KissMeData/226330/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	161020	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7000	-80	5	-1.13	460598330	66095	42.93	7060	7090	6880	9200	4960	7080	6968.50	0.00	0	8165	7900	7490	7170	6760	6440	7330	6600	76	2120	500	4380	10	1	15258475	1068	-9.36	3.41	12	0.43	-748.00	2050.00	19960	20230911	-64.93	6630	20240701	5.58	14700	-52.38	20240102	6630	5.58	20240701	19960	-64.93	20230911	6630	5.58	20240701	0.79	N	226330	500	76 억		0	N	N	140	N	00	N
3	20240731	151036	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7010	-70	5	-0.99	423986390	60853	39.52	7060	7090	6880	9200	4960	7080	6967.13	0.00	0	6666	7900	7490	7170	6760	6440	7330	6600	76	2120	500	4380	10	1	15258475	1070	-9.37	3.42	12	0.40	-748.00	2050.00	19960	20230911	-64.88	6630	20240701	5.73	14700	-52.31	20240102	6630	5.73	20240701	19960	-64.88	20230911	6630	5.73	20240701	0.79	N	226330	500	76 억		0	N	N	0	N	00	N
4	20240731	141034	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6920	-160	5	-2.26	373468060	53597	34.81	7060	7090	6880	9200	4960	7080	6967.79	0.00	0	3771	7900	7490	7170	6760	6440	7330	6600	76	2120	500	4380	10	1	15258475	1056	-9.25	3.38	12	0.35	-748.00	2050.00	19960	20230911	-65.33	6630	20240701	4.37	14700	-52.93	20240102	6630	4.37	20240701	19960	-65.33	20230911	6630	4.37	20240701	0.79	N	226330	500	76 억		0	N	N	0	N	00	N
5	20240731	131031	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7050	-30	5	-0.42	332285750	47654	30.95	7060	7090	6880	9200	4960	7080	6972.57	0.00	0	3038	7900	7490	7170	6760	6440	7330	6600	76	2120	500	4380	10	1	15258475	1076	-9.43	3.44	12	0.31	-748.00	2050.00	19960	20230911	-64.68	6630	20240701	6.33	14700	-52.04	20240102	6630	6.33	20240701	19960	-64.68	20230911	6630	6.33	20240701	0.79	N	226330	500	76 억		0	N	N	0	N	00	N
6	20240731	121030	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6980	-100	5	-1.41	290857270	41718	27.09	7060	7070	6880	9200	4960	7080	6971.63	0.00	0	2422	7900	7490	7170	6760	6440	7330	6600	76	2120	500	4380	10	1	15258475	1065	-9.33	3.40	12	0.27	-748.00	2050.00	19960	20230911	-65.03	6630	20240701	5.28	14700	-52.52	20240102	6630	5.28	20240701	19960	-65.03	20230911	6630	5.28	20240701	0.79	N	226330	500	76 억		0	N	N	0	N	00	N
7	20240731	111033	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6920	-160	5	-2.26	255854930	36685	23.83	7060	7070	6880	9200	4960	7080	6973.98	0.00	0	2276	7900	7490	7170	6760	6440	7330	6600	76	2120	500	4380	10	1	15258475	1056	-9.25	3.38	12	0.24	-748.00	2050.00	19960	20230911	-65.33	6630	20240701	4.37	14700	-52.93	20240102	6630	4.37	20240701	19960	-65.33	20230911	6630	4.37	20240701	0.79	N	226330	500	76 억		0	N	N	0	N	00	N
8	20240731	101028	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7050	-30	5	-0.42	147853250	21132	13.72	7060	7070	6940	9200	4960	7080	6996.11	0.00	0	4639	7900	7490	7170	6760	6440	7330	6600	76	2120	500	4380	10	1	15258475	1076	-9.43	3.44	12	0.14	-748.00	2050.00	19960	20230911	-64.68	6630	20240701	6.33	14700	-52.04	20240102	6630	6.33	20240701	19960	-64.68	20230911	6630	6.33	20240701	0.79	N	226330	500	76 억		0	N	N	0	N	00	N
9	20240731	091029	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6990	-90	5	-1.27	34935530	4994	3.24	7060	7070	6950	9200	4960	7080	6993.12	0.00	0	2428	7900	7490	7170	6760	6440	7330	6600	76	2120	500	4380	10	1	15258475	1067	-9.34	3.41	12	0.03	-748.00	2050.00	19960	20230911	-64.98	6630	20240701	5.43	14700	-52.45	20240102	6630	5.43	20240701	19960	-64.98	20230911	6630	5.43	20240701	0.79	N	226330	500	76 억		0	N	N	0	N	00	N
10	20240730	161003	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7080	-480	5	-6.35	1095991220	153948	242.72	7500	7580	6850	9820	5300	7560	7119.26	0.00	0	-30649	7960	7760	7640	7440	7320	7700	7380	76	2260	500	4680	10	1	15258475	1080	-9.47	3.45	12	1.01	-748.00	2050.00	19960	20230911	-64.53	6630	20240701	6.79	14700	-51.84	20240102	6630	6.79	20240701	19960	-64.53	20230911	6630	6.79	20240701	0.79	N	226330	500	76 억		0	N	N	0	N	00	N
11	20240730	151023	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7020	-540	5	-7.14	1051220990	147603	232.71	7500	7580	6850	9820	5300	7560	7121.95	0.00	0	-29123	7960	7760	7640	7440	7320	7700	7380	76	2260	500	4680	10	1	15258475	1071	-9.39	3.42	12	0.97	-748.00	2050.00	19960	20230911	-64.83	6630	20240701	5.88	14700	-52.24	20240102	6630	5.88	20240701	19960	-64.83	20230911	6630	5.88	20240701	0.79	N	226330	500	76 억		0	N	N	0	N	00	N
12	20240730	141011	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7060	-500	5	-6.61	945557890	132632	209.11	7500	7580	6850	9820	5300	7560	7129.18	0.00	0	-23751	7960	7760	7640	7440	7320	7700	7380	76	2260	500	4680	10	1	15258475	1077	-9.44	3.44	12	0.87	-748.00	2050.00	19960	20230911	-64.63	6630	20240701	6.49	14700	-51.97	20240102	6630	6.49	20240701	19960	-64.63	20230911	6630	6.49	20240701	0.79	N	226330	500	76 억		0	N	N	0	N	00	N
13	20240730	131015	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6890	-670	5	-8.86	791045770	110573	174.33	7500	7580	6850	9820	5300	7560	7154.06	0.00	0	-12424	7960	7760	7640	7440	7320	7700	7380	76	2260	500	4680	10	1	15258475	1051	-9.21	3.36	12	0.72	-748.00	2050.00	19960	20230911	-65.48	6630	20240701	3.92	14700	-53.13	20240102	6630	3.92	20240701	19960	-65.48	20230911	6630	3.92	20240701	0.79	N	226330	500	76 억		0	N	N	0	N	00	N
14	20240730	121008	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7230	-330	5	-4.37	345515820	47067	74.21	7500	7580	7210	9820	5300	7560	7340.94	0.00	0	-1913	7960	7760	7640	7440	7320	7700	7380	76	2260	500	4680	10	1	15258475	1103	-9.67	3.53	12	0.31	-748.00	2050.00	19960	20230911	-63.78	6630	20240701	9.05	14700	-50.82	20240102	6630	9.05	20240701	19960	-63.78	20230911	6630	9.05	20240701	0.79	N	226330	500	76 억		0	N	N	0	N	00	N
15	20240730	111014	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7250	-310	5	-4.10	292973500	39794	62.74	7500	7580	7210	9820	5300	7560	7362.25	0.00	0	-1353	7960	7760	7640	7440	7320	7700	7380	76	2260	500	4680	10	1	15258475	1106	-9.69	3.54	12	0.26	-748.00	2050.00	19960	20230911	-63.68	6630	20240701	9.35	14700	-50.68	20240102	6630	9.35	20240701	19960	-63.68	20230911	6630	9.35	20240701	0.79	N	226330	500	76 억		0	N	N	0	N	00	N
16	20240730	101022	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7300	-260	5	-3.44	209057000	28244	44.53	7500	7580	7290	9820	5300	7560	7401.82	0.00	0	1147	7960	7760	7640	7440	7320	7700	7380	76	2260	500	4680	10	1	15258475	1114	-9.76	3.56	12	0.19	-748.00	2050.00	19960	20230911	-63.43	6630	20240701	10.11	14700	-50.34	20240102	6630	10.11	20240701	19960	-63.43	20230911	6630	10.11	20240701	0.79	N	226330	500	76 억		0	N	N	0	N	00	N
17	20240730	091026	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7520	-40	5	-0.53	32168290	4270	6.73	7500	7580	7500	9820	5300	7560	7533.56	0.00	0	-67	7960	7760	7640	7440	7320	7700	7380	76	2260	500	4680	10	1	15258475	1147	-10.05	3.67	12	0.03	-748.00	2050.00	19960	20230911	-62.32	6630	20240701	13.42	14700	-48.84	20240102	6630	13.42	20240701	19960	-62.32	20230911	6630	13.42	20240701	0.79	N	226330	500	76 억		0	N	N	0	N	00	N
18	20240729	161002	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7560	-60	5	-0.79	479339960	62723	88.90	7610	7840	7520	9900	5340	7620	7643.26	0.00	0	-366	7860	7740	7600	7480	7340	7800	7540	76	2280	500	4720	10	1	15258475	1154	-10.11	3.69	12	0.41	-748.00	2050.00	19960	20230911	-62.12	6630	20240701	14.03	14700	-48.57	20240102	6630	14.03	20240701	19960	-62.12	20230911	6630	14.03	20240701	0.79	N	226330	500	76 억		0	N	N	45	N	00	N
19	20240729	151018	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7540	-80	5	-1.05	435038960	56846	80.57	7610	7840	7540	9900	5340	7620	7652.94	0.00	0	811	7860	7740	7600	7480	7340	7800	7540	76	2280	500	4720	10	1	15258475	1150	-10.08	3.68	12	0.37	-748.00	2050.00	19960	20230911	-62.22	6630	20240701	13.73	14700	-48.71	20240102	6630	13.73	20240701	19960	-62.22	20230911	6630	13.73	20240701	0.79	N	226330	500	76 억		0	N	N	45	N	00	N
20	20240729	141023	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7620	0	3	0.00	358968510	46793	66.32	7610	7840	7540	9900	5340	7620	7671.41	0.00	0	1611	7860	7740	7600	7480	7340	7800	7540	76	2280	500	4720	10	1	15258475	1163	-10.19	3.72	12	0.31	-748.00	2050.00	19960	20230911	-61.82	6630	20240701	14.93	14700	-48.16	20240102	6630	14.93	20240701	19960	-61.82	20230911	6630	14.93	20240701	0.79	N	226330	500	76 억		0	N	N	45	N	00	N
21	20240729	131021	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7640	20	2	0.26	343741840	44799	63.50	7610	7840	7540	9900	5340	7620	7672.98	0.00	0	1892	7860	7740	7600	7480	7340	7800	7540	76	2280	500	4720	10	1	15258475	1166	-10.21	3.73	12	0.29	-748.00	2050.00	19960	20230911	-61.72	6630	20240701	15.23	14700	-48.03	20240102	6630	15.23	20240701	19960	-61.72	20230911	6630	15.23	20240701	0.79	N	226330	500	76 억		0	N	N	45	N	00	N
22	20240729	121020	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7610	-10	5	-0.13	317423900	41359	58.62	7610	7840	7540	9900	5340	7620	7674.84	0.00	0	2830	7860	7740	7600	7480	7340	7800	7540	76	2280	500	4720	10	1	15258475	1161	-10.17	3.71	12	0.27	-748.00	2050.00	19960	20230911	-61.87	6630	20240701	14.78	14700	-48.23	20240102	6630	14.78	20240701	19960	-61.87	20230911	6630	14.78	20240701	0.79	N	226330	500	76 억		0	N	N	45	N	00	N
23	20240729	111010	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7620	0	3	0.00	300358630	39110	55.43	7610	7840	7540	9900	5340	7620	7679.84	0.00	0	3816	7860	7740	7600	7480	7340	7800	7540	76	2280	500	4720	10	1	15258475	1163	-10.19	3.72	12	0.26	-748.00	2050.00	19960	20230911	-61.82	6630	20240701	14.93	14700	-48.16	20240102	6630	14.93	20240701	19960	-61.82	20230911	6630	14.93	20240701	0.79	N	226330	500	76 억		0	N	N	45	N	00	N
24	20240729	101007	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7640	20	2	0.26	236376570	30678	43.48	7610	7840	7600	9900	5340	7620	7705.08	0.00	0	6333	7860	7740	7600	7480	7340	7800	7540	76	2280	500	4720	10	1	15258475	1166	-10.21	3.73	12	0.20	-748.00	2050.00	19960	20230911	-61.72	6630	20240701	15.23	14700	-48.03	20240102	6630	15.23	20240701	19960	-61.72	20230911	6630	15.23	20240701	0.79	N	226330	500	76 억		0	N	N	45	N	00	N
25	20240729	091006	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7810	190	2	2.49	71697060	9334	13.23	7610	7820	7600	9900	5340	7620	7681.28	0.00	0	6582	7860	7740	7600	7480	7340	7800	7540	76	2280	500	4720	10	1	15258475	1192	-10.44	3.81	12	0.06	-748.00	2050.00	19960	20230911	-60.87	6630	20240701	17.80	14700	-46.87	20240102	6630	17.80	20240701	19960	-60.87	20230911	6630	17.80	20240701	0.79	N	226330	500	76 억		0	N	N	45	N	00	N
26	20240726	160952	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7620	70	2	0.93	531157870	70170	64.78	7550	7720	7460	9810	5290	7550	7569.49	0.00	0	-22396	7823	7686	7563	7426	7303	7625	7365	76	2260	500	4680	10	1	15258475	1163	-10.19	3.72	12	0.46	-748.00	2050.00	19960	20230911	-61.82	6630	20240701	14.93	14700	-48.16	20240102	6630	14.93	20240701	19960	-61.82	20230911	6630	14.93	20240701	0.81	N	226330	500	76 억		0	N	N	45	N	00	N
27	20240726	151001	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7600	50	2	0.66	495307780	65460	60.44	7550	7720	7460	9810	5290	7550	7566.58	0.00	0	-20760	7823	7686	7563	7426	7303	7625	7365	76	2260	500	4680	10	1	15258475	1160	-10.16	3.71	12	0.43	-748.00	2050.00	19960	20230911	-61.92	6630	20240701	14.63	14700	-48.30	20240102	6630	14.63	20240701	19960	-61.92	20230911	6630	14.63	20240701	0.81	N	226330	500	76 억		0	N	N	229	N	00	N
28	20240726	141002	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7540	-10	5	-0.13	453915340	59993	55.39	7550	7720	7460	9810	5290	7550	7566.15	0.00	0	-18253	7823	7686	7563	7426	7303	7625	7365	76	2260	500	4680	10	1	15258475	1150	-10.08	3.68	12	0.39	-748.00	2050.00	19960	20230911	-62.22	6630	20240701	13.73	14700	-48.71	20240102	6630	13.73	20240701	19960	-62.22	20230911	6630	13.73	20240701	0.81	N	226330	500	76 억		0	N	N	229	N	00	N
29	20240726	131003	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7580	30	2	0.40	380776980	50288	46.43	7550	7720	7460	9810	5290	7550	7571.95	0.00	0	-18330	7823	7686	7563	7426	7303	7625	7365	76	2260	500	4680	10	1	15258475	1157	-10.13	3.70	12	0.33	-748.00	2050.00	19960	20230911	-62.02	6630	20240701	14.33	14700	-48.44	20240102	6630	14.33	20240701	19960	-62.02	20230911	6630	14.33	20240701	0.81	N	226330	500	76 억		0	N	N	229	N	00	N
30	20240726	121007	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7660	110	2	1.46	336559710	44479	41.07	7550	7720	7460	9810	5290	7550	7566.73	0.00	0	-17427	7823	7686	7563	7426	7303	7625	7365	76	2260	500	4680	10	1	15258475	1169	-10.24	3.74	12	0.29	-748.00	2050.00	19960	20230911	-61.62	6630	20240701	15.54	14700	-47.89	20240102	6630	15.54	20240701	19960	-61.62	20230911	6630	15.54	20240701	0.81	N	226330	500	76 억		0	N	N	229	N	00	N
31	20240726	111007	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7580	30	2	0.40	219358020	29079	26.85	7550	7680	7480	9810	5290	7550	7543.51	0.00	0	-14448	7823	7686	7563	7426	7303	7625	7365	76	2260	500	4680	10	1	15258475	1157	-10.13	3.70	12	0.19	-748.00	2050.00	19960	20230911	-62.02	6630	20240701	14.33	14700	-48.44	20240102	6630	14.33	20240701	19960	-62.02	20230911	6630	14.33	20240701	0.81	N	226330	500	76 억		0	N	N	229	N	00	N
32	20240726	101000	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7580	30	2	0.40	162768820	21636	19.98	7550	7620	7480	9810	5290	7550	7522.99	0.00	0	-11051	7823	7686	7563	7426	7303	7625	7365	76	2260	500	4680	10	1	15258475	1157	-10.13	3.70	12	0.14	-748.00	2050.00	19960	20230911	-62.02	6630	20240701	14.33	14700	-48.44	20240102	6630	14.33	20240701	19960	-62.02	20230911	6630	14.33	20240701	0.81	N	226330	500	76 억		0	N	N	229	N	00	N
33	20240726	090959	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7500	-50	5	-0.66	32086750	4269	3.94	7550	7560	7480	9810	5290	7550	7515.82	0.00	0	-1585	7823	7686	7563	7426	7303	7625	7365	76	2260	500	4680	10	1	15258475	1144	-10.03	3.66	12	0.03	-748.00	2050.00	19960	20230911	-62.42	6630	20240701	13.12	14700	-48.98	20240102	6630	13.12	20240701	19960	-62.42	20230911	6630	13.12	20240701	0.81	N	226330	500	76 억		0	N	N	229	N	00	N
34	20240725	160958	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7550	-160	5	-2.08	815039520	108039	16.06	7560	7700	7440	10020	5400	7710	7543.49	0.00	0	-4988	8756	8232	7756	7232	6756	8495	7495	76	2310	500	4780	10	1	15258475	1152	-10.09	3.68	12	0.71	-748.00	2050.00	19960	20230911	-62.17	6630	20240701	13.88	14700	-48.64	20240102	6630	13.88	20240701	19960	-62.17	20230911	6630	13.88	20240701	0.82	N	226330	500	76 억		0	N	N	229	N	00	N
35	20240725	151011	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7500	-210	5	-2.72	781095930	103516	15.39	7560	7700	7440	10020	5400	7710	7545.21	0.00	0	-4267	8756	8232	7756	7232	6756	8495	7495	76	2310	500	4780	10	1	15258475	1144	-10.03	3.66	12	0.68	-748.00	2050.00	19960	20230911	-62.42	6630	20240701	13.12	14700	-48.98	20240102	6630	13.12	20240701	19960	-62.42	20230911	6630	13.12	20240701	0.82	N	226330	500	76 억		0	N	N	38	N	00	N
36	20240725	141005	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7560	-150	5	-1.95	702141510	93035	13.83	7560	7700	7440	10020	5400	7710	7546.58	0.00	0	-3944	8756	8232	7756	7232	6756	8495	7495	76	2310	500	4780	10	1	15258475	1154	-10.11	3.69	12	0.61	-748.00	2050.00	19960	20230911	-62.12	6630	20240701	14.03	14700	-48.57	20240102	6630	14.03	20240701	19960	-62.12	20230911	6630	14.03	20240701	0.82	N	226330	500	76 억		0	N	N	38	N	00	N
37	20240725	130959	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7570	-140	5	-1.82	667948590	88517	13.16	7560	7700	7440	10020	5400	7710	7545.47	0.00	0	-4383	8756	8232	7756	7232	6756	8495	7495	76	2310	500	4780	10	1	15258475	1155	-10.12	3.69	12	0.58	-748.00	2050.00	19960	20230911	-62.07	6630	20240701	14.18	14700	-48.50	20240102	6630	14.18	20240701	19960	-62.07	20230911	6630	14.18	20240701	0.82	N	226330	500	76 억		0	N	N	38	N	00	N
38	20240725	121005	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7520	-190	5	-2.46	614839770	81483	12.11	7560	7700	7440	10020	5400	7710	7545.05	0.00	0	-6095	8756	8232	7756	7232	6756	8495	7495	76	2310	500	4780	10	1	15258475	1147	-10.05	3.67	12	0.53	-748.00	2050.00	19960	20230911	-62.32	6630	20240701	13.42	14700	-48.84	20240102	6630	13.42	20240701	19960	-62.32	20230911	6630	13.42	20240701	0.82	N	226330	500	76 억		0	N	N	38	N	00	N
39	20240725	111002	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7550	-160	5	-2.08	537447390	71184	10.58	7560	7700	7440	10020	5400	7710	7549.48	0.00	0	-3624	8756	8232	7756	7232	6756	8495	7495	76	2310	500	4780	10	1	15258475	1152	-10.09	3.68	12	0.47	-748.00	2050.00	19960	20230911	-62.17	6630	20240701	13.88	14700	-48.64	20240102	6630	13.88	20240701	19960	-62.17	20230911	6630	13.88	20240701	0.82	N	226330	500	76 억		0	N	N	38	N	00	N
40	20240725	100957	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7470	-240	5	-3.11	427394520	56536	8.41	7560	7700	7440	10020	5400	7710	7558.94	0.00	0	-5854	8756	8232	7756	7232	6756	8495	7495	76	2310	500	4780	10	1	15258475	1140	-9.99	3.64	12	0.37	-748.00	2050.00	19960	20230911	-62.58	6630	20240701	12.67	14700	-49.18	20240102	6630	12.67	20240701	19960	-62.58	20230911	6630	12.67	20240701	0.82	N	226330	500	76 억		0	N	N	38	N	00	N
41	20240725	090951	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7700	-10	5	-0.13	120499460	15841	2.36	7560	7700	7560	10020	5400	7710	7604.95	0.00	0	2528	8756	8232	7756	7232	6756	8495	7495	76	2310	500	4780	10	1	15258475	1175	-10.29	3.76	12	0.10	-748.00	2050.00	19960	20230911	-61.42	6630	20240701	16.14	14700	-47.62	20240102	6630	16.14	20240701	19960	-61.42	20230911	6630	16.14	20240701	0.82	N	226330	500	76 억		0	N	N	38	N	00	N
42	20240724	160952	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7710	460	2	6.34	5284724770	669185	839.86	7310	8280	7280	9420	5080	7250	7897.32	0.00	0	31641	7796	7522	7326	7052	6856	7660	7190	76	2170	500	4490	10	1	15258475	1176	-10.31	3.76	12	4.39	-748.00	2050.00	19960	20230911	-61.37	6630	20240701	16.29	14700	-47.55	20240102	6630	16.29	20240701	19960	-61.37	20230911	6630	16.29	20240701	0.82	N	226330	500	76 억		0	N	N	38	N	00	N
43	20240724	151007	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7790	540	2	7.45	5121291230	648019	813.30	7310	8280	7280	9420	5080	7250	7903.00	0.00	0	26843	7796	7522	7326	7052	6856	7660	7190	76	2170	500	4490	10	1	15258475	1189	-10.41	3.80	12	4.25	-748.00	2050.00	19960	20230911	-60.97	6630	20240701	17.50	14700	-47.01	20240102	6630	17.50	20240701	19960	-60.97	20230911	6630	17.50	20240701	0.82	N	226330	500	76 억		0	N	N	39	N	00	N
44	20240724	141001	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7900	650	2	8.97	1253919580	163838	205.63	7310	7920	7280	9420	5080	7250	7653.41	0.00	0	13188	7796	7522	7326	7052	6856	7660	7190	76	2170	500	4490	10	1	15258475	1205	-10.56	3.85	12	1.07	-748.00	2050.00	19960	20230911	-60.42	6630	20240701	19.16	14700	-46.26	20240102	6630	19.16	20240701	19960	-60.42	20230911	6630	19.16	20240701	0.82	N	226330	500	76 억		0	N	N	39	N	00	N
45	20240724	131006	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7640	390	2	5.38	854698200	112499	141.19	7310	7780	7280	9420	5080	7250	7597.38	0.00	0	6141	7796	7522	7326	7052	6856	7660	7190	76	2170	500	4490	10	1	15258475	1166	-10.21	3.73	12	0.74	-748.00	2050.00	19960	20230911	-61.72	6630	20240701	15.23	14700	-48.03	20240102	6630	15.23	20240701	19960	-61.72	20230911	6630	15.23	20240701	0.82	N	226330	500	76 억		0	N	N	39	N	00	N
46	20240724	121004	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7680	430	2	5.93	767609530	101091	126.87	7310	7780	7280	9420	5080	7250	7593.25	0.00	0	11353	7796	7522	7326	7052	6856	7660	7190	76	2170	500	4490	10	1	15258475	1172	-10.27	3.75	12	0.66	-748.00	2050.00	19960	20230911	-61.52	6630	20240701	15.84	14700	-47.76	20240102	6630	15.84	20240701	19960	-61.52	20230911	6630	15.84	20240701	0.82	N	226330	500	76 억		0	N	N	39	N	00	N
47	20240724	111001	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7610	360	2	4.97	619771040	81739	102.59	7310	7780	7280	9420	5080	7250	7582.32	0.00	0	13114	7796	7522	7326	7052	6856	7660	7190	76	2170	500	4490	10	1	15258475	1161	-10.17	3.71	12	0.54	-748.00	2050.00	19960	20230911	-61.87	6630	20240701	14.78	14700	-48.23	20240102	6630	14.78	20240701	19960	-61.87	20230911	6630	14.78	20240701	0.82	N	226330	500	76 억		0	N	N	39	N	00	N
48	20240724	101028	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7660	410	2	5.66	436482120	57874	72.63	7310	7700	7280	9420	5080	7250	7541.94	0.00	0	12633	7796	7522	7326	7052	6856	7660	7190	76	2170	500	4490	10	1	15258475	1169	-10.24	3.74	12	0.38	-748.00	2050.00	19960	20230911	-61.62	6630	20240701	15.54	14700	-47.89	20240102	6630	15.54	20240701	19960	-61.62	20230911	6630	15.54	20240701	0.82	N	226330	500	76 억		0	N	N	39	N	00	N
49	20240724	090953	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7380	130	2	1.79	64356860	8703	10.92	7310	7480	7280	9420	5080	7250	7394.79	0.00	0	1503	7796	7522	7326	7052	6856	7660	7190	76	2170	500	4490	10	1	15258475	1126	-9.87	3.60	12	0.06	-748.00	2050.00	19960	20230911	-63.03	6630	20240701	11.31	14700	-49.80	20240102	6630	11.31	20240701	19960	-63.03	20230911	6630	11.31	20240701	0.82	N	226330	500	76 억		0	N	N	39	N	00	N
50	20240723	160947	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7250	130	2	1.83	584166830	78867	126.20	7140	7600	7130	9250	4990	7120	7407.13	0.00	0	29318	7666	7392	7236	6962	6806	7315	6885	76	2130	500	4410	10	1	15258475	1106	-9.69	3.54	12	0.52	-748.00	2050.00	19960	20230911	-63.68	6630	20240701	9.35	14700	-50.68	20240102	6630	9.35	20240701	19960	-63.68	20230911	6630	9.35	20240701	0.82	N	226330	500	76 억		0	N	N	39	N	00	N
51	20240723	151010	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7320	200	2	2.81	561286650	75713	121.15	7140	7600	7130	9250	4990	7120	7413.35	0.00	0	29043	7666	7392	7236	6962	6806	7315	6885	76	2130	500	4410	10	1	15258475	1117	-9.79	3.57	12	0.50	-748.00	2050.00	19960	20230911	-63.33	6630	20240701	10.41	14700	-50.20	20240102	6630	10.41	20240701	19960	-63.33	20230911	6630	10.41	20240701	0.82	N	226330	500	76 억		0	N	N	0	N	00	N
52	20240723	140950	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7390	270	2	3.79	520503660	70129	112.22	7140	7600	7130	9250	4990	7120	7422.09	0.00	0	26724	7666	7392	7236	6962	6806	7315	6885	76	2130	500	4410	10	1	15258475	1128	-9.88	3.60	12	0.46	-748.00	2050.00	19960	20230911	-62.98	6630	20240701	11.46	14700	-49.73	20240102	6630	11.46	20240701	19960	-62.98	20230911	6630	11.46	20240701	0.82	N	226330	500	76 억		0	N	N	0	N	00	N
53	20240723	130946	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7370	250	2	3.51	497726810	67050	107.29	7140	7600	7130	9250	4990	7120	7423.22	0.00	0	26393	7666	7392	7236	6962	6806	7315	6885	76	2130	500	4410	10	1	15258475	1125	-9.85	3.60	12	0.44	-748.00	2050.00	19960	20230911	-63.08	6630	20240701	11.16	14700	-49.86	20240102	6630	11.16	20240701	19960	-63.08	20230911	6630	11.16	20240701	0.82	N	226330	500	76 억		0	N	N	0	N	00	N
54	20240723	120953	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7320	200	2	2.81	441376730	59374	95.01	7140	7600	7130	9250	4990	7120	7433.84	0.00	0	22118	7666	7392	7236	6962	6806	7315	6885	76	2130	500	4410	10	1	15258475	1117	-9.79	3.57	12	0.39	-748.00	2050.00	19960	20230911	-63.33	6630	20240701	10.41	14700	-50.20	20240102	6630	10.41	20240701	19960	-63.33	20230911	6630	10.41	20240701	0.82	N	226330	500	76 억		0	N	N	0	N	00	N
55	20240723	110952	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7340	220	2	3.09	381610710	51224	81.96	7140	7600	7130	9250	4990	7120	7449.84	0.00	0	20183	7666	7392	7236	6962	6806	7315	6885	76	2130	500	4410	10	1	15258475	1120	-9.81	3.58	12	0.34	-748.00	2050.00	19960	20230911	-63.23	6630	20240701	10.71	14700	-50.07	20240102	6630	10.71	20240701	19960	-63.23	20230911	6630	10.71	20240701	0.82	N	226330	500	76 억		0	N	N	0	N	00	N
56	20240723	100948	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7460	340	2	4.78	331169710	44392	71.03	7140	7600	7130	9250	4990	7120	7460.12	0.00	0	21094	7666	7392	7236	6962	6806	7315	6885	76	2130	500	4410	10	1	15258475	1138	-9.97	3.64	12	0.29	-748.00	2050.00	19960	20230911	-62.63	6630	20240701	12.52	14700	-49.25	20240102	6630	12.52	20240701	19960	-62.63	20230911	6630	12.52	20240701	0.82	N	226330	500	76 억		0	N	N	0	N	00	N
57	20240723	090958	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7280	160	2	2.25	21615430	3004	4.81	7140	7280	7130	9250	4990	7120	7195.55	0.00	0	1959	7666	7392	7236	6962	6806	7315	6885	76	2130	500	4410	10	1	15258475	1111	-9.73	3.55	12	0.02	-748.00	2050.00	19960	20230911	-63.53	6630	20240701	9.80	14700	-50.48	20240102	6630	9.80	20240701	19960	-63.53	20230911	6630	9.80	20240701	0.82	N	226330	500	76 억		0	N	N	0	N	00	N
58	20240722	160942	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7120	-300	5	-4.04	446625110	62220	163.08	7510	7510	7080	9640	5200	7420	7178.17	0.00	0	-10213	7680	7550	7330	7200	6980	7615	7265	76	2220	500	4600	10	1	15258475	1086	-9.52	3.47	12	0.41	-748.00	2050.00	19960	20230911	-64.33	6630	20240701	7.39	14700	-51.56	20240102	6630	7.39	20240701	19960	-64.33	20230911	6630	7.39	20240701	0.83	N	226330	500	76 억		0	N	N	62	N	00	N
59	20240722	150950	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7090	-330	5	-4.45	417783430	58160	152.43	7510	7510	7080	9640	5200	7420	7183.35	0.00	0	-10764	7680	7550	7330	7200	6980	7615	7265	76	2220	500	4600	10	1	15258475	1082	-9.48	3.46	12	0.38	-748.00	2050.00	19960	20230911	-64.48	6630	20240701	6.94	14700	-51.77	20240102	6630	6.94	20240701	19960	-64.48	20230911	6630	6.94	20240701	0.83	N	226330	500	76 억		0	N	N	62	N	00	N
60	20240722	140957	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7110	-310	5	-4.18	333221610	46283	121.31	7510	7510	7100	9640	5200	7420	7199.65	0.00	0	-5259	7680	7550	7330	7200	6980	7615	7265	76	2220	500	4600	10	1	15258475	1085	-9.51	3.47	12	0.30	-748.00	2050.00	19960	20230911	-64.38	6630	20240701	7.24	14700	-51.63	20240102	6630	7.24	20240701	19960	-64.38	20230911	6630	7.24	20240701	0.83	N	226330	500	76 억		0	N	N	62	N	00	N
61	20240722	130952	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7130	-290	5	-3.91	287141810	39813	104.35	7510	7510	7110	9640	5200	7420	7212.26	0.00	0	-4243	7680	7550	7330	7200	6980	7615	7265	76	2220	500	4600	10	1	15258475	1088	-9.53	3.48	12	0.26	-748.00	2050.00	19960	20230911	-64.28	6630	20240701	7.54	14700	-51.50	20240102	6630	7.54	20240701	19960	-64.28	20230911	6630	7.54	20240701	0.83	N	226330	500	76 억		0	N	N	62	N	00	N
62	20240722	120949	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7140	-280	5	-3.77	252110820	34897	91.46	7510	7510	7110	9640	5200	7420	7224.43	0.00	0	-3383	7680	7550	7330	7200	6980	7615	7265	76	2220	500	4600	10	1	15258475	1089	-9.55	3.48	12	0.23	-748.00	2050.00	19960	20230911	-64.23	6630	20240701	7.69	14700	-51.43	20240102	6630	7.69	20240701	19960	-64.23	20230911	6630	7.69	20240701	0.83	N	226330	500	76 억		0	N	N	62	N	00	N
63	20240722	110949	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7120	-300	5	-4.04	219911750	30397	79.67	7510	7510	7110	9640	5200	7420	7234.65	0.00	0	-4278	7680	7550	7330	7200	6980	7615	7265	76	2220	500	4600	10	1	15258475	1086	-9.52	3.47	12	0.20	-748.00	2050.00	19960	20230911	-64.33	6630	20240701	7.39	14700	-51.56	20240102	6630	7.39	20240701	19960	-64.33	20230911	6630	7.39	20240701	0.83	N	226330	500	76 억		0	N	N	62	N	00	N
64	20240722	100950	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7180	-240	5	-3.23	138988480	19064	49.97	7510	7510	7170	9640	5200	7420	7290.63	0.00	0	-3665	7680	7550	7330	7200	6980	7615	7265	76	2220	500	4600	10	1	15258475	1096	-9.60	3.50	12	0.12	-748.00	2050.00	19960	20230911	-64.03	6630	20240701	8.30	14700	-51.16	20240102	6630	8.30	20240701	19960	-64.03	20230911	6630	8.30	20240701	0.83	N	226330	500	76 억		0	N	N	62	N	00	N
65	20240722	090952	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7320	-100	5	-1.35	48359850	6581	17.25	7510	7510	7300	9640	5200	7420	7348.40	0.00	0	-486	7680	7550	7330	7200	6980	7615	7265	76	2220	500	4600	10	1	15258475	1117	-9.79	3.57	12	0.04	-748.00	2050.00	19960	20230911	-63.33	6630	20240701	10.41	14700	-50.20	20240102	6630	10.41	20240701	19960	-63.33	20230911	6630	10.41	20240701	0.83	N	226330	500	76 억		0	N	N	62	N	00	N
66	20240719	160924	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7420	110	2	1.50	273156080	37825	44.52	7310	7460	7110	9500	5120	7310	7221.01	0.00	0	3062	7663	7486	7293	7116	6923	7575	7205	76	2190	500	4530	10	1	15258475	1132	-9.92	3.62	12	0.25	-748.00	2050.00	19960	20230911	-62.83	6630	20240701	11.92	14700	-49.52	20240102	6630	11.92	20240701	19960	-62.83	20230911	6630	11.92	20240701	0.83	N	226330	500	76 억		0	N	N	62	N	00	N
67	20240719	150935	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7380	70	2	0.96	242507870	33695	39.66	7310	7460	7110	9500	5120	7310	7197.15	0.00	0	4432	7663	7486	7293	7116	6923	7575	7205	76	2190	500	4530	10	1	15258475	1126	-9.87	3.60	12	0.22	-748.00	2050.00	19960	20230911	-63.03	6630	20240701	11.31	14700	-49.80	20240102	6630	11.31	20240701	19960	-63.03	20230911	6630	11.31	20240701	0.83	N	226330	500	76 억		0	N	N	345	N	00	N
68	20240719	140936	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7260	-50	5	-0.68	194243210	27115	31.92	7310	7310	7110	9500	5120	7310	7163.68	0.00	0	1815	7663	7486	7293	7116	6923	7575	7205	76	2190	500	4530	10	1	15258475	1108	-9.71	3.54	12	0.18	-748.00	2050.00	19960	20230911	-63.63	6630	20240701	9.50	14700	-50.61	20240102	6630	9.50	20240701	19960	-63.63	20230911	6630	9.50	20240701	0.83	N	226330	500	76 억		0	N	N	345	N	00	N
69	20240719	130927	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7120	-190	5	-2.60	158053420	22075	25.98	7310	7310	7110	9500	5120	7310	7159.84	0.00	0	-77	7663	7486	7293	7116	6923	7575	7205	76	2190	500	4530	10	1	15258475	1086	-9.52	3.47	12	0.14	-748.00	2050.00	19960	20230911	-64.33	6630	20240701	7.39	14700	-51.56	20240102	6630	7.39	20240701	19960	-64.33	20230911	6630	7.39	20240701	0.83	N	226330	500	76 억		0	N	N	345	N	00	N
70	20240719	120928	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7170	-140	5	-1.92	120649430	16829	19.81	7310	7310	7110	9500	5120	7310	7169.14	0.00	0	-558	7663	7486	7293	7116	6923	7575	7205	76	2190	500	4530	10	1	15258475	1094	-9.59	3.50	12	0.11	-748.00	2050.00	19960	20230911	-64.08	6630	20240701	8.14	14700	-51.22	20240102	6630	8.14	20240701	19960	-64.08	20230911	6630	8.14	20240701	0.83	N	226330	500	76 억		0	N	N	345	N	00	N
71	20240719	110937	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7130	-180	5	-2.46	94283200	13140	15.47	7310	7310	7120	9500	5120	7310	7175.28	0.00	0	-2569	7663	7486	7293	7116	6923	7575	7205	76	2190	500	4530	10	1	15258475	1088	-9.53	3.48	12	0.09	-748.00	2050.00	19960	20230911	-64.28	6630	20240701	7.54	14700	-51.50	20240102	6630	7.54	20240701	19960	-64.28	20230911	6630	7.54	20240701	0.83	N	226330	500	76 억		0	N	N	345	N	00	N
72	20240719	100906	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7200	-110	5	-1.50	52438240	7296	8.59	7310	7310	7120	9500	5120	7310	7187.26	0.00	0	818	7663	7486	7293	7116	6923	7575	7205	76	2190	500	4530	10	1	15258475	1099	-9.63	3.51	12	0.05	-748.00	2050.00	19960	20230911	-63.93	6630	20240701	8.60	14700	-51.02	20240102	6630	8.60	20240701	19960	-63.93	20230911	6630	8.60	20240701	0.83	N	226330	500	76 억		0	N	N	345	N	00	N
73	20240719	090941	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7310	0	3	0.00	9235970	1279	1.51	7310	7310	7130	9500	5120	7310	7221.24	0.00	0	-206	7663	7486	7293	7116	6923	7575	7205	76	2190	500	4530	10	1	15258475	1115	-9.77	3.57	12	0.01	-748.00	2050.00	19960	20230911	-63.38	6630	20240701	10.26	14700	-50.27	20240102	6630	10.26	20240701	19960	-63.38	20230911	6630	10.26	20240701	0.83	N	226330	500	76 억		0	N	N	345	N	00	N
74	20240718	160919	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7310	-120	5	-1.62	616094170	84647	144.38	7290	7470	7100	9650	5210	7430	7278.39	0.00	0	7779	7710	7570	7460	7320	7210	7640	7390	76	2220	500	4600	10	1	15258475	1115	-9.77	3.57	12	0.55	-748.00	2050.00	19960	20230911	-63.38	6630	20240701	10.26	14700	-50.27	20240102	6630	10.26	20240701	19960	-63.38	20230911	6630	10.26	20240701	0.82	N	226330	500	76 억		0	N	N	345	N	00	N
75	20240718	150928	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7310	-120	5	-1.62	590027510	81078	138.29	7290	7470	7100	9650	5210	7430	7277.28	0.00	0	7365	7710	7570	7460	7320	7210	7640	7390	76	2220	500	4600	10	1	15258475	1115	-9.77	3.57	12	0.53	-748.00	2050.00	19960	20230911	-63.38	6630	20240701	10.26	14700	-50.27	20240102	6630	10.26	20240701	19960	-63.38	20230911	6630	10.26	20240701	0.82	N	226330	500	76 억		0	N	N	94	N	00	N
76	20240718	140920	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7210	-220	5	-2.96	507022360	69649	118.80	7290	7470	7100	9650	5210	7430	7279.68	0.00	0	-975	7710	7570	7460	7320	7210	7640	7390	76	2220	500	4600	10	1	15258475	1100	-9.64	3.52	12	0.46	-748.00	2050.00	19960	20230911	-63.88	6630	20240701	8.75	14700	-50.95	20240102	6630	8.75	20240701	19960	-63.88	20230911	6630	8.75	20240701	0.82	N	226330	500	76 억		0	N	N	94	N	00	N
77	20240718	130922	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7390	-40	5	-0.54	301751970	41205	70.28	7290	7470	7210	9650	5210	7430	7323.19	0.00	0	-480	7710	7570	7460	7320	7210	7640	7390	76	2220	500	4600	10	1	15258475	1128	-9.88	3.60	12	0.27	-748.00	2050.00	19960	20230911	-62.98	6630	20240701	11.46	14700	-49.73	20240102	6630	11.46	20240701	19960	-62.98	20230911	6630	11.46	20240701	0.82	N	226330	500	76 억		0	N	N	94	N	00	N
78	20240718	120922	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7310	-120	5	-1.62	256292830	35056	59.79	7290	7470	7210	9650	5210	7430	7310.95	0.00	0	2092	7710	7570	7460	7320	7210	7640	7390	76	2220	500	4600	10	1	15258475	1115	-9.77	3.57	12	0.23	-748.00	2050.00	19960	20230911	-63.38	6630	20240701	10.26	14700	-50.27	20240102	6630	10.26	20240701	19960	-63.38	20230911	6630	10.26	20240701	0.82	N	226330	500	76 억		0	N	N	94	N	00	N
79	20240718	110929	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7280	-150	5	-2.02	225956230	30900	52.71	7290	7470	7210	9650	5210	7430	7312.50	0.00	0	1372	7710	7570	7460	7320	7210	7640	7390	76	2220	500	4600	10	1	15258475	1111	-9.73	3.55	12	0.20	-748.00	2050.00	19960	20230911	-63.53	6630	20240701	9.80	14700	-50.48	20240102	6630	9.80	20240701	19960	-63.53	20230911	6630	9.80	20240701	0.82	N	226330	500	76 억		0	N	N	94	N	00	N
80	20240718	100930	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7350	-80	5	-1.08	167883540	22932	39.12	7290	7470	7210	9650	5210	7430	7320.93	0.00	0	-282	7710	7570	7460	7320	7210	7640	7390	76	2220	500	4600	10	1	15258475	1121	-9.83	3.59	12	0.15	-748.00	2050.00	19960	20230911	-63.18	6630	20240701	10.86	14700	-50.00	20240102	6630	10.86	20240701	19960	-63.18	20230911	6630	10.86	20240701	0.82	N	226330	500	76 억		0	N	N	94	N	00	N
81	20240718	090929	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7380	-50	5	-0.67	54458640	7490	12.78	7290	7460	7210	9650	5210	7430	7270.85	0.00	0	-973	7710	7570	7460	7320	7210	7640	7390	76	2220	500	4600	10	1	15258475	1126	-9.87	3.60	12	0.05	-748.00	2050.00	19960	20230911	-63.03	6630	20240701	11.31	14700	-49.80	20240102	6630	11.31	20240701	19960	-63.03	20230911	6630	11.31	20240701	0.82	N	226330	500	76 억		0	N	N	94	N	00	N
82	20240717	161008	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7430	20	2	0.27	438680550	58452	91.94	7350	7600	7350	9630	5190	7410	7505.01	0.00	0	8742	7776	7592	7476	7292	7176	7535	7235	76	2220	500	4590	10	1	15258475	1134	-9.93	3.62	12	0.38	-748.00	2050.00	19960	20230911	-62.78	6630	20240701	12.07	14700	-49.46	20240102	6630	12.07	20240701	19960	-62.78	20230911	6630	12.07	20240701	0.82	N	226330	500	76 억		0	N	N	94	N	00	N
83	20240717	151014	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7470	60	2	0.81	411846890	54847	86.27	7350	7600	7350	9630	5190	7410	7509.01	0.00	0	8233	7776	7592	7476	7292	7176	7535	7235	76	2220	500	4590	10	1	15258475	1140	-9.99	3.64	12	0.36	-748.00	2050.00	19960	20230911	-62.58	6630	20240701	12.67	14700	-49.18	20240102	6630	12.67	20240701	19960	-62.58	20230911	6630	12.67	20240701	0.82	N	226330	500	76 억		0	N	N	28	N	00	N
84	20240717	141011	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7480	70	2	0.94	358721530	47759	75.12	7350	7600	7350	9630	5190	7410	7511.08	0.00	0	10459	7776	7592	7476	7292	7176	7535	7235	76	2220	500	4590	10	1	15258475	1141	-10.00	3.65	12	0.31	-748.00	2050.00	19960	20230911	-62.53	6630	20240701	12.82	14700	-49.12	20240102	6630	12.82	20240701	19960	-62.53	20230911	6630	12.82	20240701	0.82	N	226330	500	76 억		0	N	N	28	N	00	N
85	20240717	131009	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7530	120	2	1.62	323500160	43074	67.75	7350	7600	7350	9630	5190	7410	7510.33	0.00	0	9410	7776	7592	7476	7292	7176	7535	7235	76	2220	500	4590	10	1	15258475	1149	-10.07	3.67	12	0.28	-748.00	2050.00	19960	20230911	-62.27	6630	20240701	13.57	14700	-48.78	20240102	6630	13.57	20240701	19960	-62.27	20230911	6630	13.57	20240701	0.82	N	226330	500	76 억		0	N	N	28	N	00	N
86	20240717	121011	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7580	170	2	2.29	259585770	34605	54.43	7350	7600	7350	9630	5190	7410	7501.39	0.00	0	4794	7776	7592	7476	7292	7176	7535	7235	76	2220	500	4590	10	1	15258475	1157	-10.13	3.70	12	0.23	-748.00	2050.00	19960	20230911	-62.02	6630	20240701	14.33	14700	-48.44	20240102	6630	14.33	20240701	19960	-62.02	20230911	6630	14.33	20240701	0.82	N	226330	500	76 억		0	N	N	28	N	00	N
87	20240717	111011	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7480	70	2	0.94	148327430	19864	31.24	7350	7550	7350	9630	5190	7410	7467.15	0.00	0	3149	7776	7592	7476	7292	7176	7535	7235	76	2220	500	4590	10	1	15258475	1141	-10.00	3.65	12	0.13	-748.00	2050.00	19960	20230911	-62.53	6630	20240701	12.82	14700	-49.12	20240102	6630	12.82	20240701	19960	-62.53	20230911	6630	12.82	20240701	0.82	N	226330	500	76 억		0	N	N	28	N	00	N
88	20240717	101011	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7500	90	2	1.21	94303840	12606	19.83	7350	7550	7350	9630	5190	7410	7480.87	0.00	0	3342	7776	7592	7476	7292	7176	7535	7235	76	2220	500	4590	10	1	15258475	1144	-10.03	3.66	12	0.08	-748.00	2050.00	19960	20230911	-62.42	6630	20240701	13.12	14700	-48.98	20240102	6630	13.12	20240701	19960	-62.42	20230911	6630	13.12	20240701	0.82	N	226330	500	76 억		0	N	N	28	N	00	N
89	20240717	090818	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7360	-50	5	-0.67	16420620	2231	3.51	7350	7410	7350	9630	5190	7410	7360.21	0.00	0	1290	7776	7592	7476	7292	7176	7535	7235	76	2220	500	4590	10	1	15258475	1123	-9.84	3.59	12	0.01	-748.00	2050.00	19960	20230911	-63.13	6630	20240701	11.01	14700	-49.93	20240102	6630	11.01	20240701	19960	-63.13	20230911	6630	11.01	20240701	0.82	N	226330	500	76 억		0	N	N	28	N	00	N
90	20240716	161012	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7410	-210	5	-2.76	472463650	63275	69.72	7650	7660	7360	9900	5340	7620	7466.97	0.00	0	-9118	7920	7770	7580	7430	7240	7675	7335	76	2280	500	4720	10	1	15258475	1131	-9.91	3.61	12	0.41	-748.00	2050.00	19960	20230911	-62.88	6630	20240701	11.76	14700	-49.59	20240102	6630	11.76	20240701	19960	-62.88	20230911	6630	11.76	20240701	0.83	N	226330	500	76 억		0	N	N	28	N	00	N
91	20240716	151023	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7410	-210	5	-2.76	446559510	59771	65.86	7650	7660	7360	9900	5340	7620	7471.17	0.00	0	-7736	7920	7770	7580	7430	7240	7675	7335	76	2280	500	4720	10	1	15258475	1131	-9.91	3.61	12	0.39	-748.00	2050.00	19960	20230911	-62.88	6630	20240701	11.76	14700	-49.59	20240102	6630	11.76	20240701	19960	-62.88	20230911	6630	11.76	20240701	0.83	N	226330	500	76 억		0	N	N	128	N	00	N
92	20240716	141019	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7410	-210	5	-2.76	413385690	55280	60.91	7650	7660	7360	9900	5340	7620	7478.03	0.00	0	-6873	7920	7770	7580	7430	7240	7675	7335	76	2280	500	4720	10	1	15258475	1131	-9.91	3.61	12	0.36	-748.00	2050.00	19960	20230911	-62.88	6630	20240701	11.76	14700	-49.59	20240102	6630	11.76	20240701	19960	-62.88	20230911	6630	11.76	20240701	0.83	N	226330	500	76 억		0	N	N	128	N	00	N
93	20240716	131018	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7480	-140	5	-1.84	378648820	50613	55.77	7650	7660	7360	9900	5340	7620	7481.26	0.00	0	-5783	7920	7770	7580	7430	7240	7675	7335	76	2280	500	4720	10	1	15258475	1141	-10.00	3.65	12	0.33	-748.00	2050.00	19960	20230911	-62.53	6630	20240701	12.82	14700	-49.12	20240102	6630	12.82	20240701	19960	-62.53	20230911	6630	12.82	20240701	0.83	N	226330	500	76 억		0	N	N	128	N	00	N
94	20240716	121017	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7410	-210	5	-2.76	362048890	48375	53.30	7650	7660	7360	9900	5340	7620	7484.21	0.00	0	-5601	7920	7770	7580	7430	7240	7675	7335	76	2280	500	4720	10	1	15258475	1131	-9.91	3.61	12	0.32	-748.00	2050.00	19960	20230911	-62.88	6630	20240701	11.76	14700	-49.59	20240102	6630	11.76	20240701	19960	-62.88	20230911	6630	11.76	20240701	0.83	N	226330	500	76 억		0	N	N	128	N	00	N
95	20240716	111017	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7430	-190	5	-2.49	314107860	41883	46.15	7650	7660	7360	9900	5340	7620	7499.65	0.00	0	-6096	7920	7770	7580	7430	7240	7675	7335	76	2280	500	4720	10	1	15258475	1134	-9.93	3.62	12	0.27	-748.00	2050.00	19960	20230911	-62.78	6630	20240701	12.07	14700	-49.46	20240102	6630	12.07	20240701	19960	-62.78	20230911	6630	12.07	20240701	0.83	N	226330	500	76 억		0	N	N	128	N	00	N
96	20240716	101018	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7360	-260	5	-3.41	250646090	33286	36.68	7650	7660	7360	9900	5340	7620	7530.08	0.00	0	-4805	7920	7770	7580	7430	7240	7675	7335	76	2280	500	4720	10	1	15258475	1123	-9.84	3.59	12	0.22	-748.00	2050.00	19960	20230911	-63.13	6630	20240701	11.01	14700	-49.93	20240102	6630	11.01	20240701	19960	-63.13	20230911	6630	11.01	20240701	0.83	N	226330	500	76 억		0	N	N	128	N	00	N
97	20240716	091016	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7550	-70	5	-0.92	44255030	5807	6.40	7650	7660	7550	9900	5340	7620	7620.98	0.00	0	96	7920	7770	7580	7430	7240	7675	7335	76	2280	500	4720	10	1	15258475	1152	-10.09	3.68	12	0.04	-748.00	2050.00	19960	20230911	-62.17	6630	20240701	13.88	14700	-48.64	20240102	6630	13.88	20240701	19960	-62.17	20230911	6630	13.88	20240701	0.83	N	226330	500	76 억		0	N	N	128	N	00	N
98	20240715	161001	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7620	-20	5	-0.26	672552790	89206	25.55	7690	7730	7390	9930	5350	7640	7539.31	0.00	0	-308	8333	7986	7593	7246	6853	8160	7420	76	2290	500	4730	10	1	15258475	1163	-10.19	3.72	12	0.58	-748.00	2050.00	19960	20230911	-61.82	6630	20240701	14.93	14700	-48.16	20240102	6630	14.93	20240701	19960	-61.82	20230911	6630	14.93	20240701	0.82	N	226330	500	76 억		0	N	N	128	N	00	N
99	20240715	151008	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7630	-10	5	-0.13	629049380	83486	23.91	7690	7730	7390	9930	5350	7640	7534.79	0.00	0	193	8333	7986	7593	7246	6853	8160	7420	76	2290	500	4730	10	1	15258475	1164	-10.20	3.72	12	0.55	-748.00	2050.00	19960	20230911	-61.77	6630	20240701	15.08	14700	-48.10	20240102	6630	15.08	20240701	19960	-61.77	20230911	6630	15.08	20240701	0.82	N	226330	500	76 억		0	N	N	467	N	00	N
100	20240715	141006	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7550	-90	5	-1.18	581615240	77257	22.13	7690	7730	7390	9930	5350	7640	7528.32	0.00	0	633	8333	7986	7593	7246	6853	8160	7420	76	2290	500	4730	10	1	15258475	1152	-10.09	3.68	12	0.51	-748.00	2050.00	19960	20230911	-62.17	6630	20240701	13.88	14700	-48.64	20240102	6630	13.88	20240701	19960	-62.17	20230911	6630	13.88	20240701	0.82	N	226330	500	76 억		0	N	N	467	N	00	N
101	20240715	131008	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7540	-100	5	-1.31	528205430	70220	20.11	7690	7730	7390	9930	5350	7640	7522.15	0.00	0	-2202	8333	7986	7593	7246	6853	8160	7420	76	2290	500	4730	10	1	15258475	1150	-10.08	3.68	12	0.46	-748.00	2050.00	19960	20230911	-62.22	6630	20240701	13.73	14700	-48.71	20240102	6630	13.73	20240701	19960	-62.22	20230911	6630	13.73	20240701	0.82	N	226330	500	76 억		0	N	N	467	N	00	N
102	20240715	121006	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7490	-150	5	-1.96	492487210	65463	18.75	7690	7730	7390	9930	5350	7640	7523.14	0.00	0	-3113	8333	7986	7593	7246	6853	8160	7420	76	2290	500	4730	10	1	15258475	1143	-10.01	3.65	12	0.43	-748.00	2050.00	19960	20230911	-62.47	6630	20240701	12.97	14700	-49.05	20240102	6630	12.97	20240701	19960	-62.47	20230911	6630	12.97	20240701	0.82	N	226330	500	76 억		0	N	N	467	N	00	N
103	20240715	111006	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7470	-170	5	-2.23	461559580	61327	17.57	7690	7730	7390	9930	5350	7640	7526.21	0.00	0	-2645	8333	7986	7593	7246	6853	8160	7420	76	2290	500	4730	10	1	15258475	1140	-9.99	3.64	12	0.40	-748.00	2050.00	19960	20230911	-62.58	6630	20240701	12.67	14700	-49.18	20240102	6630	12.67	20240701	19960	-62.58	20230911	6630	12.67	20240701	0.82	N	226330	500	76 억		0	N	N	467	N	00	N
104	20240715	101005	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7460	-180	5	-2.36	295652630	39066	11.19	7690	7730	7450	9930	5350	7640	7568.03	0.00	0	-2744	8333	7986	7593	7246	6853	8160	7420	76	2290	500	4730	10	1	15258475	1138	-9.97	3.64	12	0.26	-748.00	2050.00	19960	20230911	-62.63	6630	20240701	12.52	14700	-49.25	20240102	6630	12.52	20240701	19960	-62.63	20230911	6630	12.52	20240701	0.82	N	226330	500	76 억		0	N	N	467	N	00	N
105	20240715	091007	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7660	20	2	0.26	108017180	14119	4.04	7690	7730	7560	9930	5350	7640	7650.48	0.00	0	-2809	8333	7986	7593	7246	6853	8160	7420	76	2290	500	4730	10	1	15258475	1169	-10.24	3.74	12	0.09	-748.00	2050.00	19960	20230911	-61.62	6630	20240701	15.54	14700	-47.89	20240102	6630	15.54	20240701	19960	-61.62	20230911	6630	15.54	20240701	0.82	N	226330	500	76 억		0	N	N	467	N	00	N
106	20240712	160958	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7640	350	2	4.80	2668222370	347651	367.67	7220	7940	7200	9470	5110	7290	7675.01	0.00	0	8403	7730	7510	7360	7140	6990	7435	7065	76	2180	500	4510	10	1	15258475	1166	-10.21	3.73	12	2.28	-748.00	2050.00	19960	20230911	-61.72	6630	20240701	15.23	14700	-48.03	20240102	6630	15.23	20240701	19960	-61.72	20230911	6630	15.23	20240701	0.83	N	226330	500	76 억		0	N	N	467	N	00	N
107	20240712	151005	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7670	380	2	5.21	2586881440	337005	356.41	7220	7940	7200	9470	5110	7290	7676.09	0.00	0	10494	7730	7510	7360	7140	6990	7435	7065	76	2180	500	4510	10	1	15258475	1170	-10.25	3.74	12	2.21	-748.00	2050.00	19960	20230911	-61.57	6630	20240701	15.69	14700	-47.82	20240102	6630	15.69	20240701	19960	-61.57	20230911	6630	15.69	20240701	0.83	N	226330	500	76 억		0	N	N	0	N	00	N
108	20240712	141008	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7590	300	2	4.12	2431726390	316656	334.89	7220	7940	7200	9470	5110	7290	7679.39	0.00	0	21555	7730	7510	7360	7140	6990	7435	7065	76	2180	500	4510	10	1	15258475	1158	-10.15	3.70	12	2.08	-748.00	2050.00	19960	20230911	-61.97	6630	20240701	14.48	14700	-48.37	20240102	6630	14.48	20240701	19960	-61.97	20230911	6630	14.48	20240701	0.83	N	226330	500	76 억		0	N	N	0	N	00	N
109	20240712	131002	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7580	290	2	3.98	2318649370	301768	319.14	7220	7940	7200	9470	5110	7290	7683.55	0.00	0	23479	7730	7510	7360	7140	6990	7435	7065	76	2180	500	4510	10	1	15258475	1157	-10.13	3.70	12	1.98	-748.00	2050.00	19960	20230911	-62.02	6630	20240701	14.33	14700	-48.44	20240102	6630	14.33	20240701	19960	-62.02	20230911	6630	14.33	20240701	0.83	N	226330	500	76 억		0	N	N	0	N	00	N
110	20240712	121003	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7660	370	2	5.08	2232805590	290433	307.15	7220	7940	7200	9470	5110	7290	7687.85	0.00	0	21344	7730	7510	7360	7140	6990	7435	7065	76	2180	500	4510	10	1	15258475	1169	-10.24	3.74	12	1.90	-748.00	2050.00	19960	20230911	-61.62	6630	20240701	15.54	14700	-47.89	20240102	6630	15.54	20240701	19960	-61.62	20230911	6630	15.54	20240701	0.83	N	226330	500	76 억		0	N	N	0	N	00	N
111	20240712	111001	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7690	400	2	5.49	2066000000	268513	283.97	7220	7940	7200	9470	5110	7290	7694.23	0.00	0	28773	7730	7510	7360	7140	6990	7435	7065	76	2180	500	4510	10	1	15258475	1173	-10.28	3.75	12	1.76	-748.00	2050.00	19960	20230911	-61.47	6630	20240701	15.99	14700	-47.69	20240102	6630	15.99	20240701	19960	-61.47	20230911	6630	15.99	20240701	0.83	N	226330	500	76 억		0	N	N	0	N	00	N
112	20240712	101002	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7520	230	2	3.16	698618760	92937	98.29	7220	7670	7200	9470	5110	7290	7517.12	0.00	0	25723	7730	7510	7360	7140	6990	7435	7065	76	2180	500	4510	10	1	15258475	1147	-10.05	3.67	12	0.61	-748.00	2050.00	19960	20230911	-62.32	6630	20240701	13.42	14700	-48.84	20240102	6630	13.42	20240701	19960	-62.32	20230911	6630	13.42	20240701	0.83	N	226330	500	76 억		0	N	N	0	N	00	N
113	20240712	091000	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7350	60	2	0.82	117890910	16121	17.05	7220	7420	7200	9470	5110	7290	7312.88	0.00	0	10685	7730	7510	7360	7140	6990	7435	7065	76	2180	500	4510	10	1	15258475	1121	-9.83	3.59	12	0.11	-748.00	2050.00	19960	20230911	-63.18	6630	20240701	10.86	14700	-50.00	20240102	6630	10.86	20240701	19960	-63.18	20230911	6630	10.86	20240701	0.83	N	226330	500	76 억		0	N	N	0	N	00	N
114	20240711	160955	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7290	-10	5	-0.14	697144920	94328	208.16	7340	7580	7210	9490	5110	7300	7391.02	0.00	0	-23150	7473	7386	7283	7196	7093	7430	7240	76	2190	500	4520	10	1	15258475	1112	-9.75	3.56	12	0.62	-748.00	2050.00	19960	20230911	-63.48	6630	20240701	9.95	14700	-50.41	20240102	6630	9.95	20240701	19960	-63.48	20230911	6630	9.95	20240701	0.80	N	226330	500	76 억		0	N	N	909	N	00	N
115	20240711	151001	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7300	0	3	0.00	674865890	91274	201.42	7340	7580	7210	9490	5110	7300	7393.85	0.00	0	-23116	7473	7386	7283	7196	7093	7430	7240	76	2190	500	4520	10	1	15258475	1114	-9.76	3.56	12	0.60	-748.00	2050.00	19960	20230911	-63.43	6630	20240701	10.11	14700	-50.34	20240102	6630	10.11	20240701	19960	-63.43	20230911	6630	10.11	20240701	0.80	N	226330	500	76 억		0	N	N	909	N	00	N
116	20240711	141002	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7230	-70	5	-0.96	622762000	84127	185.65	7340	7580	7210	9490	5110	7300	7402.64	0.00	0	-22467	7473	7386	7283	7196	7093	7430	7240	76	2190	500	4520	10	1	15258475	1103	-9.67	3.53	12	0.55	-748.00	2050.00	19960	20230911	-63.78	6630	20240701	9.05	14700	-50.82	20240102	6630	9.05	20240701	19960	-63.78	20230911	6630	9.05	20240701	0.80	N	226330	500	76 억		0	N	N	909	N	00	N
117	20240711	131000	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7290	-10	5	-0.14	546636560	73628	162.48	7340	7580	7230	9490	5110	7300	7424.30	0.00	0	-22134	7473	7386	7283	7196	7093	7430	7240	76	2190	500	4520	10	1	15258475	1112	-9.75	3.56	12	0.48	-748.00	2050.00	19960	20230911	-63.48	6630	20240701	9.95	14700	-50.41	20240102	6630	9.95	20240701	19960	-63.48	20230911	6630	9.95	20240701	0.80	N	226330	500	76 억		0	N	N	909	N	00	N
118	20240711	121000	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7310	10	2	0.14	510820760	68729	151.67	7340	7580	7230	9490	5110	7300	7432.39	0.00	0	-20659	7473	7386	7283	7196	7093	7430	7240	76	2190	500	4520	10	1	15258475	1115	-9.77	3.57	12	0.45	-748.00	2050.00	19960	20230911	-63.38	6630	20240701	10.26	14700	-50.27	20240102	6630	10.26	20240701	19960	-63.38	20230911	6630	10.26	20240701	0.80	N	226330	500	76 억		0	N	N	909	N	00	N
119	20240711	110955	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7280	-20	5	-0.27	488352590	65655	144.88	7340	7580	7230	9490	5110	7300	7438.16	0.00	0	-20524	7473	7386	7283	7196	7093	7430	7240	76	2190	500	4520	10	1	15258475	1111	-9.73	3.55	12	0.43	-748.00	2050.00	19960	20230911	-63.53	6630	20240701	9.80	14700	-50.48	20240102	6630	9.80	20240701	19960	-63.53	20230911	6630	9.80	20240701	0.80	N	226330	500	76 억		0	N	N	909	N	00	N
120	20240711	100958	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7380	80	2	1.10	397868200	53297	117.61	7340	7580	7230	9490	5110	7300	7465.11	0.00	0	-22583	7473	7386	7283	7196	7093	7430	7240	76	2190	500	4520	10	1	15258475	1126	-9.87	3.60	12	0.35	-748.00	2050.00	19960	20230911	-63.03	6630	20240701	11.31	14700	-49.80	20240102	6630	11.31	20240701	19960	-63.03	20230911	6630	11.31	20240701	0.80	N	226330	500	76 억		0	N	N	909	N	00	N
121	20240711	090955	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7290	-10	5	-0.14	18635940	2543	5.61	7340	7390	7290	9490	5110	7300	7328.33	0.00	0	-1476	7473	7386	7283	7196	7093	7430	7240	76	2190	500	4520	10	1	15258475	1112	-9.75	3.56	12	0.02	-748.00	2050.00	19960	20230911	-63.48	6630	20240701	9.95	14700	-50.41	20240102	6630	9.95	20240701	19960	-63.48	20230911	6630	9.95	20240701	0.80	N	226330	500	76 억		0	N	N	909	N	00	N
122	20240710	160952	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7300	0	3	0.00	328882920	45210	59.38	7290	7370	7180	9490	5110	7300	7274.56	0.00	0	-7637	7626	7462	7296	7132	6966	7380	7050	76	2190	500	4520	10	1	15258475	1114	-9.76	3.56	12	0.30	-748.00	2050.00	19960	20230911	-63.43	6630	20240701	10.11	14700	-50.34	20240102	6630	10.11	20240701	19960	-63.43	20230911	6630	10.11	20240701	0.82	N	226330	500	76 억		0	N	N	909	N	00	N
123	20240710	150955	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7310	10	2	0.14	280284430	38578	50.67	7290	7340	7180	9490	5110	7300	7265.40	0.00	0	-6050	7626	7462	7296	7132	6966	7380	7050	76	2190	500	4520	10	1	15258475	1115	-9.77	3.57	12	0.25	-748.00	2050.00	19960	20230911	-63.38	6630	20240701	10.26	14700	-50.27	20240102	6630	10.26	20240701	19960	-63.38	20230911	6630	10.26	20240701	0.82	N	226330	500	76 억		0	N	N	1	N	00	N
124	20240710	140955	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7300	0	3	0.00	202183070	27886	36.63	7290	7340	7180	9490	5110	7300	7250.34	0.00	0	-2198	7626	7462	7296	7132	6966	7380	7050	76	2190	500	4520	10	1	15258475	1114	-9.76	3.56	12	0.18	-748.00	2050.00	19960	20230911	-63.43	6630	20240701	10.11	14700	-50.34	20240102	6630	10.11	20240701	19960	-63.43	20230911	6630	10.11	20240701	0.82	N	226330	500	76 억		0	N	N	1	N	00	N
125	20240710	130955	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7320	20	2	0.27	172830040	23867	31.35	7290	7340	7180	9490	5110	7300	7241.38	0.00	0	-1430	7626	7462	7296	7132	6966	7380	7050	76	2190	500	4520	10	1	15258475	1117	-9.79	3.57	12	0.16	-748.00	2050.00	19960	20230911	-63.33	6630	20240701	10.41	14700	-50.20	20240102	6630	10.41	20240701	19960	-63.33	20230911	6630	10.41	20240701	0.82	N	226330	500	76 억		0	N	N	1	N	00	N
126	20240710	120953	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7260	-40	5	-0.55	139097870	19224	25.25	7290	7300	7180	9490	5110	7300	7235.64	0.00	0	-1071	7626	7462	7296	7132	6966	7380	7050	76	2190	500	4520	10	1	15258475	1108	-9.71	3.54	12	0.13	-748.00	2050.00	19960	20230911	-63.63	6630	20240701	9.50	14700	-50.61	20240102	6630	9.50	20240701	19960	-63.63	20230911	6630	9.50	20240701	0.82	N	226330	500	76 억		0	N	N	1	N	00	N
127	20240710	110955	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7260	-40	5	-0.55	118619650	16395	21.53	7290	7300	7180	9490	5110	7300	7235.11	0.00	0	-136	7626	7462	7296	7132	6966	7380	7050	76	2190	500	4520	10	1	15258475	1108	-9.71	3.54	12	0.11	-748.00	2050.00	19960	20230911	-63.63	6630	20240701	9.50	14700	-50.61	20240102	6630	9.50	20240701	19960	-63.63	20230911	6630	9.50	20240701	0.82	N	226330	500	76 억		0	N	N	1	N	00	N
128	20240710	100949	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7240	-60	5	-0.82	94249950	13032	17.12	7290	7300	7180	9490	5110	7300	7232.19	0.00	0	505	7626	7462	7296	7132	6966	7380	7050	76	2190	500	4520	10	1	15258475	1105	-9.68	3.53	12	0.09	-748.00	2050.00	19960	20230911	-63.73	6630	20240701	9.20	14700	-50.75	20240102	6630	9.20	20240701	19960	-63.73	20230911	6630	9.20	20240701	0.82	N	226330	500	76 억		0	N	N	1	N	00	N
129	20240710	090956	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7230	-70	5	-0.96	16308890	2254	2.96	7290	7290	7210	9490	5110	7300	7235.53	0.00	0	-403	7626	7462	7296	7132	6966	7380	7050	76	2190	500	4520	10	1	15258475	1103	-9.67	3.53	12	0.01	-748.00	2050.00	19960	20230911	-63.78	6630	20240701	9.05	14700	-50.82	20240102	6630	9.05	20240701	19960	-63.78	20230911	6630	9.05	20240701	0.82	N	226330	500	76 억		0	N	N	1	N	00	N
130	20240709	160949	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7300	-80	5	-1.08	551601260	75940	51.61	7460	7460	7130	9590	5170	7380	7263.50	0.00	0	-13835	7893	7636	7323	7066	6753	7765	7195	76	2210	500	4570	10	1	15258475	1114	-9.76	3.56	12	0.50	-748.00	2050.00	19960	20230911	-63.43	6630	20240701	10.11	14700	-50.34	20240102	6630	10.11	20240701	19960	-63.43	20230911	6630	10.11	20240701	0.82	N	226330	500	76 억		0	N	N	1	N	00	N
131	20240709	150954	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7270	-110	5	-1.49	532144900	73271	49.79	7460	7460	7130	9590	5170	7380	7262.55	0.00	0	-13161	7893	7636	7323	7066	6753	7765	7195	76	2210	500	4570	10	1	15258475	1109	-9.72	3.55	12	0.48	-748.00	2050.00	19960	20230911	-63.58	6630	20240701	9.65	14700	-50.54	20240102	6630	9.65	20240701	19960	-63.58	20230911	6630	9.65	20240701	0.82	N	226330	500	76 억		0	N	N	0	N	00	N
132	20240709	140954	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7240	-140	5	-1.90	473796820	65235	44.33	7460	7460	7130	9590	5170	7380	7262.77	0.00	0	-13475	7893	7636	7323	7066	6753	7765	7195	76	2210	500	4570	10	1	15258475	1105	-9.68	3.53	12	0.43	-748.00	2050.00	19960	20230911	-63.73	6630	20240701	9.20	14700	-50.75	20240102	6630	9.20	20240701	19960	-63.73	20230911	6630	9.20	20240701	0.82	N	226330	500	76 억		0	N	N	0	N	00	N
133	20240709	130957	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7130	-250	5	-3.39	418821180	57599	39.14	7460	7460	7130	9590	5170	7380	7271.16	0.00	0	-11747	7893	7636	7323	7066	6753	7765	7195	76	2210	500	4570	10	1	15258475	1088	-9.53	3.48	12	0.38	-748.00	2050.00	19960	20230911	-64.28	6630	20240701	7.54	14700	-51.50	20240102	6630	7.54	20240701	19960	-64.28	20230911	6630	7.54	20240701	0.82	N	226330	500	76 억		0	N	N	0	N	00	N
134	20240709	120957	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7180	-200	5	-2.71	335945910	46005	31.26	7460	7460	7140	9590	5170	7380	7302.23	0.00	0	-10609	7893	7636	7323	7066	6753	7765	7195	76	2210	500	4570	10	1	15258475	1096	-9.60	3.50	12	0.30	-748.00	2050.00	19960	20230911	-64.03	6630	20240701	8.30	14700	-51.16	20240102	6630	8.30	20240701	19960	-64.03	20230911	6630	8.30	20240701	0.82	N	226330	500	76 억		0	N	N	0	N	00	N
135	20240709	110958	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7290	-90	5	-1.22	234593050	31975	21.73	7460	7460	7250	9590	5170	7380	7336.65	0.00	0	-6518	7893	7636	7323	7066	6753	7765	7195	76	2210	500	4570	10	1	15258475	1112	-9.75	3.56	12	0.21	-748.00	2050.00	19960	20230911	-63.48	6630	20240701	9.95	14700	-50.41	20240102	6630	9.95	20240701	19960	-63.48	20230911	6630	9.95	20240701	0.82	N	226330	500	76 억		0	N	N	0	N	00	N
136	20240709	100955	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7380	0	3	0.00	165065800	22471	15.27	7460	7460	7250	9590	5170	7380	7345.59	0.00	0	-2514	7893	7636	7323	7066	6753	7765	7195	76	2210	500	4570	10	1	15258475	1126	-9.87	3.60	12	0.15	-748.00	2050.00	19960	20230911	-63.03	6630	20240701	11.31	14700	-49.80	20240102	6630	11.31	20240701	19960	-63.03	20230911	6630	11.31	20240701	0.82	N	226330	500	76 억		0	N	N	0	N	00	N
137	20240709	090951	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7270	-110	5	-1.49	45970460	6271	4.26	7460	7460	7270	9590	5170	7380	7329.94	0.00	0	-1212	7893	7636	7323	7066	6753	7765	7195	76	2210	500	4570	10	1	15258475	1109	-9.72	3.55	12	0.04	-748.00	2050.00	19960	20230911	-63.58	6630	20240701	9.65	14700	-50.54	20240102	6630	9.65	20240701	19960	-63.58	20230911	6630	9.65	20240701	0.82	N	226330	500	76 억		0	N	N	0	N	00	N
138	20240708	160946	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7380	360	2	5.13	1080889210	146653	258.99	7050	7580	7010	9120	4920	7020	7370.36	0.00	0	-1133	7320	7170	6940	6790	6560	7245	6865	76	2100	500	4350	10	1	15258475	1126	-9.87	3.60	12	0.96	-748.00	2050.00	19960	20230911	-63.03	6630	20240701	11.31	14700	-49.80	20240102	6630	11.31	20240701	19960	-63.03	20230911	6630	11.31	20240701	0.83	N	226330	500	76 억		0	N	N	15	N	00	N
139	20240708	150947	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7350	330	2	4.70	1026481970	139270	245.96	7050	7580	7010	9120	4920	7020	7370.45	0.00	0	-749	7320	7170	6940	6790	6560	7245	6865	76	2100	500	4350	10	1	15258475	1121	-9.83	3.59	12	0.91	-748.00	2050.00	19960	20230911	-63.18	6630	20240701	10.86	14700	-50.00	20240102	6630	10.86	20240701	19960	-63.18	20230911	6630	10.86	20240701	0.83	N	226330	500	76 억		0	N	N	15	N	00	N
140	20240708	140951	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7360	340	2	4.84	852546510	115732	204.39	7050	7580	7010	9120	4920	7020	7366.56	0.00	0	-957	7320	7170	6940	6790	6560	7245	6865	76	2100	500	4350	10	1	15258475	1123	-9.84	3.59	12	0.76	-748.00	2050.00	19960	20230911	-63.13	6630	20240701	11.01	14700	-49.93	20240102	6630	11.01	20240701	19960	-63.13	20230911	6630	11.01	20240701	0.83	N	226330	500	76 억		0	N	N	15	N	00	N
141	20240708	130946	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7310	290	2	4.13	811768750	110177	194.58	7050	7580	7010	9120	4920	7020	7367.86	0.00	0	-846	7320	7170	6940	6790	6560	7245	6865	76	2100	500	4350	10	1	15258475	1115	-9.77	3.57	12	0.72	-748.00	2050.00	19960	20230911	-63.38	6630	20240701	10.26	14700	-50.27	20240102	6630	10.26	20240701	19960	-63.38	20230911	6630	10.26	20240701	0.83	N	226330	500	76 억		0	N	N	15	N	00	N
142	20240708	120948	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7250	230	2	3.28	767072370	104012	183.69	7050	7580	7010	9120	4920	7020	7374.84	0.00	0	-3594	7320	7170	6940	6790	6560	7245	6865	76	2100	500	4350	10	1	15258475	1106	-9.69	3.54	12	0.68	-748.00	2050.00	19960	20230911	-63.68	6630	20240701	9.35	14700	-50.68	20240102	6630	9.35	20240701	19960	-63.68	20230911	6630	9.35	20240701	0.83	N	226330	500	76 억		0	N	N	15	N	00	N
143	20240708	110945	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7280	260	2	3.70	738336300	100061	176.71	7050	7580	7010	9120	4920	7020	7378.86	0.00	0	-4346	7320	7170	6940	6790	6560	7245	6865	76	2100	500	4350	10	1	15258475	1111	-9.73	3.55	12	0.66	-748.00	2050.00	19960	20230911	-63.53	6630	20240701	9.80	14700	-50.48	20240102	6630	9.80	20240701	19960	-63.53	20230911	6630	9.80	20240701	0.83	N	226330	500	76 억		0	N	N	15	N	00	N
144	20240708	100945	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7410	390	2	5.56	592981080	80247	141.72	7050	7580	7010	9120	4920	7020	7389.45	0.00	0	-7692	7320	7170	6940	6790	6560	7245	6865	76	2100	500	4350	10	1	15258475	1131	-9.91	3.61	12	0.53	-748.00	2050.00	19960	20230911	-62.88	6630	20240701	11.76	14700	-49.59	20240102	6630	11.76	20240701	19960	-62.88	20230911	6630	11.76	20240701	0.83	N	226330	500	76 억		0	N	N	15	N	00	N
145	20240708	090945	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7180	160	2	2.28	36583950	5147	9.09	7050	7200	7010	9120	4920	7020	7107.82	0.00	0	-898	7320	7170	6940	6790	6560	7245	6865	76	2100	500	4350	10	1	15258475	1096	-9.60	3.50	12	0.03	-748.00	2050.00	19960	20230911	-64.03	6630	20240701	8.30	14700	-51.16	20240102	6630	8.30	20240701	19960	-64.03	20230911	6630	8.30	20240701	0.83	N	226330	500	76 억		0	N	N	15	N	00	N
146	20240705	160940	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7020	180	2	2.63	394804770	56589	152.10	6800	7090	6710	8890	4790	6840	6976.70	0.00	0	3140	7040	6940	6850	6750	6660	6990	6800	76	2050	500	4240	10	1	15258475	1071	-9.39	3.42	12	0.37	-748.00	2050.00	19960	20230911	-64.83	6630	20240701	5.88	14700	-52.24	20240102	6630	5.88	20240701	19960	-64.83	20230911	6630	5.88	20240701	0.78	N	226330	500	76 억		0	N	N	15	N	00	N
147	20240705	150944	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6980	140	2	2.05	377992560	54192	145.66	6800	7090	6710	8890	4790	6840	6975.06	0.00	0	3730	7040	6940	6850	6750	6660	6990	6800	76	2050	500	4240	10	1	15258475	1065	-9.33	3.40	12	0.36	-748.00	2050.00	19960	20230911	-65.03	6630	20240701	5.28	14700	-52.52	20240102	6630	5.28	20240701	19960	-65.03	20230911	6630	5.28	20240701	0.78	N	226330	500	76 억		0	N	N	0	N	00	N
148	20240705	140946	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6990	150	2	2.19	333799460	47863	128.65	6800	7090	6710	8890	4790	6840	6974.06	0.00	0	5896	7040	6940	6850	6750	6660	6990	6800	76	2050	500	4240	10	1	15258475	1067	-9.34	3.41	12	0.31	-748.00	2050.00	19960	20230911	-64.98	6630	20240701	5.43	14700	-52.45	20240102	6630	5.43	20240701	19960	-64.98	20230911	6630	5.43	20240701	0.78	N	226330	500	76 억		0	N	N	0	N	00	N
149	20240705	130943	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7030	190	2	2.78	290842730	41738	112.18	6800	7090	6710	8890	4790	6840	6968.30	0.00	0	5641	7040	6940	6850	6750	6660	6990	6800	76	2050	500	4240	10	1	15258475	1073	-9.40	3.43	12	0.27	-748.00	2050.00	19960	20230911	-64.78	6630	20240701	6.03	14700	-52.18	20240102	6630	6.03	20240701	19960	-64.78	20230911	6630	6.03	20240701	0.78	N	226330	500	76 억		0	N	N	0	N	00	N
150	20240705	120944	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7040	200	2	2.92	202822670	29249	78.62	6800	7040	6710	8890	4790	6840	6934.35	0.00	0	1985	7040	6940	6850	6750	6660	6990	6800	76	2050	500	4240	10	1	15258475	1074	-9.41	3.43	12	0.19	-748.00	2050.00	19960	20230911	-64.73	6630	20240701	6.18	14700	-52.11	20240102	6630	6.18	20240701	19960	-64.73	20230911	6630	6.18	20240701	0.78	N	226330	500	76 억		0	N	N	0	N	00	N
151	20240705	110940	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6960	120	2	1.75	149569540	21636	58.15	6800	7030	6710	8890	4790	6840	6912.99	0.00	0	1292	7040	6940	6850	6750	6660	6990	6800	76	2050	500	4240	10	1	15258475	1062	-9.30	3.40	12	0.14	-748.00	2050.00	19960	20230911	-65.13	6630	20240701	4.98	14700	-52.65	20240102	6630	4.98	20240701	19960	-65.13	20230911	6630	4.98	20240701	0.78	N	226330	500	76 억		0	N	N	0	N	00	N
152	20240705	100941	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6930	90	2	1.32	86286410	12579	33.81	6800	6980	6710	8890	4790	6840	6859.56	0.00	0	4573	7040	6940	6850	6750	6660	6990	6800	76	2050	500	4240	10	1	15258475	1057	-9.26	3.38	12	0.08	-748.00	2050.00	19960	20230911	-65.28	6630	20240701	4.52	14700	-52.86	20240102	6630	4.52	20240701	19960	-65.28	20230911	6630	4.52	20240701	0.78	N	226330	500	76 억		0	N	N	0	N	00	N
153	20240705	090942	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6720	-120	5	-1.75	27172450	4027	10.82	6800	6800	6710	8890	4790	6840	6747.57	0.00	0	2035	7040	6940	6850	6750	6660	6990	6800	76	2050	500	4240	10	1	15258475	1025	-8.98	3.28	12	0.03	-748.00	2050.00	19960	20230911	-66.33	6630	20240701	1.36	14700	-54.29	20240102	6630	1.36	20240701	19960	-66.33	20230911	6630	1.36	20240701	0.78	N	226330	500	76 억		0	N	N	0	N	00	N
154	20240704	160937	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6840	50	2	0.74	252597400	36890	65.84	6820	6950	6760	8820	4760	6790	6847.31	0.00	0	-3799	7123	6956	6823	6656	6523	6890	6590	76	2030	500	4200	10	1	15258475	1044	-9.14	3.34	12	0.24	-748.00	2050.00	19960	20230911	-65.73	6630	20240701	3.17	14700	-53.47	20240102	6630	3.17	20240701	19960	-65.73	20230911	6630	3.17	20240701	0.77	N	226330	500	76 억		0	N	N	0	N	00	N
155	20240704	150941	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6840	50	2	0.74	234617580	34255	61.14	6820	6950	6760	8820	4760	6790	6849.15	0.00	0	-3061	7123	6956	6823	6656	6523	6890	6590	76	2030	500	4200	10	1	15258475	1044	-9.14	3.34	12	0.22	-748.00	2050.00	19960	20230911	-65.73	6630	20240701	3.17	14700	-53.47	20240102	6630	3.17	20240701	19960	-65.73	20230911	6630	3.17	20240701	0.77	N	226330	500	76 억		0	N	N	0	N	00	N
156	20240704	140940	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6830	40	2	0.59	209446620	30572	54.56	6820	6950	6760	8820	4760	6790	6850.93	0.00	0	-1315	7123	6956	6823	6656	6523	6890	6590	76	2030	500	4200	10	1	15258475	1042	-9.13	3.33	12	0.20	-748.00	2050.00	19960	20230911	-65.78	6630	20240701	3.02	14700	-53.54	20240102	6630	3.02	20240701	19960	-65.78	20230911	6630	3.02	20240701	0.77	N	226330	500	76 억		0	N	N	0	N	00	N
157	20240704	130940	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6880	90	2	1.33	196494120	28682	51.19	6820	6950	6760	8820	4760	6790	6850.78	0.00	0	-1069	7123	6956	6823	6656	6523	6890	6590	76	2030	500	4200	10	1	15258475	1050	-9.20	3.36	12	0.19	-748.00	2050.00	19960	20230911	-65.53	6630	20240701	3.77	14700	-53.20	20240102	6630	3.77	20240701	19960	-65.53	20230911	6630	3.77	20240701	0.77	N	226330	500	76 억		0	N	N	0	N	00	N
158	20240704	120940	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6920	130	2	1.91	152822520	22335	39.86	6820	6950	6760	8820	4760	6790	6842.29	0.00	0	1100	7123	6956	6823	6656	6523	6890	6590	76	2030	500	4200	10	1	15258475	1056	-9.25	3.38	12	0.15	-748.00	2050.00	19960	20230911	-65.33	6630	20240701	4.37	14700	-52.93	20240102	6630	4.37	20240701	19960	-65.33	20230911	6630	4.37	20240701	0.77	N	226330	500	76 억		0	N	N	0	N	00	N
159	20240704	110938	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6760	-30	5	-0.44	107913380	15800	28.20	6820	6900	6760	8820	4760	6790	6829.96	0.00	0	2029	7123	6956	6823	6656	6523	6890	6590	76	2030	500	4200	10	1	15258475	1031	-9.04	3.30	12	0.10	-748.00	2050.00	19960	20230911	-66.13	6630	20240701	1.96	14700	-54.01	20240102	6630	1.96	20240701	19960	-66.13	20230911	6630	1.96	20240701	0.77	N	226330	500	76 억		0	N	N	0	N	00	N
160	20240704	100938	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6830	40	2	0.59	50900320	7442	13.28	6820	6900	6810	8820	4760	6790	6839.60	0.00	0	1497	7123	6956	6823	6656	6523	6890	6590	76	2030	500	4200	10	1	15258475	1042	-9.13	3.33	12	0.05	-748.00	2050.00	19960	20230911	-65.78	6630	20240701	3.02	14700	-53.54	20240102	6630	3.02	20240701	19960	-65.78	20230911	6630	3.02	20240701	0.77	N	226330	500	76 억		0	N	N	0	N	00	N
161	20240704	090940	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6840	50	2	0.74	6341590	928	1.66	6820	6890	6820	8820	4760	6790	6833.61	0.00	0	373	7123	6956	6823	6656	6523	6890	6590	76	2030	500	4200	10	1	15258475	1044	-9.14	3.34	12	0.01	-748.00	2050.00	19960	20230911	-65.73	6630	20240701	3.17	14700	-53.47	20240102	6630	3.17	20240701	19960	-65.73	20230911	6630	3.17	20240701	0.77	N	226330	500	76 억		0	N	N	0	N	00	N
162	20240703	160935	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6790	-100	5	-1.45	373659900	55228	65.14	6850	6990	6690	8950	4830	6890	6765.77	0.00	0	2805	7243	7066	6903	6726	6563	6985	6645	76	2060	500	4270	10	1	15258475	1036	-9.08	3.31	12	0.36	-748.00	2050.00	19960	20230911	-65.98	6630	20240701	2.41	14700	-53.81	20240102	6630	2.41	20240701	19960	-65.98	20230911	6630	2.41	20240701	0.83	N	226330	500	76 억		0	N	N	0	N	00	N
163	20240703	150938	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6770	-120	5	-1.74	349072290	51596	60.85	6850	6990	6690	8950	4830	6890	6765.49	0.00	0	3477	7243	7066	6903	6726	6563	6985	6645	76	2060	500	4270	10	1	15258475	1033	-9.05	3.30	12	0.34	-748.00	2050.00	19960	20230911	-66.08	6630	20240701	2.11	14700	-53.95	20240102	6630	2.11	20240701	19960	-66.08	20230911	6630	2.11	20240701	0.83	N	226330	500	76 억		0	N	N	0	N	00	N
164	20240703	140938	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6770	-120	5	-1.74	319759140	47257	55.73	6850	6990	6690	8950	4830	6890	6766.39	0.00	0	2583	7243	7066	6903	6726	6563	6985	6645	76	2060	500	4270	10	1	15258475	1033	-9.05	3.30	12	0.31	-748.00	2050.00	19960	20230911	-66.08	6630	20240701	2.11	14700	-53.95	20240102	6630	2.11	20240701	19960	-66.08	20230911	6630	2.11	20240701	0.83	N	226330	500	76 억		0	N	N	0	N	00	N
165	20240703	130937	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6800	-90	5	-1.31	301485140	44555	52.55	6850	6990	6690	8950	4830	6890	6766.58	0.00	0	1792	7243	7066	6903	6726	6563	6985	6645	76	2060	500	4270	10	1	15258475	1038	-9.09	3.32	12	0.29	-748.00	2050.00	19960	20230911	-65.93	6630	20240701	2.56	14700	-53.74	20240102	6630	2.56	20240701	19960	-65.93	20230911	6630	2.56	20240701	0.83	N	226330	500	76 억		0	N	N	0	N	00	N
166	20240703	120936	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6730	-160	5	-2.32	263539970	38926	45.91	6850	6990	6690	8950	4830	6890	6770.28	0.00	0	626	7243	7066	6903	6726	6563	6985	6645	76	2060	500	4270	10	1	15258475	1027	-9.00	3.28	12	0.26	-748.00	2050.00	19960	20230911	-66.28	6630	20240701	1.51	14700	-54.22	20240102	6630	1.51	20240701	19960	-66.28	20230911	6630	1.51	20240701	0.83	N	226330	500	76 억		0	N	N	0	N	00	N
167	20240703	110939	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6730	-160	5	-2.32	232480490	34297	40.45	6850	6990	6690	8950	4830	6890	6778.45	0.00	0	-364	7243	7066	6903	6726	6563	6985	6645	76	2060	500	4270	10	1	15258475	1027	-9.00	3.28	12	0.22	-748.00	2050.00	19960	20230911	-66.28	6630	20240701	1.51	14700	-54.22	20240102	6630	1.51	20240701	19960	-66.28	20230911	6630	1.51	20240701	0.83	N	226330	500	76 억		0	N	N	0	N	00	N
168	20240703	100939	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6730	-160	5	-2.32	125259360	18351	21.64	6850	6990	6730	8950	4830	6890	6825.75	0.00	0	-1800	7243	7066	6903	6726	6563	6985	6645	76	2060	500	4270	10	1	15258475	1027	-9.00	3.28	12	0.12	-748.00	2050.00	19960	20230911	-66.28	6630	20240701	1.51	14700	-54.22	20240102	6630	1.51	20240701	19960	-66.28	20230911	6630	1.51	20240701	0.83	N	226330	500	76 억		0	N	N	0	N	00	N
169	20240703	090936	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6920	30	2	0.44	4634880	671	0.79	6850	6990	6850	8950	4830	6890	6907.42	0.00	0	-116	7243	7066	6903	6726	6563	6985	6645	76	2060	500	4270	10	1	15258475	1056	-9.25	3.38	12	0.00	-748.00	2050.00	19960	20230911	-65.33	6630	20240701	4.37	14700	-52.93	20240102	6630	4.37	20240701	19960	-65.33	20230911	6630	4.37	20240701	0.83	N	226330	500	76 억		0	N	N	0	N	00	N
170	20240702	160933	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6890	-170	5	-2.41	579808420	84719	73.60	7080	7080	6740	9170	4950	7060	6843.90	0.00	0	-13368	7346	7202	6916	6772	6486	7275	6845	76	2110	500	4370	10	1	15258475	1051	-9.21	3.36	12	0.56	-748.00	2050.00	19960	20230911	-65.48	6630	20240701	3.92	14700	-53.13	20240102	6630	3.92	20240701	19960	-65.48	20230911	6630	3.92	20240701	0.77	N	226330	500	76 억		0	N	N	0	N	00	N
171	20240702	150934	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6880	-180	5	-2.55	566758610	82822	71.95	7080	7080	6740	9170	4950	7060	6843.09	0.00	0	-12649	7346	7202	6916	6772	6486	7275	6845	76	2110	500	4370	10	1	15258475	1050	-9.20	3.36	12	0.54	-748.00	2050.00	19960	20230911	-65.53	6630	20240701	3.77	14700	-53.20	20240102	6630	3.77	20240701	19960	-65.53	20230911	6630	3.77	20240701	0.77	N	226330	500	76 억		0	N	N	0	N	00	N
172	20240702	140935	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6850	-210	5	-2.97	529026080	77360	67.20	7080	7080	6740	9170	4950	7060	6838.50	0.00	0	-10617	7346	7202	6916	6772	6486	7275	6845	76	2110	500	4370	10	1	15258475	1045	-9.16	3.34	12	0.51	-748.00	2050.00	19960	20230911	-65.68	6630	20240701	3.32	14700	-53.40	20240102	6630	3.32	20240701	19960	-65.68	20230911	6630	3.32	20240701	0.77	N	226330	500	76 억		0	N	N	0	N	00	N
173	20240702	130935	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6840	-220	5	-3.12	390965690	57077	49.58	7080	7080	6740	9170	4950	7060	6849.79	0.00	0	-8446	7346	7202	6916	6772	6486	7275	6845	76	2110	500	4370	10	1	15258475	1044	-9.14	3.34	12	0.37	-748.00	2050.00	19960	20230911	-65.73	6630	20240701	3.17	14700	-53.47	20240102	6630	3.17	20240701	19960	-65.73	20230911	6630	3.17	20240701	0.77	N	226330	500	76 억		0	N	N	0	N	00	N
174	20240702	120936	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6820	-240	5	-3.40	374449890	54661	47.49	7080	7080	6740	9170	4950	7060	6850.40	0.00	0	-8024	7346	7202	6916	6772	6486	7275	6845	76	2110	500	4370	10	1	15258475	1041	-9.12	3.33	12	0.36	-748.00	2050.00	19960	20230911	-65.83	6630	20240701	2.87	14700	-53.61	20240102	6630	2.87	20240701	19960	-65.83	20230911	6630	2.87	20240701	0.77	N	226330	500	76 억		0	N	N	0	N	00	N
175	20240702	110935	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6820	-240	5	-3.40	336332100	49073	42.63	7080	7080	6740	9170	4950	7060	6853.71	0.00	0	-9381	7346	7202	6916	6772	6486	7275	6845	76	2110	500	4370	10	1	15258475	1041	-9.12	3.33	12	0.32	-748.00	2050.00	19960	20230911	-65.83	6630	20240701	2.87	14700	-53.61	20240102	6630	2.87	20240701	19960	-65.83	20230911	6630	2.87	20240701	0.77	N	226330	500	76 억		0	N	N	0	N	00	N
176	20240702	100934	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6900	-160	5	-2.27	253988140	36990	32.13	7080	7080	6740	9170	4950	7060	6866.40	0.00	0	-14907	7346	7202	6916	6772	6486	7275	6845	76	2110	500	4370	10	1	15258475	1053	-9.22	3.37	12	0.24	-748.00	2050.00	19960	20230911	-65.43	6630	20240701	4.07	14700	-53.06	20240102	6630	4.07	20240701	19960	-65.43	20230911	6630	4.07	20240701	0.77	N	226330	500	76 억		0	N	N	0	N	00	N
177	20240702	090936	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6930	-130	5	-1.84	19236090	2765	2.40	7080	7080	6900	9170	4950	7060	6956.99	0.00	0	-1084	7346	7202	6916	6772	6486	7275	6845	76	2110	500	4370	10	1	15258475	1057	-9.26	3.38	12	0.02	-748.00	2050.00	19960	20230911	-65.28	6630	20240701	4.52	14700	-52.86	20240102	6630	4.52	20240701	19960	-65.28	20230911	6630	4.52	20240701	0.77	N	226330	500	76 억		0	N	N	0	N	00	N
178	20240701	160931	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	7060	280	2	4.13	787657080	114739	55.00	6650	7060	6630	8810	4750	6780	6864.68	0.00	0	34494	7366	7072	6876	6582	6386	6975	6485	76	2030	500	4200	10	1	15258475	1077	-9.44	3.44	12	0.75	-748.00	2050.00	19960	20230911	-64.63	6630	20240701	6.49	14700	-51.97	20240102	6630	6.49	20240701	19960	-64.63	20230911	6630	6.49	20240701	0.77	N	226330	500	76 억		0	N	N	1	N	00	N
179	20240701	150934	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	7010	230	2	3.39	735708530	107356	51.46	6650	7030	6630	8810	4750	6780	6852.98	0.00	0	31140	7366	7072	6876	6582	6386	6975	6485	76	2030	500	4200	10	1	15258475	1070	-9.37	3.42	12	0.70	-748.00	2050.00	19960	20230911	-64.88	6630	20240701	5.73	14700	-52.31	20240102	6630	5.73	20240701	19960	-64.88	20230911	6630	5.73	20240701	0.77	N	226330	500	76 억		0	N	N	1	N	00	N
180	20240701	140932	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	6950	170	2	2.51	675126320	98673	47.30	6650	7020	6630	8810	4750	6780	6842.06	0.00	0	27277	7366	7072	6876	6582	6386	6975	6485	76	2030	500	4200	10	1	15258475	1060	-9.29	3.39	12	0.65	-748.00	2050.00	19960	20230911	-65.18	6630	20240701	4.83	14700	-52.72	20240102	6630	4.83	20240701	19960	-65.18	20230911	6630	4.83	20240701	0.77	N	226330	500	76 억		0	N	N	1	N	00	N
181	20240701	130932	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	6940	160	2	2.36	605559320	88645	42.49	6650	7020	6630	8810	4750	6780	6831.29	0.00	0	25237	7366	7072	6876	6582	6386	6975	6485	76	2030	500	4200	10	1	15258475	1059	-9.28	3.39	12	0.58	-748.00	2050.00	19960	20230911	-65.23	6630	20240701	4.68	14700	-52.79	20240102	6630	4.68	20240701	19960	-65.23	20230911	6630	4.68	20240701	0.77	N	226330	500	76 억		0	N	N	1	N	00	N
182	20240701	120933	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	6990	210	2	3.10	572842870	83945	40.24	6650	7020	6630	8810	4750	6780	6824.03	0.00	0	24470	7366	7072	6876	6582	6386	6975	6485	76	2030	500	4200	10	1	15258475	1067	-9.34	3.41	12	0.55	-748.00	2050.00	19960	20230911	-64.98	6630	20240701	5.43	14700	-52.45	20240102	6630	5.43	20240701	19960	-64.98	20230911	6630	5.43	20240701	0.77	N	226330	500	76 억		0	N	N	1	N	00	N
183	20240701	110930	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	6920	140	2	2.06	494172400	72665	34.83	6650	6950	6630	8810	4750	6780	6800.69	0.00	0	21635	7366	7072	6876	6582	6386	6975	6485	76	2030	500	4200	10	1	15258475	1056	-9.25	3.38	12	0.48	-748.00	2050.00	19960	20230911	-65.33	6630	20240701	4.37	14700	-52.93	20240102	6630	4.37	20240701	19960	-65.33	20230911	6630	4.37	20240701	0.77	N	226330	500	76 억		0	N	N	1	N	00	N
184	20240701	100929	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	6870	90	2	1.33	438706330	64652	30.99	6650	6950	6630	8810	4750	6780	6785.66	0.00	0	21293	7366	7072	6876	6582	6386	6975	6485	76	2030	500	4200	10	1	15258475	1048	-9.18	3.35	12	0.42	-748.00	2050.00	19960	20230911	-65.58	6630	20240701	3.62	14700	-53.27	20240102	6630	3.62	20240701	19960	-65.58	20230911	6630	3.62	20240701	0.77	N	226330	500	76 억		0	N	N	1	N	00	N
185	20240701	090927	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	6740	-40	5	-0.59	124749530	18593	8.91	6650	6810	6630	8810	4750	6780	6709.49	0.00	0	3991	7366	7072	6876	6582	6386	6975	6485	76	2030	500	4200	10	1	15258475	1028	-9.01	3.29	12	0.12	-748.00	2050.00	19960	20230911	-66.23	6630	20240701	1.66	14700	-54.15	20240102	6630	1.66	20240701	19960	-66.23	20230911	6630	1.66	20240701	0.77	N	226330	500	76 억		0	N	N	1	N	00	N