억		1311597	N	N	0	N	00	N
170	20240702	160826	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	6120	40	2	0.66	236328740	39506	132.21	6050	6130	5900	7900	4260	6080	5982.10	11.42	0	-11497	6313	6196	6123	6006	5933	6160	5970	58	1820	500	4250	10	1	11666922	714	16.23	1.98	12	0.34	377.00	3088.00	10100	20240108	-39.41	5900	20240702	3.73	10100	-39.41	20240108	5900	3.73	20240702	10100	-39.41	20240108	5900	3.73	20240702	1.94	N	150900	500	58 억		1332121	N	N	0	N	00	N
171	20240702	150827	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	6080	0	3	0.00	227098690	37988	127.13	6050	6130	5900	7900	4260	6080	5978.17	11.42	0	-11157	6313	6196	6123	6006	5933	6160	5970	58	1820	500	4250	10	1	11666922	709	16.13	1.97	12	0.33	377.00	3088.00	10100	20240108	-39.80	5900	20240702	3.05	10100	-39.80	20240108	5900	3.05	20240702	10100	-39.80	20240108	5900	3.05	20240702	1.94	N	150900	500	58 억		1332121	N	N	0	N	00	N
172	20240702	140828	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	6060	-20	5	-0.33	199166790	33393	111.75	6050	6100	5900	7900	4260	6080	5964.33	11.42	0	-13219	6313	6196	6123	6006	5933	6160	5970	58	1820	500	4250	10	1	11666922	707	16.07	1.96	12	0.29	377.00	3088.00	10100	20240108	-40.00	5900	20240702	2.71	10100	-40.00	20240108	5900	2.71	20240702	10100	-40.00	20240108	5900	2.71	20240702	1.94	N	150900	500	58 억		1332121	N	N	0	N	00	N
173	20240702	130827	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5950	-130	5	-2.14	162210760	27231	91.13	6050	6100	5900	7900	4260	6080	5956.84	11.42	0	-16744	6313	6196	6123	6006	5933	6160	5970	58	1820	500	4250	10	1	11666922	694	15.78	1.93	12	0.23	377.00	3088.00	10100	20240108	-41.09	5900	20240702	0.85	10100	-41.09	20240108	5900	0.85	20240702	10100	-41.09	20240108	5900	0.85	20240702	1.94	N	150900	500	58 억		1332121	N	N	0	N	00	N
174	20240702	120828	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5950	-130	5	-2.14	141908020	23807	79.67	6050	6100	5900	7900	4260	6080	5960.77	11.42	0	-15925	6313	6196	6123	6006	5933	6160	5970	58	1820	500	4250	10	1	11666922	694	15.78	1.93	12	0.20	377.00	3088.00	10100	20240108	-41.09	5900	20240702	0.85	10100	-41.09	20240108	5900	0.85	20240702	10100	-41.09	20240108	5900	0.85	20240702	1.94	N	150900	500	58 억		1332121	N	N	0	N	00	N
175	20240702	110827	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5980	-100	5	-1.64	135719430	22767	76.19	6050	6100	5900	7900	4260	6080	5961.23	11.42	0	-15760	6313	6196	6123	6006	5933	6160	5970	58	1820	500	4250	10	1	11666922	698	15.86	1.94	12	0.20	377.00	3088.00	10100	20240108	-40.79	5900	20240702	1.36	10100	-40.79	20240108	5900	1.36	20240702	10100	-40.79	20240108	5900	1.36	20240702	1.94	N	150900	500	58 억		1332121	N	N	0	N	00	N
176	20240702	100826	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5920	-160	5	-2.63	120616670	20229	67.70	6050	6100	5900	7900	4260	6080	5962.56	11.42	0	-14938	6313	6196	6123	6006	5933	6160	5970	58	1820	500	4250	10	1	11666922	691	15.70	1.92	12	0.17	377.00	3088.00	10100	20240108	-41.39	5900	20240702	0.34	10100	-41.39	20240108	5900	0.34	20240702	10100	-41.39	20240108	5900	0.34	20240702	1.94	N	150900	500	58 억		1332121	N	N	0	N	00	N
177	20240702	090828	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6030	-50	5	-0.82	19951860	3311	11.08	6050	6100	6000	7900	4260	6080	6025.93	11.42	0	-1696	6313	6196	6123	6006	5933	6160	5970	58	1820	500	4250	10	1	11666922	704	15.99	1.95	12	0.03	377.00	3088.00	10100	20240108	-40.30	5980	20240417	0.84	10100	-40.30	20240108	5980	0.84	20240417	10100	-40.30	20240108	5980	0.84	20240417	1.94	N	150900	500	58 억		1332121	N	N	0	N	00	N
178	20240701	160824	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6080	-90	5	-1.46	181771350	29879	138.55	6170	6240	6050	8020	4320	6170	6083.58	11.53	0	-12615	6230	6200	6150	6120	6070	6215	6135	58	1850	500	4310	10	1	11666922	709	16.13	1.97	12	0.26	377.00	3088.00	10100	20240108	-39.80	5980	20240417	1.67	10100	-39.80	20240108	5980	1.67	20240417	10100	-39.80	20240108	5980	1.67	20240417	1.94	N	150900	500	58 억		1344736	N	N	0	N	00	N
179	20240701	150826	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6060	-110	5	-1.78	173979080	28593	132.58	6170	6240	6050	8020	4320	6170	6084.67	11.53	0	-11479	6230	6200	6150	6120	6070	6215	6135	58	1850	500	4310	10	1	11666922	707	16.07	1.96	12	0.25	377.00	3088.00	10100	20240108	-40.00	5980	20240417	1.34	10100	-40.00	20240108	5980	1.34	20240417	10100	-40.00	20240108	5980	1.34	20240417	1.94	N	150900	500	58 억		1344736	N	N	0	N	00	N
180	20240701	140825	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6060	-110	5	-1.78	149657320	24581	113.98	6170	6240	6060	8020	4320	6170	6088.33	11.53	0	-8412	6230	6200	6150	6120	6070	6215	6135	58	1850	500	4310	10	1	11666922	707	16.07	1.96	12	0.21	377.00	3088.00	10100	20240108	-40.00	5980	20240417	1.34	10100	-40.00	20240108	5980	1.34	20240417	10100	-40.00	20240108	5980	1.34	20240417	1.94	N	150900	500	58 억		1344736	N	N	0	N	00	N
181	20240701	130825	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6090	-80	5	-1.30	131931490	21657	100.42	6170	6240	6060	8020	4320	6170	6091.86	11.53	0	-6668	6230	6200	6150	6120	6070	6215	6135	58	1850	500	4310	10	1	11666922	711	16.15	1.97	12	0.19	377.00	3088.00	10100	20240108	-39.70	5980	20240417	1.84	10100	-39.70	20240108	5980	1.84	20240417	10100	-39.70	20240108	5980	1.84	20240417	1.94	N	150900	500	58 억		1344736	N	N	0	N	00	N
182	20240701	120826	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6120	-50	5	-0.81	54839710	8979	41.63	6170	6240	6090	8020	4320	6170	6107.55	11.53	0	-4104	6230	6200	6150	6120	6070	6215	6135	58	1850	500	4310	10	1	11666922	714	16.23	1.98	12	0.08	377.00	3088.00	10100	20240108	-39.41	5980	20240417	2.34	10100	-39.41	20240108	5980	2.34	20240417	10100	-39.41	20240108	5980	2.34	20240417	1.94	N	150900	500	58 억		1344736	N	N	0	N	00	N
183	20240701	110824	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6110	-60	5	-0.97	44611770	7304	33.87	6170	6240	6090	8020	4320	6170	6107.85	11.53	0	-3585	6230	6200	6150	6120	6070	6215	6135	58	1850	500	4310	10	1	11666922	713	16.21	1.98	12	0.06	377.00	3088.00	10100	20240108	-39.50	5980	20240417	2.17	10100	-39.50	20240108	5980	2.17	20240417	10100	-39.50	20240108	5980	2.17	20240417	1.94	N	150900	500	58 억		1344736	N	N	0	N	00	N
184	20240701	100822	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6130	-40	5	-0.65	17555550	2872	13.32	6170	6240	6100	8020	4320	6170	6112.66	11.53	0	-1236	6230	6200	6150	6120	6070	6215	6135	58	1850	500	4310	10	1	11666922	715	16.26	1.99	12	0.02	377.00	3088.00	10100	20240108	-39.31	5980	20240417	2.51	10100	-39.31	20240108	5980	2.51	20240417	10100	-39.31	20240108	5980	2.51	20240417	1.94	N	150900	500	58 억		1344736	N	N	0	N	00	N
185	20240701	090821	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6150	-20	5	-0.32	438330	71	0.33	6170	6240	6150	8020	4320	6170	6173.66	11.53	0	-59	6230	6200	6150	6120	6070	6215	6135	58	1850	500	4310	10	1	11666922	718	16.31	1.99	12	0.00	377.00	3088.00	10100	20240108	-39.11	5980	20240417	2.84	10100	-39.11	20240108	5980	2.84	20240417	10100	-39.11	20240108	5980	2.84	20240417	1.94	N	150900	500	58 억		1344736	N	N	0	N	00	N