KissMeData/373170/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	161238	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9670	0	3	0.00	44590640	4706	10.09	9650	9670	9340	12570	6770	9670	9475.27	0.70	0	-615	11010	10340	9830	9160	8650	10675	9495	5	2900	100	5800	10	1	5037930	487	16.06	2.09	12	0.09	602.00	4626.00	49750	20230811	-80.56	8980	20240726	7.68	17790	-45.64	20240111	8980	7.68	20240726	49750	-80.56	20230811	8980	7.68	20240726	0.24	N	373170	100	5 억		35409	N	N	0	N	00	N
3	20240731	151256	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9580	-90	5	-0.93	43260920	4568	9.79	9650	9670	9340	12570	6770	9670	9470.43	0.70	0	-616	11010	10340	9830	9160	8650	10675	9495	5	2900	100	5800	10	1	5037930	483	15.91	2.07	12	0.09	602.00	4626.00	49750	20230811	-80.74	8980	20240726	6.68	17790	-46.15	20240111	8980	6.68	20240726	49750	-80.74	20230811	8980	6.68	20240726	0.24	N	373170	100	5 억		35409	N	N	0	N	00	N
4	20240731	141256	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9660	-10	5	-0.10	41752210	4410	9.45	9650	9670	9340	12570	6770	9670	9467.62	0.70	0	-678	11010	10340	9830	9160	8650	10675	9495	5	2900	100	5800	10	1	5037930	487	16.05	2.09	12	0.09	602.00	4626.00	49750	20230811	-80.58	8980	20240726	7.57	17790	-45.70	20240111	8980	7.57	20240726	49750	-80.58	20230811	8980	7.57	20240726	0.24	N	373170	100	5 억		35409	N	N	0	N	00	N
5	20240731	131251	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9380	-290	5	-3.00	29736000	3156	6.77	9650	9670	9340	12570	6770	9670	9422.05	0.70	0	92	11010	10340	9830	9160	8650	10675	9495	5	2900	100	5800	10	1	5037930	473	15.58	2.03	12	0.06	602.00	4626.00	49750	20230811	-81.15	8980	20240726	4.45	17790	-47.27	20240111	8980	4.45	20240726	49750	-81.15	20230811	8980	4.45	20240726	0.24	N	373170	100	5 억		35409	N	N	0	N	00	N
6	20240731	121249	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9350	-320	5	-3.31	28275530	3000	6.43	9650	9670	9340	12570	6770	9670	9425.18	0.70	0	144	11010	10340	9830	9160	8650	10675	9495	5	2900	100	5800	10	1	5037930	471	15.53	2.02	12	0.06	602.00	4626.00	49750	20230811	-81.21	8980	20240726	4.12	17790	-47.44	20240111	8980	4.12	20240726	49750	-81.21	20230811	8980	4.12	20240726	0.24	N	373170	100	5 억		35409	N	N	0	N	00	N
7	20240731	111252	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9350	-320	5	-3.31	26677030	2829	6.06	9650	9670	9340	12570	6770	9670	9429.84	0.70	0	86	11010	10340	9830	9160	8650	10675	9495	5	2900	100	5800	10	1	5037930	471	15.53	2.02	12	0.06	602.00	4626.00	49750	20230811	-81.21	8980	20240726	4.12	17790	-47.44	20240111	8980	4.12	20240726	49750	-81.21	20230811	8980	4.12	20240726	0.24	N	373170	100	5 억		35409	N	N	0	N	00	N
8	20240731	101250	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9470	-200	5	-2.07	16072150	1699	3.64	9650	9670	9360	12570	6770	9670	9459.77	0.70	0	117	11010	10340	9830	9160	8650	10675	9495	5	2900	100	5800	10	1	5037930	477	15.73	2.05	12	0.03	602.00	4626.00	49750	20230811	-80.96	8980	20240726	5.46	17790	-46.77	20240111	8980	5.46	20240726	49750	-80.96	20230811	8980	5.46	20240726	0.24	N	373170	100	5 억		35409	N	N	0	N	00	N
9	20240731	091248	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9480	-190	5	-1.96	6087320	635	1.36	9650	9670	9480	12570	6770	9670	9586.33	0.70	0	-66	11010	10340	9830	9160	8650	10675	9495	5	2900	100	5800	10	1	5037930	478	15.75	2.05	12	0.01	602.00	4626.00	49750	20230811	-80.94	8980	20240726	5.57	17790	-46.71	20240111	8980	5.57	20240726	49750	-80.94	20230811	8980	5.57	20240726	0.24	N	373170	100	5 억		35409	N	N	0	N	00	N
10	20240730	161217	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9670	350	2	3.76	464697720	46645	1533.37	9320	10500	9320	12110	6530	9320	9962.45	0.68	0	2004	9613	9466	9293	9146	8973	9540	9220	5	2790	100	5590	10	1	5037930	487	16.06	2.09	12	0.93	602.00	4626.00	49750	20230811	-80.56	8980	20240726	7.68	17790	-45.64	20240111	8980	7.68	20240726	49750	-80.56	20230811	8980	7.68	20240726	0.27	N	373170	100	5 억		34049	N	N	0	N	00	N
11	20240730	151243	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9680	360	2	3.86	460811140	46243	1520.15	9320	10500	9320	12110	6530	9320	9964.99	0.68	0	2008	9613	9466	9293	9146	8973	9540	9220	5	2790	100	5590	10	1	5037930	488	16.08	2.09	12	0.92	602.00	4626.00	49750	20230811	-80.54	8980	20240726	7.80	17790	-45.59	20240111	8980	7.80	20240726	49750	-80.54	20230811	8980	7.80	20240726	0.27	N	373170	100	5 억		34049	N	N	0	N	00	N
12	20240730	141226	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9750	430	2	4.61	447253530	44848	1474.29	9320	10500	9320	12110	6530	9320	9972.65	0.68	0	1994	9613	9466	9293	9146	8973	9540	9220	5	2790	100	5590	10	1	5037930	491	16.20	2.11	12	0.89	602.00	4626.00	49750	20230811	-80.40	8980	20240726	8.57	17790	-45.19	20240111	8980	8.57	20240726	49750	-80.40	20230811	8980	8.57	20240726	0.27	N	373170	100	5 억		34049	N	N	0	N	00	N
13	20240730	131233	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9680	360	2	3.86	439453580	44044	1447.86	9320	10500	9320	12110	6530	9320	9977.60	0.68	0	1886	9613	9466	9293	9146	8973	9540	9220	5	2790	100	5590	10	1	5037930	488	16.08	2.09	12	0.87	602.00	4626.00	49750	20230811	-80.54	8980	20240726	7.80	17790	-45.59	20240111	8980	7.80	20240726	49750	-80.54	20230811	8980	7.80	20240726	0.27	N	373170	100	5 억		34049	N	N	0	N	00	N
14	20240730	121224	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9900	580	2	6.22	420050390	42050	1382.31	9320	10500	9320	12110	6530	9320	9989.31	0.68	0	1875	9613	9466	9293	9146	8973	9540	9220	5	2790	100	5590	10	1	5037930	499	16.45	2.14	12	0.83	602.00	4626.00	49750	20230811	-80.10	8980	20240726	10.24	17790	-44.35	20240111	8980	10.24	20240726	49750	-80.10	20230811	8980	10.24	20240726	0.27	N	373170	100	5 억		34049	N	N	0	N	00	N
15	20240730	111233	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9990	670	2	7.19	385653390	38610	1269.23	9320	10500	9320	12110	6530	9320	9988.43	0.68	0	2455	9613	9466	9293	9146	8973	9540	9220	5	2790	100	5590	10	1	5037930	503	16.59	2.16	12	0.77	602.00	4626.00	49750	20230811	-79.92	8980	20240726	11.25	17790	-43.84	20240111	8980	11.25	20240726	49750	-79.92	20230811	8980	11.25	20240726	0.27	N	373170	100	5 억		34049	N	N	0	N	00	N
16	20240730	101242	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10100	780	2	8.37	321022970	32115	1055.72	9320	10500	9320	12110	6530	9320	9996.04	0.68	0	3010	9613	9466	9293	9146	8973	9540	9220	5	2790	100	5590	10	1	5037930	509	16.78	2.18	12	0.64	602.00	4626.00	49750	20230811	-79.70	8980	20240726	12.47	17790	-43.23	20240111	8980	12.47	20240726	49750	-79.70	20230811	8980	12.47	20240726	0.27	N	373170	100	5 억		34049	N	N	0	N	00	N
17	20240730	091248	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9450	130	2	1.39	2527500	269	8.84	9320	9450	9320	12110	6530	9320	9395.91	0.68	0	-105	9613	9466	9293	9146	8973	9540	9220	5	2790	100	5590	10	1	5037930	476	15.70	2.04	12	0.01	602.00	4626.00	49750	20230811	-81.01	8980	20240726	5.23	17790	-46.88	20240111	8980	5.23	20240726	49750	-81.01	20230811	8980	5.23	20240726	0.27	N	373170	100	5 억		34049	N	N	0	N	00	N
18	20240729	161216	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9320	20	2	0.22	28264190	3042	87.69	9300	9440	9120	12090	6510	9300	9291.32	0.68	0	-218	9513	9406	9193	9086	8873	9460	9140	5	2790	100	5580	10	1	5037930	470	15.48	2.01	12	0.06	602.00	4626.00	49750	20230811	-81.27	8980	20240726	3.79	17790	-47.61	20240111	8980	3.79	20240726	49750	-81.27	20230811	8980	3.79	20240726	0.26	N	373170	100	5 억		34267	N	N	0	N	00	N
19	20240729	151233	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9300	0	3	0.00	22682050	2443	70.42	9300	9440	9120	12090	6510	9300	9284.51	0.68	0	-218	9513	9406	9193	9086	8873	9460	9140	5	2790	100	5580	10	1	5037930	469	15.45	2.01	12	0.05	602.00	4626.00	49750	20230811	-81.31	8980	20240726	3.56	17790	-47.72	20240111	8980	3.56	20240726	49750	-81.31	20230811	8980	3.56	20240726	0.26	N	373170	100	5 억		34267	N	N	0	N	00	N
20	20240729	141242	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9240	-60	5	-0.65	17360020	1867	53.82	9300	9440	9120	12090	6510	9300	9298.35	0.68	0	-239	9513	9406	9193	9086	8873	9460	9140	5	2790	100	5580	10	1	5037930	466	15.35	2.00	12	0.04	602.00	4626.00	49750	20230811	-81.43	8980	20240726	2.90	17790	-48.06	20240111	8980	2.90	20240726	49750	-81.43	20230811	8980	2.90	20240726	0.26	N	373170	100	5 억		34267	N	N	0	N	00	N
21	20240729	131238	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9260	-40	5	-0.43	15878370	1707	49.21	9300	9440	9120	12090	6510	9300	9301.92	0.68	0	-249	9513	9406	9193	9086	8873	9460	9140	5	2790	100	5580	10	1	5037930	467	15.38	2.00	12	0.03	602.00	4626.00	49750	20230811	-81.39	8980	20240726	3.12	17790	-47.95	20240111	8980	3.12	20240726	49750	-81.39	20230811	8980	3.12	20240726	0.26	N	373170	100	5 억		34267	N	N	0	N	00	N
22	20240729	121239	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9390	90	2	0.97	13922120	1497	43.15	9300	9440	9120	12090	6510	9300	9300.01	0.68	0	-250	9513	9406	9193	9086	8873	9460	9140	5	2790	100	5580	10	1	5037930	473	15.60	2.03	12	0.03	602.00	4626.00	49750	20230811	-81.13	8980	20240726	4.57	17790	-47.22	20240111	8980	4.57	20240726	49750	-81.13	20230811	8980	4.57	20240726	0.26	N	373170	100	5 억		34267	N	N	0	N	00	N
23	20240729	111227	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9260	-40	5	-0.43	9055750	973	28.05	9300	9440	9120	12090	6510	9300	9307.04	0.68	0	-254	9513	9406	9193	9086	8873	9460	9140	5	2790	100	5580	10	1	5037930	467	15.38	2.00	12	0.02	602.00	4626.00	49750	20230811	-81.39	8980	20240726	3.12	17790	-47.95	20240111	8980	3.12	20240726	49750	-81.39	20230811	8980	3.12	20240726	0.26	N	373170	100	5 억		34267	N	N	0	N	00	N
24	20240729	101224	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9280	-20	5	-0.22	7573340	813	23.44	9300	9440	9120	12090	6510	9300	9315.30	0.68	0	-272	9513	9406	9193	9086	8873	9460	9140	5	2790	100	5580	10	1	5037930	468	15.42	2.01	12	0.02	602.00	4626.00	49750	20230811	-81.35	8980	20240726	3.34	17790	-47.84	20240111	8980	3.34	20240726	49750	-81.35	20230811	8980	3.34	20240726	0.26	N	373170	100	5 억		34267	N	N	0	N	00	N
25	20240729	091221	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9270	-30	5	-0.32	416670	45	1.30	9300	9300	9120	12090	6510	9300	9259.33	0.68	0	-1	9513	9406	9193	9086	8873	9460	9140	5	2790	100	5580	10	1	5037930	467	15.40	2.00	12	0.00	602.00	4626.00	49750	20230811	-81.37	8980	20240726	3.23	17790	-47.89	20240111	8980	3.23	20240726	49750	-81.37	20230811	8980	3.23	20240726	0.26	N	373170	100	5 억		34267	N	N	0	N	00	N
26	20240726	161203	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	9300	190	2	2.09	31583930	3466	48.33	9110	9300	8980	11840	6380	9110	9111.52	0.68	0	-96	9550	9330	9170	8950	8790	9250	8870	5	2730	100	5460	10	1	5037930	469	15.45	2.01	12	0.07	602.00	4626.00	49750	20230811	-81.31	8980	20240726	3.56	17790	-47.72	20240111	8980	3.56	20240726	49750	-81.31	20230811	8980	3.56	20240726	0.27	N	373170	100	5 억		34357	N	N	0	N	00	N
27	20240726	151216	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	9230	120	2	1.32	27140530	2987	41.65	9110	9230	8980	11840	6380	9110	9086.22	0.68	0	-36	9550	9330	9170	8950	8790	9250	8870	5	2730	100	5460	10	1	5037930	465	15.33	2.00	12	0.06	602.00	4626.00	49750	20230811	-81.45	8980	20240726	2.78	17790	-48.12	20240111	8980	2.78	20240726	49750	-81.45	20230811	8980	2.78	20240726	0.27	N	373170	100	5 억		34357	N	N	0	N	00	N
28	20240726	141216	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	9200	90	2	0.99	24892100	2742	38.24	9110	9200	8980	11840	6380	9110	9078.08	0.68	0	-70	9550	9330	9170	8950	8790	9250	8870	5	2730	100	5460	10	1	5037930	463	15.28	1.99	12	0.05	602.00	4626.00	49750	20230811	-81.51	8980	20240726	2.45	17790	-48.29	20240111	8980	2.45	20240726	49750	-81.51	20230811	8980	2.45	20240726	0.27	N	373170	100	5 억		34357	N	N	0	N	00	N
29	20240726	131217	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	9120	10	2	0.11	21567260	2379	33.18	9110	9160	8980	11840	6380	9110	9065.68	0.68	0	-72	9550	9330	9170	8950	8790	9250	8870	5	2730	100	5460	10	1	5037930	459	15.15	1.97	12	0.05	602.00	4626.00	49750	20230811	-81.67	8980	20240726	1.56	17790	-48.74	20240111	8980	1.56	20240726	49750	-81.67	20230811	8980	1.56	20240726	0.27	N	373170	100	5 억		34357	N	N	0	N	00	N
30	20240726	121222	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	9160	50	2	0.55	20545090	2267	31.61	9110	9160	8980	11840	6380	9110	9062.68	0.68	0	-67	9550	9330	9170	8950	8790	9250	8870	5	2730	100	5460	10	1	5037930	461	15.22	1.98	12	0.04	602.00	4626.00	49750	20230811	-81.59	8980	20240726	2.00	17790	-48.51	20240111	8980	2.00	20240726	49750	-81.59	20230811	8980	2.00	20240726	0.27	N	373170	100	5 억		34357	N	N	0	N	00	N
31	20240726	111220	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	9110	0	3	0.00	20007430	2208	30.79	9110	9110	8980	11840	6380	9110	9061.34	0.68	0	-62	9550	9330	9170	8950	8790	9250	8870	5	2730	100	5460	10	1	5037930	459	15.13	1.97	12	0.04	602.00	4626.00	49750	20230811	-81.69	8980	20240726	1.45	17790	-48.79	20240111	8980	1.45	20240726	49750	-81.69	20230811	8980	1.45	20240726	0.27	N	373170	100	5 억		34357	N	N	0	N	00	N
32	20240726	101214	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	8990	-120	5	-1.32	6423760	712	9.93	9110	9110	8980	11840	6380	9110	9022.13	0.68	0	-8	9550	9330	9170	8950	8790	9250	8870	5	2730	100	5460	10	1	5037930	453	14.93	1.94	12	0.01	602.00	4626.00	49750	20230811	-81.93	8980	20240726	0.11	17790	-49.47	20240111	8980	0.11	20240726	49750	-81.93	20230811	8980	0.11	20240726	0.27	N	373170	100	5 억		34357	N	N	0	N	00	N
33	20240726	091214	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9050	-60	5	-0.66	2077250	229	3.19	9110	9110	9050	11840	6380	9110	9070.96	0.68	0	131	9550	9330	9170	8950	8790	9250	8870	5	2730	100	5460	10	1	5037930	456	15.03	1.96	12	0.00	602.00	4626.00	49750	20230811	-81.81	9010	20240725	0.44	17790	-49.13	20240111	9010	0.44	20240725	49750	-81.81	20230811	9010	0.44	20240725	0.27	N	373170	100	5 억		34357	N	N	0	N	00	N
34	20240725	161211	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	9110	-280	5	-2.98	65216120	7171	121.87	9390	9390	9010	12200	6580	9390	9094.39	0.69	0	-430	9623	9506	9403	9286	9183	9455	9235	5	2810	100	5630	10	1	5037930	459	15.13	1.97	12	0.14	602.00	4626.00	49750	20230811	-81.69	9010	20240725	1.11	17790	-48.79	20240111	9010	1.11	20240725	49750	-81.69	20230811	9010	1.11	20240725	0.28	N	373170	100	5 억		34787	N	N	0	N	00	N
35	20240725	151225	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	9060	-330	5	-3.51	64124910	7051	119.83	9390	9390	9010	12200	6580	9390	9094.44	0.69	0	-392	9623	9506	9403	9286	9183	9455	9235	5	2810	100	5630	10	1	5037930	456	15.05	1.96	12	0.14	602.00	4626.00	49750	20230811	-81.79	9010	20240725	0.55	17790	-49.07	20240111	9010	0.55	20240725	49750	-81.79	20230811	9010	0.55	20240725	0.28	N	373170	100	5 억		34787	N	N	0	N	00	N
36	20240725	141220	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	9010	-380	5	-4.05	61223280	6730	114.38	9390	9390	9010	12200	6580	9390	9097.07	0.69	0	-280	9623	9506	9403	9286	9183	9455	9235	5	2810	100	5630	10	1	5037930	454	14.97	1.95	12	0.13	602.00	4626.00	49750	20230811	-81.89	9010	20240725	0.00	17790	-49.35	20240111	9010	0.00	20240725	49750	-81.89	20230811	9010	0.00	20240725	0.28	N	373170	100	5 억		34787	N	N	0	N	00	N
37	20240725	131212	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	9110	-280	5	-2.98	44573720	4888	83.07	9390	9390	9020	12200	6580	9390	9119.01	0.69	0	-314	9623	9506	9403	9286	9183	9455	9235	5	2810	100	5630	10	1	5037930	459	15.13	1.97	12	0.10	602.00	4626.00	49750	20230811	-81.69	9020	20240725	1.00	17790	-48.79	20240111	9020	1.00	20240725	49750	-81.69	20230811	9020	1.00	20240725	0.28	N	373170	100	5 억		34787	N	N	0	N	00	N
38	20240725	121218	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	9060	-330	5	-3.51	43126460	4729	80.37	9390	9390	9020	12200	6580	9390	9119.57	0.69	0	-199	9623	9506	9403	9286	9183	9455	9235	5	2810	100	5630	10	1	5037930	456	15.05	1.96	12	0.09	602.00	4626.00	49750	20230811	-81.79	9020	20240725	0.44	17790	-49.07	20240111	9020	0.44	20240725	49750	-81.79	20230811	9020	0.44	20240725	0.28	N	373170	100	5 억		34787	N	N	0	N	00	N
39	20240725	111217	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	9140	-250	5	-2.66	32196830	3523	59.87	9390	9390	9020	12200	6580	9390	9139.04	0.69	0	-241	9623	9506	9403	9286	9183	9455	9235	5	2810	100	5630	10	1	5037930	460	15.18	1.98	12	0.07	602.00	4626.00	49750	20230811	-81.63	9020	20240725	1.33	17790	-48.62	20240111	9020	1.33	20240725	49750	-81.63	20230811	9020	1.33	20240725	0.28	N	373170	100	5 억		34787	N	N	0	N	00	N
40	20240725	101209	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	9020	-370	5	-3.94	28477760	3112	52.89	9390	9390	9020	12200	6580	9390	9150.95	0.69	0	-197	9623	9506	9403	9286	9183	9455	9235	5	2810	100	5630	10	1	5037930	454	14.98	1.95	12	0.06	602.00	4626.00	49750	20230811	-81.87	9020	20240725	0.00	17790	-49.30	20240111	9020	0.00	20240725	49750	-81.87	20230811	9020	0.00	20240725	0.28	N	373170	100	5 억		34787	N	N	0	N	00	N
41	20240725	091204	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	9050	-340	5	-3.62	11965460	1297	22.04	9390	9390	9050	12200	6580	9390	9225.49	0.69	0	-146	9623	9506	9403	9286	9183	9455	9235	5	2810	100	5630	10	1	5037930	456	15.03	1.96	12	0.03	602.00	4626.00	49750	20230811	-81.81	9050	20240725	0.00	17790	-49.13	20240111	9050	0.00	20240725	49750	-81.81	20230811	9050	0.00	20240725	0.28	N	373170	100	5 억		34787	N	N	0	N	00	N
42	20240724	161201	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	9390	-130	5	-1.37	55206550	5884	96.78	9520	9520	9300	12370	6670	9520	9382.49	0.71	0	-1500	9913	9716	9613	9416	9313	9665	9365	5	2850	100	5710	10	1	5037930	473	15.60	2.03	12	0.12	602.00	4626.00	49750	20230811	-81.13	9300	20240724	0.97	17790	-47.22	20240111	9300	0.97	20240724	49750	-81.13	20230811	9300	0.97	20240724	0.28	N	373170	100	5 억		35924	N	N	0	N	00	N
43	20240724	151220	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	9310	-210	5	-2.21	53959790	5751	94.59	9520	9520	9300	12370	6670	9520	9382.68	0.71	0	-1422	9913	9716	9613	9416	9313	9665	9365	5	2850	100	5710	10	1	5037930	469	15.47	2.01	12	0.11	602.00	4626.00	49750	20230811	-81.29	9300	20240724	0.11	17790	-47.67	20240111	9300	0.11	20240724	49750	-81.29	20230811	9300	0.11	20240724	0.28	N	373170	100	5 억		35924	N	N	0	N	00	N
44	20240724	141215	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	9320	-200	5	-2.10	37329960	3965	65.21	9520	9520	9310	12370	6670	9520	9414.87	0.71	0	-1359	9913	9716	9613	9416	9313	9665	9365	5	2850	100	5710	10	1	5037930	470	15.48	2.01	12	0.08	602.00	4626.00	49750	20230811	-81.27	9310	20240724	0.11	17790	-47.61	20240111	9310	0.11	20240724	49750	-81.27	20230811	9310	0.11	20240724	0.28	N	373170	100	5 억		35924	N	N	0	N	00	N
45	20240724	131219	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	9320	-200	5	-2.10	33482690	3552	58.42	9520	9520	9320	12370	6670	9520	9426.43	0.71	0	-1274	9913	9716	9613	9416	9313	9665	9365	5	2850	100	5710	10	1	5037930	470	15.48	2.01	12	0.07	602.00	4626.00	49750	20230811	-81.27	9320	20240724	0.00	17790	-47.61	20240111	9320	0.00	20240724	49750	-81.27	20230811	9320	0.00	20240724	0.28	N	373170	100	5 억		35924	N	N	0	N	00	N
46	20240724	121218	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	9400	-120	5	-1.26	21869190	2311	38.01	9520	9520	9400	12370	6670	9520	9463.09	0.71	0	-1236	9913	9716	9613	9416	9313	9665	9365	5	2850	100	5710	10	1	5037930	474	15.61	2.03	12	0.05	602.00	4626.00	49750	20230811	-81.11	9400	20240724	0.00	17790	-47.16	20240111	9400	0.00	20240724	49750	-81.11	20230811	9400	0.00	20240724	0.28	N	373170	100	5 억		35924	N	N	0	N	00	N
47	20240724	111216	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	9450	-70	5	-0.74	18206150	1922	31.61	9520	9520	9410	12370	6670	9520	9472.50	0.71	0	-1172	9913	9716	9613	9416	9313	9665	9365	5	2850	100	5710	10	1	5037930	476	15.70	2.04	12	0.04	602.00	4626.00	49750	20230811	-81.01	9410	20240724	0.43	17790	-46.88	20240111	9410	0.43	20240724	49750	-81.01	20230811	9410	0.43	20240724	0.28	N	373170	100	5 억		35924	N	N	0	N	00	N
48	20240724	101242	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	9470	-50	5	-0.53	7674650	809	13.31	9520	9520	9410	12370	6670	9520	9486.59	0.71	0	-216	9913	9716	9613	9416	9313	9665	9365	5	2850	100	5710	10	1	5037930	477	15.73	2.05	12	0.02	602.00	4626.00	49750	20230811	-80.96	9410	20240724	0.64	17790	-46.77	20240111	9410	0.64	20240724	49750	-80.96	20230811	9410	0.64	20240724	0.28	N	373170	100	5 억		35924	N	N	0	N	00	N
49	20240724	091204	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	9500	-20	5	-0.21	3376160	356	5.86	9520	9520	9410	12370	6670	9520	9483.60	0.71	0	-203	9913	9716	9613	9416	9313	9665	9365	5	2850	100	5710	10	1	5037930	479	15.78	2.05	12	0.01	602.00	4626.00	49750	20230811	-80.90	9410	20240724	0.96	17790	-46.60	20240111	9410	0.96	20240724	49750	-80.90	20230811	9410	0.96	20240724	0.28	N	373170	100	5 억		35924	N	N	0	N	00	N
50	20240723	161155	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	9520	-240	5	-2.46	58367600	6080	248.26	9760	9810	9510	12680	6840	9760	9599.93	0.74	0	-1404	9980	9870	9760	9650	9540	9815	9595	5	2920	100	5850	10	1	5037930	480	15.81	2.06	12	0.12	602.00	4626.00	49750	20230811	-80.86	9510	20240723	0.11	17790	-46.49	20240111	9510	0.11	20240723	49750	-80.86	20230811	9510	0.11	20240723	0.28	N	373170	100	5 억		37328	N	N	0	N	00	N
51	20240723	151224	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	9550	-210	5	-2.15	51060930	5313	216.95	9760	9810	9530	12680	6840	9760	9610.56	0.74	0	-998	9980	9870	9760	9650	9540	9815	9595	5	2920	100	5850	10	1	5037930	481	15.86	2.06	12	0.11	602.00	4626.00	49750	20230811	-80.80	9530	20240723	0.21	17790	-46.32	20240111	9530	0.21	20240723	49750	-80.80	20230811	9530	0.21	20240723	0.28	N	373170	100	5 억		37328	N	N	0	N	00	N
52	20240723	141159	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	9580	-180	5	-1.84	40396820	4197	171.38	9760	9810	9560	12680	6840	9760	9625.17	0.74	0	-829	9980	9870	9760	9650	9540	9815	9595	5	2920	100	5850	10	1	5037930	483	15.91	2.07	12	0.08	602.00	4626.00	49750	20230811	-80.74	9560	20240723	0.21	17790	-46.15	20240111	9560	0.21	20240723	49750	-80.74	20230811	9560	0.21	20240723	0.28	N	373170	100	5 억		37328	N	N	0	N	00	N
53	20240723	131156	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	9580	-180	5	-1.84	30386160	3151	128.66	9760	9810	9560	12680	6840	9760	9643.34	0.74	0	-831	9980	9870	9760	9650	9540	9815	9595	5	2920	100	5850	10	1	5037930	483	15.91	2.07	12	0.06	602.00	4626.00	49750	20230811	-80.74	9560	20240723	0.21	17790	-46.15	20240111	9560	0.21	20240723	49750	-80.74	20230811	9560	0.21	20240723	0.28	N	373170	100	5 억		37328	N	N	0	N	00	N
54	20240723	121204	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	9690	-70	5	-0.72	23877410	2472	100.94	9760	9810	9560	12680	6840	9760	9659.15	0.74	0	-824	9980	9870	9760	9650	9540	9815	9595	5	2920	100	5850	10	1	5037930	488	16.10	2.09	12	0.05	602.00	4626.00	49750	20230811	-80.52	9560	20240723	1.36	17790	-45.53	20240111	9560	1.36	20240723	49750	-80.52	20230811	9560	1.36	20240723	0.28	N	373170	100	5 억		37328	N	N	0	N	00	N
55	20240723	111202	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	9620	-140	5	-1.43	16546690	1708	69.74	9760	9810	9620	12680	6840	9760	9687.76	0.74	0	-507	9980	9870	9760	9650	9540	9815	9595	5	2920	100	5850	10	1	5037930	485	15.98	2.08	12	0.03	602.00	4626.00	49750	20230811	-80.66	9620	20240723	0.00	17790	-45.92	20240111	9620	0.00	20240723	49750	-80.66	20230811	9620	0.00	20240723	0.28	N	373170	100	5 억		37328	N	N	0	N	00	N
56	20240723	101156	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9730	-30	5	-0.31	2162460	222	9.06	9760	9810	9720	12680	6840	9760	9740.81	0.74	0	37	9980	9870	9760	9650	9540	9815	9595	5	2920	100	5850	10	1	5037930	490	16.16	2.10	12	0.00	602.00	4626.00	49750	20230811	-80.44	9650	20240722	0.83	17790	-45.31	20240111	9650	0.83	20240722	49750	-80.44	20230811	9650	0.83	20240722	0.28	N	373170	100	5 억		37328	N	N	0	N	00	N
57	20240723	091209	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9760	0	3	0.00	459220	47	1.92	9760	9810	9760	12680	6840	9760	9770.64	0.74	0	10	9980	9870	9760	9650	9540	9815	9595	5	2920	100	5850	10	1	5037930	492	16.21	2.11	12	0.00	602.00	4626.00	49750	20230811	-80.38	9650	20240722	1.14	17790	-45.14	20240111	9650	1.14	20240722	49750	-80.38	20230811	9650	1.14	20240722	0.28	N	373170	100	5 억		37328	N	N	0	N	00	N
58	20240722	161148	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	9760	-10	5	-0.10	23756570	2449	36.92	9770	9870	9650	12700	6840	9770	9700.52	0.74	0	-154	10110	9940	9820	9650	9530	10025	9735	5	2930	100	5860	10	1	5037930	492	16.21	2.11	12	0.05	602.00	4626.00	49750	20230811	-80.38	9650	20240722	1.14	17790	-45.14	20240111	9650	1.14	20240722	49750	-80.38	20230811	9650	1.14	20240722	0.28	N	373170	100	5 억		37464	N	N	0	N	00	N
59	20240722	151201	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	9700	-70	5	-0.72	23203110	2392	36.06	9770	9870	9650	12700	6840	9770	9700.30	0.74	0	-106	10110	9940	9820	9650	9530	10025	9735	5	2930	100	5860	10	1	5037930	489	16.11	2.10	12	0.05	602.00	4626.00	49750	20230811	-80.50	9650	20240722	0.52	17790	-45.47	20240111	9650	0.52	20240722	49750	-80.50	20230811	9650	0.52	20240722	0.28	N	373170	100	5 억		37464	N	N	0	N	00	N
60	20240722	141208	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	9680	-90	5	-0.92	17983040	1852	27.92	9770	9870	9650	12700	6840	9770	9710.06	0.74	0	-38	10110	9940	9820	9650	9530	10025	9735	5	2930	100	5860	10	1	5037930	488	16.08	2.09	12	0.04	602.00	4626.00	49750	20230811	-80.54	9650	20240722	0.31	17790	-45.59	20240111	9650	0.31	20240722	49750	-80.54	20230811	9650	0.31	20240722	0.28	N	373170	100	5 억		37464	N	N	0	N	00	N
61	20240722	131203	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	9770	0	3	0.00	13830790	1423	21.45	9770	9870	9650	12700	6840	9770	9719.46	0.74	0	-94	10110	9940	9820	9650	9530	10025	9735	5	2930	100	5860	10	1	5037930	492	16.23	2.11	12	0.03	602.00	4626.00	49750	20230811	-80.36	9650	20240722	1.24	17790	-45.08	20240111	9650	1.24	20240722	49750	-80.36	20230811	9650	1.24	20240722	0.28	N	373170	100	5 억		37464	N	N	0	N	00	N
62	20240722	121201	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	9710	-60	5	-0.61	13509280	1390	20.95	9770	9870	9650	12700	6840	9770	9718.91	0.74	0	-79	10110	9940	9820	9650	9530	10025	9735	5	2930	100	5860	10	1	5037930	489	16.13	2.10	12	0.03	602.00	4626.00	49750	20230811	-80.48	9650	20240722	0.62	17790	-45.42	20240111	9650	0.62	20240722	49750	-80.48	20230811	9650	0.62	20240722	0.28	N	373170	100	5 억		37464	N	N	0	N	00	N
63	20240722	111159	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	9760	-10	5	-0.10	10710220	1101	16.60	9770	9870	9650	12700	6840	9770	9727.72	0.74	0	-121	10110	9940	9820	9650	9530	10025	9735	5	2930	100	5860	10	1	5037930	492	16.21	2.11	12	0.02	602.00	4626.00	49750	20230811	-80.38	9650	20240722	1.14	17790	-45.14	20240111	9650	1.14	20240722	49750	-80.38	20230811	9650	1.14	20240722	0.28	N	373170	100	5 억		37464	N	N	0	N	00	N
64	20240722	101157	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9730	-40	5	-0.41	3647650	374	5.64	9770	9870	9730	12700	6840	9770	9753.07	0.74	0	-116	10110	9940	9820	9650	9530	10025	9735	5	2930	100	5860	10	1	5037930	490	16.16	2.10	12	0.01	602.00	4626.00	49750	20230811	-80.44	9700	20240719	0.31	17790	-45.31	20240111	9700	0.31	20240719	49750	-80.44	20230811	9700	0.31	20240719	0.28	N	373170	100	5 억		37464	N	N	0	N	00	N
65	20240722	091201	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9740	-30	5	-0.31	595740	61	0.92	9770	9780	9740	12700	6840	9770	9766.23	0.74	0	-6	10110	9940	9820	9650	9530	10025	9735	5	2930	100	5860	10	1	5037930	491	16.18	2.11	12	0.00	602.00	4626.00	49750	20230811	-80.42	9700	20240719	0.41	17790	-45.25	20240111	9700	0.41	20240719	49750	-80.42	20230811	9700	0.41	20240719	0.28	N	373170	100	5 억		37464	N	N	0	N	00	N
66	20240719	161129	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	9770	-230	5	-2.30	64726460	6634	96.72	9730	9990	9700	13000	7000	10000	9756.78	0.73	0	487	10173	10086	9913	9826	9653	10130	9870	5	3000	100	6000	10	1	5037930	492	16.23	2.11	12	0.13	602.00	4626.00	49750	20230811	-80.36	9700	20240719	0.72	17790	-45.08	20240111	9700	0.72	20240719	49750	-80.36	20230811	9700	0.72	20240719	0.28	N	373170	100	5 억		36976	N	N	0	N	00	N
67	20240719	151141	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	9780	-220	5	-2.20	60329120	6184	90.16	9730	9990	9700	13000	7000	10000	9755.68	0.73	0	502	10173	10086	9913	9826	9653	10130	9870	5	3000	100	6000	10	1	5037930	493	16.25	2.11	12	0.12	602.00	4626.00	49750	20230811	-80.34	9700	20240719	0.82	17790	-45.03	20240111	9700	0.82	20240719	49750	-80.34	20230811	9700	0.82	20240719	0.28	N	373170	100	5 억		36976	N	N	0	N	00	N
68	20240719	141143	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	9770	-230	5	-2.30	56213200	5763	84.02	9730	9990	9700	13000	7000	10000	9754.16	0.73	0	502	10173	10086	9913	9826	9653	10130	9870	5	3000	100	6000	10	1	5037930	492	16.23	2.11	12	0.11	602.00	4626.00	49750	20230811	-80.36	9700	20240719	0.72	17790	-45.08	20240111	9700	0.72	20240719	49750	-80.36	20230811	9700	0.72	20240719	0.28	N	373170	100	5 억		36976	N	N	0	N	00	N
69	20240719	131134	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	9770	-230	5	-2.30	52247430	5357	78.10	9730	9990	9700	13000	7000	10000	9753.11	0.73	0	491	10173	10086	9913	9826	9653	10130	9870	5	3000	100	6000	10	1	5037930	492	16.23	2.11	12	0.11	602.00	4626.00	49750	20230811	-80.36	9700	20240719	0.72	17790	-45.08	20240111	9700	0.72	20240719	49750	-80.36	20230811	9700	0.72	20240719	0.28	N	373170	100	5 억		36976	N	N	0	N	00	N
70	20240719	121133	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	9760	-240	5	-2.40	51349400	5265	76.76	9730	9990	9700	13000	7000	10000	9752.97	0.73	0	491	10173	10086	9913	9826	9653	10130	9870	5	3000	100	6000	10	1	5037930	492	16.21	2.11	12	0.10	602.00	4626.00	49750	20230811	-80.38	9700	20240719	0.62	17790	-45.14	20240111	9700	0.62	20240719	49750	-80.38	20230811	9700	0.62	20240719	0.28	N	373170	100	5 억		36976	N	N	0	N	00	N
71	20240719	111144	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	9840	-160	5	-1.60	47991010	4922	71.76	9730	9990	9700	13000	7000	10000	9750.31	0.73	0	670	10173	10086	9913	9826	9653	10130	9870	5	3000	100	6000	10	1	5037930	496	16.35	2.13	12	0.10	602.00	4626.00	49750	20230811	-80.22	9700	20240719	1.44	17790	-44.69	20240111	9700	1.44	20240719	49750	-80.22	20230811	9700	1.44	20240719	0.28	N	373170	100	5 억		36976	N	N	0	N	00	N
72	20240719	101131	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	9900	-100	5	-1.00	15645460	1603	23.37	9730	9990	9720	13000	7000	10000	9760.11	0.73	0	-118	10173	10086	9913	9826	9653	10130	9870	5	3000	100	6000	10	1	5037930	499	16.45	2.14	12	0.03	602.00	4626.00	49750	20230811	-80.10	9720	20240719	1.85	17790	-44.35	20240111	9720	1.85	20240719	49750	-80.10	20230811	9720	1.85	20240719	0.28	N	373170	100	5 억		36976	N	N	0	N	00	N
73	20240719	091146	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	9720	-280	5	-2.80	11119460	1142	16.65	9730	9800	9720	13000	7000	10000	9736.83	0.73	0	99	10173	10086	9913	9826	9653	10130	9870	5	3000	100	6000	10	1	5037930	490	16.15	2.10	12	0.02	602.00	4626.00	49750	20230811	-80.46	9720	20240719	0.00	17790	-45.36	20240111	9720	0.00	20240719	49750	-80.46	20230811	9720	0.00	20240719	0.28	N	373170	100	5 억		36976	N	N	0	N	00	N
74	20240718	161122	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	10000	0	3	0.00	65072980	6651	155.43	9800	10000	9740	13000	7000	10000	9783.94	0.75	0	-2138	10420	10210	10040	9830	9660	10125	9745	5	3000	100	6000	10	1	5037930	504	16.61	2.16	12	0.13	602.00	4626.00	49750	20230811	-79.90	9740	20240718	2.67	17790	-43.79	20240111	9740	2.67	20240718	49750	-79.90	20230811	9740	2.67	20240718	0.28	N	373170	100	5 억		37642	N	N	0	N	00	N
75	20240718	151133	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	9750	-250	5	-2.50	63395670	6481	151.46	9800	9980	9740	13000	7000	10000	9781.77	0.75	0	-2027	10420	10210	10040	9830	9660	10125	9745	5	3000	100	6000	10	1	5037930	491	16.20	2.11	12	0.13	602.00	4626.00	49750	20230811	-80.40	9740	20240718	0.10	17790	-45.19	20240111	9740	0.10	20240718	49750	-80.40	20230811	9740	0.10	20240718	0.28	N	373170	100	5 억		37642	N	N	0	N	00	N
76	20240718	141124	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	9750	-250	5	-2.50	52303460	5344	124.89	9800	9980	9740	13000	7000	10000	9787.32	0.75	0	-1708	10420	10210	10040	9830	9660	10125	9745	5	3000	100	6000	10	1	5037930	491	16.20	2.11	12	0.11	602.00	4626.00	49750	20230811	-80.40	9740	20240718	0.10	17790	-45.19	20240111	9740	0.10	20240718	49750	-80.40	20230811	9740	0.10	20240718	0.28	N	373170	100	5 억		37642	N	N	0	N	00	N
77	20240718	131125	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	9770	-230	5	-2.30	28732420	2928	68.43	9800	9980	9750	13000	7000	10000	9812.98	0.75	0	-1297	10420	10210	10040	9830	9660	10125	9745	5	3000	100	6000	10	1	5037930	492	16.23	2.11	12	0.06	602.00	4626.00	49750	20230811	-80.36	9750	20240718	0.21	17790	-45.08	20240111	9750	0.21	20240718	49750	-80.36	20230811	9750	0.21	20240718	0.28	N	373170	100	5 억		37642	N	N	0	N	00	N
78	20240718	121124	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	9820	-180	5	-1.80	19094210	1943	45.41	9800	9980	9750	13000	7000	10000	9827.18	0.75	0	-926	10420	10210	10040	9830	9660	10125	9745	5	3000	100	6000	10	1	5037930	495	16.31	2.12	12	0.04	602.00	4626.00	49750	20230811	-80.26	9750	20240718	0.72	17790	-44.80	20240111	9750	0.72	20240718	49750	-80.26	20230811	9750	0.72	20240718	0.28	N	373170	100	5 억		37642	N	N	0	N	00	N
79	20240718	111133	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	9800	-200	5	-2.00	15044130	1530	35.76	9800	9980	9750	13000	7000	10000	9832.76	0.75	0	-598	10420	10210	10040	9830	9660	10125	9745	5	3000	100	6000	10	1	5037930	494	16.28	2.12	12	0.03	602.00	4626.00	49750	20230811	-80.30	9750	20240718	0.51	17790	-44.91	20240111	9750	0.51	20240718	49750	-80.30	20230811	9750	0.51	20240718	0.28	N	373170	100	5 억		37642	N	N	0	N	00	N
80	20240718	101134	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	9910	-90	5	-0.90	9241490	940	21.97	9800	9980	9750	13000	7000	10000	9831.37	0.75	0	-574	10420	10210	10040	9830	9660	10125	9745	5	3000	100	6000	10	1	5037930	499	16.46	2.14	12	0.02	602.00	4626.00	49750	20230811	-80.08	9750	20240718	1.64	17790	-44.29	20240111	9750	1.64	20240718	49750	-80.08	20230811	9750	1.64	20240718	0.28	N	373170	100	5 억		37642	N	N	0	N	00	N
81	20240718	091136	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	9850	-150	5	-1.50	3910880	399	9.32	9800	9880	9750	13000	7000	10000	9801.70	0.75	0	-304	10420	10210	10040	9830	9660	10125	9745	5	3000	100	6000	10	1	5037930	496	16.36	2.13	12	0.01	602.00	4626.00	49750	20230811	-80.20	9750	20240718	1.03	17790	-44.63	20240111	9750	1.03	20240718	49750	-80.20	20230811	9750	1.03	20240718	0.28	N	373170	100	5 억		37642	N	N	0	N	00	N
82	20240717	161223	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10000	-70	5	-0.70	42816800	4279	418.28	10010	10250	9870	13090	7050	10070	10006.26	0.75	0	-130	10243	10156	10063	9976	9883	10110	9930	5	3020	100	6040	10	1	5037930	504	16.61	2.16	12	0.08	602.00	4626.00	49750	20230811	-79.90	9750	20240710	2.56	17790	-43.79	20240111	9750	2.56	20240710	49750	-79.90	20230811	9750	2.56	20240710	0.29	N	373170	100	5 억		37757	N	N	0	N	00	N
83	20240717	151229	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9950	-120	5	-1.19	42407370	4238	414.27	10010	10250	9870	13090	7050	10070	10006.46	0.75	0	-125	10243	10156	10063	9976	9883	10110	9930	5	3020	100	6040	10	1	5037930	501	16.53	2.15	12	0.08	602.00	4626.00	49750	20230811	-80.00	9750	20240710	2.05	17790	-44.07	20240111	9750	2.05	20240710	49750	-80.00	20230811	9750	2.05	20240710	0.29	N	373170	100	5 억		37757	N	N	0	N	00	N
84	20240717	141226	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10000	-70	5	-0.70	38206270	3816	373.02	10010	10250	9870	13090	7050	10070	10012.13	0.75	0	-251	10243	10156	10063	9976	9883	10110	9930	5	3020	100	6040	10	1	5037930	504	16.61	2.16	12	0.08	602.00	4626.00	49750	20230811	-79.90	9750	20240710	2.56	17790	-43.79	20240111	9750	2.56	20240710	49750	-79.90	20230811	9750	2.56	20240710	0.29	N	373170	100	5 억		37757	N	N	0	N	00	N
85	20240717	131224	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10030	-40	5	-0.40	20996960	2107	205.96	10010	10250	9870	13090	7050	10070	9965.33	0.75	0	-171	10243	10156	10063	9976	9883	10110	9930	5	3020	100	6040	10	1	5037930	505	16.66	2.17	12	0.04	602.00	4626.00	49750	20230811	-79.84	9750	20240710	2.87	17790	-43.62	20240111	9750	2.87	20240710	49750	-79.84	20230811	9750	2.87	20240710	0.29	N	373170	100	5 억		37757	N	N	0	N	00	N
86	20240717	121225	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9930	-140	5	-1.39	19599260	1967	192.28	10010	10250	9870	13090	7050	10070	9964.04	0.75	0	-142	10243	10156	10063	9976	9883	10110	9930	5	3020	100	6040	10	1	5037930	500	16.50	2.15	12	0.04	602.00	4626.00	49750	20230811	-80.04	9750	20240710	1.85	17790	-44.18	20240111	9750	1.85	20240710	49750	-80.04	20230811	9750	1.85	20240710	0.29	N	373170	100	5 억		37757	N	N	0	N	00	N
87	20240717	111227	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9970	-100	5	-0.99	14469830	1451	141.84	10010	10250	9870	13090	7050	10070	9972.32	0.75	0	-183	10243	10156	10063	9976	9883	10110	9930	5	3020	100	6040	10	1	5037930	502	16.56	2.16	12	0.03	602.00	4626.00	49750	20230811	-79.96	9750	20240710	2.26	17790	-43.96	20240111	9750	2.26	20240710	49750	-79.96	20230811	9750	2.26	20240710	0.29	N	373170	100	5 억		37757	N	N	0	N	00	N
88	20240717	101231	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9910	-160	5	-1.59	12645080	1267	123.85	10010	10250	9870	13090	7050	10070	9980.33	0.75	0	-201	10243	10156	10063	9976	9883	10110	9930	5	3020	100	6040	10	1	5037930	499	16.46	2.14	12	0.03	602.00	4626.00	49750	20230811	-80.08	9750	20240710	1.64	17790	-44.29	20240111	9750	1.64	20240710	49750	-80.08	20230811	9750	1.64	20240710	0.29	N	373170	100	5 억		37757	N	N	0	N	00	N
89	20240717	091007	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10060	-10	5	-0.10	120670	12	1.17	10010	10060	10010	13090	7050	10070	10055.83	0.75	0	-1	10243	10156	10063	9976	9883	10110	9930	5	3020	100	6040	10	1	5037930	507	16.71	2.17	12	0.00	602.00	4626.00	49750	20230811	-79.78	9750	20240710	3.18	17790	-43.45	20240111	9750	3.18	20240710	49750	-79.78	20230811	9750	3.18	20240710	0.29	N	373170	100	5 억		37757	N	N	0	N	00	N
90	20240716	161227	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10070	-100	5	-0.98	10273870	1023	18.14	10080	10150	9970	13220	7120	10170	10042.88	0.76	0	-375	10430	10300	10100	9970	9770	10365	10035	5	3050	100	6100	10	1	5037930	507	16.73	2.18	12	0.02	602.00	4626.00	49750	20230811	-79.76	9750	20240710	3.28	17790	-43.40	20240111	9750	3.28	20240710	49750	-79.76	20230811	9750	3.28	20240710	0.37	N	373170	100	5 억		38127	N	N	0	N	00	N
91	20240716	151241	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10040	-130	5	-1.28	8843970	881	15.63	10080	10150	9970	13220	7120	10170	10038.56	0.76	0	-373	10430	10300	10100	9970	9770	10365	10035	5	3050	100	6100	10	1	5037930	506	16.68	2.17	12	0.02	602.00	4626.00	49750	20230811	-79.82	9750	20240710	2.97	17790	-43.56	20240111	9750	2.97	20240710	49750	-79.82	20230811	9750	2.97	20240710	0.37	N	373170	100	5 억		38127	N	N	0	N	00	N
92	20240716	141235	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10030	-140	5	-1.38	7870100	784	13.91	10080	10150	9970	13220	7120	10170	10038.39	0.76	0	-369	10430	10300	10100	9970	9770	10365	10035	5	3050	100	6100	10	1	5037930	505	16.66	2.17	12	0.02	602.00	4626.00	49750	20230811	-79.84	9750	20240710	2.87	17790	-43.62	20240111	9750	2.87	20240710	49750	-79.84	20230811	9750	2.87	20240710	0.37	N	373170	100	5 억		38127	N	N	0	N	00	N
93	20240716	131237	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10070	-100	5	-0.98	7378660	735	13.04	10080	10150	9970	13220	7120	10170	10038.99	0.76	0	-348	10430	10300	10100	9970	9770	10365	10035	5	3050	100	6100	10	1	5037930	507	16.73	2.18	12	0.01	602.00	4626.00	49750	20230811	-79.76	9750	20240710	3.28	17790	-43.40	20240111	9750	3.28	20240710	49750	-79.76	20230811	9750	3.28	20240710	0.37	N	373170	100	5 억		38127	N	N	0	N	00	N
94	20240716	121233	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10000	-170	5	-1.67	6605710	658	11.67	10080	10150	9970	13220	7120	10170	10039.07	0.76	0	-290	10430	10300	10100	9970	9770	10365	10035	5	3050	100	6100	10	1	5037930	504	16.61	2.16	12	0.01	602.00	4626.00	49750	20230811	-79.90	9750	20240710	2.56	17790	-43.79	20240111	9750	2.56	20240710	49750	-79.90	20230811	9750	2.56	20240710	0.37	N	373170	100	5 억		38127	N	N	0	N	00	N
95	20240716	111235	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10010	-160	5	-1.57	6235760	621	11.01	10080	10150	9970	13220	7120	10170	10041.48	0.76	0	-289	10430	10300	10100	9970	9770	10365	10035	5	3050	100	6100	10	1	5037930	504	16.63	2.16	12	0.01	602.00	4626.00	49750	20230811	-79.88	9750	20240710	2.67	17790	-43.73	20240111	9750	2.67	20240710	49750	-79.88	20230811	9750	2.67	20240710	0.37	N	373170	100	5 억		38127	N	N	0	N	00	N
96	20240716	101234	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10050	-120	5	-1.18	6205660	618	10.96	10080	10150	9970	13220	7120	10170	10041.52	0.76	0	-288	10430	10300	10100	9970	9770	10365	10035	5	3050	100	6100	10	1	5037930	506	16.69	2.17	12	0.01	602.00	4626.00	49750	20230811	-79.80	9750	20240710	3.08	17790	-43.51	20240111	9750	3.08	20240710	49750	-79.80	20230811	9750	3.08	20240710	0.37	N	373170	100	5 억		38127	N	N	0	N	00	N
97	20240716	091233	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10080	-90	5	-0.88	2147030	213	3.78	10080	10150	10070	13220	7120	10170	10079.95	0.76	0	-100	10430	10300	10100	9970	9770	10365	10035	5	3050	100	6100	10	1	5037930	508	16.74	2.18	12	0.00	602.00	4626.00	49750	20230811	-79.74	9750	20240710	3.38	17790	-43.34	20240111	9750	3.38	20240710	49750	-79.74	20230811	9750	3.38	20240710	0.37	N	373170	100	5 억		38127	N	N	0	N	00	N
98	20240715	161214	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10170	270	2	2.73	57075690	5634	56.25	9900	10230	9900	12870	6930	9900	10130.58	0.73	0	1332	10620	10260	10040	9680	9460	10150	9570	5	2970	100	5940	10	1	5037930	512	16.89	2.20	12	0.11	602.00	4626.00	49750	20230811	-79.56	9750	20240710	4.31	17790	-42.83	20240111	9750	4.31	20240710	49750	-79.56	20230811	9750	4.31	20240710	0.38	N	373170	100	5 억		36799	N	N	0	N	00	N
99	20240715	151223	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10090	190	2	1.92	55774050	5506	54.97	9900	10230	9900	12870	6930	9900	10129.69	0.73	0	1333	10620	10260	10040	9680	9460	10150	9570	5	2970	100	5940	10	1	5037930	508	16.76	2.18	12	0.11	602.00	4626.00	49750	20230811	-79.72	9750	20240710	3.49	17790	-43.28	20240111	9750	3.49	20240710	49750	-79.72	20230811	9750	3.49	20240710	0.38	N	373170	100	5 억		36799	N	N	0	N	00	N
100	20240715	141219	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10130	230	2	2.32	49545660	4890	48.82	9900	10230	9900	12870	6930	9900	10132.04	0.73	0	1240	10620	10260	10040	9680	9460	10150	9570	5	2970	100	5940	10	1	5037930	510	16.83	2.19	12	0.10	602.00	4626.00	49750	20230811	-79.64	9750	20240710	3.90	17790	-43.06	20240111	9750	3.90	20240710	49750	-79.64	20230811	9750	3.90	20240710	0.38	N	373170	100	5 억		36799	N	N	0	N	00	N
101	20240715	131223	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10120	220	2	2.22	48584040	4795	47.87	9900	10230	9900	12870	6930	9900	10132.23	0.73	0	1245	10620	10260	10040	9680	9460	10150	9570	5	2970	100	5940	10	1	5037930	510	16.81	2.19	12	0.10	602.00	4626.00	49750	20230811	-79.66	9750	20240710	3.79	17790	-43.11	20240111	9750	3.79	20240710	49750	-79.66	20230811	9750	3.79	20240710	0.38	N	373170	100	5 억		36799	N	N	0	N	00	N
102	20240715	121220	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10140	240	2	2.42	46498360	4589	45.82	9900	10230	9900	12870	6930	9900	10132.57	0.73	0	1245	10620	10260	10040	9680	9460	10150	9570	5	2970	100	5940	10	1	5037930	511	16.84	2.19	12	0.09	602.00	4626.00	49750	20230811	-79.62	9750	20240710	4.00	17790	-43.00	20240111	9750	4.00	20240710	49750	-79.62	20230811	9750	4.00	20240710	0.38	N	373170	100	5 억		36799	N	N	0	N	00	N
103	20240715	111221	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10140	240	2	2.42	44441460	4386	43.79	9900	10230	9900	12870	6930	9900	10132.57	0.73	0	1245	10620	10260	10040	9680	9460	10150	9570	5	2970	100	5940	10	1	5037930	511	16.84	2.19	12	0.09	602.00	4626.00	49750	20230811	-79.62	9750	20240710	4.00	17790	-43.00	20240111	9750	4.00	20240710	49750	-79.62	20230811	9750	4.00	20240710	0.38	N	373170	100	5 억		36799	N	N	0	N	00	N
104	20240715	101219	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10180	280	2	2.83	39228500	3872	38.66	9900	10230	9900	12870	6930	9900	10131.33	0.73	0	1246	10620	10260	10040	9680	9460	10150	9570	5	2970	100	5940	10	1	5037930	513	16.91	2.20	12	0.08	602.00	4626.00	49750	20230811	-79.54	9750	20240710	4.41	17790	-42.78	20240111	9750	4.41	20240710	49750	-79.54	20230811	9750	4.41	20240710	0.38	N	373170	100	5 억		36799	N	N	0	N	00	N
105	20240715	091221	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10000	100	2	1.01	2551580	257	2.57	9900	10000	9900	12870	6930	9900	9928.33	0.73	0	21	10620	10260	10040	9680	9460	10150	9570	5	2970	100	5940	10	1	5037930	504	16.61	2.16	12	0.01	602.00	4626.00	49750	20230811	-79.90	9750	20240710	2.56	17790	-43.79	20240111	9750	2.56	20240710	49750	-79.90	20230811	9750	2.56	20240710	0.38	N	373170	100	5 억		36799	N	N	0	N	00	N
106	20240712	161211	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9900	-200	5	-1.98	100533310	10015	152.00	10100	10400	9820	13130	7070	10100	10038.27	0.75	0	-873	10286	10192	10006	9912	9726	10240	9960	5	3030	100	6060	10	1	5037930	499	16.45	2.14	12	0.20	602.00	4626.00	49750	20230811	-80.10	9750	20240710	1.54	17790	-44.35	20240111	9750	1.54	20240710	49750	-80.10	20230811	9750	1.54	20240710	0.38	N	373170	100	5 억		37672	N	N	0	N	00	N
107	20240712	151219	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9880	-220	5	-2.18	97901990	9749	147.96	10100	10400	9820	13130	7070	10100	10042.26	0.75	0	-783	10286	10192	10006	9912	9726	10240	9960	5	3030	100	6060	10	1	5037930	498	16.41	2.14	12	0.19	602.00	4626.00	49750	20230811	-80.14	9750	20240710	1.33	17790	-44.46	20240111	9750	1.33	20240710	49750	-80.14	20230811	9750	1.33	20240710	0.38	N	373170	100	5 억		37672	N	N	0	N	00	N
108	20240712	141222	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9890	-210	5	-2.08	94058730	9360	142.05	10100	10400	9820	13130	7070	10100	10049.01	0.75	0	-775	10286	10192	10006	9912	9726	10240	9960	5	3030	100	6060	10	1	5037930	498	16.43	2.14	12	0.19	602.00	4626.00	49750	20230811	-80.12	9750	20240710	1.44	17790	-44.41	20240111	9750	1.44	20240710	49750	-80.12	20230811	9750	1.44	20240710	0.38	N	373170	100	5 억		37672	N	N	0	N	00	N
109	20240712	131216	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9940	-160	5	-1.58	61413080	6054	91.88	10100	10400	9840	13130	7070	10100	10144.22	0.75	0	-903	10286	10192	10006	9912	9726	10240	9960	5	3030	100	6060	10	1	5037930	501	16.51	2.15	12	0.12	602.00	4626.00	49750	20230811	-80.02	9750	20240710	1.95	17790	-44.13	20240111	9750	1.95	20240710	49750	-80.02	20230811	9750	1.95	20240710	0.38	N	373170	100	5 억		37672	N	N	0	N	00	N
110	20240712	121217	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9970	-130	5	-1.29	58029420	5713	86.71	10100	10400	9840	13130	7070	10100	10157.43	0.75	0	-922	10286	10192	10006	9912	9726	10240	9960	5	3030	100	6060	10	1	5037930	502	16.56	2.16	12	0.11	602.00	4626.00	49750	20230811	-79.96	9750	20240710	2.26	17790	-43.96	20240111	9750	2.26	20240710	49750	-79.96	20230811	9750	2.26	20240710	0.38	N	373170	100	5 억		37672	N	N	0	N	00	N
111	20240712	111213	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10000	-100	5	-0.99	54040810	5312	80.62	10100	10400	9980	13130	7070	10100	10173.35	0.75	0	-877	10286	10192	10006	9912	9726	10240	9960	5	3030	100	6060	10	1	5037930	504	16.61	2.16	12	0.11	602.00	4626.00	49750	20230811	-79.90	9750	20240710	2.56	17790	-43.79	20240111	9750	2.56	20240710	49750	-79.90	20230811	9750	2.56	20240710	0.38	N	373170	100	5 억		37672	N	N	0	N	00	N
112	20240712	101215	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10010	-90	5	-0.89	43113380	4218	64.02	10100	10400	9980	13130	7070	10100	10221.28	0.75	0	-876	10286	10192	10006	9912	9726	10240	9960	5	3030	100	6060	10	1	5037930	504	16.63	2.16	12	0.08	602.00	4626.00	49750	20230811	-79.88	9750	20240710	2.67	17790	-43.73	20240111	9750	2.67	20240710	49750	-79.88	20230811	9750	2.67	20240710	0.38	N	373170	100	5 억		37672	N	N	0	N	00	N
113	20240712	091212	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10310	210	2	2.08	11165520	1095	16.62	10100	10310	10080	13130	7070	10100	10196.82	0.75	0	-369	10286	10192	10006	9912	9726	10240	9960	5	3030	100	6060	10	1	5037930	519	17.13	2.23	12	0.02	602.00	4626.00	49750	20230811	-79.28	9750	20240710	5.74	17790	-42.05	20240111	9750	5.74	20240710	49750	-79.28	20230811	9750	5.74	20240710	0.38	N	373170	100	5 억		37672	N	N	0	N	00	N
114	20240711	161206	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10100	260	2	2.64	63455270	6379	129.68	9840	10100	9820	12790	6890	9840	9944.70	0.72	0	1293	9980	9910	9830	9760	9680	9870	9720	5	2950	100	5900	10	1	5037930	509	16.78	2.18	12	0.13	602.00	4626.00	49750	20230811	-79.70	9750	20240710	3.59	17790	-43.23	20240111	9750	3.59	20240710	49750	-79.70	20230811	9750	3.59	20240710	0.39	N	373170	100	5 억		36379	N	N	0	N	00	N
115	20240711	151214	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9990	150	2	1.52	54164090	5457	110.94	9840	10100	9820	12790	6890	9840	9925.62	0.72	0	1310	9980	9910	9830	9760	9680	9870	9720	5	2950	100	5900	10	1	5037930	503	16.59	2.16	12	0.11	602.00	4626.00	49750	20230811	-79.92	9750	20240710	2.46	17790	-43.84	20240111	9750	2.46	20240710	49750	-79.92	20230811	9750	2.46	20240710	0.39	N	373170	100	5 억		36379	N	N	0	N	00	N
116	20240711	141215	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10020	180	2	1.83	50798230	5121	104.11	9840	10100	9820	12790	6890	9840	9919.59	0.72	0	1320	9980	9910	9830	9760	9680	9870	9720	5	2950	100	5900	10	1	5037930	505	16.64	2.17	12	0.10	602.00	4626.00	49750	20230811	-79.86	9750	20240710	2.77	17790	-43.68	20240111	9750	2.77	20240710	49750	-79.86	20230811	9750	2.77	20240710	0.39	N	373170	100	5 억		36379	N	N	0	N	00	N
117	20240711	131212	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10030	190	2	1.93	46730730	4716	95.87	9840	10100	9820	12790	6890	9840	9908.98	0.72	0	1319	9980	9910	9830	9760	9680	9870	9720	5	2950	100	5900	10	1	5037930	505	16.66	2.17	12	0.09	602.00	4626.00	49750	20230811	-79.84	9750	20240710	2.87	17790	-43.62	20240111	9750	2.87	20240710	49750	-79.84	20230811	9750	2.87	20240710	0.39	N	373170	100	5 억		36379	N	N	0	N	00	N
118	20240711	121210	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9910	70	2	0.71	28483110	2892	58.79	9840	9920	9820	12790	6890	9840	9848.93	0.72	0	410	9980	9910	9830	9760	9680	9870	9720	5	2950	100	5900	10	1	5037930	499	16.46	2.14	12	0.06	602.00	4626.00	49750	20230811	-80.08	9750	20240710	1.64	17790	-44.29	20240111	9750	1.64	20240710	49750	-80.08	20230811	9750	1.64	20240710	0.39	N	373170	100	5 억		36379	N	N	0	N	00	N
119	20240711	111208	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9870	30	2	0.30	25137960	2554	51.92	9840	9890	9820	12790	6890	9840	9842.58	0.72	0	256	9980	9910	9830	9760	9680	9870	9720	5	2950	100	5900	10	1	5037930	497	16.40	2.13	12	0.05	602.00	4626.00	49750	20230811	-80.16	9750	20240710	1.23	17790	-44.52	20240111	9750	1.23	20240710	49750	-80.16	20230811	9750	1.23	20240710	0.39	N	373170	100	5 억		36379	N	N	0	N	00	N
120	20240711	101210	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9880	40	2	0.41	12000900	1220	24.80	9840	9890	9820	12790	6890	9840	9836.80	0.72	0	256	9980	9910	9830	9760	9680	9870	9720	5	2950	100	5900	10	1	5037930	498	16.41	2.14	12	0.02	602.00	4626.00	49750	20230811	-80.14	9750	20240710	1.33	17790	-44.46	20240111	9750	1.33	20240710	49750	-80.14	20230811	9750	1.33	20240710	0.39	N	373170	100	5 억		36379	N	N	0	N	00	N
121	20240711	091207	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9840	0	3	0.00	669120	68	1.38	9840	9840	9840	12790	6890	9840	9840.00	0.72	0	11	9980	9910	9830	9760	9680	9870	9720	5	2950	100	5900	10	1	5037930	496	16.35	2.13	12	0.00	602.00	4626.00	49750	20230811	-80.22	9750	20240710	0.92	17790	-44.69	20240111	9750	0.92	20240710	49750	-80.22	20230811	9750	0.92	20240710	0.39	N	373170	100	5 억		36379	N	N	0	N	00	N
122	20240710	161201	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	9840	-110	5	-1.11	48279740	4919	108.71	9900	9900	9750	12930	6970	9950	9814.91	0.72	0	-120	10196	10072	9976	9852	9756	10025	9805	5	2980	100	5970	10	1	5037930	496	16.35	2.13	12	0.10	602.00	4626.00	49750	20230811	-80.22	9750	20240710	0.92	17790	-44.69	20240111	9750	0.92	20240710	49750	-80.22	20230811	9750	0.92	20240710	0.42	N	373170	100	5 억		36499	N	N	0	N	00	N
123	20240710	151207	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	9870	-80	5	-0.80	47709710	4861	107.43	9900	9900	9750	12930	6970	9950	9814.79	0.72	0	-100	10196	10072	9976	9852	9756	10025	9805	5	2980	100	5970	10	1	5037930	497	16.40	2.13	12	0.10	602.00	4626.00	49750	20230811	-80.16	9750	20240710	1.23	17790	-44.52	20240111	9750	1.23	20240710	49750	-80.16	20230811	9750	1.23	20240710	0.42	N	373170	100	5 억		36499	N	N	0	N	00	N
124	20240710	141207	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	9800	-150	5	-1.51	36310940	3699	81.75	9900	9900	9750	12930	6970	9950	9816.42	0.72	0	-85	10196	10072	9976	9852	9756	10025	9805	5	2980	100	5970	10	1	5037930	494	16.28	2.12	12	0.07	602.00	4626.00	49750	20230811	-80.30	9750	20240710	0.51	17790	-44.91	20240111	9750	0.51	20240710	49750	-80.30	20230811	9750	0.51	20240710	0.42	N	373170	100	5 억		36499	N	N	0	N	00	N
125	20240710	131206	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	9790	-160	5	-1.61	31905320	3249	71.80	9900	9900	9750	12930	6970	9950	9820.04	0.72	0	-61	10196	10072	9976	9852	9756	10025	9805	5	2980	100	5970	10	1	5037930	493	16.26	2.12	12	0.06	602.00	4626.00	49750	20230811	-80.32	9750	20240710	0.41	17790	-44.97	20240111	9750	0.41	20240710	49750	-80.32	20230811	9750	0.41	20240710	0.42	N	373170	100	5 억		36499	N	N	0	N	00	N
126	20240710	121203	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	9860	-90	5	-0.90	19543380	1985	43.87	9900	9900	9770	12930	6970	9950	9845.53	0.72	0	-171	10196	10072	9976	9852	9756	10025	9805	5	2980	100	5970	10	1	5037930	497	16.38	2.13	12	0.04	602.00	4626.00	49750	20230811	-80.18	9770	20240710	0.92	17790	-44.58	20240111	9770	0.92	20240710	49750	-80.18	20230811	9770	0.92	20240710	0.42	N	373170	100	5 억		36499	N	N	0	N	00	N
127	20240710	111205	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	9860	-90	5	-0.90	16480580	1674	36.99	9900	9900	9770	12930	6970	9950	9845.03	0.72	0	-71	10196	10072	9976	9852	9756	10025	9805	5	2980	100	5970	10	1	5037930	497	16.38	2.13	12	0.03	602.00	4626.00	49750	20230811	-80.18	9770	20240710	0.92	17790	-44.58	20240111	9770	0.92	20240710	49750	-80.18	20230811	9770	0.92	20240710	0.42	N	373170	100	5 억		36499	N	N	0	N	00	N
128	20240710	101201	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	9870	-80	5	-0.80	15878530	1613	35.65	9900	9900	9770	12930	6970	9950	9844.10	0.72	0	-71	10196	10072	9976	9852	9756	10025	9805	5	2980	100	5970	10	1	5037930	497	16.40	2.13	12	0.03	602.00	4626.00	49750	20230811	-80.16	9770	20240710	1.02	17790	-44.52	20240111	9770	1.02	20240710	49750	-80.16	20230811	9770	1.02	20240710	0.42	N	373170	100	5 억		36499	N	N	0	N	00	N
129	20240710	091206	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	9880	-70	5	-0.70	3193230	324	7.16	9900	9900	9840	12930	6970	9950	9855.65	0.72	0	0	10196	10072	9976	9852	9756	10025	9805	5	2980	100	5970	10	1	5037930	498	16.41	2.14	12	0.01	602.00	4626.00	49750	20230811	-80.14	9840	20240710	0.41	17790	-44.46	20240111	9840	0.41	20240710	49750	-80.14	20230811	9840	0.41	20240710	0.42	N	373170	100	5 억		36499	N	N	0	N	00	N
130	20240709	161157	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	9950	10	2	0.10	45075110	4524	48.37	10000	10100	9880	12920	6960	9940	9963.55	0.72	0	-10	10153	10046	9973	9866	9793	10010	9830	5	2980	100	5960	10	1	5037930	501	16.53	2.15	12	0.09	602.00	4626.00	49750	20230811	-80.00	9880	20240709	0.71	17790	-44.07	20240111	9880	0.71	20240709	49750	-80.00	20230811	9880	0.71	20240709	0.42	N	373170	100	5 억		36509	N	N	0	N	00	N
131	20240709	151205	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	9940	0	3	0.00	44250260	4441	47.49	10000	10100	9880	12920	6960	9940	9964.03	0.72	0	36	10153	10046	9973	9866	9793	10010	9830	5	2980	100	5960	10	1	5037930	501	16.51	2.15	12	0.09	602.00	4626.00	49750	20230811	-80.02	9880	20240709	0.61	17790	-44.13	20240111	9880	0.61	20240709	49750	-80.02	20230811	9880	0.61	20240709	0.42	N	373170	100	5 억		36509	N	N	0	N	00	N
132	20240709	141205	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	9930	-10	5	-0.10	43693810	4385	46.89	10000	10100	9880	12920	6960	9940	9964.38	0.72	0	60	10153	10046	9973	9866	9793	10010	9830	5	2980	100	5960	10	1	5037930	500	16.50	2.15	12	0.09	602.00	4626.00	49750	20230811	-80.04	9880	20240709	0.51	17790	-44.18	20240111	9880	0.51	20240709	49750	-80.04	20230811	9880	0.51	20240709	0.42	N	373170	100	5 억		36509	N	N	0	N	00	N
133	20240709	131209	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	9930	-10	5	-0.10	41846850	4199	44.90	10000	10100	9880	12920	6960	9940	9965.91	0.72	0	60	10153	10046	9973	9866	9793	10010	9830	5	2980	100	5960	10	1	5037930	500	16.50	2.15	12	0.08	602.00	4626.00	49750	20230811	-80.04	9880	20240709	0.51	17790	-44.18	20240111	9880	0.51	20240709	49750	-80.04	20230811	9880	0.51	20240709	0.42	N	373170	100	5 억		36509	N	N	0	N	00	N
134	20240709	121209	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	9880	-60	5	-0.60	39886890	4001	42.78	10000	10100	9880	12920	6960	9940	9969.23	0.72	0	93	10153	10046	9973	9866	9793	10010	9830	5	2980	100	5960	10	1	5037930	498	16.41	2.14	12	0.08	602.00	4626.00	49750	20230811	-80.14	9880	20240709	0.00	17790	-44.46	20240111	9880	0.00	20240709	49750	-80.14	20230811	9880	0.00	20240709	0.42	N	373170	100	5 억		36509	N	N	0	N	00	N
135	20240709	111210	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9980	40	2	0.40	12513820	1251	13.38	10000	10100	9980	12920	6960	9940	10003.05	0.72	0	-21	10153	10046	9973	9866	9793	10010	9830	5	2980	100	5960	10	1	5037930	503	16.58	2.16	12	0.02	602.00	4626.00	49750	20230811	-79.94	9900	20240708	0.81	17790	-43.90	20240111	9900	0.81	20240708	49750	-79.94	20230811	9900	0.81	20240708	0.42	N	373170	100	5 억		36509	N	N	0	N	00	N
136	20240709	101205	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10040	100	2	1.01	6454620	645	6.90	10000	10100	10000	12920	6960	9940	10007.16	0.72	0	-19	10153	10046	9973	9866	9793	10010	9830	5	2980	100	5960	10	1	5037930	506	16.68	2.17	12	0.01	602.00	4626.00	49750	20230811	-79.82	9900	20240708	1.41	17790	-43.56	20240111	9900	1.41	20240708	49750	-79.82	20230811	9900	1.41	20240708	0.42	N	373170	100	5 억		36509	N	N	0	N	00	N
137	20240709	091202	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10000	60	2	0.60	3974000	397	4.25	10000	10050	10000	12920	6960	9940	10010.08	0.72	0	-29	10153	10046	9973	9866	9793	10010	9830	5	2980	100	5960	10	1	5037930	504	16.61	2.16	12	0.01	602.00	4626.00	49750	20230811	-79.90	9900	20240708	1.01	17790	-43.79	20240111	9900	1.01	20240708	49750	-79.90	20230811	9900	1.01	20240708	0.42	N	373170	100	5 억		36509	N	N	0	N	00	N
138	20240708	161155	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	9940	-210	5	-2.07	93192090	9352	164.27	10030	10080	9900	13190	7110	10150	9964.94	0.72	0	367	10370	10260	10130	10020	9890	10315	10075	5	3040	100	6090	10	1	5037930	501	16.51	2.15	12	0.19	602.00	4626.00	49750	20230811	-80.02	9900	20240708	0.40	17790	-44.13	20240111	9900	0.40	20240708	49750	-80.02	20230811	9900	0.40	20240708	0.43	N	373170	100	5 억		36142	N	N	0	N	00	N
139	20240708	151157	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	9950	-200	5	-1.97	85926920	8621	151.43	10030	10080	9900	13190	7110	10150	9967.16	0.72	0	570	10370	10260	10130	10020	9890	10315	10075	5	3040	100	6090	10	1	5037930	501	16.53	2.15	12	0.17	602.00	4626.00	49750	20230811	-80.00	9900	20240708	0.51	17790	-44.07	20240111	9900	0.51	20240708	49750	-80.00	20230811	9900	0.51	20240708	0.43	N	373170	100	5 억		36142	N	N	0	N	00	N
140	20240708	141200	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	10000	-150	5	-1.48	65769460	6594	115.83	10030	10080	9900	13190	7110	10150	9974.14	0.72	0	365	10370	10260	10130	10020	9890	10315	10075	5	3040	100	6090	10	1	5037930	504	16.61	2.16	12	0.13	602.00	4626.00	49750	20230811	-79.90	9900	20240708	1.01	17790	-43.79	20240111	9900	1.01	20240708	49750	-79.90	20230811	9900	1.01	20240708	0.43	N	373170	100	5 억		36142	N	N	0	N	00	N
141	20240708	131155	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	10060	-90	5	-0.89	58166380	5834	102.48	10030	10080	9900	13190	7110	10150	9970.24	0.72	0	335	10370	10260	10130	10020	9890	10315	10075	5	3040	100	6090	10	1	5037930	507	16.71	2.17	12	0.12	602.00	4626.00	49750	20230811	-79.78	9900	20240708	1.62	17790	-43.45	20240111	9900	1.62	20240708	49750	-79.78	20230811	9900	1.62	20240708	0.43	N	373170	100	5 억		36142	N	N	0	N	00	N
142	20240708	121156	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	10000	-150	5	-1.48	52783390	5296	93.03	10030	10080	9900	13190	7110	10150	9966.65	0.72	0	335	10370	10260	10130	10020	9890	10315	10075	5	3040	100	6090	10	1	5037930	504	16.61	2.16	12	0.11	602.00	4626.00	49750	20230811	-79.90	9900	20240708	1.01	17790	-43.79	20240111	9900	1.01	20240708	49750	-79.90	20230811	9900	1.01	20240708	0.43	N	373170	100	5 억		36142	N	N	0	N	00	N
143	20240708	111154	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	10030	-120	5	-1.18	37591860	3766	66.15	10030	10080	9900	13190	7110	10150	9981.91	0.72	0	343	10370	10260	10130	10020	9890	10315	10075	5	3040	100	6090	10	1	5037930	505	16.66	2.17	12	0.07	602.00	4626.00	49750	20230811	-79.84	9900	20240708	1.31	17790	-43.62	20240111	9900	1.31	20240708	49750	-79.84	20230811	9900	1.31	20240708	0.43	N	373170	100	5 억		36142	N	N	0	N	00	N
144	20240708	101154	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	10060	-90	5	-0.89	25626360	2567	45.09	10030	10080	9900	13190	7110	10150	9983.00	0.72	0	368	10370	10260	10130	10020	9890	10315	10075	5	3040	100	6090	10	1	5037930	507	16.71	2.17	12	0.05	602.00	4626.00	49750	20230811	-79.78	9900	20240708	1.62	17790	-43.45	20240111	9900	1.62	20240708	49750	-79.78	20230811	9900	1.62	20240708	0.43	N	373170	100	5 억		36142	N	N	0	N	00	N
145	20240708	091154	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	10080	-70	5	-0.69	5119460	511	8.98	10030	10080	10000	13190	7110	10150	10018.51	0.72	0	204	10370	10260	10130	10020	9890	10315	10075	5	3040	100	6090	10	1	5037930	508	16.74	2.18	12	0.01	602.00	4626.00	49750	20230811	-79.74	10000	20240708	0.80	17790	-43.34	20240111	10000	0.80	20240708	49750	-79.74	20230811	10000	0.80	20240708	0.43	N	373170	100	5 억		36142	N	N	0	N	00	N
146	20240705	161148	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	10150	-60	5	-0.59	54455310	5390	135.29	10090	10240	10000	13270	7150	10210	10103.03	0.72	0	-69	10436	10322	10236	10122	10036	10280	10080	5	3060	100	6120	10	1	5037930	511	16.86	2.19	12	0.11	602.00	4626.00	49750	20230811	-79.60	10000	20240705	1.50	17790	-42.95	20240111	10000	1.50	20240705	49750	-79.60	20230811	10000	1.50	20240705	0.43	N	373170	100	5 억		36211	N	N	0	N	00	N
147	20240705	151152	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	10110	-100	5	-0.98	50613920	5011	125.78	10090	10240	10000	13270	7150	10210	10100.56	0.72	0	-34	10436	10322	10236	10122	10036	10280	10080	5	3060	100	6120	10	1	5037930	509	16.79	2.19	12	0.10	602.00	4626.00	49750	20230811	-79.68	10000	20240705	1.10	17790	-43.17	20240111	10000	1.10	20240705	49750	-79.68	20230811	10000	1.10	20240705	0.43	N	373170	100	5 억		36211	N	N	0	N	00	N
148	20240705	141154	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	10120	-90	5	-0.88	39111670	3866	97.04	10090	10240	10060	13270	7150	10210	10116.83	0.72	0	16	10436	10322	10236	10122	10036	10280	10080	5	3060	100	6120	10	1	5037930	510	16.81	2.19	12	0.08	602.00	4626.00	49750	20230811	-79.66	10060	20240705	0.60	17790	-43.11	20240111	10060	0.60	20240705	49750	-79.66	20230811	10060	0.60	20240705	0.43	N	373170	100	5 억		36211	N	N	0	N	00	N
149	20240705	131151	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	10110	-100	5	-0.98	25746400	2542	63.81	10090	10240	10090	13270	7150	10210	10128.40	0.72	0	19	10436	10322	10236	10122	10036	10280	10080	5	3060	100	6120	10	1	5037930	509	16.79	2.19	12	0.05	602.00	4626.00	49750	20230811	-79.68	10090	20240705	0.20	17790	-43.17	20240111	10090	0.20	20240705	49750	-79.68	20230811	10090	0.20	20240705	0.43	N	373170	100	5 억		36211	N	N	0	N	00	N
150	20240705	121152	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	10170	-40	5	-0.39	24125700	2382	59.79	10090	10240	10090	13270	7150	10210	10128.34	0.72	0	17	10436	10322	10236	10122	10036	10280	10080	5	3060	100	6120	10	1	5037930	512	16.89	2.20	12	0.05	602.00	4626.00	49750	20230811	-79.56	10090	20240705	0.79	17790	-42.83	20240111	10090	0.79	20240705	49750	-79.56	20230811	10090	0.79	20240705	0.43	N	373170	100	5 억		36211	N	N	0	N	00	N
151	20240705	111148	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	10140	-70	5	-0.69	23505270	2321	58.26	10090	10240	10090	13270	7150	10210	10127.22	0.72	0	39	10436	10322	10236	10122	10036	10280	10080	5	3060	100	6120	10	1	5037930	511	16.84	2.19	12	0.05	602.00	4626.00	49750	20230811	-79.62	10090	20240705	0.50	17790	-43.00	20240111	10090	0.50	20240705	49750	-79.62	20230811	10090	0.50	20240705	0.43	N	373170	100	5 억		36211	N	N	0	N	00	N
152	20240705	101148	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	10170	-40	5	-0.39	13950230	1380	34.64	10090	10240	10090	13270	7150	10210	10108.86	0.72	0	39	10436	10322	10236	10122	10036	10280	10080	5	3060	100	6120	10	1	5037930	512	16.89	2.20	12	0.03	602.00	4626.00	49750	20230811	-79.56	10090	20240705	0.79	17790	-42.83	20240111	10090	0.79	20240705	49750	-79.56	20230811	10090	0.79	20240705	0.43	N	373170	100	5 억		36211	N	N	0	N	00	N
153	20240705	091151	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	10100	-110	5	-1.08	2062260	204	5.12	10090	10120	10090	13270	7150	10210	10109.12	0.72	0	0	10436	10322	10236	10122	10036	10280	10080	5	3060	100	6120	10	1	5037930	509	16.78	2.18	12	0.00	602.00	4626.00	49750	20230811	-79.70	10090	20240705	0.10	17790	-43.23	20240111	10090	0.10	20240705	49750	-79.70	20230811	10090	0.10	20240705	0.43	N	373170	100	5 억		36211	N	N	0	N	00	N
154	20240704	161144	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	10210	-50	5	-0.49	40559770	3984	155.81	10260	10350	10150	13330	7190	10260	10180.67	0.72	0	14	10560	10410	10320	10170	10080	10365	10125	5	3070	100	6150	10	1	5037930	514	16.96	2.21	12	0.08	602.00	4626.00	49750	20230811	-79.48	10150	20240704	0.59	17790	-42.61	20240111	10150	0.59	20240704	49750	-79.48	20230811	10150	0.59	20240704	0.45	N	373170	100	5 억		36197	N	N	0	N	00	N
155	20240704	151149	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	10190	-70	5	-0.68	26813850	2631	102.89	10260	10350	10150	13330	7190	10260	10191.51	0.72	0	54	10560	10410	10320	10170	10080	10365	10125	5	3070	100	6150	10	1	5037930	513	16.93	2.20	12	0.05	602.00	4626.00	49750	20230811	-79.52	10150	20240704	0.39	17790	-42.72	20240111	10150	0.39	20240704	49750	-79.52	20230811	10150	0.39	20240704	0.45	N	373170	100	5 억		36197	N	N	0	N	00	N
156	20240704	141147	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	10180	-80	5	-0.78	22446450	2202	86.12	10260	10350	10150	13330	7190	10260	10193.66	0.72	0	231	10560	10410	10320	10170	10080	10365	10125	5	3070	100	6150	10	1	5037930	513	16.91	2.20	12	0.04	602.00	4626.00	49750	20230811	-79.54	10150	20240704	0.30	17790	-42.78	20240111	10150	0.30	20240704	49750	-79.54	20230811	10150	0.30	20240704	0.45	N	373170	100	5 억		36197	N	N	0	N	00	N
157	20240704	131147	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	10250	-10	5	-0.10	21763360	2135	83.50	10260	10350	10150	13330	7190	10260	10193.61	0.72	0	232	10560	10410	10320	10170	10080	10365	10125	5	3070	100	6150	10	1	5037930	516	17.03	2.22	12	0.04	602.00	4626.00	49750	20230811	-79.40	10150	20240704	0.99	17790	-42.38	20240111	10150	0.99	20240704	49750	-79.40	20230811	10150	0.99	20240704	0.45	N	373170	100	5 억		36197	N	N	0	N	00	N
158	20240704	121147	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	10180	-80	5	-0.78	21254000	2085	81.54	10260	10350	10150	13330	7190	10260	10193.76	0.72	0	234	10560	10410	10320	10170	10080	10365	10125	5	3070	100	6150	10	1	5037930	513	16.91	2.20	12	0.04	602.00	4626.00	49750	20230811	-79.54	10150	20240704	0.30	17790	-42.78	20240111	10150	0.30	20240704	49750	-79.54	20230811	10150	0.30	20240704	0.45	N	373170	100	5 억		36197	N	N	0	N	00	N
159	20240704	111145	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	10150	-110	5	-1.07	20979140	2058	80.48	10260	10350	10150	13330	7190	10260	10193.95	0.72	0	234	10560	10410	10320	10170	10080	10365	10125	5	3070	100	6150	10	1	5037930	511	16.86	2.19	12	0.04	602.00	4626.00	49750	20230811	-79.60	10150	20240704	0.00	17790	-42.95	20240111	10150	0.00	20240704	49750	-79.60	20230811	10150	0.00	20240704	0.45	N	373170	100	5 억		36197	N	N	0	N	00	N
160	20240704	101146	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	10320	60	2	0.58	14207340	1392	54.44	10260	10350	10150	13330	7190	10260	10206.42	0.72	0	-6	10560	10410	10320	10170	10080	10365	10125	5	3070	100	6150	10	1	5037930	520	17.14	2.23	12	0.03	602.00	4626.00	49750	20230811	-79.26	10150	20240704	1.67	17790	-41.99	20240111	10150	1.67	20240704	49750	-79.26	20230811	10150	1.67	20240704	0.45	N	373170	100	5 억		36197	N	N	0	N	00	N
161	20240704	091148	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10260	0	3	0.00	1037380	101	3.95	10260	10280	10260	13330	7190	10260	10271.09	0.72	0	5	10560	10410	10320	10170	10080	10365	10125	5	3070	100	6150	10	1	5037930	517	17.04	2.22	12	0.00	602.00	4626.00	49750	20230811	-79.38	10230	20240628	0.29	17790	-42.33	20240111	10230	0.29	20240628	49750	-79.38	20230811	10230	0.29	20240628	0.45	N	373170	100	5 억		36197	N	N	0	N	00	N
162	20240703	161141	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	10260	-60	5	-0.58	26351110	2557	50.58	10320	10470	10230	13410	7230	10320	10305.48	0.72	0	103	10606	10462	10366	10222	10126	10415	10175	5	3090	100	6190	10	1	5037930	517	17.04	2.22	12	0.05	602.00	4626.00	49750	20230811	-79.38	10230	20240703	0.29	17790	-42.33	20240111	10230	0.29	20240703	49750	-79.38	20230811	10230	0.29	20240703	0.45	N	373170	100	5 억		36089	N	N	0	N	00	N
163	20240703	151145	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	10290	-30	5	-0.29	24668320	2393	47.34	10320	10470	10230	13410	7230	10320	10308.53	0.72	0	125	10606	10462	10366	10222	10126	10415	10175	5	3090	100	6190	10	1	5037930	518	17.09	2.22	12	0.05	602.00	4626.00	49750	20230811	-79.32	10230	20240703	0.59	17790	-42.16	20240111	10230	0.59	20240703	49750	-79.32	20230811	10230	0.59	20240703	0.45	N	373170	100	5 억		36089	N	N	0	N	00	N
164	20240703	141145	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	10300	-20	5	-0.19	19915000	1931	38.20	10320	10470	10230	13410	7230	10320	10313.31	0.72	0	168	10606	10462	10366	10222	10126	10415	10175	5	3090	100	6190	10	1	5037930	519	17.11	2.23	12	0.04	602.00	4626.00	49750	20230811	-79.30	10230	20240703	0.68	17790	-42.10	20240111	10230	0.68	20240703	49750	-79.30	20230811	10230	0.68	20240703	0.45	N	373170	100	5 억		36089	N	N	0	N	00	N
165	20240703	131144	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	10290	-30	5	-0.29	16680090	1617	31.99	10320	10470	10230	13410	7230	10320	10315.45	0.72	0	168	10606	10462	10366	10222	10126	10415	10175	5	3090	100	6190	10	1	5037930	518	17.09	2.22	12	0.03	602.00	4626.00	49750	20230811	-79.32	10230	20240703	0.59	17790	-42.16	20240111	10230	0.59	20240703	49750	-79.32	20230811	10230	0.59	20240703	0.45	N	373170	100	5 억		36089	N	N	0	N	00	N
166	20240703	121143	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	10300	-20	5	-0.19	15094890	1463	28.94	10320	10470	10230	13410	7230	10320	10317.76	0.72	0	208	10606	10462	10366	10222	10126	10415	10175	5	3090	100	6190	10	1	5037930	519	17.11	2.23	12	0.03	602.00	4626.00	49750	20230811	-79.30	10230	20240703	0.68	17790	-42.10	20240111	10230	0.68	20240703	49750	-79.30	20230811	10230	0.68	20240703	0.45	N	373170	100	5 억		36089	N	N	0	N	00	N
167	20240703	111146	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	10300	-20	5	-0.19	12200450	1182	23.38	10320	10470	10230	13410	7230	10320	10321.87	0.72	0	216	10606	10462	10366	10222	10126	10415	10175	5	3090	100	6190	10	1	5037930	519	17.11	2.23	12	0.02	602.00	4626.00	49750	20230811	-79.30	10230	20240703	0.68	17790	-42.10	20240111	10230	0.68	20240703	49750	-79.30	20230811	10230	0.68	20240703	0.45	N	373170	100	5 억		36089	N	N	0	N	00	N
168	20240703	101146	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	10400	80	2	0.78	7995120	775	15.33	10320	10450	10230	13410	7230	10320	10316.28	0.72	0	208	10606	10462	10366	10222	10126	10415	10175	5	3090	100	6190	10	1	5037930	524	17.28	2.25	12	0.02	602.00	4626.00	49750	20230811	-79.10	10230	20240703	1.66	17790	-41.54	20240111	10230	1.66	20240703	49750	-79.10	20230811	10230	1.66	20240703	0.45	N	373170	100	5 억		36089	N	N	0	N	00	N
169	20240703	091142	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	10280	-40	5	-0.39	983430	96	1.90	10320	10320	10230	13410	7230	10320	10244.06	0.72	0	31	10606	10462	10366	10222	10126	10415	10175	5	3090	100	6190	10	1	5037930	518	17.08	2.22	12	0.00	602.00	4626.00	49750	20230811	-79.34	10230	20240703	0.49	17790	-42.21	20240111	10230	0.49	20240703	49750	-79.34	20230811	10230	0.49	20240703	0.45	N	373170	100	5 억		36089	N	N	0	N	00	N
170	20240702	161139	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10320	-260	5	-2.46	52208830	5055	162.02	10400	10510	10270	13750	7410	10580	10328.16	0.73	0	-511	10886	10732	10606	10452	10326	10810	10530	5	3170	100	6340	10	1	5037930	520	17.14	2.23	12	0.10	602.00	4626.00	49750	20230811	-79.26	10230	20240628	0.88	17790	-41.99	20240111	10230	0.88	20240628	49750	-79.26	20230811	10230	0.88	20240628	0.45	N	373170	100	5 억		36600	N	N	0	N	00	N
171	20240702	151141	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10300	-280	5	-2.65	46935770	4544	145.64	10400	10510	10270	13750	7410	10580	10329.17	0.73	0	-332	10886	10732	10606	10452	10326	10810	10530	5	3170	100	6340	10	1	5037930	519	17.11	2.23	12	0.09	602.00	4626.00	49750	20230811	-79.30	10230	20240628	0.68	17790	-42.10	20240111	10230	0.68	20240628	49750	-79.30	20230811	10230	0.68	20240628	0.45	N	373170	100	5 억		36600	N	N	0	N	00	N
172	20240702	141142	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10280	-300	5	-2.84	34922940	3380	108.33	10400	10510	10270	13750	7410	10580	10332.23	0.73	0	-324	10886	10732	10606	10452	10326	10810	10530	5	3170	100	6340	10	1	5037930	518	17.08	2.22	12	0.07	602.00	4626.00	49750	20230811	-79.34	10230	20240628	0.49	17790	-42.21	20240111	10230	0.49	20240628	49750	-79.34	20230811	10230	0.49	20240628	0.45	N	373170	100	5 억		36600	N	N	0	N	00	N
173	20240702	131142	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10360	-220	5	-2.08	28534520	2759	88.43	10400	10510	10270	13750	7410	10580	10342.34	0.73	0	-323	10886	10732	10606	10452	10326	10810	10530	5	3170	100	6340	10	1	5037930	522	17.21	2.24	12	0.05	602.00	4626.00	49750	20230811	-79.18	10230	20240628	1.27	17790	-41.77	20240111	10230	1.27	20240628	49750	-79.18	20230811	10230	1.27	20240628	0.45	N	373170	100	5 억		36600	N	N	0	N	00	N
174	20240702	121142	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10290	-290	5	-2.74	26471110	2559	82.02	10400	10510	10270	13750	7410	10580	10344.32	0.73	0	-189	10886	10732	10606	10452	10326	10810	10530	5	3170	100	6340	10	1	5037930	518	17.09	2.22	12	0.05	602.00	4626.00	49750	20230811	-79.32	10230	20240628	0.59	17790	-42.16	20240111	10230	0.59	20240628	49750	-79.32	20230811	10230	0.59	20240628	0.45	N	373170	100	5 억		36600	N	N	0	N	00	N
175	20240702	111141	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10340	-240	5	-2.27	18912660	1824	58.46	10400	10510	10290	13750	7410	10580	10368.78	0.73	0	-246	10886	10732	10606	10452	10326	10810	10530	5	3170	100	6340	10	1	5037930	521	17.18	2.24	12	0.04	602.00	4626.00	49750	20230811	-79.22	10230	20240628	1.08	17790	-41.88	20240111	10230	1.08	20240628	49750	-79.22	20230811	10230	1.08	20240628	0.45	N	373170	100	5 억		36600	N	N	0	N	00	N
176	20240702	101140	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10290	-290	5	-2.74	18044070	1740	55.77	10400	10510	10290	13750	7410	10580	10370.16	0.73	0	-193	10886	10732	10606	10452	10326	10810	10530	5	3170	100	6340	10	1	5037930	518	17.09	2.22	12	0.03	602.00	4626.00	49750	20230811	-79.32	10230	20240628	0.59	17790	-42.16	20240111	10230	0.59	20240628	49750	-79.32	20230811	10230	0.59	20240628	0.45	N	373170	100	5 억		36600	N	N	0	N	00	N
177	20240702	091141	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10500	-80	5	-0.76	6717760	644	20.64	10400	10510	10400	13750	7410	10580	10431.30	0.73	0	25	10886	10732	10606	10452	10326	10810	10530	5	3170	100	6340	10	1	5037930	529	17.44	2.27	12	0.01	602.00	4626.00	49750	20230811	-78.89	10230	20240628	2.64	17790	-40.98	20240111	10230	2.64	20240628	49750	-78.89	20230811	10230	2.64	20240628	0.45	N	373170	100	5 억		36600	N	N	0	N	00	N
178	20240701	161136	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10580	10	2	0.09	33010850	3119	62.95	10570	10760	10480	13740	7400	10570	10583.79	0.73	0	-266	10970	10770	10500	10300	10030	10870	10400	5	3170	100	6340	10	1	5037930	533	17.57	2.29	12	0.06	602.00	4626.00	49750	20230811	-78.73	10230	20240628	3.42	17790	-40.53	20240111	10230	3.42	20240628	49750	-78.73	20230811	10230	3.42	20240628	0.48	N	373170	100	5 억		36753	N	N	0	N	00	N
179	20240701	151139	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10610	40	2	0.38	31539710	2980	60.14	10570	10760	10480	13740	7400	10570	10583.80	0.73	0	-247	10970	10770	10500	10300	10030	10870	10400	5	3170	100	6340	10	1	5037930	535	17.62	2.29	12	0.06	602.00	4626.00	49750	20230811	-78.67	10230	20240628	3.71	17790	-40.36	20240111	10230	3.71	20240628	49750	-78.67	20230811	10230	3.71	20240628	0.48	N	373170	100	5 억		36753	N	N	0	N	00	N
180	20240701	141137	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10620	50	2	0.47	30213580	2855	57.62	10570	10760	10480	13740	7400	10570	10582.69	0.73	0	-219	10970	10770	10500	10300	10030	10870	10400	5	3170	100	6340	10	1	5037930	535	17.64	2.30	12	0.06	602.00	4626.00	49750	20230811	-78.65	10230	20240628	3.81	17790	-40.30	20240111	10230	3.81	20240628	49750	-78.65	20230811	10230	3.81	20240628	0.48	N	373170	100	5 억		36753	N	N	0	N	00	N
181	20240701	131137	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10510	-60	5	-0.57	27399300	2589	52.25	10570	10760	10480	13740	7400	10570	10582.97	0.73	0	-183	10970	10770	10500	10300	10030	10870	10400	5	3170	100	6340	10	1	5037930	529	17.46	2.27	12	0.05	602.00	4626.00	49750	20230811	-78.87	10230	20240628	2.74	17790	-40.92	20240111	10230	2.74	20240628	49750	-78.87	20230811	10230	2.74	20240628	0.48	N	373170	100	5 억		36753	N	N	0	N	00	N
182	20240701	121138	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10600	30	2	0.28	24399540	2304	46.50	10570	10760	10480	13740	7400	10570	10590.08	0.73	0	-206	10970	10770	10500	10300	10030	10870	10400	5	3170	100	6340	10	1	5037930	534	17.61	2.29	12	0.05	602.00	4626.00	49750	20230811	-78.69	10230	20240628	3.62	17790	-40.42	20240111	10230	3.62	20240628	49750	-78.69	20230811	10230	3.62	20240628	0.48	N	373170	100	5 억		36753	N	N	0	N	00	N
183	20240701	111134	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10750	180	2	1.70	22077130	2086	42.10	10570	10760	10480	13740	7400	10570	10583.48	0.73	0	-106	10970	10770	10500	10300	10030	10870	10400	5	3170	100	6340	10	1	5037930	542	17.86	2.32	12	0.04	602.00	4626.00	49750	20230811	-78.39	10230	20240628	5.08	17790	-39.57	20240111	10230	5.08	20240628	49750	-78.39	20230811	10230	5.08	20240628	0.48	N	373170	100	5 억		36753	N	N	0	N	00	N
184	20240701	101133	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10640	70	2	0.66	18968220	1794	36.21	10570	10650	10480	13740	7400	10570	10573.14	0.73	0	-101	10970	10770	10500	10300	10030	10870	10400	5	3170	100	6340	10	1	5037930	536	17.67	2.30	12	0.04	602.00	4626.00	49750	20230811	-78.61	10230	20240628	4.01	17790	-40.19	20240111	10230	4.01	20240628	49750	-78.61	20230811	10230	4.01	20240628	0.48	N	373170	100	5 억		36753	N	N	0	N	00	N
185	20240701	091131	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10490	-80	5	-0.76	4219100	400	8.07	10570	10650	10480	13740	7400	10570	10547.75	0.73	0	-79	10970	10770	10500	10300	10030	10870	10400	5	3170	100	6340	10	1	5037930	528	17.43	2.27	12	0.01	602.00	4626.00	49750	20230811	-78.91	10230	20240628	2.54	17790	-41.03	20240111	10230	2.54	20240628	49750	-78.91	20230811	10230	2.54	20240628	0.48	N	373170	100	5 억		36753	N	N	0	N	00	N