KissMeData/053300/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	160544	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	4180	45	2	1.09	135488695	32998	58.85	4135	4180	4075	5370	2895	4135	4105.97	0.46	0	-4769	4238	4186	4148	4096	4058	4167	4077	212	1235	500	3050	5	1	42441361	1774	18.83	0.96	12	0.08	222.00	4336.00	6140	20230829	-31.92	4075	20240731	2.58	6050	-30.91	20240122	4075	2.58	20240731	6140	-31.92	20230829	4075	2.58	20240731	2.19	N	053300	500	212 억		195382	N	N	0	N	00	N
3	20240731	150547	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	4135	0	3	0.00	113286880	27657	49.33	4135	4140	4075	5370	2895	4135	4096.14	0.46	0	-3947	4238	4186	4148	4096	4058	4167	4077	212	1235	500	3050	5	1	42441361	1755	18.63	0.95	12	0.07	222.00	4336.00	6140	20230829	-32.65	4075	20240731	1.47	6050	-31.65	20240122	4075	1.47	20240731	6140	-32.65	20230829	4075	1.47	20240731	2.19	N	053300	500	212 억		195382	N	N	0	N	00	N
4	20240731	140550	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	4100	-35	5	-0.85	101952180	24903	44.41	4135	4135	4075	5370	2895	4135	4093.97	0.46	0	-3858	4238	4186	4148	4096	4058	4167	4077	212	1235	500	3050	5	1	42441361	1740	18.47	0.95	12	0.06	222.00	4336.00	6140	20230829	-33.22	4075	20240731	0.61	6050	-32.23	20240122	4075	0.61	20240731	6140	-33.22	20230829	4075	0.61	20240731	2.19	N	053300	500	212 억		195382	N	N	0	N	00	N
5	20240731	130549	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	4105	-30	5	-0.73	92967635	22710	40.50	4135	4135	4075	5370	2895	4135	4093.69	0.46	0	-3607	4238	4186	4148	4096	4058	4167	4077	212	1235	500	3050	5	1	42441361	1742	18.49	0.95	12	0.05	222.00	4336.00	6140	20230829	-33.14	4075	20240731	0.74	6050	-32.15	20240122	4075	0.74	20240731	6140	-33.14	20230829	4075	0.74	20240731	2.19	N	053300	500	212 억		195382	N	N	0	N	00	N
6	20240731	120550	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	4095	-40	5	-0.97	83214285	20330	36.26	4135	4135	4075	5370	2895	4135	4093.18	0.46	0	-3653	4238	4186	4148	4096	4058	4167	4077	212	1235	500	3050	5	1	42441361	1738	18.45	0.94	12	0.05	222.00	4336.00	6140	20230829	-33.31	4075	20240731	0.49	6050	-32.31	20240122	4075	0.49	20240731	6140	-33.31	20230829	4075	0.49	20240731	2.19	N	053300	500	212 억		195382	N	N	0	N	00	N
7	20240731	110551	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	4095	-40	5	-0.97	82184570	20079	35.81	4135	4135	4075	5370	2895	4135	4093.06	0.46	0	-3693	4238	4186	4148	4096	4058	4167	4077	212	1235	500	3050	5	1	42441361	1738	18.45	0.94	12	0.05	222.00	4336.00	6140	20230829	-33.31	4075	20240731	0.49	6050	-32.31	20240122	4075	0.49	20240731	6140	-33.31	20230829	4075	0.49	20240731	2.19	N	053300	500	212 억		195382	N	N	0	N	00	N
8	20240731	100549	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	4085	-50	5	-1.21	41812575	10212	18.21	4135	4135	4075	5370	2895	4135	4094.46	0.46	0	-3968	4238	4186	4148	4096	4058	4167	4077	212	1235	500	3050	5	1	42441361	1734	18.40	0.94	12	0.02	222.00	4336.00	6140	20230829	-33.47	4075	20240731	0.25	6050	-32.48	20240122	4075	0.25	20240731	6140	-33.47	20230829	4075	0.25	20240731	2.19	N	053300	500	212 억		195382	N	N	0	N	00	N
9	20240731	090543	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	4130	-5	5	-0.12	2840900	689	1.23	4135	4135	4110	5370	2895	4135	4123.22	0.46	0	5	4238	4186	4148	4096	4058	4167	4077	212	1235	500	3050	5	1	42441361	1753	18.60	0.95	12	0.00	222.00	4336.00	6140	20230829	-32.74	4110	20240731	0.49	6050	-31.74	20240122	4110	0.49	20240731	6140	-32.74	20230829	4110	0.49	20240731	2.19	N	053300	500	212 억		195382	N	N	0	N	00	N
10	20240730	160534	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	4135	-85	5	-2.01	213504500	51556	128.70	4200	4200	4110	5480	2955	4220	4141.24	0.49	0	-12810	4276	4247	4201	4172	4126	4262	4187	212	1260	500	3120	5	1	42441361	1755	18.63	0.95	12	0.12	222.00	4336.00	6140	20230829	-32.65	4110	20240730	0.61	6050	-31.65	20240122	4110	0.61	20240730	6140	-32.65	20230829	4110	0.61	20240730	2.19	N	053300	500	212 억		208053	N	N	0	N	00	N
11	20240730	150543	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	4140	-80	5	-1.90	189277480	45705	114.10	4200	4200	4110	5480	2955	4220	4141.29	0.49	0	-11724	4276	4247	4201	4172	4126	4262	4187	212	1260	500	3120	5	1	42441361	1757	18.65	0.95	12	0.11	222.00	4336.00	6140	20230829	-32.57	4110	20240730	0.73	6050	-31.57	20240122	4110	0.73	20240730	6140	-32.57	20230829	4110	0.73	20240730	2.19	N	053300	500	212 억		208053	N	N	0	N	00	N
12	20240730	140536	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	4140	-80	5	-1.90	178237605	43033	107.43	4200	4200	4110	5480	2955	4220	4141.88	0.49	0	-11724	4276	4247	4201	4172	4126	4262	4187	212	1260	500	3120	5	1	42441361	1757	18.65	0.95	12	0.10	222.00	4336.00	6140	20230829	-32.57	4110	20240730	0.73	6050	-31.57	20240122	4110	0.73	20240730	6140	-32.57	20230829	4110	0.73	20240730	2.19	N	053300	500	212 억		208053	N	N	0	N	00	N
13	20240730	130541	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	4125	-95	5	-2.25	169566325	40938	102.20	4200	4200	4110	5480	2955	4220	4142.03	0.49	0	-10130	4276	4247	4201	4172	4126	4262	4187	212	1260	500	3120	5	1	42441361	1751	18.58	0.95	12	0.10	222.00	4336.00	6140	20230829	-32.82	4110	20240730	0.36	6050	-31.82	20240122	4110	0.36	20240730	6140	-32.82	20230829	4110	0.36	20240730	2.19	N	053300	500	212 억		208053	N	N	0	N	00	N
14	20240730	120536	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	4130	-90	5	-2.13	120716380	29067	72.56	4200	4200	4125	5480	2955	4220	4153.04	0.49	0	-8614	4276	4247	4201	4172	4126	4262	4187	212	1260	500	3120	5	1	42441361	1753	18.60	0.95	12	0.07	222.00	4336.00	6140	20230829	-32.74	4125	20240730	0.12	6050	-31.74	20240122	4125	0.12	20240730	6140	-32.74	20230829	4125	0.12	20240730	2.19	N	053300	500	212 억		208053	N	N	0	N	00	N
15	20240730	110543	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	4145	-75	5	-1.78	77636920	18659	46.58	4200	4200	4140	5480	2955	4220	4160.83	0.49	0	-5200	4276	4247	4201	4172	4126	4262	4187	212	1260	500	3120	5	1	42441361	1759	18.67	0.96	12	0.04	222.00	4336.00	6140	20230829	-32.49	4140	20240730	0.12	6050	-31.49	20240122	4140	0.12	20240730	6140	-32.49	20230829	4140	0.12	20240730	2.19	N	053300	500	212 억		208053	N	N	0	N	00	N
16	20240730	100542	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	4160	-60	5	-1.42	54642495	13117	32.75	4200	4200	4150	5480	2955	4220	4165.78	0.49	0	-2782	4276	4247	4201	4172	4126	4262	4187	212	1260	500	3120	5	1	42441361	1766	18.74	0.96	12	0.03	222.00	4336.00	6140	20230829	-32.25	4150	20240730	0.24	6050	-31.24	20240122	4150	0.24	20240730	6140	-32.25	20230829	4150	0.24	20240730	2.19	N	053300	500	212 억		208053	N	N	0	N	00	N
17	20240730	090544	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4200	-20	5	-0.47	1642200	391	0.98	4200	4200	4200	5480	2955	4220	4200.00	0.49	0	-7	4276	4247	4201	4172	4126	4262	4187	212	1260	500	3120	5	1	42441361	1783	18.92	0.97	12	0.00	222.00	4336.00	6140	20230829	-31.60	4150	20240723	1.20	6050	-30.58	20240122	4150	1.20	20240723	6140	-31.60	20230829	4150	1.20	20240723	2.19	N	053300	500	212 억		208053	N	N	0	N	00	N
18	20240729	160535	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4220	20	2	0.48	166057545	39582	180.40	4200	4230	4155	5460	2940	4200	4194.90	0.46	0	10938	4240	4220	4185	4165	4130	4230	4175	212	1260	500	3100	5	1	42441361	1791	19.01	0.97	12	0.09	222.00	4336.00	6140	20230829	-31.27	4150	20240723	1.69	6050	-30.25	20240122	4150	1.69	20240723	6140	-31.27	20230829	4150	1.69	20240723	2.20	N	053300	500	212 억		196869	N	N	0	N	00	N
19	20240729	150541	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4220	20	2	0.48	151883485	36223	165.09	4200	4230	4155	5460	2940	4200	4193.01	0.46	0	11020	4240	4220	4185	4165	4130	4230	4175	212	1260	500	3100	5	1	42441361	1791	19.01	0.97	12	0.09	222.00	4336.00	6140	20230829	-31.27	4150	20240723	1.69	6050	-30.25	20240122	4150	1.69	20240723	6140	-31.27	20230829	4150	1.69	20240723	2.20	N	053300	500	212 억		196869	N	N	0	N	00	N
20	20240729	140544	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4195	-5	5	-0.12	127787430	30495	138.99	4200	4230	4155	5460	2940	4200	4190.44	0.46	0	7282	4240	4220	4185	4165	4130	4230	4175	212	1260	500	3100	5	1	42441361	1780	18.90	0.97	12	0.07	222.00	4336.00	6140	20230829	-31.68	4150	20240723	1.08	6050	-30.66	20240122	4150	1.08	20240723	6140	-31.68	20230829	4150	1.08	20240723	2.20	N	053300	500	212 억		196869	N	N	0	N	00	N
21	20240729	130545	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4200	0	3	0.00	125694845	29997	136.72	4200	4230	4155	5460	2940	4200	4190.25	0.46	0	7110	4240	4220	4185	4165	4130	4230	4175	212	1260	500	3100	5	1	42441361	1783	18.92	0.97	12	0.07	222.00	4336.00	6140	20230829	-31.60	4150	20240723	1.20	6050	-30.58	20240122	4150	1.20	20240723	6140	-31.60	20230829	4150	1.20	20240723	2.20	N	053300	500	212 억		196869	N	N	0	N	00	N
22	20240729	120539	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4195	-5	5	-0.12	124165340	29633	135.06	4200	4230	4155	5460	2940	4200	4190.10	0.46	0	7073	4240	4220	4185	4165	4130	4230	4175	212	1260	500	3100	5	1	42441361	1780	18.90	0.97	12	0.07	222.00	4336.00	6140	20230829	-31.68	4150	20240723	1.08	6050	-30.66	20240122	4150	1.08	20240723	6140	-31.68	20230829	4150	1.08	20240723	2.20	N	053300	500	212 억		196869	N	N	0	N	00	N
23	20240729	110539	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4185	-15	5	-0.36	117383595	28013	127.67	4200	4230	4155	5460	2940	4200	4190.33	0.46	0	5712	4240	4220	4185	4165	4130	4230	4175	212	1260	500	3100	5	1	42441361	1776	18.85	0.97	12	0.07	222.00	4336.00	6140	20230829	-31.84	4150	20240723	0.84	6050	-30.83	20240122	4150	0.84	20240723	6140	-31.84	20230829	4150	0.84	20240723	2.20	N	053300	500	212 억		196869	N	N	0	N	00	N
24	20240729	100537	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4225	25	2	0.60	14071570	3351	15.27	4200	4225	4170	5460	2940	4200	4199.22	0.46	0	733	4240	4220	4185	4165	4130	4230	4175	212	1260	500	3100	5	1	42441361	1793	19.03	0.97	12	0.01	222.00	4336.00	6140	20230829	-31.19	4150	20240723	1.81	6050	-30.17	20240122	4150	1.81	20240723	6140	-31.19	20230829	4150	1.81	20240723	2.20	N	053300	500	212 억		196869	N	N	0	N	00	N
25	20240729	090535	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4205	5	2	0.12	3057680	729	3.32	4200	4205	4170	5460	2940	4200	4194.35	0.46	0	-53	4240	4220	4185	4165	4130	4230	4175	212	1260	500	3100	5	1	42441361	1785	18.94	0.97	12	0.00	222.00	4336.00	6140	20230829	-31.51	4150	20240723	1.33	6050	-30.50	20240122	4150	1.33	20240723	6140	-31.51	20230829	4150	1.33	20240723	2.20	N	053300	500	212 억		196869	N	N	0	N	00	N
26	20240726	160527	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	4200	30	2	0.72	88578935	21182	35.76	4170	4205	4150	5420	2920	4170	4181.80	0.45	0	4115	4210	4190	4170	4150	4130	4180	4140	212	1250	500	3080	5	1	42441361	1783	18.92	0.97	12	0.05	222.00	4336.00	6140	20230829	-31.60	4150	20240726	1.20	6050	-30.58	20240122	4150	1.20	20240726	6140	-31.60	20230829	4150	1.20	20240726	2.20	N	053300	500	212 억		192823	N	N	0	N	00	N
27	20240726	150532	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	4190	20	2	0.48	58014655	13896	23.46	4170	4205	4150	5420	2920	4170	4174.92	0.45	0	3522	4210	4190	4170	4150	4130	4180	4140	212	1250	500	3080	5	1	42441361	1778	18.87	0.97	12	0.03	222.00	4336.00	6140	20230829	-31.76	4150	20240726	0.96	6050	-30.74	20240122	4150	0.96	20240726	6140	-31.76	20230829	4150	0.96	20240726	2.20	N	053300	500	212 억		192823	N	N	0	N	00	N
28	20240726	140535	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	4195	25	2	0.60	50854315	12187	20.58	4170	4205	4150	5420	2920	4170	4172.83	0.45	0	3320	4210	4190	4170	4150	4130	4180	4140	212	1250	500	3080	5	1	42441361	1780	18.90	0.97	12	0.03	222.00	4336.00	6140	20230829	-31.68	4150	20240726	1.08	6050	-30.66	20240122	4150	1.08	20240726	6140	-31.68	20230829	4150	1.08	20240726	2.20	N	053300	500	212 억		192823	N	N	0	N	00	N
29	20240726	130534	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	4195	25	2	0.60	45215645	10843	18.31	4170	4195	4150	5420	2920	4170	4170.03	0.45	0	3214	4210	4190	4170	4150	4130	4180	4140	212	1250	500	3080	5	1	42441361	1780	18.90	0.97	12	0.03	222.00	4336.00	6140	20230829	-31.68	4150	20240726	1.08	6050	-30.66	20240122	4150	1.08	20240726	6140	-31.68	20230829	4150	1.08	20240726	2.20	N	053300	500	212 억		192823	N	N	0	N	00	N
30	20240726	120538	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	4185	15	2	0.36	37961415	9113	15.39	4170	4185	4150	5420	2920	4170	4165.63	0.45	0	3192	4210	4190	4170	4150	4130	4180	4140	212	1250	500	3080	5	1	42441361	1776	18.85	0.97	12	0.02	222.00	4336.00	6140	20230829	-31.84	4150	20240726	0.84	6050	-30.83	20240122	4150	0.84	20240726	6140	-31.84	20230829	4150	0.84	20240726	2.20	N	053300	500	212 억		192823	N	N	0	N	00	N
31	20240726	110536	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	4165	-5	5	-0.12	20435805	4909	8.29	4170	4175	4150	5420	2920	4170	4162.93	0.45	0	495	4210	4190	4170	4150	4130	4180	4140	212	1250	500	3080	5	1	42441361	1768	18.76	0.96	12	0.01	222.00	4336.00	6140	20230829	-32.17	4150	20240726	0.36	6050	-31.16	20240122	4150	0.36	20240726	6140	-32.17	20230829	4150	0.36	20240726	2.20	N	053300	500	212 억		192823	N	N	0	N	00	N
32	20240726	100535	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	4165	-5	5	-0.12	18814740	4520	7.63	4170	4175	4150	5420	2920	4170	4162.55	0.45	0	495	4210	4190	4170	4150	4130	4180	4140	212	1250	500	3080	5	1	42441361	1768	18.76	0.96	12	0.01	222.00	4336.00	6140	20230829	-32.17	4150	20240726	0.36	6050	-31.16	20240122	4150	0.36	20240726	6140	-32.17	20230829	4150	0.36	20240726	2.20	N	053300	500	212 억		192823	N	N	0	N	00	N
33	20240726	090531	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4160	-10	5	-0.24	1897300	456	0.77	4170	4170	4160	5420	2920	4170	4160.75	0.45	0	212	4210	4190	4170	4150	4130	4180	4140	212	1250	500	3080	5	1	42441361	1766	18.74	0.96	12	0.00	222.00	4336.00	6140	20230829	-32.25	4150	20240723	0.24	6050	-31.24	20240122	4150	0.24	20240723	6140	-32.25	20230829	4150	0.24	20240723	2.20	N	053300	500	212 억		192823	N	N	0	N	00	N
34	20240725	160531	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	4170	-25	5	-0.60	241825285	58148	329.47	4190	4190	4150	5450	2940	4195	4158.77	0.46	0	843	4221	4207	4186	4172	4151	4212	4177	212	1255	500	3100	5	1	42441361	1770	18.78	0.96	12	0.14	222.00	4336.00	6140	20230829	-32.08	4150	20240725	0.48	6050	-31.07	20240122	4150	0.48	20240725	6140	-32.08	20230829	4150	0.48	20240725	2.21	N	053300	500	212 억		197142	N	N	0	N	00	N
35	20240725	150539	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	4155	-40	5	-0.95	190043705	45702	258.95	4190	4190	4150	5450	2940	4195	4158.32	0.46	0	1883	4221	4207	4186	4172	4151	4212	4177	212	1255	500	3100	5	1	42441361	1763	18.72	0.96	12	0.11	222.00	4336.00	6140	20230829	-32.33	4150	20240725	0.12	6050	-31.32	20240122	4150	0.12	20240725	6140	-32.33	20230829	4150	0.12	20240725	2.21	N	053300	500	212 억		197142	N	N	0	N	00	N
36	20240725	140538	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	4180	-15	5	-0.36	165752535	39857	225.83	4190	4190	4150	5450	2940	4195	4158.68	0.46	0	1289	4221	4207	4186	4172	4151	4212	4177	212	1255	500	3100	5	1	42441361	1774	18.83	0.96	12	0.09	222.00	4336.00	6140	20230829	-31.92	4150	20240725	0.72	6050	-30.91	20240122	4150	0.72	20240725	6140	-31.92	20230829	4150	0.72	20240725	2.21	N	053300	500	212 억		197142	N	N	0	N	00	N
37	20240725	130533	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	4170	-25	5	-0.60	132821535	31955	181.06	4190	4190	4150	5450	2940	4195	4156.52	0.46	0	-1974	4221	4207	4186	4172	4151	4212	4177	212	1255	500	3100	5	1	42441361	1770	18.78	0.96	12	0.08	222.00	4336.00	6140	20230829	-32.08	4150	20240725	0.48	6050	-31.07	20240122	4150	0.48	20240725	6140	-32.08	20230829	4150	0.48	20240725	2.21	N	053300	500	212 억		197142	N	N	0	N	00	N
38	20240725	120536	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	4185	-10	5	-0.24	119621435	28785	163.10	4190	4190	4150	5450	2940	4195	4155.69	0.46	0	-2183	4221	4207	4186	4172	4151	4212	4177	212	1255	500	3100	5	1	42441361	1776	18.85	0.97	12	0.07	222.00	4336.00	6140	20230829	-31.84	4150	20240725	0.84	6050	-30.83	20240122	4150	0.84	20240725	6140	-31.84	20230829	4150	0.84	20240725	2.21	N	053300	500	212 억		197142	N	N	0	N	00	N
39	20240725	110533	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	4155	-40	5	-0.95	91761415	22098	125.21	4190	4190	4150	5450	2940	4195	4152.48	0.46	0	-2313	4221	4207	4186	4172	4151	4212	4177	212	1255	500	3100	5	1	42441361	1763	18.72	0.96	12	0.05	222.00	4336.00	6140	20230829	-32.33	4150	20240725	0.12	6050	-31.32	20240122	4150	0.12	20240725	6140	-32.33	20230829	4150	0.12	20240725	2.21	N	053300	500	212 억		197142	N	N	0	N	00	N
40	20240725	100533	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	4150	-45	5	-1.07	62492570	15046	85.25	4190	4190	4150	5450	2940	4195	4153.43	0.46	0	-1350	4221	4207	4186	4172	4151	4212	4177	212	1255	500	3100	5	1	42441361	1761	18.69	0.96	12	0.04	222.00	4336.00	6140	20230829	-32.41	4150	20240725	0.00	6050	-31.40	20240122	4150	0.00	20240725	6140	-32.41	20230829	4150	0.00	20240725	2.21	N	053300	500	212 억		197142	N	N	0	N	00	N
41	20240725	090530	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4190	-5	5	-0.12	2085965	499	2.83	4190	4190	4175	5450	2940	4195	4180.29	0.46	0	-350	4221	4207	4186	4172	4151	4212	4177	212	1255	500	3100	5	1	42441361	1778	18.87	0.97	12	0.00	222.00	4336.00	6140	20230829	-31.76	4150	20240723	0.96	6050	-30.74	20240122	4150	0.96	20240723	6140	-31.76	20230829	4150	0.96	20240723	2.21	N	053300	500	212 억		197142	N	N	0	N	00	N
42	20240724	160528	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4195	-5	5	-0.12	69283280	16551	39.68	4195	4200	4165	5460	2940	4200	4185.75	0.47	0	655	4266	4232	4191	4157	4116	4212	4137	212	1260	500	3100	5	1	42441361	1780	18.90	0.97	12	0.04	222.00	4336.00	6140	20230829	-31.68	4150	20240723	1.08	6050	-30.66	20240122	4150	1.08	20240723	6140	-31.68	20230829	4150	1.08	20240723	2.21	N	053300	500	212 억		197666	N	N	0	N	00	N
43	20240724	150536	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4195	-5	5	-0.12	48897405	11689	28.02	4195	4200	4165	5460	2940	4200	4183.20	0.47	0	729	4266	4232	4191	4157	4116	4212	4137	212	1260	500	3100	5	1	42441361	1780	18.90	0.97	12	0.03	222.00	4336.00	6140	20230829	-31.68	4150	20240723	1.08	6050	-30.66	20240122	4150	1.08	20240723	6140	-31.68	20230829	4150	1.08	20240723	2.21	N	053300	500	212 억		197666	N	N	0	N	00	N
44	20240724	140533	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4190	-10	5	-0.24	33324135	7964	19.09	4195	4200	4165	5460	2940	4200	4184.35	0.47	0	793	4266	4232	4191	4157	4116	4212	4137	212	1260	500	3100	5	1	42441361	1778	18.87	0.97	12	0.02	222.00	4336.00	6140	20230829	-31.76	4150	20240723	0.96	6050	-30.74	20240122	4150	0.96	20240723	6140	-31.76	20230829	4150	0.96	20240723	2.21	N	053300	500	212 억		197666	N	N	0	N	00	N
45	20240724	130537	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4185	-15	5	-0.36	29928985	7152	17.15	4195	4200	4165	5460	2940	4200	4184.70	0.47	0	793	4266	4232	4191	4157	4116	4212	4137	212	1260	500	3100	5	1	42441361	1776	18.85	0.97	12	0.02	222.00	4336.00	6140	20230829	-31.84	4150	20240723	0.84	6050	-30.83	20240122	4150	0.84	20240723	6140	-31.84	20230829	4150	0.84	20240723	2.21	N	053300	500	212 억		197666	N	N	0	N	00	N
46	20240724	120538	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4195	-5	5	-0.12	20642590	4935	11.83	4195	4200	4165	5460	2940	4200	4182.90	0.47	0	386	4266	4232	4191	4157	4116	4212	4137	212	1260	500	3100	5	1	42441361	1780	18.90	0.97	12	0.01	222.00	4336.00	6140	20230829	-31.68	4150	20240723	1.08	6050	-30.66	20240122	4150	1.08	20240723	6140	-31.68	20230829	4150	1.08	20240723	2.21	N	053300	500	212 억		197666	N	N	0	N	00	N
47	20240724	110535	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4200	0	3	0.00	14163230	3388	8.12	4195	4200	4165	5460	2940	4200	4180.41	0.47	0	133	4266	4232	4191	4157	4116	4212	4137	212	1260	500	3100	5	1	42441361	1783	18.92	0.97	12	0.01	222.00	4336.00	6140	20230829	-31.60	4150	20240723	1.20	6050	-30.58	20240122	4150	1.20	20240723	6140	-31.60	20230829	4150	1.20	20240723	2.21	N	053300	500	212 억		197666	N	N	0	N	00	N
48	20240724	100534	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4185	-15	5	-0.36	7137990	1710	4.10	4195	4195	4165	5460	2940	4200	4174.26	0.47	0	133	4266	4232	4191	4157	4116	4212	4137	212	1260	500	3100	5	1	42441361	1776	18.85	0.97	12	0.00	222.00	4336.00	6140	20230829	-31.84	4150	20240723	0.84	6050	-30.83	20240122	4150	0.84	20240723	6140	-31.84	20230829	4150	0.84	20240723	2.21	N	053300	500	212 억		197666	N	N	0	N	00	N
49	20240724	090532	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4190	-10	5	-0.24	205475	49	0.12	4195	4195	4190	5460	2940	4200	4193.37	0.47	0	-4	4266	4232	4191	4157	4116	4212	4137	212	1260	500	3100	5	1	42441361	1778	18.87	0.97	12	0.00	222.00	4336.00	6140	20230829	-31.76	4150	20240723	0.96	6050	-30.74	20240122	4150	0.96	20240723	6140	-31.76	20230829	4150	0.96	20240723	2.21	N	053300	500	212 억		197666	N	N	0	N	00	N
50	20240723	160524	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	4200	-15	5	-0.36	167422465	40119	124.98	4225	4225	4150	5470	2955	4215	4173.01	0.47	0	2486	4388	4301	4238	4151	4088	4270	4120	212	1255	500	3110	5	1	42441361	1783	18.92	0.97	12	0.09	222.00	4336.00	6140	20230829	-31.60	4150	20240723	1.20	6050	-30.58	20240122	4150	1.20	20240723	6140	-31.60	20230829	4150	1.20	20240723	2.35	N	053300	500	212 억		198380	N	N	0	N	00	N
51	20240723	150538	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	4185	-30	5	-0.71	126877645	30442	94.83	4225	4225	4150	5470	2955	4215	4167.65	0.47	0	2784	4388	4301	4238	4151	4088	4270	4120	212	1255	500	3110	5	1	42441361	1776	18.85	0.97	12	0.07	222.00	4336.00	6140	20230829	-31.84	4150	20240723	0.84	6050	-30.83	20240122	4150	0.84	20240723	6140	-31.84	20230829	4150	0.84	20240723	2.35	N	053300	500	212 억		198380	N	N	0	N	00	N
52	20240723	140527	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	4165	-50	5	-1.19	118344545	28396	88.46	4225	4225	4150	5470	2955	4215	4167.43	0.47	0	2708	4388	4301	4238	4151	4088	4270	4120	212	1255	500	3110	5	1	42441361	1768	18.76	0.96	12	0.07	222.00	4336.00	6140	20230829	-32.17	4150	20240723	0.36	6050	-31.16	20240122	4150	0.36	20240723	6140	-32.17	20230829	4150	0.36	20240723	2.35	N	053300	500	212 억		198380	N	N	0	N	00	N
53	20240723	130526	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	4160	-55	5	-1.30	111646590	26787	83.45	4225	4225	4150	5470	2955	4215	4167.71	0.47	0	2708	4388	4301	4238	4151	4088	4270	4120	212	1255	500	3110	5	1	42441361	1766	18.74	0.96	12	0.06	222.00	4336.00	6140	20230829	-32.25	4150	20240723	0.24	6050	-31.24	20240122	4150	0.24	20240723	6140	-32.25	20230829	4150	0.24	20240723	2.35	N	053300	500	212 억		198380	N	N	0	N	00	N
54	20240723	120530	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	4170	-45	5	-1.07	105052295	25202	78.51	4225	4225	4150	5470	2955	4215	4168.17	0.47	0	2708	4388	4301	4238	4151	4088	4270	4120	212	1255	500	3110	5	1	42441361	1770	18.78	0.96	12	0.06	222.00	4336.00	6140	20230829	-32.08	4150	20240723	0.48	6050	-31.07	20240122	4150	0.48	20240723	6140	-32.08	20230829	4150	0.48	20240723	2.35	N	053300	500	212 억		198380	N	N	0	N	00	N
55	20240723	110531	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	4170	-45	5	-1.07	83609325	20049	62.46	4225	4225	4150	5470	2955	4215	4169.96	0.47	0	1077	4388	4301	4238	4151	4088	4270	4120	212	1255	500	3110	5	1	42441361	1770	18.78	0.96	12	0.05	222.00	4336.00	6140	20230829	-32.08	4150	20240723	0.48	6050	-31.07	20240122	4150	0.48	20240723	6140	-32.08	20230829	4150	0.48	20240723	2.35	N	053300	500	212 억		198380	N	N	0	N	00	N
56	20240723	100529	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4195	-20	5	-0.47	16318380	3880	12.09	4225	4225	4190	5470	2955	4215	4205.45	0.47	0	-38	4388	4301	4238	4151	4088	4270	4120	212	1255	500	3110	5	1	42441361	1780	18.90	0.97	12	0.01	222.00	4336.00	6140	20230829	-31.68	4155	20240719	0.96	6050	-30.66	20240122	4155	0.96	20240719	6140	-31.68	20230829	4155	0.96	20240719	2.35	N	053300	500	212 억		198380	N	N	0	N	00	N
57	20240723	090532	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4225	10	2	0.24	590200	140	0.44	4225	4225	4225	5470	2955	4215	4225.00	0.47	0	-1	4388	4301	4238	4151	4088	4270	4120	212	1255	500	3110	5	1	42441361	1793	19.03	0.97	12	0.00	222.00	4336.00	6140	20230829	-31.19	4155	20240719	1.68	6050	-30.17	20240122	4155	1.68	20240719	6140	-31.19	20230829	4155	1.68	20240719	2.35	N	053300	500	212 억		198380	N	N	0	N	00	N
58	20240722	160524	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4215	-30	5	-0.71	134469275	31909	50.99	4245	4325	4175	5510	2975	4245	4213.80	0.48	0	-2389	4305	4275	4215	4185	4125	4290	4200	212	1265	500	3140	5	1	42441361	1789	18.99	0.97	12	0.08	222.00	4336.00	6140	20230829	-31.35	4155	20240719	1.44	6050	-30.33	20240122	4155	1.44	20240719	6140	-31.35	20230829	4155	1.44	20240719	2.36	N	053300	500	212 억		202178	N	N	0	N	00	N
59	20240722	150530	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4200	-45	5	-1.06	113748170	26989	43.13	4245	4325	4175	5510	2975	4245	4214.21	0.48	0	-2524	4305	4275	4215	4185	4125	4290	4200	212	1265	500	3140	5	1	42441361	1783	18.92	0.97	12	0.06	222.00	4336.00	6140	20230829	-31.60	4155	20240719	1.08	6050	-30.58	20240122	4155	1.08	20240719	6140	-31.60	20230829	4155	1.08	20240719	2.36	N	053300	500	212 억		202178	N	N	0	N	00	N
60	20240722	140530	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4190	-55	5	-1.30	91124380	21583	34.49	4245	4325	4185	5510	2975	4245	4221.66	0.48	0	-2120	4305	4275	4215	4185	4125	4290	4200	212	1265	500	3140	5	1	42441361	1778	18.87	0.97	12	0.05	222.00	4336.00	6140	20230829	-31.76	4155	20240719	0.84	6050	-30.74	20240122	4155	0.84	20240719	6140	-31.76	20230829	4155	0.84	20240719	2.36	N	053300	500	212 억		202178	N	N	0	N	00	N
61	20240722	130526	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4190	-55	5	-1.30	83567280	19780	31.61	4245	4325	4185	5510	2975	4245	4224.47	0.48	0	-2104	4305	4275	4215	4185	4125	4290	4200	212	1265	500	3140	5	1	42441361	1778	18.87	0.97	12	0.05	222.00	4336.00	6140	20230829	-31.76	4155	20240719	0.84	6050	-30.74	20240122	4155	0.84	20240719	6140	-31.76	20230829	4155	0.84	20240719	2.36	N	053300	500	212 억		202178	N	N	0	N	00	N
62	20240722	120528	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4200	-45	5	-1.06	67298130	15903	25.42	4245	4325	4185	5510	2975	4245	4231.49	0.48	0	-1414	4305	4275	4215	4185	4125	4290	4200	212	1265	500	3140	5	1	42441361	1783	18.92	0.97	12	0.04	222.00	4336.00	6140	20230829	-31.60	4155	20240719	1.08	6050	-30.58	20240122	4155	1.08	20240719	6140	-31.60	20230829	4155	1.08	20240719	2.36	N	053300	500	212 억		202178	N	N	0	N	00	N
63	20240722	110526	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4190	-55	5	-1.30	58902575	13899	22.21	4245	4325	4190	5510	2975	4245	4237.72	0.48	0	-1427	4305	4275	4215	4185	4125	4290	4200	212	1265	500	3140	5	1	42441361	1778	18.87	0.97	12	0.03	222.00	4336.00	6140	20230829	-31.76	4155	20240719	0.84	6050	-30.74	20240122	4155	0.84	20240719	6140	-31.76	20230829	4155	0.84	20240719	2.36	N	053300	500	212 억		202178	N	N	0	N	00	N
64	20240722	100528	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4220	-25	5	-0.59	43981720	10346	16.53	4245	4325	4215	5510	2975	4245	4251.30	0.48	0	-1427	4305	4275	4215	4185	4125	4290	4200	212	1265	500	3140	5	1	42441361	1791	19.01	0.97	12	0.02	222.00	4336.00	6140	20230829	-31.27	4155	20240719	1.56	6050	-30.25	20240122	4155	1.56	20240719	6140	-31.27	20230829	4155	1.56	20240719	2.36	N	053300	500	212 억		202178	N	N	0	N	00	N
65	20240722	090526	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4255	10	2	0.24	13260640	3112	4.97	4245	4325	4245	5510	2975	4245	4263.19	0.48	0	-647	4305	4275	4215	4185	4125	4290	4200	212	1265	500	3140	5	1	42441361	1806	19.17	0.98	12	0.01	222.00	4336.00	6140	20230829	-30.70	4155	20240719	2.41	6050	-29.67	20240122	4155	2.41	20240719	6140	-30.70	20230829	4155	2.41	20240719	2.36	N	053300	500	212 억		202178	N	N	0	N	00	N
66	20240719	160516	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	4245	0	3	0.00	249643535	59560	73.13	4240	4245	4155	5510	2975	4245	4191.42	0.50	0	-5112	4315	4280	4230	4195	4145	4255	4170	212	1265	500	3140	5	1	42441361	1802	19.12	0.98	12	0.14	222.00	4336.00	6140	20230829	-30.86	4155	20240719	2.17	6050	-29.83	20240122	4155	2.17	20240719	6140	-30.86	20230829	4155	2.17	20240719	2.38	N	053300	500	212 억		211702	N	N	0	N	00	N
67	20240719	150520	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	4185	-60	5	-1.41	162103700	38656	47.46	4240	4240	4170	5510	2975	4245	4193.47	0.50	0	-4583	4315	4280	4230	4195	4145	4255	4170	212	1265	500	3140	5	1	42441361	1776	18.85	0.97	12	0.09	222.00	4336.00	6140	20230829	-31.84	4170	20240719	0.36	6050	-30.83	20240122	4170	0.36	20240719	6140	-31.84	20230829	4170	0.36	20240719	2.38	N	053300	500	212 억		211702	N	N	0	N	00	N
68	20240719	140525	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	4195	-50	5	-1.18	136990125	32655	40.09	4240	4240	4170	5510	2975	4245	4195.04	0.50	0	-5183	4315	4280	4230	4195	4145	4255	4170	212	1265	500	3140	5	1	42441361	1780	18.90	0.97	12	0.08	222.00	4336.00	6140	20230829	-31.68	4170	20240719	0.60	6050	-30.66	20240122	4170	0.60	20240719	6140	-31.68	20230829	4170	0.60	20240719	2.38	N	053300	500	212 억		211702	N	N	0	N	00	N
69	20240719	130517	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	4180	-65	5	-1.53	133610320	31849	39.10	4240	4240	4170	5510	2975	4245	4195.09	0.50	0	-5179	4315	4280	4230	4195	4145	4255	4170	212	1265	500	3140	5	1	42441361	1774	18.83	0.96	12	0.08	222.00	4336.00	6140	20230829	-31.92	4170	20240719	0.24	6050	-30.91	20240122	4170	0.24	20240719	6140	-31.92	20230829	4170	0.24	20240719	2.38	N	053300	500	212 억		211702	N	N	0	N	00	N
70	20240719	120517	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	4180	-65	5	-1.53	122905735	29287	35.96	4240	4240	4170	5510	2975	4245	4196.56	0.50	0	-5179	4315	4280	4230	4195	4145	4255	4170	212	1265	500	3140	5	1	42441361	1774	18.83	0.96	12	0.07	222.00	4336.00	6140	20230829	-31.92	4170	20240719	0.24	6050	-30.91	20240122	4170	0.24	20240719	6140	-31.92	20230829	4170	0.24	20240719	2.38	N	053300	500	212 억		211702	N	N	0	N	00	N
71	20240719	110520	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4190	-55	5	-1.30	57232605	13581	16.67	4240	4240	4190	5510	2975	4245	4214.12	0.50	0	-3187	4315	4280	4230	4195	4145	4255	4170	212	1265	500	3140	5	1	42441361	1778	18.87	0.97	12	0.03	222.00	4336.00	6140	20230829	-31.76	4180	20240718	0.24	6050	-30.74	20240122	4180	0.24	20240718	6140	-31.76	20230829	4180	0.24	20240718	2.38	N	053300	500	212 억		211702	N	N	0	N	00	N
72	20240719	100437	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4215	-30	5	-0.71	30926035	7316	8.98	4240	4240	4200	5510	2975	4245	4227.13	0.50	0	-3120	4315	4280	4230	4195	4145	4255	4170	212	1265	500	3140	5	1	42441361	1789	18.99	0.97	12	0.02	222.00	4336.00	6140	20230829	-31.35	4180	20240718	0.84	6050	-30.33	20240122	4180	0.84	20240718	6140	-31.35	20230829	4180	0.84	20240718	2.38	N	053300	500	212 억		211702	N	N	0	N	00	N
73	20240719	090529	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4225	-20	5	-0.47	19357615	4566	5.61	4240	4240	4225	5510	2975	4245	4239.49	0.50	0	-3215	4315	4280	4230	4195	4145	4255	4170	212	1265	500	3140	5	1	42441361	1793	19.03	0.97	12	0.01	222.00	4336.00	6140	20230829	-31.19	4180	20240718	1.08	6050	-30.17	20240122	4180	1.08	20240718	6140	-31.19	20230829	4180	1.08	20240718	2.38	N	053300	500	212 억		211702	N	N	0	N	00	N
74	20240718	160510	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	4245	-15	5	-0.35	339094330	80468	194.18	4260	4265	4180	5530	2985	4260	4214.02	0.51	0	1649	4303	4281	4253	4231	4203	4292	4242	212	1270	500	3150	5	1	42441361	1802	19.12	0.98	12	0.19	222.00	4336.00	6140	20230829	-30.86	4180	20240718	1.56	6050	-29.83	20240122	4180	1.56	20240718	6140	-30.86	20230829	4180	1.56	20240718	2.33	N	053300	500	212 억		216554	N	N	0	N	00	N
75	20240718	150517	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	4210	-50	5	-1.17	309055415	73336	176.97	4260	4265	4180	5530	2985	4260	4214.24	0.51	0	711	4303	4281	4253	4231	4203	4292	4242	212	1270	500	3150	5	1	42441361	1787	18.96	0.97	12	0.17	222.00	4336.00	6140	20230829	-31.43	4180	20240718	0.72	6050	-30.41	20240122	4180	0.72	20240718	6140	-31.43	20230829	4180	0.72	20240718	2.33	N	053300	500	212 억		216554	N	N	0	N	00	N
76	20240718	140514	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	4200	-60	5	-1.41	257745330	61112	147.47	4260	4265	4180	5530	2985	4260	4217.59	0.51	0	360	4303	4281	4253	4231	4203	4292	4242	212	1270	500	3150	5	1	42441361	1783	18.92	0.97	12	0.14	222.00	4336.00	6140	20230829	-31.60	4180	20240718	0.48	6050	-30.58	20240122	4180	0.48	20240718	6140	-31.60	20230829	4180	0.48	20240718	2.33	N	053300	500	212 억		216554	N	N	0	N	00	N
77	20240718	130515	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	4220	-40	5	-0.94	221320375	52456	126.58	4260	4265	4180	5530	2985	4260	4219.16	0.51	0	360	4303	4281	4253	4231	4203	4292	4242	212	1270	500	3150	5	1	42441361	1791	19.01	0.97	12	0.12	222.00	4336.00	6140	20230829	-31.27	4180	20240718	0.96	6050	-30.25	20240122	4180	0.96	20240718	6140	-31.27	20230829	4180	0.96	20240718	2.33	N	053300	500	212 억		216554	N	N	0	N	00	N
78	20240718	120514	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	4215	-45	5	-1.06	217323230	51509	124.30	4260	4265	4180	5530	2985	4260	4219.13	0.51	0	360	4303	4281	4253	4231	4203	4292	4242	212	1270	500	3150	5	1	42441361	1789	18.99	0.97	12	0.12	222.00	4336.00	6140	20230829	-31.35	4180	20240718	0.84	6050	-30.33	20240122	4180	0.84	20240718	6140	-31.35	20230829	4180	0.84	20240718	2.33	N	053300	500	212 억		216554	N	N	0	N	00	N
79	20240718	110517	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	4225	-35	5	-0.82	163922875	38821	93.68	4260	4265	4180	5530	2985	4260	4222.53	0.51	0	968	4303	4281	4253	4231	4203	4292	4242	212	1270	500	3150	5	1	42441361	1793	19.03	0.97	12	0.09	222.00	4336.00	6140	20230829	-31.19	4180	20240718	1.08	6050	-30.17	20240122	4180	1.08	20240718	6140	-31.19	20230829	4180	1.08	20240718	2.33	N	053300	500	212 억		216554	N	N	0	N	00	N
80	20240718	100518	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	4230	-30	5	-0.70	111648205	26481	63.90	4260	4265	4180	5530	2985	4260	4216.16	0.51	0	968	4303	4281	4253	4231	4203	4292	4242	212	1270	500	3150	5	1	42441361	1795	19.05	0.98	12	0.06	222.00	4336.00	6140	20230829	-31.11	4180	20240718	1.20	6050	-30.08	20240122	4180	1.20	20240718	6140	-31.11	20230829	4180	1.20	20240718	2.33	N	053300	500	212 억		216554	N	N	0	N	00	N
81	20240718	090519	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4245	-15	5	-0.35	10917395	2567	6.19	4260	4260	4245	5530	2985	4260	4252.98	0.51	0	-165	4303	4281	4253	4231	4203	4292	4242	212	1270	500	3150	5	1	42441361	1802	19.12	0.98	12	0.01	222.00	4336.00	6140	20230829	-30.86	4225	20240717	0.47	6050	-29.83	20240122	4225	0.47	20240717	6140	-30.86	20230829	4225	0.47	20240717	2.33	N	053300	500	212 억		216554	N	N	0	N	00	N
82	20240717	160539	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	4260	0	3	0.00	167050115	39359	70.99	4240	4275	4225	5530	2985	4260	4244.26	0.52	0	-551	4290	4275	4255	4240	4220	4265	4230	212	1270	500	3150	5	1	42441361	1808	19.19	0.98	12	0.09	222.00	4336.00	6140	20230829	-30.62	4225	20240717	0.83	6050	-29.59	20240122	4225	0.83	20240717	6140	-30.62	20230829	4225	0.83	20240717	2.28	N	053300	500	212 억		220404	N	N	0	N	00	N
83	20240717	150542	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	4230	-30	5	-0.70	137273000	32352	58.35	4240	4275	4225	5530	2985	4260	4243.11	0.52	0	-703	4290	4275	4255	4240	4220	4265	4230	212	1270	500	3150	5	1	42441361	1795	19.05	0.98	12	0.08	222.00	4336.00	6140	20230829	-31.11	4225	20240717	0.12	6050	-30.08	20240122	4225	0.12	20240717	6140	-31.11	20230829	4225	0.12	20240717	2.28	N	053300	500	212 억		220404	N	N	0	N	00	N
84	20240717	140539	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4245	-15	5	-0.35	73977710	17396	31.38	4240	4275	4240	5530	2985	4260	4252.57	0.52	0	-423	4290	4275	4255	4240	4220	4265	4230	212	1270	500	3150	5	1	42441361	1802	19.12	0.98	12	0.04	222.00	4336.00	6140	20230829	-30.86	4235	20231031	0.24	6050	-29.83	20240122	4235	0.24	20240716	6140	-30.86	20230829	4235	0.24	20231031	2.28	N	053300	500	212 억		220404	N	N	0	N	00	N
85	20240717	130538	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4245	-15	5	-0.35	61315690	14411	25.99	4240	4275	4240	5530	2985	4260	4254.78	0.52	0	-422	4290	4275	4255	4240	4220	4265	4230	212	1270	500	3150	5	1	42441361	1802	19.12	0.98	12	0.03	222.00	4336.00	6140	20230829	-30.86	4235	20231031	0.24	6050	-29.83	20240122	4235	0.24	20240716	6140	-30.86	20230829	4235	0.24	20231031	2.28	N	053300	500	212 억		220404	N	N	0	N	00	N
86	20240717	120539	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4250	-10	5	-0.23	54816925	12879	23.23	4240	4275	4240	5530	2985	4260	4256.30	0.52	0	-246	4290	4275	4255	4240	4220	4265	4230	212	1270	500	3150	5	1	42441361	1804	19.14	0.98	12	0.03	222.00	4336.00	6140	20230829	-30.78	4235	20231031	0.35	6050	-29.75	20240122	4235	0.35	20240716	6140	-30.78	20230829	4235	0.35	20231031	2.28	N	053300	500	212 억		220404	N	N	0	N	00	N
87	20240717	110539	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4250	-10	5	-0.23	48330860	11352	20.47	4240	4275	4240	5530	2985	4260	4257.48	0.52	0	-246	4290	4275	4255	4240	4220	4265	4230	212	1270	500	3150	5	1	42441361	1804	19.14	0.98	12	0.03	222.00	4336.00	6140	20230829	-30.78	4235	20231031	0.35	6050	-29.75	20240122	4235	0.35	20240716	6140	-30.78	20230829	4235	0.35	20231031	2.28	N	053300	500	212 억		220404	N	N	0	N	00	N
88	20240717	100538	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4255	-5	5	-0.12	37528030	8811	15.89	4240	4275	4240	5530	2985	4260	4259.22	0.52	0	75	4290	4275	4255	4240	4220	4265	4230	212	1270	500	3150	5	1	42441361	1806	19.17	0.98	12	0.02	222.00	4336.00	6140	20230829	-30.70	4235	20231031	0.47	6050	-29.67	20240122	4235	0.47	20240716	6140	-30.70	20230829	4235	0.47	20231031	2.28	N	053300	500	212 억		220404	N	N	0	N	00	N
89	20240717	090438	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4265	5	2	0.12	6529610	1536	2.77	4240	4265	4240	5530	2985	4260	4251.05	0.52	0	261	4290	4275	4255	4240	4220	4265	4230	212	1270	500	3150	5	1	42441361	1810	19.21	0.98	12	0.00	222.00	4336.00	6140	20230829	-30.54	4235	20231031	0.71	6050	-29.50	20240122	4235	0.71	20240716	6140	-30.54	20230829	4235	0.71	20231031	2.28	N	053300	500	212 억		220404	N	N	0	N	00	N
90	20240716	160540	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	4260	-10	5	-0.23	227139400	53467	31.90	4270	4270	4235	5550	2990	4270	4248.21	0.53	0	1618	4310	4290	4265	4245	4220	4277	4232	212	1280	500	3150	5	1	42441361	1808	19.19	0.98	12	0.13	222.00	4336.00	6480	20230710	-34.26	4235	20240716	0.59	6050	-29.59	20240122	4235	0.59	20240716	6140	-30.62	20230829	4235	0.59	20240716	2.17	N	053300	500	212 억		223377	N	N	0	N	00	N
91	20240716	150545	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	4240	-30	5	-0.70	218407990	51415	30.68	4270	4270	4235	5550	2990	4270	4247.94	0.53	0	1668	4310	4290	4265	4245	4220	4277	4232	212	1280	500	3150	5	1	42441361	1800	19.10	0.98	12	0.12	222.00	4336.00	6480	20230710	-34.57	4235	20240716	0.12	6050	-29.92	20240122	4235	0.12	20240716	6140	-30.94	20230829	4235	0.12	20240716	2.17	N	053300	500	212 억		223377	N	N	0	N	00	N
92	20240716	140543	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4250	-20	5	-0.47	156036825	36725	21.91	4270	4270	4240	5550	2990	4270	4248.79	0.53	0	-506	4310	4290	4265	4245	4220	4277	4232	212	1280	500	3150	5	1	42441361	1804	19.14	0.98	12	0.09	222.00	4336.00	6480	20230710	-34.41	4235	20231031	0.35	6050	-29.75	20240122	4240	0.24	20240716	6140	-30.78	20230829	4235	0.35	20231031	2.17	N	053300	500	212 억		223377	N	N	0	N	00	N
93	20240716	130544	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4260	-10	5	-0.23	146396005	34457	20.56	4270	4270	4240	5550	2990	4270	4248.66	0.53	0	-497	4310	4290	4265	4245	4220	4277	4232	212	1280	500	3150	5	1	42441361	1808	19.19	0.98	12	0.08	222.00	4336.00	6480	20230710	-34.26	4235	20231031	0.59	6050	-29.59	20240122	4240	0.47	20240716	6140	-30.62	20230829	4235	0.59	20231031	2.17	N	053300	500	212 억		223377	N	N	0	N	00	N
94	20240716	120542	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4245	-25	5	-0.59	127564420	30027	17.92	4270	4270	4240	5550	2990	4270	4248.32	0.53	0	-843	4310	4290	4265	4245	4220	4277	4232	212	1280	500	3150	5	1	42441361	1802	19.12	0.98	12	0.07	222.00	4336.00	6480	20230710	-34.49	4235	20231031	0.24	6050	-29.83	20240122	4240	0.12	20240716	6140	-30.86	20230829	4235	0.24	20231031	2.17	N	053300	500	212 억		223377	N	N	0	N	00	N
95	20240716	110542	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4245	-25	5	-0.59	118335895	27852	16.62	4270	4270	4240	5550	2990	4270	4248.74	0.53	0	-985	4310	4290	4265	4245	4220	4277	4232	212	1280	500	3150	5	1	42441361	1802	19.12	0.98	12	0.07	222.00	4336.00	6480	20230710	-34.49	4235	20231031	0.24	6050	-29.83	20240122	4240	0.12	20240716	6140	-30.86	20230829	4235	0.24	20231031	2.17	N	053300	500	212 억		223377	N	N	0	N	00	N
96	20240716	100543	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4245	-25	5	-0.59	99386790	23386	13.95	4270	4270	4240	5550	2990	4270	4249.84	0.53	0	-985	4310	4290	4265	4245	4220	4277	4232	212	1280	500	3150	5	1	42441361	1802	19.12	0.98	12	0.06	222.00	4336.00	6480	20230710	-34.49	4235	20231031	0.24	6050	-29.83	20240122	4240	0.12	20240716	6140	-30.86	20230829	4235	0.24	20231031	2.17	N	053300	500	212 억		223377	N	N	0	N	00	N
97	20240716	090540	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4250	-20	5	-0.47	17588430	4126	2.46	4270	4270	4250	5550	2990	4270	4262.83	0.53	0	-494	4310	4290	4265	4245	4220	4277	4232	212	1280	500	3150	5	1	42441361	1804	19.14	0.98	12	0.01	222.00	4336.00	6480	20230710	-34.41	4235	20231031	0.35	6050	-29.75	20240122	4240	0.24	20240715	6140	-30.78	20230829	4235	0.35	20231031	2.17	N	053300	500	212 억		223377	N	N	0	N	00	N
98	20240715	160533	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4270	-25	5	-0.58	698717275	164136	13.62	4285	4285	4240	5580	3010	4295	4256.90	0.55	0	2964	5038	4666	4478	4106	3918	4572	4012	212	1285	500	3170	5	1	42441361	1812	19.23	0.98	12	0.39	222.00	4336.00	6480	20230710	-34.10	4235	20231031	0.83	6050	-29.42	20240122	4240	0.71	20240715	6140	-30.46	20230829	4235	0.83	20231031	2.18	N	053300	500	212 억		233688	N	N	0	N	00	N
99	20240715	150537	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4255	-40	5	-0.93	644387565	151378	12.56	4285	4285	4240	5580	3010	4295	4256.80	0.55	0	3104	5038	4666	4478	4106	3918	4572	4012	212	1285	500	3170	5	1	42441361	1806	19.17	0.98	12	0.36	222.00	4336.00	6480	20230710	-34.34	4235	20231031	0.47	6050	-29.67	20240122	4240	0.35	20240715	6140	-30.70	20230829	4235	0.47	20231031	2.18	N	053300	500	212 억		233688	N	N	0	N	00	N
100	20240715	140536	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4250	-45	5	-1.05	570821845	134052	11.12	4285	4285	4240	5580	3010	4295	4258.20	0.55	0	2977	5038	4666	4478	4106	3918	4572	4012	212	1285	500	3170	5	1	42441361	1804	19.14	0.98	12	0.32	222.00	4336.00	6480	20230710	-34.41	4235	20231031	0.35	6050	-29.75	20240122	4240	0.24	20240715	6140	-30.78	20230829	4235	0.35	20231031	2.18	N	053300	500	212 억		233688	N	N	0	N	00	N
101	20240715	130536	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4270	-25	5	-0.58	459686110	107926	8.95	4285	4285	4250	5580	3010	4295	4259.25	0.55	0	2793	5038	4666	4478	4106	3918	4572	4012	212	1285	500	3170	5	1	42441361	1812	19.23	0.98	12	0.25	222.00	4336.00	6480	20230710	-34.10	4235	20231031	0.83	6050	-29.42	20240122	4250	0.47	20240715	6140	-30.46	20230829	4235	0.83	20231031	2.18	N	053300	500	212 억		233688	N	N	0	N	00	N
102	20240715	120537	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4270	-25	5	-0.58	417258180	97976	8.13	4285	4285	4250	5580	3010	4295	4258.76	0.55	0	2473	5038	4666	4478	4106	3918	4572	4012	212	1285	500	3170	5	1	42441361	1812	19.23	0.98	12	0.23	222.00	4336.00	6480	20230710	-34.10	4235	20231031	0.83	6050	-29.42	20240122	4250	0.47	20240715	6140	-30.46	20230829	4235	0.83	20231031	2.18	N	053300	500	212 억		233688	N	N	0	N	00	N
103	20240715	110536	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4260	-35	5	-0.81	391560095	91952	7.63	4285	4285	4250	5580	3010	4295	4258.29	0.55	0	630	5038	4666	4478	4106	3918	4572	4012	212	1285	500	3170	5	1	42441361	1808	19.19	0.98	12	0.22	222.00	4336.00	6480	20230710	-34.26	4235	20231031	0.59	6050	-29.59	20240122	4250	0.24	20240715	6140	-30.62	20230829	4235	0.59	20231031	2.18	N	053300	500	212 억		233688	N	N	0	N	00	N
104	20240715	100536	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4250	-45	5	-1.05	343296230	80608	6.69	4285	4285	4250	5580	3010	4295	4258.81	0.55	0	630	5038	4666	4478	4106	3918	4572	4012	212	1285	500	3170	5	1	42441361	1804	19.14	0.98	12	0.19	222.00	4336.00	6480	20230710	-34.41	4235	20231031	0.35	6050	-29.75	20240122	4250	0.00	20240715	6140	-30.78	20230829	4235	0.35	20231031	2.18	N	053300	500	212 억		233688	N	N	0	N	00	N
105	20240715	090537	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4265	-30	5	-0.70	50575285	11860	0.98	4285	4285	4250	5580	3010	4295	4264.22	0.55	0	-961	5038	4666	4478	4106	3918	4572	4012	212	1285	500	3170	5	1	42441361	1810	19.21	0.98	12	0.03	222.00	4336.00	6480	20230710	-34.18	4235	20231031	0.71	6050	-29.50	20240122	4250	0.35	20240715	6140	-30.54	20230829	4235	0.71	20231031	2.18	N	053300	500	212 억		233688	N	N	0	N	00	N
106	20240712	160532	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4295	-100	5	-2.28	5438222775	1191581	3523.62	4800	4850	4290	5710	3080	4395	4568.95	1.17	0	-48990	4491	4442	4411	4362	4331	4427	4347	212	1315	500	3250	5	1	42441361	1823	19.35	0.99	12	2.81	222.00	4336.00	6480	20230710	-33.72	4235	20231031	1.42	6050	-29.01	20240122	4290	0.12	20240712	6140	-30.05	20230829	4235	1.42	20231031	2.18	N	053300	500	212 억		498137	N	N	0	N	00	N
107	20240712	150535	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4330	-65	5	-1.48	5261454925	1150510	3402.16	4800	4850	4300	5710	3080	4395	4578.08	1.17	0	-45662	4491	4442	4411	4362	4331	4427	4347	212	1315	500	3250	5	1	42441361	1838	19.50	1.00	12	2.71	222.00	4336.00	6480	20230710	-33.18	4235	20231031	2.24	6050	-28.43	20240122	4300	0.70	20240712	6140	-29.48	20230829	4235	2.24	20231031	2.18	N	053300	500	212 억		498137	N	N	0	N	00	N
108	20240712	140538	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4330	-65	5	-1.48	5187007650	1133292	3351.25	4800	4850	4300	5710	3080	4395	4582.06	1.17	0	-45435	4491	4442	4411	4362	4331	4427	4347	212	1315	500	3250	5	1	42441361	1838	19.50	1.00	12	2.67	222.00	4336.00	6480	20230710	-33.18	4235	20231031	2.24	6050	-28.43	20240122	4300	0.70	20240712	6140	-29.48	20230829	4235	2.24	20231031	2.18	N	053300	500	212 억		498137	N	N	0	N	00	N
109	20240712	130534	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4345	-50	5	-1.14	5051999640	1102158	3259.18	4800	4850	4300	5710	3080	4395	4589.20	1.17	0	-36985	4491	4442	4411	4362	4331	4427	4347	212	1315	500	3250	5	1	42441361	1844	19.57	1.00	12	2.60	222.00	4336.00	6480	20230710	-32.95	4235	20231031	2.60	6050	-28.18	20240122	4300	1.05	20240712	6140	-29.23	20230829	4235	2.60	20231031	2.18	N	053300	500	212 억		498137	N	N	0	N	00	N
110	20240712	120535	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4335	-60	5	-1.37	4987388625	1087275	3215.17	4800	4850	4300	5710	3080	4395	4592.69	1.17	0	-37256	4491	4442	4411	4362	4331	4427	4347	212	1315	500	3250	5	1	42441361	1840	19.53	1.00	12	2.56	222.00	4336.00	6480	20230710	-33.10	4235	20231031	2.36	6050	-28.35	20240122	4300	0.81	20240712	6140	-29.40	20230829	4235	2.36	20231031	2.18	N	053300	500	212 억		498137	N	N	0	N	00	N
111	20240712	110532	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4340	-55	5	-1.25	4859801835	1057859	3128.19	4800	4850	4300	5710	3080	4395	4600.01	1.17	0	-32441	4491	4442	4411	4362	4331	4427	4347	212	1315	500	3250	5	1	42441361	1842	19.55	1.00	12	2.49	222.00	4336.00	6480	20230710	-33.02	4235	20231031	2.48	6050	-28.26	20240122	4300	0.93	20240712	6140	-29.32	20230829	4235	2.48	20231031	2.18	N	053300	500	212 억		498137	N	N	0	N	00	N
112	20240712	100535	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4430	35	2	0.80	4415683920	955968	2826.89	4800	4850	4400	5710	3080	4395	4626.58	1.17	0	-31689	4491	4442	4411	4362	4331	4427	4347	212	1315	500	3250	5	1	42441361	1880	19.95	1.02	12	2.25	222.00	4336.00	6480	20230710	-31.64	4235	20231031	4.60	6050	-26.78	20240122	4325	2.43	20240627	6140	-27.85	20230829	4235	4.60	20231031	2.18	N	053300	500	212 억		498137	N	N	0	N	00	N
113	20240712	090531	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4550	155	2	3.53	2589982255	552507	1633.81	4800	4850	4475	5710	3080	4395	4705.09	1.17	0	-1994	4491	4442	4411	4362	4331	4427	4347	212	1315	500	3250	5	1	42441361	1931	20.50	1.05	12	1.30	222.00	4336.00	6480	20230710	-29.78	4235	20231031	7.44	6050	-24.79	20240122	4325	5.20	20240627	6140	-25.90	20230829	4235	7.44	20231031	2.18	N	053300	500	212 억		498137	N	N	0	N	00	N
114	20240711	160530	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4395	-20	5	-0.45	147545195	33431	124.45	4415	4460	4380	5730	3095	4415	4414.29	1.18	0	3563	4451	4432	4396	4377	4341	4442	4387	212	1315	500	3260	5	1	42441361	1865	19.80	1.01	12	0.08	222.00	4336.00	6480	20230710	-32.18	4235	20231031	3.78	6050	-27.36	20240122	4325	1.62	20240627	6140	-28.42	20230829	4235	3.78	20231031	2.19	N	053300	500	212 억		499822	N	N	0	N	00	N
115	20240711	150535	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4390	-25	5	-0.57	110571385	25010	93.10	4415	4460	4380	5730	3095	4415	4421.09	1.18	0	3848	4451	4432	4396	4377	4341	4442	4387	212	1315	500	3260	5	1	42441361	1863	19.77	1.01	12	0.06	222.00	4336.00	6480	20230710	-32.25	4235	20231031	3.66	6050	-27.44	20240122	4325	1.50	20240627	6140	-28.50	20230829	4235	3.66	20231031	2.19	N	053300	500	212 억		499822	N	N	0	N	00	N
116	20240711	140534	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4410	-5	5	-0.11	99196970	22421	83.46	4415	4460	4380	5730	3095	4415	4424.29	1.18	0	3855	4451	4432	4396	4377	4341	4442	4387	212	1315	500	3260	5	1	42441361	1872	19.86	1.02	12	0.05	222.00	4336.00	6480	20230710	-31.94	4235	20231031	4.13	6050	-27.11	20240122	4325	1.97	20240627	6140	-28.18	20230829	4235	4.13	20231031	2.19	N	053300	500	212 억		499822	N	N	0	N	00	N
117	20240711	130532	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4415	0	3	0.00	91709500	20723	77.14	4415	4460	4380	5730	3095	4415	4425.49	1.18	0	3751	4451	4432	4396	4377	4341	4442	4387	212	1315	500	3260	5	1	42441361	1874	19.89	1.02	12	0.05	222.00	4336.00	6480	20230710	-31.87	4235	20231031	4.25	6050	-27.02	20240122	4325	2.08	20240627	6140	-28.09	20230829	4235	4.25	20231031	2.19	N	053300	500	212 억		499822	N	N	0	N	00	N
118	20240711	120533	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4415	0	3	0.00	84669030	19128	71.20	4415	4460	4380	5730	3095	4415	4426.44	1.18	0	4178	4451	4432	4396	4377	4341	4442	4387	212	1315	500	3260	5	1	42441361	1874	19.89	1.02	12	0.05	222.00	4336.00	6480	20230710	-31.87	4235	20231031	4.25	6050	-27.02	20240122	4325	2.08	20240627	6140	-28.09	20230829	4235	4.25	20231031	2.19	N	053300	500	212 억		499822	N	N	0	N	00	N
119	20240711	110532	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4430	15	2	0.34	65941315	14893	55.44	4415	4460	4380	5730	3095	4415	4427.67	1.18	0	2872	4451	4432	4396	4377	4341	4442	4387	212	1315	500	3260	5	1	42441361	1880	19.95	1.02	12	0.04	222.00	4336.00	6480	20230710	-31.64	4235	20231031	4.60	6050	-26.78	20240122	4325	2.43	20240627	6140	-27.85	20230829	4235	4.60	20231031	2.19	N	053300	500	212 억		499822	N	N	0	N	00	N
120	20240711	100531	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4455	40	2	0.91	39177075	8868	33.01	4415	4455	4380	5730	3095	4415	4417.80	1.18	0	3151	4451	4432	4396	4377	4341	4442	4387	212	1315	500	3260	5	1	42441361	1891	20.07	1.03	12	0.02	222.00	4336.00	6480	20230710	-31.25	4235	20231031	5.19	6050	-26.36	20240122	4325	3.01	20240627	6140	-27.44	20230829	4235	5.19	20231031	2.19	N	053300	500	212 억		499822	N	N	0	N	00	N
121	20240711	090530	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4410	-5	5	-0.11	13240	3	0.01	4415	4415	4410	5730	3095	4415	4413.33	1.18	0	-1	4451	4432	4396	4377	4341	4442	4387	212	1315	500	3260	5	1	42441361	1872	19.86	1.02	12	0.00	222.00	4336.00	6480	20230710	-31.94	4235	20231031	4.13	6050	-27.11	20240122	4325	1.97	20240627	6140	-28.18	20230829	4235	4.13	20231031	2.19	N	053300	500	212 억		499822	N	N	0	N	00	N
122	20240710	160530	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4415	10	2	0.23	117553905	26858	112.20	4385	4415	4360	5720	3085	4405	4376.49	1.19	0	188	4481	4442	4411	4372	4341	4427	4357	212	1315	500	3250	5	1	42441361	1874	19.89	1.02	12	0.06	222.00	4336.00	6480	20230710	-31.87	4235	20231031	4.25	6050	-27.02	20240122	4325	2.08	20240627	6480	-31.87	20230710	4235	4.25	20231031	2.18	N	053300	500	212 억		504199	N	N	0	N	00	N
123	20240710	150532	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4390	-15	5	-0.34	103849510	23749	99.21	4385	4400	4360	5720	3085	4405	4372.68	1.19	0	147	4481	4442	4411	4372	4341	4427	4357	212	1315	500	3250	5	1	42441361	1863	19.77	1.01	12	0.06	222.00	4336.00	6480	20230710	-32.25	4235	20231031	3.66	6050	-27.44	20240122	4325	1.50	20240627	6480	-32.25	20230710	4235	3.66	20231031	2.18	N	053300	500	212 억		504199	N	N	0	N	00	N
124	20240710	140529	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4375	-30	5	-0.68	99295365	22710	94.87	4385	4400	4360	5720	3085	4405	4372.20	1.19	0	140	4481	4442	4411	4372	4341	4427	4357	212	1315	500	3250	5	1	42441361	1857	19.71	1.01	12	0.05	222.00	4336.00	6480	20230710	-32.48	4235	20231031	3.31	6050	-27.69	20240122	4325	1.16	20240627	6480	-32.48	20230710	4235	3.31	20231031	2.18	N	053300	500	212 억		504199	N	N	0	N	00	N
125	20240710	130530	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4375	-30	5	-0.68	66081405	15104	63.10	4385	4400	4365	5720	3085	4405	4374.93	1.19	0	-73	4481	4442	4411	4372	4341	4427	4357	212	1315	500	3250	5	1	42441361	1857	19.71	1.01	12	0.04	222.00	4336.00	6480	20230710	-32.48	4235	20231031	3.31	6050	-27.69	20240122	4325	1.16	20240627	6480	-32.48	20230710	4235	3.31	20231031	2.18	N	053300	500	212 억		504199	N	N	0	N	00	N
126	20240710	120531	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4380	-25	5	-0.57	63729915	14567	60.86	4385	4400	4365	5720	3085	4405	4374.78	1.19	0	-79	4481	4442	4411	4372	4341	4427	4357	212	1315	500	3250	5	1	42441361	1859	19.73	1.01	12	0.03	222.00	4336.00	6480	20230710	-32.41	4235	20231031	3.42	6050	-27.60	20240122	4325	1.27	20240627	6480	-32.41	20230710	4235	3.42	20231031	2.18	N	053300	500	212 억		504199	N	N	0	N	00	N
127	20240710	110531	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4370	-35	5	-0.79	29133935	6648	27.77	4385	4400	4370	5720	3085	4405	4382.07	1.19	0	-37	4481	4442	4411	4372	4341	4427	4357	212	1315	500	3250	5	1	42441361	1855	19.68	1.01	12	0.02	222.00	4336.00	6480	20230710	-32.56	4235	20231031	3.19	6050	-27.77	20240122	4325	1.04	20240627	6480	-32.56	20230710	4235	3.19	20231031	2.18	N	053300	500	212 억		504199	N	N	0	N	00	N
128	20240710	100527	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4385	-20	5	-0.45	12964240	2955	12.34	4385	4400	4380	5720	3085	4405	4386.70	1.19	0	-5	4481	4442	4411	4372	4341	4427	4357	212	1315	500	3250	5	1	42441361	1861	19.75	1.01	12	0.01	222.00	4336.00	6480	20230710	-32.33	4235	20231031	3.54	6050	-27.52	20240122	4325	1.39	20240627	6480	-32.33	20230710	4235	3.54	20231031	2.18	N	053300	500	212 억		504199	N	N	0	N	00	N
129	20240710	090529	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4385	-20	5	-0.45	4665175	1062	4.44	4385	4400	4385	5720	3085	4405	4391.77	1.19	0	0	4481	4442	4411	4372	4341	4427	4357	212	1315	500	3250	5	1	42441361	1861	19.75	1.01	12	0.00	222.00	4336.00	6480	20230710	-32.33	4235	20231031	3.54	6050	-27.52	20240122	4325	1.39	20240627	6480	-32.33	20230710	4235	3.54	20231031	2.18	N	053300	500	212 억		504199	N	N	0	N	00	N
130	20240709	160529	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4405	-15	5	-0.34	101751970	23133	67.15	4450	4450	4380	5740	3095	4420	4398.56	1.21	0	-3979	4540	4480	4435	4375	4330	4457	4352	212	1320	500	3270	5	1	42441361	1870	19.84	1.02	12	0.05	222.00	4336.00	6480	20230710	-32.02	4235	20231031	4.01	6050	-27.19	20240122	4325	1.85	20240627	6480	-32.02	20230710	4235	4.01	20231031	2.19	N	053300	500	212 억		511906	N	N	0	N	00	N
131	20240709	150529	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4395	-25	5	-0.57	74822350	17007	49.37	4450	4450	4380	5740	3095	4420	4399.50	1.21	0	-3912	4540	4480	4435	4375	4330	4457	4352	212	1320	500	3270	5	1	42441361	1865	19.80	1.01	12	0.04	222.00	4336.00	6480	20230710	-32.18	4235	20231031	3.78	6050	-27.36	20240122	4325	1.62	20240627	6480	-32.18	20230710	4235	3.78	20231031	2.19	N	053300	500	212 억		511906	N	N	0	N	00	N
132	20240709	140530	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4400	-20	5	-0.45	62131170	14118	40.98	4450	4450	4380	5740	3095	4420	4400.85	1.21	0	-3912	4540	4480	4435	4375	4330	4457	4352	212	1320	500	3270	5	1	42441361	1867	19.82	1.01	12	0.03	222.00	4336.00	6480	20230710	-32.10	4235	20231031	3.90	6050	-27.27	20240122	4325	1.73	20240627	6480	-32.10	20230710	4235	3.90	20231031	2.19	N	053300	500	212 억		511906	N	N	0	N	00	N
133	20240709	130531	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4400	-20	5	-0.45	56808475	12908	37.47	4450	4450	4380	5740	3095	4420	4401.03	1.21	0	-3912	4540	4480	4435	4375	4330	4457	4352	212	1320	500	3270	5	1	42441361	1867	19.82	1.01	12	0.03	222.00	4336.00	6480	20230710	-32.10	4235	20231031	3.90	6050	-27.27	20240122	4325	1.73	20240627	6480	-32.10	20230710	4235	3.90	20231031	2.19	N	053300	500	212 억		511906	N	N	0	N	00	N
134	20240709	120532	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4405	-15	5	-0.34	39465030	8970	26.04	4450	4450	4380	5740	3095	4420	4399.67	1.21	0	-3804	4540	4480	4435	4375	4330	4457	4352	212	1320	500	3270	5	1	42441361	1870	19.84	1.02	12	0.02	222.00	4336.00	6480	20230710	-32.02	4235	20231031	4.01	6050	-27.19	20240122	4325	1.85	20240627	6480	-32.02	20230710	4235	4.01	20231031	2.19	N	053300	500	212 억		511906	N	N	0	N	00	N
135	20240709	110531	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4395	-25	5	-0.57	37554770	8536	24.78	4450	4450	4380	5740	3095	4420	4399.57	1.21	0	-3804	4540	4480	4435	4375	4330	4457	4352	212	1320	500	3270	5	1	42441361	1865	19.80	1.01	12	0.02	222.00	4336.00	6480	20230710	-32.18	4235	20231031	3.78	6050	-27.36	20240122	4325	1.62	20240627	6480	-32.18	20230710	4235	3.78	20231031	2.19	N	053300	500	212 억		511906	N	N	0	N	00	N
136	20240709	100530	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4405	-15	5	-0.34	20932710	4758	13.81	4450	4450	4380	5740	3095	4420	4399.47	1.21	0	-1013	4540	4480	4435	4375	4330	4457	4352	212	1320	500	3270	5	1	42441361	1870	19.84	1.02	12	0.01	222.00	4336.00	6480	20230710	-32.02	4235	20231031	4.01	6050	-27.19	20240122	4325	1.85	20240627	6480	-32.02	20230710	4235	4.01	20231031	2.19	N	053300	500	212 억		511906	N	N	0	N	00	N
137	20240709	090529	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4410	-10	5	-0.23	6712300	1525	4.43	4450	4450	4380	5740	3095	4420	4401.50	1.21	0	-185	4540	4480	4435	4375	4330	4457	4352	212	1320	500	3270	5	1	42441361	1872	19.86	1.02	12	0.00	222.00	4336.00	6480	20230710	-31.94	4235	20231031	4.13	6050	-27.11	20240122	4325	1.97	20240627	6480	-31.94	20230710	4235	4.13	20231031	2.19	N	053300	500	212 억		511906	N	N	0	N	00	N
138	20240708	160526	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4420	35	2	0.80	141898495	32086	94.59	4495	4495	4390	5700	3070	4385	4422.50	1.21	0	5281	4471	4427	4396	4352	4321	4412	4337	212	1315	500	3240	5	1	42441361	1876	19.91	1.02	12	0.08	222.00	4336.00	6480	20230710	-31.79	4235	20231031	4.37	6050	-26.94	20240122	4325	2.20	20240627	6480	-31.79	20230710	4235	4.37	20231031	2.18	N	053300	500	212 억		511519	N	N	0	N	00	N
139	20240708	150527	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4440	55	2	1.25	57419660	12932	38.12	4495	4495	4405	5700	3070	4385	4440.16	1.21	0	1845	4471	4427	4396	4352	4321	4412	4337	212	1315	500	3240	5	1	42441361	1884	20.00	1.02	12	0.03	222.00	4336.00	6480	20230710	-31.48	4235	20231031	4.84	6050	-26.61	20240122	4325	2.66	20240627	6480	-31.48	20230710	4235	4.84	20231031	2.18	N	053300	500	212 억		511519	N	N	0	N	00	N
140	20240708	140529	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4450	65	2	1.48	43528855	9802	28.90	4495	4495	4405	5700	3070	4385	4440.87	1.21	0	1172	4471	4427	4396	4352	4321	4412	4337	212	1315	500	3240	5	1	42441361	1889	20.05	1.03	12	0.02	222.00	4336.00	6480	20230710	-31.33	4235	20231031	5.08	6050	-26.45	20240122	4325	2.89	20240627	6480	-31.33	20230710	4235	5.08	20231031	2.18	N	053300	500	212 억		511519	N	N	0	N	00	N
141	20240708	130525	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4450	65	2	1.48	34941255	7870	23.20	4495	4495	4405	5700	3070	4385	4439.87	1.21	0	622	4471	4427	4396	4352	4321	4412	4337	212	1315	500	3240	5	1	42441361	1889	20.05	1.03	12	0.02	222.00	4336.00	6480	20230710	-31.33	4235	20231031	5.08	6050	-26.45	20240122	4325	2.89	20240627	6480	-31.33	20230710	4235	5.08	20231031	2.18	N	053300	500	212 억		511519	N	N	0	N	00	N
142	20240708	120527	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4445	60	2	1.37	33718885	7595	22.39	4495	4495	4405	5700	3070	4385	4439.69	1.21	0	622	4471	4427	4396	4352	4321	4412	4337	212	1315	500	3240	5	1	42441361	1887	20.02	1.03	12	0.02	222.00	4336.00	6480	20230710	-31.40	4235	20231031	4.96	6050	-26.53	20240122	4325	2.77	20240627	6480	-31.40	20230710	4235	4.96	20231031	2.18	N	053300	500	212 억		511519	N	N	0	N	00	N
143	20240708	110525	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4430	45	2	1.03	29450060	6634	19.56	4495	4495	4405	5700	3070	4385	4439.34	1.21	0	622	4471	4427	4396	4352	4321	4412	4337	212	1315	500	3240	5	1	42441361	1880	19.95	1.02	12	0.02	222.00	4336.00	6480	20230710	-31.64	4235	20231031	4.60	6050	-26.78	20240122	4325	2.43	20240627	6480	-31.64	20230710	4235	4.60	20231031	2.18	N	053300	500	212 억		511519	N	N	0	N	00	N
144	20240708	100526	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4430	45	2	1.03	23029070	5185	15.29	4495	4495	4405	5700	3070	4385	4441.59	1.21	0	690	4471	4427	4396	4352	4321	4412	4337	212	1315	500	3240	5	1	42441361	1880	19.95	1.02	12	0.01	222.00	4336.00	6480	20230710	-31.64	4235	20231031	4.60	6050	-26.78	20240122	4325	2.43	20240627	6480	-31.64	20230710	4235	4.60	20231031	2.18	N	053300	500	212 억		511519	N	N	0	N	00	N
145	20240708	090526	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4430	45	2	1.03	10403795	2329	6.87	4495	4495	4430	5700	3070	4385	4467.42	1.21	0	988	4471	4427	4396	4352	4321	4412	4337	212	1315	500	3240	5	1	42441361	1880	19.95	1.02	12	0.01	222.00	4336.00	6480	20230710	-31.64	4235	20231031	4.60	6050	-26.78	20240122	4325	2.43	20240627	6480	-31.64	20230710	4235	4.60	20231031	2.18	N	053300	500	212 억		511519	N	N	0	N	00	N
146	20240705	160523	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4385	-45	5	-1.02	141176930	32203	181.14	4440	4440	4365	5750	3105	4430	4383.95	1.22	0	-2279	4476	4452	4421	4397	4366	4465	4410	212	1320	500	3270	5	1	42441361	1861	19.75	1.01	12	0.08	222.00	4336.00	6480	20230710	-32.33	4235	20231031	3.54	6050	-27.52	20240122	4325	1.39	20240627	6480	-32.33	20230710	4235	3.54	20231031	2.18	N	053300	500	212 억		518948	N	N	0	N	00	N
147	20240705	150526	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4375	-55	5	-1.24	106885670	24372	137.09	4440	4440	4370	5750	3105	4430	4385.59	1.22	0	-1993	4476	4452	4421	4397	4366	4465	4410	212	1320	500	3270	5	1	42441361	1857	19.71	1.01	12	0.06	222.00	4336.00	6480	20230710	-32.48	4235	20231031	3.31	6050	-27.69	20240122	4325	1.16	20240627	6480	-32.48	20230710	4235	3.31	20231031	2.18	N	053300	500	212 억		518948	N	N	0	N	00	N
148	20240705	140526	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4375	-55	5	-1.24	67969615	15488	87.12	4440	4440	4370	5750	3105	4430	4388.53	1.22	0	-1637	4476	4452	4421	4397	4366	4465	4410	212	1320	500	3270	5	1	42441361	1857	19.71	1.01	12	0.04	222.00	4336.00	6480	20230710	-32.48	4235	20231031	3.31	6050	-27.69	20240122	4325	1.16	20240627	6480	-32.48	20230710	4235	3.31	20231031	2.18	N	053300	500	212 억		518948	N	N	0	N	00	N
149	20240705	130525	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4375	-55	5	-1.24	59319295	13511	76.00	4440	4440	4370	5750	3105	4430	4390.44	1.22	0	-1475	4476	4452	4421	4397	4366	4465	4410	212	1320	500	3270	5	1	42441361	1857	19.71	1.01	12	0.03	222.00	4336.00	6480	20230710	-32.48	4235	20231031	3.31	6050	-27.69	20240122	4325	1.16	20240627	6480	-32.48	20230710	4235	3.31	20231031	2.18	N	053300	500	212 억		518948	N	N	0	N	00	N
150	20240705	120525	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4380	-50	5	-1.13	44334060	10085	56.73	4440	4440	4375	5750	3105	4430	4396.04	1.22	0	-1393	4476	4452	4421	4397	4366	4465	4410	212	1320	500	3270	5	1	42441361	1859	19.73	1.01	12	0.02	222.00	4336.00	6480	20230710	-32.41	4235	20231031	3.42	6050	-27.60	20240122	4325	1.27	20240627	6480	-32.41	20230710	4235	3.42	20231031	2.18	N	053300	500	212 억		518948	N	N	0	N	00	N
151	20240705	110523	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4390	-40	5	-0.90	19089065	4327	24.34	4440	4440	4390	5750	3105	4430	4411.62	1.22	0	-1283	4476	4452	4421	4397	4366	4465	4410	212	1320	500	3270	5	1	42441361	1863	19.77	1.01	12	0.01	222.00	4336.00	6480	20230710	-32.25	4235	20231031	3.66	6050	-27.44	20240122	4325	1.50	20240627	6480	-32.25	20230710	4235	3.66	20231031	2.18	N	053300	500	212 억		518948	N	N	0	N	00	N
152	20240705	100524	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4420	-10	5	-0.23	10503590	2377	13.37	4440	4440	4410	5750	3105	4430	4418.84	1.22	0	-593	4476	4452	4421	4397	4366	4465	4410	212	1320	500	3270	5	1	42441361	1876	19.91	1.02	12	0.01	222.00	4336.00	6480	20230710	-31.79	4235	20231031	4.37	6050	-26.94	20240122	4325	2.20	20240627	6480	-31.79	20230710	4235	4.37	20231031	2.18	N	053300	500	212 억		518948	N	N	0	N	00	N
153	20240705	090524	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4430	0	3	0.00	53270	12	0.07	4440	4440	4430	5750	3105	4430	4439.17	1.22	0	0	4476	4452	4421	4397	4366	4465	4410	212	1320	500	3270	5	1	42441361	1880	19.95	1.02	12	0.00	222.00	4336.00	6480	20230710	-31.64	4235	20231031	4.60	6050	-26.78	20240122	4325	2.43	20240627	6480	-31.64	20230710	4235	4.60	20231031	2.18	N	053300	500	212 억		518948	N	N	0	N	00	N
154	20240704	160521	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4430	45	2	1.03	69718210	15777	46.49	4390	4445	4390	5700	3070	4385	4418.98	1.23	0	1160	4538	4461	4423	4346	4308	4442	4327	212	1315	500	3240	5	1	42441361	1880	19.95	1.02	12	0.04	222.00	4336.00	6480	20230710	-31.64	4235	20231031	4.60	6050	-26.78	20240122	4325	2.43	20240627	6480	-31.64	20230710	4235	4.60	20231031	2.17	N	053300	500	212 억		520338	N	N	0	N	00	N
155	20240704	150524	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4420	35	2	0.80	53038585	11998	35.35	4390	4445	4390	5700	3070	4385	4420.62	1.23	0	988	4538	4461	4423	4346	4308	4442	4327	212	1315	500	3240	5	1	42441361	1876	19.91	1.02	12	0.03	222.00	4336.00	6480	20230710	-31.79	4235	20231031	4.37	6050	-26.94	20240122	4325	2.20	20240627	6480	-31.79	20230710	4235	4.37	20231031	2.17	N	053300	500	212 억		520338	N	N	0	N	00	N
156	20240704	140524	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4425	40	2	0.91	52296530	11830	34.86	4390	4445	4390	5700	3070	4385	4420.67	1.23	0	974	4538	4461	4423	4346	4308	4442	4327	212	1315	500	3240	5	1	42441361	1878	19.93	1.02	12	0.03	222.00	4336.00	6480	20230710	-31.71	4235	20231031	4.49	6050	-26.86	20240122	4325	2.31	20240627	6480	-31.71	20230710	4235	4.49	20231031	2.17	N	053300	500	212 억		520338	N	N	0	N	00	N
157	20240704	130524	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4425	40	2	0.91	39665960	8972	26.44	4390	4445	4390	5700	3070	4385	4421.08	1.23	0	877	4538	4461	4423	4346	4308	4442	4327	212	1315	500	3240	5	1	42441361	1878	19.93	1.02	12	0.02	222.00	4336.00	6480	20230710	-31.71	4235	20231031	4.49	6050	-26.86	20240122	4325	2.31	20240627	6480	-31.71	20230710	4235	4.49	20231031	2.17	N	053300	500	212 억		520338	N	N	0	N	00	N
158	20240704	120523	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4435	50	2	1.14	28648855	6486	19.11	4390	4435	4390	5700	3070	4385	4417.03	1.23	0	863	4538	4461	4423	4346	4308	4442	4327	212	1315	500	3240	5	1	42441361	1882	19.98	1.02	12	0.02	222.00	4336.00	6480	20230710	-31.56	4235	20231031	4.72	6050	-26.69	20240122	4325	2.54	20240627	6480	-31.56	20230710	4235	4.72	20231031	2.17	N	053300	500	212 억		520338	N	N	0	N	00	N
159	20240704	110523	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4425	40	2	0.91	23130950	5239	15.44	4390	4435	4390	5700	3070	4385	4415.15	1.23	0	890	4538	4461	4423	4346	4308	4442	4327	212	1315	500	3240	5	1	42441361	1878	19.93	1.02	12	0.01	222.00	4336.00	6480	20230710	-31.71	4235	20231031	4.49	6050	-26.86	20240122	4325	2.31	20240627	6480	-31.71	20230710	4235	4.49	20231031	2.17	N	053300	500	212 억		520338	N	N	0	N	00	N
160	20240704	100523	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4415	30	2	0.68	14505760	3288	9.69	4390	4435	4390	5700	3070	4385	4411.73	1.23	0	75	4538	4461	4423	4346	4308	4442	4327	212	1315	500	3240	5	1	42441361	1874	19.89	1.02	12	0.01	222.00	4336.00	6480	20230710	-31.87	4235	20231031	4.25	6050	-27.02	20240122	4325	2.08	20240627	6480	-31.87	20230710	4235	4.25	20231031	2.17	N	053300	500	212 억		520338	N	N	0	N	00	N
161	20240704	090523	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4435	50	2	1.14	789015	179	0.53	4390	4435	4390	5700	3070	4385	4407.91	1.23	0	75	4538	4461	4423	4346	4308	4442	4327	212	1315	500	3240	5	1	42441361	1882	19.98	1.02	12	0.00	222.00	4336.00	6480	20230710	-31.56	4235	20231031	4.72	6050	-26.69	20240122	4325	2.54	20240627	6480	-31.56	20230710	4235	4.72	20231031	2.17	N	053300	500	212 억		520338	N	N	0	N	00	N
162	20240703	160520	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4385	-105	5	-2.34	145575305	32902	97.81	4490	4500	4385	5830	3145	4490	4425.10	1.24	0	285	4583	4536	4488	4441	4393	4512	4417	212	1340	500	3320	5	1	42441361	1861	19.75	1.01	12	0.08	222.00	4336.00	6480	20230710	-32.33	4235	20231031	3.54	6050	-27.52	20240122	4325	1.39	20240627	6480	-32.33	20230710	4235	3.54	20231031	2.19	N	053300	500	212 억		525134	N	N	0	N	00	N
163	20240703	150522	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4410	-80	5	-1.78	87066085	19599	58.26	4490	4500	4405	5830	3145	4490	4442.37	1.24	0	752	4583	4536	4488	4441	4393	4512	4417	212	1340	500	3320	5	1	42441361	1872	19.86	1.02	12	0.05	222.00	4336.00	6480	20230710	-31.94	4235	20231031	4.13	6050	-27.11	20240122	4325	1.97	20240627	6480	-31.94	20230710	4235	4.13	20231031	2.19	N	053300	500	212 억		525134	N	N	0	N	00	N
164	20240703	140523	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4465	-25	5	-0.56	26088425	5837	17.35	4490	4500	4455	5830	3145	4490	4469.49	1.24	0	-710	4583	4536	4488	4441	4393	4512	4417	212	1340	500	3320	5	1	42441361	1895	20.11	1.03	12	0.01	222.00	4336.00	6480	20230710	-31.10	4235	20231031	5.43	6050	-26.20	20240122	4325	3.24	20240627	6480	-31.10	20230710	4235	5.43	20231031	2.19	N	053300	500	212 억		525134	N	N	0	N	00	N
165	20240703	130521	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4470	-20	5	-0.45	22849175	5111	15.19	4490	4500	4455	5830	3145	4490	4470.59	1.24	0	-710	4583	4536	4488	4441	4393	4512	4417	212	1340	500	3320	5	1	42441361	1897	20.14	1.03	12	0.01	222.00	4336.00	6480	20230710	-31.02	4235	20231031	5.55	6050	-26.12	20240122	4325	3.35	20240627	6480	-31.02	20230710	4235	5.55	20231031	2.19	N	053300	500	212 억		525134	N	N	0	N	00	N
166	20240703	120521	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4465	-25	5	-0.56	18394435	4115	12.23	4490	4500	4455	5830	3145	4490	4470.09	1.24	0	-710	4583	4536	4488	4441	4393	4512	4417	212	1340	500	3320	5	1	42441361	1895	20.11	1.03	12	0.01	222.00	4336.00	6480	20230710	-31.10	4235	20231031	5.43	6050	-26.20	20240122	4325	3.24	20240627	6480	-31.10	20230710	4235	5.43	20231031	2.19	N	053300	500	212 억		525134	N	N	0	N	00	N
167	20240703	110523	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4480	-10	5	-0.22	15277635	3418	10.16	4490	4500	4455	5830	3145	4490	4469.76	1.24	0	-710	4583	4536	4488	4441	4393	4512	4417	212	1340	500	3320	5	1	42441361	1901	20.18	1.03	12	0.01	222.00	4336.00	6480	20230710	-30.86	4235	20231031	5.79	6050	-25.95	20240122	4325	3.58	20240627	6480	-30.86	20230710	4235	5.79	20231031	2.19	N	053300	500	212 억		525134	N	N	0	N	00	N
168	20240703	100523	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4470	-20	5	-0.45	6536040	1460	4.34	4490	4500	4465	5830	3145	4490	4476.74	1.24	0	-34	4583	4536	4488	4441	4393	4512	4417	212	1340	500	3320	5	1	42441361	1897	20.14	1.03	12	0.00	222.00	4336.00	6480	20230710	-31.02	4235	20231031	5.55	6050	-26.12	20240122	4325	3.35	20240627	6480	-31.02	20230710	4235	5.55	20231031	2.19	N	053300	500	212 억		525134	N	N	0	N	00	N
169	20240703	090521	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4475	-15	5	-0.33	269145	60	0.18	4490	4490	4475	5830	3145	4490	4485.75	1.24	0	-33	4583	4536	4488	4441	4393	4512	4417	212	1340	500	3320	5	1	42441361	1899	20.16	1.03	12	0.00	222.00	4336.00	6480	20230710	-30.94	4235	20231031	5.67	6050	-26.03	20240122	4325	3.47	20240627	6480	-30.94	20230710	4235	5.67	20231031	2.19	N	053300	500	212 억		525134	N	N	0	N	00	N
170	20240702	160520	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4490	-30	5	-0.66	150452400	33612	50.72	4520	4535	4440	5870	3165	4520	4475.95	1.28	0	-12259	4603	4561	4503	4461	4403	4582	4482	212	1350	500	3340	5	1	42441361	1906	20.23	1.04	12	0.08	222.00	4336.00	6480	20230710	-30.71	4235	20231031	6.02	6050	-25.79	20240122	4325	3.82	20240627	6480	-30.71	20230710	4235	6.02	20231031	2.21	N	053300	500	212 억		542310	N	N	0	N	00	N
171	20240702	150521	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4460	-60	5	-1.33	125036990	27930	42.14	4520	4535	4440	5870	3165	4520	4476.57	1.28	0	-11421	4603	4561	4503	4461	4403	4582	4482	212	1350	500	3340	5	1	42441361	1893	20.09	1.03	12	0.07	222.00	4336.00	6480	20230710	-31.17	4235	20231031	5.31	6050	-26.28	20240122	4325	3.12	20240627	6480	-31.17	20230710	4235	5.31	20231031	2.21	N	053300	500	212 억		542310	N	N	0	N	00	N
172	20240702	140521	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4450	-70	5	-1.55	104004850	23201	35.01	4520	4535	4450	5870	3165	4520	4482.53	1.28	0	-10081	4603	4561	4503	4461	4403	4582	4482	212	1350	500	3340	5	1	42441361	1889	20.05	1.03	12	0.05	222.00	4336.00	6480	20230710	-31.33	4235	20231031	5.08	6050	-26.45	20240122	4325	2.89	20240627	6480	-31.33	20230710	4235	5.08	20231031	2.21	N	053300	500	212 억		542310	N	N	0	N	00	N
173	20240702	130521	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4465	-55	5	-1.22	80328995	17890	26.99	4520	4535	4455	5870	3165	4520	4489.91	1.28	0	-8843	4603	4561	4503	4461	4403	4582	4482	212	1350	500	3340	5	1	42441361	1895	20.11	1.03	12	0.04	222.00	4336.00	6480	20230710	-31.10	4235	20231031	5.43	6050	-26.20	20240122	4325	3.24	20240627	6480	-31.10	20230710	4235	5.43	20231031	2.21	N	053300	500	212 억		542310	N	N	0	N	00	N
174	20240702	120521	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4465	-55	5	-1.22	72606700	16161	24.39	4520	4535	4455	5870	3165	4520	4492.46	1.28	0	-8875	4603	4561	4503	4461	4403	4582	4482	212	1350	500	3340	5	1	42441361	1895	20.11	1.03	12	0.04	222.00	4336.00	6480	20230710	-31.10	4235	20231031	5.43	6050	-26.20	20240122	4325	3.24	20240627	6480	-31.10	20230710	4235	5.43	20231031	2.21	N	053300	500	212 억		542310	N	N	0	N	00	N
175	20240702	110520	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4460	-60	5	-1.33	68631950	15271	23.04	4520	4535	4455	5870	3165	4520	4494.01	1.28	0	-8906	4603	4561	4503	4461	4403	4582	4482	212	1350	500	3340	5	1	42441361	1893	20.09	1.03	12	0.04	222.00	4336.00	6480	20230710	-31.17	4235	20231031	5.31	6050	-26.28	20240122	4325	3.12	20240627	6480	-31.17	20230710	4235	5.31	20231031	2.21	N	053300	500	212 억		542310	N	N	0	N	00	N
176	20240702	100520	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4480	-40	5	-0.88	60985720	13558	20.46	4520	4535	4460	5870	3165	4520	4497.89	1.28	0	-8941	4603	4561	4503	4461	4403	4582	4482	212	1350	500	3340	5	1	42441361	1901	20.18	1.03	12	0.03	222.00	4336.00	6480	20230710	-30.86	4235	20231031	5.79	6050	-25.95	20240122	4325	3.58	20240627	6480	-30.86	20230710	4235	5.79	20231031	2.21	N	053300	500	212 억		542310	N	N	0	N	00	N
177	20240702	090522	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4535	15	2	0.33	3219510	712	1.07	4520	4535	4520	5870	3165	4520	4522.26	1.28	0	-64	4603	4561	4503	4461	4403	4582	4482	212	1350	500	3340	5	1	42441361	1925	20.43	1.05	12	0.00	222.00	4336.00	6480	20230710	-30.02	4235	20231031	7.08	6050	-25.04	20240122	4325	4.86	20240627	6480	-30.02	20230710	4235	7.08	20231031	2.21	N	053300	500	212 억		542310	N	N	0	N	00	N
178	20240701	160519	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4520	80	2	1.80	293088405	64946	203.05	4450	4545	4445	5770	3110	4440	4512.75	1.32	0	-7818	4513	4476	4438	4401	4363	4495	4420	212	1330	500	3280	5	1	42441361	1918	20.36	1.04	12	0.15	222.00	4336.00	6480	20230710	-30.25	4235	20231031	6.73	6050	-25.29	20240122	4325	4.51	20240627	6480	-30.25	20230710	4235	6.73	20231031	2.22	N	053300	500	212 억		560957	N	N	0	N	00	N
179	20240701	150520	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4530	90	2	2.03	252490030	55971	174.99	4450	4545	4445	5770	3110	4440	4511.09	1.32	0	-6609	4513	4476	4438	4401	4363	4495	4420	212	1330	500	3280	5	1	42441361	1923	20.41	1.04	12	0.13	222.00	4336.00	6480	20230710	-30.09	4235	20231031	6.97	6050	-25.12	20240122	4325	4.74	20240627	6480	-30.09	20230710	4235	6.97	20231031	2.22	N	053300	500	212 억		560957	N	N	0	N	00	N
180	20240701	140519	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4460	20	2	0.45	43327970	9710	30.36	4450	4480	4445	5770	3110	4440	4462.20	1.32	0	-3104	4513	4476	4438	4401	4363	4495	4420	212	1330	500	3280	5	1	42441361	1893	20.09	1.03	12	0.02	222.00	4336.00	6480	20230710	-31.17	4235	20231031	5.31	6050	-26.28	20240122	4325	3.12	20240627	6480	-31.17	20230710	4235	5.31	20231031	2.22	N	053300	500	212 억		560957	N	N	0	N	00	N
181	20240701	130519	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4460	20	2	0.45	42439310	9511	29.74	4450	4480	4445	5770	3110	4440	4462.13	1.32	0	-3107	4513	4476	4438	4401	4363	4495	4420	212	1330	500	3280	5	1	42441361	1893	20.09	1.03	12	0.02	222.00	4336.00	6480	20230710	-31.17	4235	20231031	5.31	6050	-26.28	20240122	4325	3.12	20240627	6480	-31.17	20230710	4235	5.31	20231031	2.22	N	053300	500	212 억		560957	N	N	0	N	00	N
182	20240701	120520	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4450	10	2	0.23	35382230	7933	24.80	4450	4480	4445	5770	3110	4440	4460.13	1.32	0	-3120	4513	4476	4438	4401	4363	4495	4420	212	1330	500	3280	5	1	42441361	1889	20.05	1.03	12	0.02	222.00	4336.00	6480	20230710	-31.33	4235	20231031	5.08	6050	-26.45	20240122	4325	2.89	20240627	6480	-31.33	20230710	4235	5.08	20231031	2.22	N	053300	500	212 억		560957	N	N	0	N	00	N
183	20240701	110519	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4460	20	2	0.45	34732010	7787	24.35	4450	4480	4445	5770	3110	4440	4460.26	1.32	0	-3146	4513	4476	4438	4401	4363	4495	4420	212	1330	500	3280	5	1	42441361	1893	20.09	1.03	12	0.02	222.00	4336.00	6480	20230710	-31.17	4235	20231031	5.31	6050	-26.28	20240122	4325	3.12	20240627	6480	-31.17	20230710	4235	5.31	20231031	2.22	N	053300	500	212 억		560957	N	N	0	N	00	N
184	20240701	100518	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4465	25	2	0.56	31213440	6998	21.88	4450	4480	4445	5770	3110	4440	4460.34	1.32	0	-3069	4513	4476	4438	4401	4363	4495	4420	212	1330	500	3280	5	1	42441361	1895	20.11	1.03	12	0.02	222.00	4336.00	6480	20230710	-31.10	4235	20231031	5.43	6050	-26.20	20240122	4325	3.24	20240627	6480	-31.10	20230710	4235	5.43	20231031	2.22	N	053300	500	212 억		560957	N	N	0	N	00	N
185	20240701	090517	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4460	20	2	0.45	476225	107	0.33	4450	4460	4450	5770	3110	4440	4450.70	1.32	0	-12	4513	4476	4438	4401	4363	4495	4420	212	1330	500	3280	5	1	42441361	1893	20.09	1.03	12	0.00	222.00	4336.00	6480	20230710	-31.17	4235	20231031	5.31	6050	-26.28	20240122	4325	3.12	20240627	6480	-31.17	20230710	4235	5.31	20231031	2.22	N	053300	500	212 억		560957	N	N	0	N	00	N