KissMeData/294570/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	161130	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14800	-200	5	-1.33	135121490	9198	58.19	14800	14900	14590	19500	10500	15000	14690.31	2.26	0	559	15406	15202	14936	14732	14466	15070	14600	51	4500	500	10500	10	1	10254685	1518	21.14	1.15	12	0.09	700.00	12867.00	25450	20230808	-41.85	14220	20240725	4.08	24950	-40.68	20240130	14220	4.08	20240725	25450	-41.85	20230808	14220	4.08	20240725	1.55	N	294570	500	51 억		232018	N	N	0	N	00	N
3	20240731	151147	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14750	-250	5	-1.67	131426780	8948	56.61	14800	14900	14590	19500	10500	15000	14687.84	2.26	0	614	15406	15202	14936	14732	14466	15070	14600	51	4500	500	10500	10	1	10254685	1513	21.07	1.15	12	0.09	700.00	12867.00	25450	20230808	-42.04	14220	20240725	3.73	24950	-40.88	20240130	14220	3.73	20240725	25450	-42.04	20230808	14220	3.73	20240725	1.55	N	294570	500	51 억		232018	N	N	0	N	00	N
4	20240731	141146	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14730	-270	5	-1.80	91252230	6212	39.30	14800	14900	14590	19500	10500	15000	14689.67	2.26	0	-575	15406	15202	14936	14732	14466	15070	14600	51	4500	500	10500	10	1	10254685	1511	21.04	1.14	12	0.06	700.00	12867.00	25450	20230808	-42.12	14220	20240725	3.59	24950	-40.96	20240130	14220	3.59	20240725	25450	-42.12	20230808	14220	3.59	20240725	1.55	N	294570	500	51 억		232018	N	N	0	N	00	N
5	20240731	131143	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14740	-260	5	-1.73	80538920	5484	34.69	14800	14900	14590	19500	10500	15000	14686.16	2.26	0	-836	15406	15202	14936	14732	14466	15070	14600	51	4500	500	10500	10	1	10254685	1512	21.06	1.15	12	0.05	700.00	12867.00	25450	20230808	-42.08	14220	20240725	3.66	24950	-40.92	20240130	14220	3.66	20240725	25450	-42.08	20230808	14220	3.66	20240725	1.55	N	294570	500	51 억		232018	N	N	0	N	00	N
6	20240731	121141	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14750	-250	5	-1.67	66554780	4535	28.69	14800	14900	14590	19500	10500	15000	14675.81	2.26	0	-848	15406	15202	14936	14732	14466	15070	14600	51	4500	500	10500	10	1	10254685	1513	21.07	1.15	12	0.04	700.00	12867.00	25450	20230808	-42.04	14220	20240725	3.73	24950	-40.88	20240130	14220	3.73	20240725	25450	-42.04	20230808	14220	3.73	20240725	1.55	N	294570	500	51 억		232018	N	N	0	N	00	N
7	20240731	111145	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14700	-300	5	-2.00	58382810	3981	25.19	14800	14900	14590	19500	10500	15000	14665.36	2.26	0	-471	15406	15202	14936	14732	14466	15070	14600	51	4500	500	10500	10	1	10254685	1507	21.00	1.14	12	0.04	700.00	12867.00	25450	20230808	-42.24	14220	20240725	3.38	24950	-41.08	20240130	14220	3.38	20240725	25450	-42.24	20230808	14220	3.38	20240725	1.55	N	294570	500	51 억		232018	N	N	0	N	00	N
8	20240731	101139	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14730	-270	5	-1.80	40414130	2756	17.44	14800	14900	14590	19500	10500	15000	14664.05	2.26	0	-215	15406	15202	14936	14732	14466	15070	14600	51	4500	500	10500	10	1	10254685	1511	21.04	1.14	12	0.03	700.00	12867.00	25450	20230808	-42.12	14220	20240725	3.59	24950	-40.96	20240130	14220	3.59	20240725	25450	-42.12	20230808	14220	3.59	20240725	1.55	N	294570	500	51 억		232018	N	N	0	N	00	N
9	20240731	091140	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14600	-400	5	-2.67	22663080	1549	9.80	14800	14800	14590	19500	10500	15000	14630.78	2.26	0	-93	15406	15202	14936	14732	14466	15070	14600	51	4500	500	10500	10	1	10254685	1497	20.86	1.13	12	0.02	700.00	12867.00	25450	20230808	-42.63	14220	20240725	2.67	24950	-41.48	20240130	14220	2.67	20240725	25450	-42.63	20230808	14220	2.67	20240725	1.55	N	294570	500	51 억		232018	N	N	0	N	00	N
10	20240730	161110	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15000	-100	5	-0.66	233507220	15741	89.91	15060	15140	14670	19630	10570	15100	14834.33	2.27	0	-514	15646	15372	14876	14602	14106	15510	14740	51	4530	500	10570	10	1	10254685	1538	21.43	1.17	12	0.15	700.00	12867.00	25450	20230808	-41.06	14220	20240725	5.49	24950	-39.88	20240130	14220	5.49	20240725	25450	-41.06	20230808	14220	5.49	20240725	1.55	N	294570	500	51 억		232493	N	N	0	N	00	N
11	20240730	151134	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14790	-310	5	-2.05	218161020	14714	84.04	15060	15140	14670	19630	10570	15100	14826.76	2.27	0	-63	15646	15372	14876	14602	14106	15510	14740	51	4530	500	10570	10	1	10254685	1517	21.13	1.15	12	0.14	700.00	12867.00	25450	20230808	-41.89	14220	20240725	4.01	24950	-40.72	20240130	14220	4.01	20240725	25450	-41.89	20230808	14220	4.01	20240725	1.55	N	294570	500	51 억		232493	N	N	0	N	00	N
12	20240730	141121	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14840	-260	5	-1.72	202178290	13630	77.85	15060	15140	14670	19630	10570	15100	14833.33	2.27	0	231	15646	15372	14876	14602	14106	15510	14740	51	4530	500	10570	10	1	10254685	1522	21.20	1.15	12	0.13	700.00	12867.00	25450	20230808	-41.69	14220	20240725	4.36	24950	-40.52	20240130	14220	4.36	20240725	25450	-41.69	20230808	14220	4.36	20240725	1.55	N	294570	500	51 억		232493	N	N	0	N	00	N
13	20240730	131125	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14960	-140	5	-0.93	198552280	13385	76.45	15060	15140	14670	19630	10570	15100	14833.94	2.27	0	272	15646	15372	14876	14602	14106	15510	14740	51	4530	500	10570	10	1	10254685	1534	21.37	1.16	12	0.13	700.00	12867.00	25450	20230808	-41.22	14220	20240725	5.20	24950	-40.04	20240130	14220	5.20	20240725	25450	-41.22	20230808	14220	5.20	20240725	1.55	N	294570	500	51 억		232493	N	N	0	N	00	N
14	20240730	121117	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14820	-280	5	-1.85	179283110	12085	69.03	15060	15140	14670	19630	10570	15100	14835.18	2.27	0	950	15646	15372	14876	14602	14106	15510	14740	51	4530	500	10570	10	1	10254685	1520	21.17	1.15	12	0.12	700.00	12867.00	25450	20230808	-41.77	14220	20240725	4.22	24950	-40.60	20240130	14220	4.22	20240725	25450	-41.77	20230808	14220	4.22	20240725	1.55	N	294570	500	51 억		232493	N	N	0	N	00	N
15	20240730	111126	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14910	-190	5	-1.26	157077040	10583	60.45	15060	15140	14670	19630	10570	15100	14842.39	2.27	0	1020	15646	15372	14876	14602	14106	15510	14740	51	4530	500	10570	10	1	10254685	1529	21.30	1.16	12	0.10	700.00	12867.00	25450	20230808	-41.41	14220	20240725	4.85	24950	-40.24	20240130	14220	4.85	20240725	25450	-41.41	20230808	14220	4.85	20240725	1.55	N	294570	500	51 억		232493	N	N	0	N	00	N
16	20240730	101133	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14970	-130	5	-0.86	31661150	2114	12.07	15060	15060	14850	19630	10570	15100	14976.89	2.27	0	-1170	15646	15372	14876	14602	14106	15510	14740	51	4530	500	10570	10	1	10254685	1535	21.39	1.16	12	0.02	700.00	12867.00	25450	20230808	-41.18	14220	20240725	5.27	24950	-40.00	20240130	14220	5.27	20240725	25450	-41.18	20230808	14220	5.27	20240725	1.55	N	294570	500	51 억		232493	N	N	0	N	00	N
17	20240730	091136	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15020	-80	5	-0.53	5563910	370	2.11	15060	15060	15000	19630	10570	15100	15037.59	2.27	0	-64	15646	15372	14876	14602	14106	15510	14740	51	4530	500	10570	10	1	10254685	1540	21.46	1.17	12	0.00	700.00	12867.00	25450	20230808	-40.98	14220	20240725	5.63	24950	-39.80	20240130	14220	5.63	20240725	25450	-40.98	20230808	14220	5.63	20240725	1.55	N	294570	500	51 억		232493	N	N	0	N	00	N
18	20240729	161110	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15100	580	2	3.99	259043880	17456	193.14	14380	15150	14380	18870	10170	14520	14839.73	2.24	0	3507	14706	14612	14446	14352	14186	14660	14400	51	4350	500	10160	10	1	10254685	1548	21.57	1.17	12	0.17	700.00	12867.00	25450	20230808	-40.67	14220	20240725	6.19	24950	-39.48	20240130	14220	6.19	20240725	25450	-40.67	20230808	14220	6.19	20240725	1.56	N	294570	500	51 억		229220	N	N	0	N	00	N
19	20240729	151126	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15010	490	2	3.37	243394080	16418	181.66	14380	15150	14380	18870	10170	14520	14824.83	2.24	0	3772	14706	14612	14446	14352	14186	14660	14400	51	4350	500	10160	10	1	10254685	1539	21.44	1.17	12	0.16	700.00	12867.00	25450	20230808	-41.02	14220	20240725	5.56	24950	-39.84	20240130	14220	5.56	20240725	25450	-41.02	20230808	14220	5.56	20240725	1.56	N	294570	500	51 억		229220	N	N	0	N	00	N
20	20240729	141134	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15140	620	2	4.27	224161390	15135	167.46	14380	15150	14380	18870	10170	14520	14810.80	2.24	0	3350	14706	14612	14446	14352	14186	14660	14400	51	4350	500	10160	10	1	10254685	1553	21.63	1.18	12	0.15	700.00	12867.00	25450	20230808	-40.51	14220	20240725	6.47	24950	-39.32	20240130	14220	6.47	20240725	25450	-40.51	20230808	14220	6.47	20240725	1.56	N	294570	500	51 억		229220	N	N	0	N	00	N
21	20240729	131130	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14920	400	2	2.75	157214080	10675	118.11	14380	15100	14380	18870	10170	14520	14727.31	2.24	0	2399	14706	14612	14446	14352	14186	14660	14400	51	4350	500	10160	10	1	10254685	1530	21.31	1.16	12	0.10	700.00	12867.00	25450	20230808	-41.38	14220	20240725	4.92	24950	-40.20	20240130	14220	4.92	20240725	25450	-41.38	20230808	14220	4.92	20240725	1.56	N	294570	500	51 억		229220	N	N	0	N	00	N
22	20240729	121131	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14580	60	2	0.41	57315960	3940	43.59	14380	14640	14380	18870	10170	14520	14547.20	2.24	0	1480	14706	14612	14446	14352	14186	14660	14400	51	4350	500	10160	10	1	10254685	1495	20.83	1.13	12	0.04	700.00	12867.00	25450	20230808	-42.71	14220	20240725	2.53	24950	-41.56	20240130	14220	2.53	20240725	25450	-42.71	20230808	14220	2.53	20240725	1.56	N	294570	500	51 억		229220	N	N	0	N	00	N
23	20240729	111119	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14570	50	2	0.34	47770440	3284	36.34	14380	14640	14380	18870	10170	14520	14546.42	2.24	0	1100	14706	14612	14446	14352	14186	14660	14400	51	4350	500	10160	10	1	10254685	1494	20.81	1.13	12	0.03	700.00	12867.00	25450	20230808	-42.75	14220	20240725	2.46	24950	-41.60	20240130	14220	2.46	20240725	25450	-42.75	20230808	14220	2.46	20240725	1.56	N	294570	500	51 억		229220	N	N	0	N	00	N
24	20240729	101116	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14590	70	2	0.48	20993360	1446	16.00	14380	14590	14380	18870	10170	14520	14518.23	2.24	0	550	14706	14612	14446	14352	14186	14660	14400	51	4350	500	10160	10	1	10254685	1496	20.84	1.13	12	0.01	700.00	12867.00	25450	20230808	-42.67	14220	20240725	2.60	24950	-41.52	20240130	14220	2.60	20240725	25450	-42.67	20230808	14220	2.60	20240725	1.56	N	294570	500	51 억		229220	N	N	0	N	00	N
25	20240729	091114	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14540	20	2	0.14	4194790	290	3.21	14380	14540	14380	18870	10170	14520	14464.79	2.24	0	-96	14706	14612	14446	14352	14186	14660	14400	51	4350	500	10160	10	1	10254685	1491	20.77	1.13	12	0.00	700.00	12867.00	25450	20230808	-42.87	14220	20240725	2.25	24950	-41.72	20240130	14220	2.25	20240725	25450	-42.87	20230808	14220	2.25	20240725	1.56	N	294570	500	51 억		229220	N	N	0	N	00	N
26	20240726	161058	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14520	120	2	0.83	129176970	8982	109.76	14450	14540	14280	18720	10080	14400	14381.76	2.21	0	2519	14733	14566	14393	14226	14053	14480	14140	51	4320	500	10080	10	1	10254685	1489	20.74	1.13	12	0.09	700.00	12867.00	25450	20230808	-42.95	14220	20240725	2.11	24950	-41.80	20240130	14220	2.11	20240725	25450	-42.95	20230808	14220	2.11	20240725	1.56	N	294570	500	51 억		226701	N	N	0	N	00	N
27	20240726	151111	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14490	90	2	0.62	118892520	8273	101.10	14450	14540	14280	18720	10080	14400	14371.15	2.21	0	2466	14733	14566	14393	14226	14053	14480	14140	51	4320	500	10080	10	1	10254685	1486	20.70	1.13	12	0.08	700.00	12867.00	25450	20230808	-43.06	14220	20240725	1.90	24950	-41.92	20240130	14220	1.90	20240725	25450	-43.06	20230808	14220	1.90	20240725	1.56	N	294570	500	51 억		226701	N	N	0	N	00	N
28	20240726	141110	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14410	10	2	0.07	96072210	6694	81.80	14450	14540	14280	18720	10080	14400	14351.99	2.21	0	1796	14733	14566	14393	14226	14053	14480	14140	51	4320	500	10080	10	1	10254685	1478	20.59	1.12	12	0.07	700.00	12867.00	25450	20230808	-43.38	14220	20240725	1.34	24950	-42.24	20240130	14220	1.34	20240725	25450	-43.38	20230808	14220	1.34	20240725	1.56	N	294570	500	51 억		226701	N	N	0	N	00	N
29	20240726	131111	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14470	70	2	0.49	84050840	5860	71.61	14450	14540	14280	18720	10080	14400	14343.15	2.21	0	1182	14733	14566	14393	14226	14053	14480	14140	51	4320	500	10080	10	1	10254685	1484	20.67	1.12	12	0.06	700.00	12867.00	25450	20230808	-43.14	14220	20240725	1.76	24950	-42.00	20240130	14220	1.76	20240725	25450	-43.14	20230808	14220	1.76	20240725	1.56	N	294570	500	51 억		226701	N	N	0	N	00	N
30	20240726	121115	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14440	40	2	0.28	75813220	5289	64.63	14450	14540	14280	18720	10080	14400	14334.13	2.21	0	1145	14733	14566	14393	14226	14053	14480	14140	51	4320	500	10080	10	1	10254685	1481	20.63	1.12	12	0.05	700.00	12867.00	25450	20230808	-43.26	14220	20240725	1.55	24950	-42.12	20240130	14220	1.55	20240725	25450	-43.26	20230808	14220	1.55	20240725	1.56	N	294570	500	51 억		226701	N	N	0	N	00	N
31	20240726	111116	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14300	-100	5	-0.69	57719540	4026	49.20	14450	14540	14280	18720	10080	14400	14336.70	2.21	0	145	14733	14566	14393	14226	14053	14480	14140	51	4320	500	10080	10	1	10254685	1466	20.43	1.11	12	0.04	700.00	12867.00	25450	20230808	-43.81	14220	20240725	0.56	24950	-42.69	20240130	14220	0.56	20240725	25450	-43.81	20230808	14220	0.56	20240725	1.56	N	294570	500	51 억		226701	N	N	0	N	00	N
32	20240726	101108	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14320	-80	5	-0.56	24890400	1731	21.15	14450	14540	14300	18720	10080	14400	14379.20	2.21	0	-6	14733	14566	14393	14226	14053	14480	14140	51	4320	500	10080	10	1	10254685	1468	20.46	1.11	12	0.02	700.00	12867.00	25450	20230808	-43.73	14220	20240725	0.70	24950	-42.61	20240130	14220	0.70	20240725	25450	-43.73	20230808	14220	0.70	20240725	1.56	N	294570	500	51 억		226701	N	N	0	N	00	N
33	20240726	091108	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14540	140	2	0.97	9237290	640	7.82	14450	14540	14430	18720	10080	14400	14433.27	2.21	0	-10	14733	14566	14393	14226	14053	14480	14140	51	4320	500	10080	10	1	10254685	1491	20.77	1.13	12	0.01	700.00	12867.00	25450	20230808	-42.87	14220	20240725	2.25	24950	-41.72	20240130	14220	2.25	20240725	25450	-42.87	20230808	14220	2.25	20240725	1.56	N	294570	500	51 억		226701	N	N	0	N	00	N
34	20240725	161105	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	14400	-160	5	-1.10	117010830	8156	60.13	14560	14560	14220	18920	10200	14560	14345.99	2.21	0	57	14880	14720	14540	14380	14200	14800	14460	51	4360	500	10190	10	1	10254685	1477	20.57	1.12	12	0.08	700.00	12867.00	25450	20230808	-43.42	14220	20240725	1.27	24950	-42.28	20240130	14220	1.27	20240725	25450	-43.42	20230808	14220	1.27	20240725	1.56	N	294570	500	51 억		226652	N	N	0	N	00	N
35	20240725	151118	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	14410	-150	5	-1.03	110410940	7697	56.74	14560	14560	14220	18920	10200	14560	14344.67	2.21	0	-46	14880	14720	14540	14380	14200	14800	14460	51	4360	500	10190	10	1	10254685	1478	20.59	1.12	12	0.08	700.00	12867.00	25450	20230808	-43.38	14220	20240725	1.34	24950	-42.24	20240130	14220	1.34	20240725	25450	-43.38	20230808	14220	1.34	20240725	1.56	N	294570	500	51 억		226652	N	N	0	N	00	N
36	20240725	141114	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	14510	-50	5	-0.34	105495300	7355	54.22	14560	14560	14220	18920	10200	14560	14343.34	2.21	0	-124	14880	14720	14540	14380	14200	14800	14460	51	4360	500	10190	10	1	10254685	1488	20.73	1.13	12	0.07	700.00	12867.00	25450	20230808	-42.99	14220	20240725	2.04	24950	-41.84	20240130	14220	2.04	20240725	25450	-42.99	20230808	14220	2.04	20240725	1.56	N	294570	500	51 억		226652	N	N	0	N	00	N
37	20240725	131107	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	14400	-160	5	-1.10	89211040	6224	45.88	14560	14560	14220	18920	10200	14560	14333.39	2.21	0	-267	14880	14720	14540	14380	14200	14800	14460	51	4360	500	10190	10	1	10254685	1477	20.57	1.12	12	0.06	700.00	12867.00	25450	20230808	-43.42	14220	20240725	1.27	24950	-42.28	20240130	14220	1.27	20240725	25450	-43.42	20230808	14220	1.27	20240725	1.56	N	294570	500	51 억		226652	N	N	0	N	00	N
38	20240725	121113	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	14450	-110	5	-0.76	74517280	5205	38.37	14560	14560	14220	18920	10200	14560	14316.48	2.21	0	-316	14880	14720	14540	14380	14200	14800	14460	51	4360	500	10190	10	1	10254685	1482	20.64	1.12	12	0.05	700.00	12867.00	25450	20230808	-43.22	14220	20240725	1.62	24950	-42.08	20240130	14220	1.62	20240725	25450	-43.22	20230808	14220	1.62	20240725	1.56	N	294570	500	51 억		226652	N	N	0	N	00	N
39	20240725	111111	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	14240	-320	5	-2.20	57125680	3995	29.45	14560	14560	14220	18920	10200	14560	14299.29	2.21	0	-745	14880	14720	14540	14380	14200	14800	14460	51	4360	500	10190	10	1	10254685	1460	20.34	1.11	12	0.04	700.00	12867.00	25450	20230808	-44.05	14220	20240725	0.14	24950	-42.93	20240130	14220	0.14	20240725	25450	-44.05	20230808	14220	0.14	20240725	1.56	N	294570	500	51 억		226652	N	N	0	N	00	N
40	20240725	101103	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	14280	-280	5	-1.92	30736890	2142	15.79	14560	14560	14220	18920	10200	14560	14349.62	2.21	0	-908	14880	14720	14540	14380	14200	14800	14460	51	4360	500	10190	10	1	10254685	1464	20.40	1.11	12	0.02	700.00	12867.00	25450	20230808	-43.89	14220	20240725	0.42	24950	-42.77	20240130	14220	0.42	20240725	25450	-43.89	20230808	14220	0.42	20240725	1.56	N	294570	500	51 억		226652	N	N	0	N	00	N
41	20240725	091059	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14560	0	3	0.00	2882780	198	1.46	14560	14560	14530	18920	10200	14560	14559.49	2.21	0	-20	14880	14720	14540	14380	14200	14800	14460	51	4360	500	10190	10	1	10254685	1493	20.80	1.13	12	0.00	700.00	12867.00	25450	20230808	-42.79	14360	20240724	1.39	24950	-41.64	20240130	14360	1.39	20240724	25450	-42.79	20230808	14360	1.39	20240724	1.56	N	294570	500	51 억		226652	N	N	0	N	00	N
42	20240724	161058	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	14560	110	2	0.76	196945420	13545	85.04	14500	14700	14360	18780	10120	14450	14540.08	2.17	0	3965	14956	14702	14576	14322	14196	14640	14260	51	4330	500	10110	10	1	10254685	1493	20.80	1.13	12	0.13	700.00	12867.00	25450	20230808	-42.79	14360	20240724	1.39	24950	-41.64	20240130	14360	1.39	20240724	25450	-42.79	20230808	14360	1.39	20240724	1.55	N	294570	500	51 억		222687	N	N	0	N	00	N
43	20240724	151115	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	14610	160	2	1.11	193068130	13279	83.37	14500	14700	14360	18780	10120	14450	14539.36	2.17	0	3993	14956	14702	14576	14322	14196	14640	14260	51	4330	500	10110	10	1	10254685	1498	20.87	1.14	12	0.13	700.00	12867.00	25450	20230808	-42.59	14360	20240724	1.74	24950	-41.44	20240130	14360	1.74	20240724	25450	-42.59	20230808	14360	1.74	20240724	1.55	N	294570	500	51 억		222687	N	N	0	N	00	N
44	20240724	141109	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	14630	180	2	1.25	190448670	13100	82.25	14500	14700	14360	18780	10120	14450	14538.07	2.17	0	3958	14956	14702	14576	14322	14196	14640	14260	51	4330	500	10110	10	1	10254685	1500	20.90	1.14	12	0.13	700.00	12867.00	25450	20230808	-42.51	14360	20240724	1.88	24950	-41.36	20240130	14360	1.88	20240724	25450	-42.51	20230808	14360	1.88	20240724	1.55	N	294570	500	51 억		222687	N	N	0	N	00	N
45	20240724	131114	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	14630	180	2	1.25	118606740	8151	51.18	14500	14700	14360	18780	10120	14450	14551.19	2.17	0	1769	14956	14702	14576	14322	14196	14640	14260	51	4330	500	10110	10	1	10254685	1500	20.90	1.14	12	0.08	700.00	12867.00	25450	20230808	-42.51	14360	20240724	1.88	24950	-41.36	20240130	14360	1.88	20240724	25450	-42.51	20230808	14360	1.88	20240724	1.55	N	294570	500	51 억		222687	N	N	0	N	00	N
46	20240724	121112	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	14550	100	2	0.69	99867860	6867	43.12	14500	14700	14360	18780	10120	14450	14543.16	2.17	0	1011	14956	14702	14576	14322	14196	14640	14260	51	4330	500	10110	10	1	10254685	1492	20.79	1.13	12	0.07	700.00	12867.00	25450	20230808	-42.83	14360	20240724	1.32	24950	-41.68	20240130	14360	1.32	20240724	25450	-42.83	20230808	14360	1.32	20240724	1.55	N	294570	500	51 억		222687	N	N	0	N	00	N
47	20240724	111110	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	14670	220	2	1.52	79583270	5477	34.39	14500	14700	14360	18780	10120	14450	14530.45	2.17	0	730	14956	14702	14576	14322	14196	14640	14260	51	4330	500	10110	10	1	10254685	1504	20.96	1.14	12	0.05	700.00	12867.00	25450	20230808	-42.36	14360	20240724	2.16	24950	-41.20	20240130	14360	2.16	20240724	25450	-42.36	20230808	14360	2.16	20240724	1.55	N	294570	500	51 억		222687	N	N	0	N	00	N
48	20240724	101137	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	14700	250	2	1.73	54973900	3796	23.83	14500	14700	14360	18780	10120	14450	14482.06	2.17	0	560	14956	14702	14576	14322	14196	14640	14260	51	4330	500	10110	10	1	10254685	1507	21.00	1.14	12	0.04	700.00	12867.00	25450	20230808	-42.24	14360	20240724	2.37	24950	-41.08	20240130	14360	2.37	20240724	25450	-42.24	20230808	14360	2.37	20240724	1.55	N	294570	500	51 억		222687	N	N	0	N	00	N
49	20240724	091100	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	14400	-50	5	-0.35	13206370	914	5.74	14500	14500	14400	18780	10120	14450	14448.98	2.17	0	-250	14956	14702	14576	14322	14196	14640	14260	51	4330	500	10110	10	1	10254685	1477	20.57	1.12	12	0.01	700.00	12867.00	25450	20230808	-43.42	14400	20240724	0.00	24950	-42.28	20240130	14400	0.00	20240724	25450	-43.42	20230808	14400	0.00	20240724	1.55	N	294570	500	51 억		222687	N	N	0	N	00	N
50	20240723	161052	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	14450	-170	5	-1.16	231328540	15901	66.20	14620	14830	14450	19000	10240	14620	14548.87	2.19	0	-1970	15686	15152	14856	14322	14026	15005	14175	51	4380	500	10230	10	1	10254685	1482	20.64	1.12	12	0.16	700.00	12867.00	25450	20230808	-43.22	14450	20240723	0.00	24950	-42.08	20240130	14450	0.00	20240723	25450	-43.22	20230808	14450	0.00	20240723	1.56	N	294570	500	51 억		224658	N	N	0	N	00	N
51	20240723	151120	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	14480	-140	5	-0.96	209860490	14416	60.02	14620	14830	14460	19000	10240	14620	14557.47	2.19	0	-1101	15686	15152	14856	14322	14026	15005	14175	51	4380	500	10230	10	1	10254685	1485	20.69	1.13	12	0.14	700.00	12867.00	25450	20230808	-43.10	14460	20240723	0.14	24950	-41.96	20240130	14460	0.14	20240723	25450	-43.10	20230808	14460	0.14	20240723	1.56	N	294570	500	51 억		224658	N	N	0	N	00	N
52	20240723	141055	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	14500	-120	5	-0.82	177685950	12193	50.76	14620	14830	14470	19000	10240	14620	14572.78	2.19	0	-857	15686	15152	14856	14322	14026	15005	14175	51	4380	500	10230	10	1	10254685	1487	20.71	1.13	12	0.12	700.00	12867.00	25450	20230808	-43.03	14470	20240723	0.21	24950	-41.88	20240130	14470	0.21	20240723	25450	-43.03	20230808	14470	0.21	20240723	1.56	N	294570	500	51 억		224658	N	N	0	N	00	N
53	20240723	131051	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	14500	-120	5	-0.82	151357540	10377	43.20	14620	14830	14470	19000	10240	14620	14585.87	2.19	0	-472	15686	15152	14856	14322	14026	15005	14175	51	4380	500	10230	10	1	10254685	1487	20.71	1.13	12	0.10	700.00	12867.00	25450	20230808	-43.03	14470	20240723	0.21	24950	-41.88	20240130	14470	0.21	20240723	25450	-43.03	20230808	14470	0.21	20240723	1.56	N	294570	500	51 억		224658	N	N	0	N	00	N
54	20240723	121101	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	14540	-80	5	-0.55	114399050	7830	32.60	14620	14830	14470	19000	10240	14620	14610.35	2.19	0	-472	15686	15152	14856	14322	14026	15005	14175	51	4380	500	10230	10	1	10254685	1491	20.77	1.13	12	0.08	700.00	12867.00	25450	20230808	-42.87	14470	20240723	0.48	24950	-41.72	20240130	14470	0.48	20240723	25450	-42.87	20230808	14470	0.48	20240723	1.56	N	294570	500	51 억		224658	N	N	0	N	00	N
55	20240723	111058	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	14480	-140	5	-0.96	112244590	7682	31.98	14620	14830	14470	19000	10240	14620	14611.38	2.19	0	-587	15686	15152	14856	14322	14026	15005	14175	51	4380	500	10230	10	1	10254685	1485	20.69	1.13	12	0.07	700.00	12867.00	25450	20230808	-43.10	14470	20240723	0.07	24950	-41.96	20240130	14470	0.07	20240723	25450	-43.10	20230808	14470	0.07	20240723	1.56	N	294570	500	51 억		224658	N	N	0	N	00	N
56	20240723	101053	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14710	90	2	0.62	42529290	2890	12.03	14620	14830	14610	19000	10240	14620	14716.02	2.19	0	30	15686	15152	14856	14322	14026	15005	14175	51	4380	500	10230	10	1	10254685	1508	21.01	1.14	12	0.03	700.00	12867.00	25450	20230808	-42.20	14560	20240722	1.03	24950	-41.04	20240130	14560	1.03	20240722	25450	-42.20	20230808	14560	1.03	20240722	1.56	N	294570	500	51 억		224658	N	N	0	N	00	N
57	20240723	091105	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14790	170	2	1.16	5274140	359	1.49	14620	14790	14620	19000	10240	14620	14691.20	2.19	0	-35	15686	15152	14856	14322	14026	15005	14175	51	4380	500	10230	10	1	10254685	1517	21.13	1.15	12	0.00	700.00	12867.00	25450	20230808	-41.89	14560	20240722	1.58	24950	-40.72	20240130	14560	1.58	20240722	25450	-41.89	20230808	14560	1.58	20240722	1.56	N	294570	500	51 억		224658	N	N	0	N	00	N
58	20240722	161047	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	14620	-430	5	-2.86	352756770	23979	351.55	15390	15390	14560	19560	10540	15050	14711.14	2.27	0	-8569	15463	15256	15083	14876	14703	15360	14980	51	4510	500	10530	10	1	10254685	1499	20.89	1.14	12	0.23	700.00	12867.00	25450	20230808	-42.55	14560	20240722	0.41	24950	-41.40	20240130	14560	0.41	20240722	25450	-42.55	20230808	14560	0.41	20240722	1.58	N	294570	500	51 억		233223	N	N	0	N	00	N
59	20240722	151057	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	14620	-430	5	-2.86	341722830	23224	340.48	15390	15390	14560	19560	10540	15050	14714.21	2.27	0	-8488	15463	15256	15083	14876	14703	15360	14980	51	4510	500	10530	10	1	10254685	1499	20.89	1.14	12	0.23	700.00	12867.00	25450	20230808	-42.55	14560	20240722	0.41	24950	-41.40	20240130	14560	0.41	20240722	25450	-42.55	20230808	14560	0.41	20240722	1.58	N	294570	500	51 억		233223	N	N	0	N	00	N
60	20240722	141103	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	14590	-460	5	-3.06	283477090	19231	281.94	15390	15390	14580	19560	10540	15050	14740.63	2.27	0	-8227	15463	15256	15083	14876	14703	15360	14980	51	4510	500	10530	10	1	10254685	1496	20.84	1.13	12	0.19	700.00	12867.00	25450	20230808	-42.67	14580	20240722	0.07	24950	-41.52	20240130	14580	0.07	20240722	25450	-42.67	20230808	14580	0.07	20240722	1.58	N	294570	500	51 억		233223	N	N	0	N	00	N
61	20240722	131059	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	14630	-420	5	-2.79	238620490	16159	236.90	15390	15390	14620	19560	10540	15050	14767.03	2.27	0	-7761	15463	15256	15083	14876	14703	15360	14980	51	4510	500	10530	10	1	10254685	1500	20.90	1.14	12	0.16	700.00	12867.00	25450	20230808	-42.51	14620	20240722	0.07	24950	-41.36	20240130	14620	0.07	20240722	25450	-42.51	20230808	14620	0.07	20240722	1.58	N	294570	500	51 억		233223	N	N	0	N	00	N
62	20240722	121055	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14750	-300	5	-1.99	138014080	9312	136.52	15390	15390	14730	19560	10540	15050	14821.10	2.27	0	-2685	15463	15256	15083	14876	14703	15360	14980	51	4510	500	10530	10	1	10254685	1513	21.07	1.15	12	0.09	700.00	12867.00	25450	20230808	-42.04	14670	20240704	0.55	24950	-40.88	20240130	14670	0.55	20240704	25450	-42.04	20230808	14670	0.55	20240704	1.58	N	294570	500	51 억		233223	N	N	0	N	00	N
63	20240722	111054	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14730	-320	5	-2.13	128783730	8686	127.34	15390	15390	14730	19560	10540	15050	14826.59	2.27	0	-2685	15463	15256	15083	14876	14703	15360	14980	51	4510	500	10530	10	1	10254685	1511	21.04	1.14	12	0.08	700.00	12867.00	25450	20230808	-42.12	14670	20240704	0.41	24950	-40.96	20240130	14670	0.41	20240704	25450	-42.12	20230808	14670	0.41	20240704	1.58	N	294570	500	51 억		233223	N	N	0	N	00	N
64	20240722	101054	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14820	-230	5	-1.53	49118840	3287	48.19	15390	15390	14810	19560	10540	15050	14943.36	2.27	0	-649	15463	15256	15083	14876	14703	15360	14980	51	4510	500	10530	10	1	10254685	1520	21.17	1.15	12	0.03	700.00	12867.00	25450	20230808	-41.77	14670	20240704	1.02	24950	-40.60	20240130	14670	1.02	20240704	25450	-41.77	20230808	14670	1.02	20240704	1.58	N	294570	500	51 억		233223	N	N	0	N	00	N
65	20240722	091058	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15070	20	2	0.13	8492880	560	8.21	15390	15390	15070	19560	10540	15050	15165.86	2.27	0	-73	15463	15256	15083	14876	14703	15360	14980	51	4510	500	10530	10	1	10254685	1545	21.53	1.17	12	0.01	700.00	12867.00	25450	20230808	-40.79	14670	20240704	2.73	24950	-39.60	20240130	14670	2.73	20240704	25450	-40.79	20230808	14670	2.73	20240704	1.58	N	294570	500	51 억		233223	N	N	0	N	00	N
66	20240719	161028	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15050	-90	5	-0.59	101911250	6788	66.22	15010	15290	14910	19680	10600	15140	15013.06	2.27	0	336	15833	15486	15253	14906	14673	15370	14790	51	4540	500	10590	10	1	10254685	1543	21.50	1.17	12	0.07	700.00	12867.00	25450	20230808	-40.86	14670	20240704	2.59	24950	-39.68	20240130	14670	2.59	20240704	25450	-40.86	20230808	14670	2.59	20240704	1.60	N	294570	500	51 억		232887	N	N	0	N	00	N
67	20240719	151040	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14990	-150	5	-0.99	93036370	6198	60.47	15010	15290	14910	19680	10600	15140	15010.71	2.27	0	403	15833	15486	15253	14906	14673	15370	14790	51	4540	500	10590	10	1	10254685	1537	21.41	1.16	12	0.06	700.00	12867.00	25450	20230808	-41.10	14670	20240704	2.18	24950	-39.92	20240130	14670	2.18	20240704	25450	-41.10	20230808	14670	2.18	20240704	1.60	N	294570	500	51 억		232887	N	N	0	N	00	N
68	20240719	141042	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15020	-120	5	-0.79	82925050	5524	53.89	15010	15290	14910	19680	10600	15140	15011.78	2.27	0	315	15833	15486	15253	14906	14673	15370	14790	51	4540	500	10590	10	1	10254685	1540	21.46	1.17	12	0.05	700.00	12867.00	25450	20230808	-40.98	14670	20240704	2.39	24950	-39.80	20240130	14670	2.39	20240704	25450	-40.98	20230808	14670	2.39	20240704	1.60	N	294570	500	51 억		232887	N	N	0	N	00	N
69	20240719	131032	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14990	-150	5	-0.99	79184690	5275	51.46	15010	15290	14910	19680	10600	15140	15011.32	2.27	0	421	15833	15486	15253	14906	14673	15370	14790	51	4540	500	10590	10	1	10254685	1537	21.41	1.16	12	0.05	700.00	12867.00	25450	20230808	-41.10	14670	20240704	2.18	24950	-39.92	20240130	14670	2.18	20240704	25450	-41.10	20230808	14670	2.18	20240704	1.60	N	294570	500	51 억		232887	N	N	0	N	00	N
70	20240719	121030	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15000	-140	5	-0.92	76214480	5077	49.53	15010	15290	14910	19680	10600	15140	15011.72	2.27	0	396	15833	15486	15253	14906	14673	15370	14790	51	4540	500	10590	10	1	10254685	1538	21.43	1.17	12	0.05	700.00	12867.00	25450	20230808	-41.06	14670	20240704	2.25	24950	-39.88	20240130	14670	2.25	20240704	25450	-41.06	20230808	14670	2.25	20240704	1.60	N	294570	500	51 억		232887	N	N	0	N	00	N
71	20240719	111042	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14990	-150	5	-0.99	63404110	4220	41.17	15010	15290	14990	19680	10600	15140	15024.67	2.27	0	467	15833	15486	15253	14906	14673	15370	14790	51	4540	500	10590	10	1	10254685	1537	21.41	1.16	12	0.04	700.00	12867.00	25450	20230808	-41.10	14670	20240704	2.18	24950	-39.92	20240130	14670	2.18	20240704	25450	-41.10	20230808	14670	2.18	20240704	1.60	N	294570	500	51 억		232887	N	N	0	N	00	N
72	20240719	101022	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15010	-130	5	-0.86	56263390	3745	36.54	15010	15290	14990	19680	10600	15140	15023.60	2.27	0	448	15833	15486	15253	14906	14673	15370	14790	51	4540	500	10590	10	1	10254685	1539	21.44	1.17	12	0.04	700.00	12867.00	25450	20230808	-41.02	14670	20240704	2.32	24950	-39.84	20240130	14670	2.32	20240704	25450	-41.02	20230808	14670	2.32	20240704	1.60	N	294570	500	51 억		232887	N	N	0	N	00	N
73	20240719	091045	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15140	0	3	0.00	1103890	73	0.71	15010	15290	15010	19680	10600	15140	15121.78	2.27	0	-33	15833	15486	15253	14906	14673	15370	14790	51	4540	500	10590	10	1	10254685	1553	21.63	1.18	12	0.00	700.00	12867.00	25450	20230808	-40.51	14670	20240704	3.20	24950	-39.32	20240130	14670	3.20	20240704	25450	-40.51	20230808	14670	3.20	20240704	1.60	N	294570	500	51 억		232887	N	N	0	N	00	N
74	20240718	161021	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15140	-250	5	-1.62	154850980	10250	78.14	15200	15600	15020	20000	10780	15390	15107.41	2.29	0	-1910	15583	15486	15393	15296	15203	15440	15250	51	4610	500	10770	10	1	10254685	1553	21.63	1.18	12	0.10	700.00	12867.00	25450	20230808	-40.51	14670	20240704	3.20	24950	-39.32	20240130	14670	3.20	20240704	25450	-40.51	20230808	14670	3.20	20240704	1.60	N	294570	500	51 억		234745	N	N	0	N	00	N
75	20240718	151032	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15120	-270	5	-1.75	151415440	10023	76.41	15200	15600	15020	20000	10780	15390	15106.80	2.29	0	-1903	15583	15486	15393	15296	15203	15440	15250	51	4610	500	10770	10	1	10254685	1551	21.60	1.18	12	0.10	700.00	12867.00	25450	20230808	-40.59	14670	20240704	3.07	24950	-39.40	20240130	14670	3.07	20240704	25450	-40.59	20230808	14670	3.07	20240704	1.60	N	294570	500	51 억		234745	N	N	0	N	00	N
76	20240718	141024	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15060	-330	5	-2.14	143171000	9476	72.24	15200	15600	15020	20000	10780	15390	15108.80	2.29	0	-2085	15583	15486	15393	15296	15203	15440	15250	51	4610	500	10770	10	1	10254685	1544	21.51	1.17	12	0.09	700.00	12867.00	25450	20230808	-40.83	14670	20240704	2.66	24950	-39.64	20240130	14670	2.66	20240704	25450	-40.83	20230808	14670	2.66	20240704	1.60	N	294570	500	51 억		234745	N	N	0	N	00	N
77	20240718	131025	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15090	-300	5	-1.95	136084730	9006	68.65	15200	15600	15020	20000	10780	15390	15110.45	2.29	0	-2384	15583	15486	15393	15296	15203	15440	15250	51	4610	500	10770	10	1	10254685	1547	21.56	1.17	12	0.09	700.00	12867.00	25450	20230808	-40.71	14670	20240704	2.86	24950	-39.52	20240130	14670	2.86	20240704	25450	-40.71	20230808	14670	2.86	20240704	1.60	N	294570	500	51 억		234745	N	N	0	N	00	N
78	20240718	121026	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15020	-370	5	-2.40	133068600	8806	67.13	15200	15600	15020	20000	10780	15390	15111.13	2.29	0	-2408	15583	15486	15393	15296	15203	15440	15250	51	4610	500	10770	10	1	10254685	1540	21.46	1.17	12	0.09	700.00	12867.00	25450	20230808	-40.98	14670	20240704	2.39	24950	-39.80	20240130	14670	2.39	20240704	25450	-40.98	20230808	14670	2.39	20240704	1.60	N	294570	500	51 억		234745	N	N	0	N	00	N
79	20240718	111032	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15080	-310	5	-2.01	101605260	6715	51.19	15200	15600	15050	20000	10780	15390	15131.09	2.29	0	-2410	15583	15486	15393	15296	15203	15440	15250	51	4610	500	10770	10	1	10254685	1546	21.54	1.17	12	0.07	700.00	12867.00	25450	20230808	-40.75	14670	20240704	2.79	24950	-39.56	20240130	14670	2.79	20240704	25450	-40.75	20230808	14670	2.79	20240704	1.60	N	294570	500	51 억		234745	N	N	0	N	00	N
80	20240718	101033	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15100	-290	5	-1.88	69589190	4594	35.02	15200	15600	15090	20000	10780	15390	15147.84	2.29	0	-1984	15583	15486	15393	15296	15203	15440	15250	51	4610	500	10770	10	1	10254685	1548	21.57	1.17	12	0.04	700.00	12867.00	25450	20230808	-40.67	14670	20240704	2.93	24950	-39.48	20240130	14670	2.93	20240704	25450	-40.67	20230808	14670	2.93	20240704	1.60	N	294570	500	51 억		234745	N	N	0	N	00	N
81	20240718	091034	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15330	-60	5	-0.39	9377470	615	4.69	15200	15600	15140	20000	10780	15390	15247.92	2.29	0	-245	15583	15486	15393	15296	15203	15440	15250	51	4610	500	10770	10	1	10254685	1572	21.90	1.19	12	0.01	700.00	12867.00	25450	20230808	-39.76	14670	20240704	4.50	24950	-38.56	20240130	14670	4.50	20240704	25450	-39.76	20230808	14670	4.50	20240704	1.60	N	294570	500	51 억		234745	N	N	0	N	00	N
82	20240717	161117	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15390	-30	5	-0.19	201892220	13117	145.39	15470	15490	15300	20000	10800	15420	15391.65	2.24	0	5004	15693	15556	15403	15266	15113	15480	15190	51	4580	500	10790	10	1	10254685	1578	21.99	1.20	12	0.13	700.00	12867.00	25450	20230808	-39.53	14670	20240704	4.91	24950	-38.32	20240130	14670	4.91	20240704	25450	-39.53	20230808	14670	4.91	20240704	1.61	N	294570	500	51 억		229741	N	N	0	N	00	N
83	20240717	151123	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15400	-20	5	-0.13	192415310	12499	138.54	15470	15490	15300	20000	10800	15420	15394.46	2.24	0	4932	15693	15556	15403	15266	15113	15480	15190	51	4580	500	10790	10	1	10254685	1579	22.00	1.20	12	0.12	700.00	12867.00	25450	20230808	-39.49	14670	20240704	4.98	24950	-38.28	20240130	14670	4.98	20240704	25450	-39.49	20230808	14670	4.98	20240704	1.61	N	294570	500	51 억		229741	N	N	0	N	00	N
84	20240717	141120	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15450	30	2	0.19	141225950	9175	101.70	15470	15490	15300	20000	10800	15420	15392.47	2.24	0	4206	15693	15556	15403	15266	15113	15480	15190	51	4580	500	10790	10	1	10254685	1584	22.07	1.20	12	0.09	700.00	12867.00	25450	20230808	-39.29	14670	20240704	5.32	24950	-38.08	20240130	14670	5.32	20240704	25450	-39.29	20230808	14670	5.32	20240704	1.61	N	294570	500	51 억		229741	N	N	0	N	00	N
85	20240717	131117	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15490	70	2	0.45	129093220	8390	92.99	15470	15490	15300	20000	10800	15420	15386.56	2.24	0	4088	15693	15556	15403	15266	15113	15480	15190	51	4580	500	10790	10	1	10254685	1588	22.13	1.20	12	0.08	700.00	12867.00	25450	20230808	-39.14	14670	20240704	5.59	24950	-37.92	20240130	14670	5.59	20240704	25450	-39.14	20230808	14670	5.59	20240704	1.61	N	294570	500	51 억		229741	N	N	0	N	00	N
86	20240717	121119	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15480	60	2	0.39	123831580	8050	89.23	15470	15490	15300	20000	10800	15420	15382.80	2.24	0	3894	15693	15556	15403	15266	15113	15480	15190	51	4580	500	10790	10	1	10254685	1587	22.11	1.20	12	0.08	700.00	12867.00	25450	20230808	-39.17	14670	20240704	5.52	24950	-37.96	20240130	14670	5.52	20240704	25450	-39.17	20230808	14670	5.52	20240704	1.61	N	294570	500	51 억		229741	N	N	0	N	00	N
87	20240717	111120	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15470	50	2	0.32	119900830	7796	86.41	15470	15490	15300	20000	10800	15420	15379.79	2.24	0	3759	15693	15556	15403	15266	15113	15480	15190	51	4580	500	10790	10	1	10254685	1586	22.10	1.20	12	0.08	700.00	12867.00	25450	20230808	-39.21	14670	20240704	5.45	24950	-38.00	20240130	14670	5.45	20240704	25450	-39.21	20230808	14670	5.45	20240704	1.61	N	294570	500	51 억		229741	N	N	0	N	00	N
88	20240717	101123	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15380	-40	5	-0.26	54078590	3514	38.95	15470	15490	15340	20000	10800	15420	15389.47	2.24	0	1272	15693	15556	15403	15266	15113	15480	15190	51	4580	500	10790	10	1	10254685	1577	21.97	1.20	12	0.03	700.00	12867.00	25450	20230808	-39.57	14670	20240704	4.84	24950	-38.36	20240130	14670	4.84	20240704	25450	-39.57	20230808	14670	4.84	20240704	1.61	N	294570	500	51 억		229741	N	N	0	N	00	N
89	20240717	090914	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15490	70	2	0.45	4887740	316	3.50	15470	15490	15430	20000	10800	15420	15467.53	2.24	0	-139	15693	15556	15403	15266	15113	15480	15190	51	4580	500	10790	10	1	10254685	1588	22.13	1.20	12	0.00	700.00	12867.00	25450	20230808	-39.14	14670	20240704	5.59	24950	-37.92	20240130	14670	5.59	20240704	25450	-39.14	20230808	14670	5.59	20240704	1.61	N	294570	500	51 억		229741	N	N	0	N	00	N
90	20240716	161121	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15420	-10	5	-0.06	138600570	9012	103.34	15440	15540	15250	20050	10810	15430	15379.56	2.26	0	-1537	15590	15510	15390	15310	15190	15550	15350	51	4620	500	10800	10	1	10254685	1581	22.03	1.20	12	0.09	700.00	12867.00	25450	20230808	-39.41	14670	20240704	5.11	24950	-38.20	20240130	14670	5.11	20240704	25450	-39.41	20230808	14670	5.11	20240704	1.62	N	294570	500	51 억		231278	N	N	0	N	00	N
91	20240716	151134	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15380	-50	5	-0.32	112757470	7335	84.11	15440	15540	15250	20050	10810	15430	15372.52	2.26	0	-1368	15590	15510	15390	15310	15190	15550	15350	51	4620	500	10800	10	1	10254685	1577	21.97	1.20	12	0.07	700.00	12867.00	25450	20230808	-39.57	14670	20240704	4.84	24950	-38.36	20240130	14670	4.84	20240704	25450	-39.57	20230808	14670	4.84	20240704	1.62	N	294570	500	51 억		231278	N	N	0	N	00	N
92	20240716	141128	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15410	-20	5	-0.13	102279510	6651	76.26	15440	15540	15250	20050	10810	15430	15378.06	2.26	0	-1256	15590	15510	15390	15310	15190	15550	15350	51	4620	500	10800	10	1	10254685	1580	22.01	1.20	12	0.06	700.00	12867.00	25450	20230808	-39.45	14670	20240704	5.04	24950	-38.24	20240130	14670	5.04	20240704	25450	-39.45	20230808	14670	5.04	20240704	1.62	N	294570	500	51 억		231278	N	N	0	N	00	N
93	20240716	131129	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15490	60	2	0.39	100802600	6555	75.16	15440	15540	15250	20050	10810	15430	15377.97	2.26	0	-1235	15590	15510	15390	15310	15190	15550	15350	51	4620	500	10800	10	1	10254685	1588	22.13	1.20	12	0.06	700.00	12867.00	25450	20230808	-39.14	14670	20240704	5.59	24950	-37.92	20240130	14670	5.59	20240704	25450	-39.14	20230808	14670	5.59	20240704	1.62	N	294570	500	51 억		231278	N	N	0	N	00	N
94	20240716	121126	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15410	-20	5	-0.13	92756880	6034	69.19	15440	15540	15250	20050	10810	15430	15372.37	2.26	0	-1039	15590	15510	15390	15310	15190	15550	15350	51	4620	500	10800	10	1	10254685	1580	22.01	1.20	12	0.06	700.00	12867.00	25450	20230808	-39.45	14670	20240704	5.04	24950	-38.24	20240130	14670	5.04	20240704	25450	-39.45	20230808	14670	5.04	20240704	1.62	N	294570	500	51 억		231278	N	N	0	N	00	N
95	20240716	111127	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15300	-130	5	-0.84	85520630	5561	63.77	15440	15540	15250	20050	10810	15430	15378.64	2.26	0	-1076	15590	15510	15390	15310	15190	15550	15350	51	4620	500	10800	10	1	10254685	1569	21.86	1.19	12	0.05	700.00	12867.00	25450	20230808	-39.88	14670	20240704	4.29	24950	-38.68	20240130	14670	4.29	20240704	25450	-39.88	20230808	14670	4.29	20240704	1.62	N	294570	500	51 억		231278	N	N	0	N	00	N
96	20240716	101128	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15250	-180	5	-1.17	68651500	4456	51.10	15440	15540	15250	20050	10810	15430	15406.53	2.26	0	-1148	15590	15510	15390	15310	15190	15550	15350	51	4620	500	10800	10	1	10254685	1564	21.79	1.19	12	0.04	700.00	12867.00	25450	20230808	-40.08	14670	20240704	3.95	24950	-38.88	20240130	14670	3.95	20240704	25450	-40.08	20230808	14670	3.95	20240704	1.62	N	294570	500	51 억		231278	N	N	0	N	00	N
97	20240716	091127	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15530	100	2	0.65	4767820	308	3.53	15440	15530	15410	20050	10810	15430	15479.94	2.26	0	49	15590	15510	15390	15310	15190	15550	15350	51	4620	500	10800	10	1	10254685	1593	22.19	1.21	12	0.00	700.00	12867.00	25450	20230808	-38.98	14670	20240704	5.86	24950	-37.76	20240130	14670	5.86	20240704	25450	-38.98	20230808	14670	5.86	20240704	1.62	N	294570	500	51 억		231278	N	N	0	N	00	N
98	20240715	161109	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15430	170	2	1.11	133900230	8719	73.24	15270	15470	15270	19830	10690	15260	15357.26	2.23	0	3011	15606	15432	15306	15132	15006	15520	15220	51	4570	500	10680	10	1	10254685	1582	22.04	1.20	12	0.09	700.00	12867.00	25450	20230808	-39.37	14670	20240704	5.18	24950	-38.16	20240130	14670	5.18	20240704	25450	-39.37	20230808	14670	5.18	20240704	1.61	N	294570	500	51 억		228263	N	N	0	N	00	N
99	20240715	151117	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15440	180	2	1.18	130475380	8497	71.38	15270	15470	15270	19830	10690	15260	15355.46	2.23	0	2966	15606	15432	15306	15132	15006	15520	15220	51	4570	500	10680	10	1	10254685	1583	22.06	1.20	12	0.08	700.00	12867.00	25450	20230808	-39.33	14670	20240704	5.25	24950	-38.12	20240130	14670	5.25	20240704	25450	-39.33	20230808	14670	5.25	20240704	1.61	N	294570	500	51 억		228263	N	N	0	N	00	N
100	20240715	141114	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15380	120	2	0.79	75405090	4907	41.22	15270	15470	15270	19830	10690	15260	15366.84	2.23	0	456	15606	15432	15306	15132	15006	15520	15220	51	4570	500	10680	10	1	10254685	1577	21.97	1.20	12	0.05	700.00	12867.00	25450	20230808	-39.57	14670	20240704	4.84	24950	-38.36	20240130	14670	4.84	20240704	25450	-39.57	20230808	14670	4.84	20240704	1.61	N	294570	500	51 억		228263	N	N	0	N	00	N
101	20240715	131116	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15410	150	2	0.98	65039850	4233	35.56	15270	15470	15270	19830	10690	15260	15364.95	2.23	0	206	15606	15432	15306	15132	15006	15520	15220	51	4570	500	10680	10	1	10254685	1580	22.01	1.20	12	0.04	700.00	12867.00	25450	20230808	-39.45	14670	20240704	5.04	24950	-38.24	20240130	14670	5.04	20240704	25450	-39.45	20230808	14670	5.04	20240704	1.61	N	294570	500	51 억		228263	N	N	0	N	00	N
102	20240715	121115	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15400	140	2	0.92	59220470	3855	32.38	15270	15470	15270	19830	10690	15260	15361.99	2.23	0	-56	15606	15432	15306	15132	15006	15520	15220	51	4570	500	10680	10	1	10254685	1579	22.00	1.20	12	0.04	700.00	12867.00	25450	20230808	-39.49	14670	20240704	4.98	24950	-38.28	20240130	14670	4.98	20240704	25450	-39.49	20230808	14670	4.98	20240704	1.61	N	294570	500	51 억		228263	N	N	0	N	00	N
103	20240715	111116	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15450	190	2	1.25	45929280	2992	25.13	15270	15470	15270	19830	10690	15260	15350.70	2.23	0	-114	15606	15432	15306	15132	15006	15520	15220	51	4570	500	10680	10	1	10254685	1584	22.07	1.20	12	0.03	700.00	12867.00	25450	20230808	-39.29	14670	20240704	5.32	24950	-38.08	20240130	14670	5.32	20240704	25450	-39.29	20230808	14670	5.32	20240704	1.61	N	294570	500	51 억		228263	N	N	0	N	00	N
104	20240715	101113	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15310	50	2	0.33	17232830	1126	9.46	15270	15470	15270	19830	10690	15260	15304.47	2.23	0	-448	15606	15432	15306	15132	15006	15520	15220	51	4570	500	10680	10	1	10254685	1570	21.87	1.19	12	0.01	700.00	12867.00	25450	20230808	-39.84	14670	20240704	4.36	24950	-38.64	20240130	14670	4.36	20240704	25450	-39.84	20230808	14670	4.36	20240704	1.61	N	294570	500	51 억		228263	N	N	0	N	00	N
105	20240715	091115	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15300	40	2	0.26	692200	45	0.38	15270	15470	15270	19830	10690	15260	15382.22	2.23	0	-27	15606	15432	15306	15132	15006	15520	15220	51	4570	500	10680	10	1	10254685	1569	21.86	1.19	12	0.00	700.00	12867.00	25450	20230808	-39.88	14670	20240704	4.29	24950	-38.68	20240130	14670	4.29	20240704	25450	-39.88	20230808	14670	4.29	20240704	1.61	N	294570	500	51 억		228263	N	N	0	N	00	N
106	20240712	161106	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15260	80	2	0.53	182752060	11904	104.02	15180	15480	15180	19730	10630	15180	15352.30	2.20	0	2223	15600	15390	15210	15000	14820	15495	15105	51	4550	500	10620	10	1	10254685	1565	21.80	1.19	12	0.12	700.00	12867.00	25450	20230808	-40.04	14670	20240704	4.02	24950	-38.84	20240130	14670	4.02	20240704	25450	-40.04	20230808	14670	4.02	20240704	1.61	N	294570	500	51 억		226008	N	N	0	N	00	N
107	20240712	151113	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15290	110	2	0.72	173988840	11330	99.00	15180	15480	15180	19730	10630	15180	15356.47	2.20	0	2163	15600	15390	15210	15000	14820	15495	15105	51	4550	500	10620	10	1	10254685	1568	21.84	1.19	12	0.11	700.00	12867.00	25450	20230808	-39.92	14670	20240704	4.23	24950	-38.72	20240130	14670	4.23	20240704	25450	-39.92	20230808	14670	4.23	20240704	1.61	N	294570	500	51 억		226008	N	N	0	N	00	N
108	20240712	141116	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15340	160	2	1.05	157029500	10222	89.32	15180	15480	15180	19730	10630	15180	15361.92	2.20	0	2157	15600	15390	15210	15000	14820	15495	15105	51	4550	500	10620	10	1	10254685	1573	21.91	1.19	12	0.10	700.00	12867.00	25450	20230808	-39.72	14670	20240704	4.57	24950	-38.52	20240130	14670	4.57	20240704	25450	-39.72	20230808	14670	4.57	20240704	1.61	N	294570	500	51 억		226008	N	N	0	N	00	N
109	20240712	131111	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15340	160	2	1.05	141666320	9221	80.57	15180	15480	15180	19730	10630	15180	15363.44	2.20	0	2243	15600	15390	15210	15000	14820	15495	15105	51	4550	500	10620	10	1	10254685	1573	21.91	1.19	12	0.09	700.00	12867.00	25450	20230808	-39.72	14670	20240704	4.57	24950	-38.52	20240130	14670	4.57	20240704	25450	-39.72	20230808	14670	4.57	20240704	1.61	N	294570	500	51 억		226008	N	N	0	N	00	N
110	20240712	121112	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15380	200	2	1.32	138685940	9027	78.88	15180	15480	15180	19730	10630	15180	15363.46	2.20	0	2362	15600	15390	15210	15000	14820	15495	15105	51	4550	500	10620	10	1	10254685	1577	21.97	1.20	12	0.09	700.00	12867.00	25450	20230808	-39.57	14670	20240704	4.84	24950	-38.36	20240130	14670	4.84	20240704	25450	-39.57	20230808	14670	4.84	20240704	1.61	N	294570	500	51 억		226008	N	N	0	N	00	N
111	20240712	111109	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15430	250	2	1.65	96300020	6268	54.77	15180	15480	15180	19730	10630	15180	15363.76	2.20	0	2731	15600	15390	15210	15000	14820	15495	15105	51	4550	500	10620	10	1	10254685	1582	22.04	1.20	12	0.06	700.00	12867.00	25450	20230808	-39.37	14670	20240704	5.18	24950	-38.16	20240130	14670	5.18	20240704	25450	-39.37	20230808	14670	5.18	20240704	1.61	N	294570	500	51 억		226008	N	N	0	N	00	N
112	20240712	101109	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15430	250	2	1.65	93631540	6095	53.26	15180	15480	15180	19730	10630	15180	15362.02	2.20	0	2716	15600	15390	15210	15000	14820	15495	15105	51	4550	500	10620	10	1	10254685	1582	22.04	1.20	12	0.06	700.00	12867.00	25450	20230808	-39.37	14670	20240704	5.18	24950	-38.16	20240130	14670	5.18	20240704	25450	-39.37	20230808	14670	5.18	20240704	1.61	N	294570	500	51 억		226008	N	N	0	N	00	N
113	20240712	091107	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15260	80	2	0.53	7052070	463	4.05	15180	15270	15180	19730	10630	15180	15231.25	2.20	0	-454	15600	15390	15210	15000	14820	15495	15105	51	4550	500	10620	10	1	10254685	1565	21.80	1.19	12	0.00	700.00	12867.00	25450	20230808	-40.04	14670	20240704	4.02	24950	-38.84	20240130	14670	4.02	20240704	25450	-40.04	20230808	14670	4.02	20240704	1.61	N	294570	500	51 억		226008	N	N	0	N	00	N
114	20240711	161102	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15180	120	2	0.80	174373830	11444	130.40	15060	15420	15030	19570	10550	15060	15237.14	2.18	0	2816	15413	15236	15113	14936	14813	15175	14875	51	4510	500	10540	10	1	10254685	1557	21.69	1.18	12	0.11	700.00	12867.00	25450	20230808	-40.35	14670	20240704	3.48	24950	-39.16	20240130	14670	3.48	20240704	25450	-40.35	20230808	14670	3.48	20240704	1.61	N	294570	500	51 억		223242	N	N	0	N	00	N
115	20240711	151109	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15170	110	2	0.73	165615890	10867	123.83	15060	15420	15030	19570	10550	15060	15240.26	2.18	0	2842	15413	15236	15113	14936	14813	15175	14875	51	4510	500	10540	10	1	10254685	1556	21.67	1.18	12	0.11	700.00	12867.00	25450	20230808	-40.39	14670	20240704	3.41	24950	-39.20	20240130	14670	3.41	20240704	25450	-40.39	20230808	14670	3.41	20240704	1.61	N	294570	500	51 억		223242	N	N	0	N	00	N
116	20240711	141109	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15200	140	2	0.93	160574530	10535	120.04	15060	15420	15030	19570	10550	15060	15242.01	2.18	0	2964	15413	15236	15113	14936	14813	15175	14875	51	4510	500	10540	10	1	10254685	1559	21.71	1.18	12	0.10	700.00	12867.00	25450	20230808	-40.28	14670	20240704	3.61	24950	-39.08	20240130	14670	3.61	20240704	25450	-40.28	20230808	14670	3.61	20240704	1.61	N	294570	500	51 억		223242	N	N	0	N	00	N
117	20240711	131107	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15200	140	2	0.93	159510910	10465	119.25	15060	15420	15030	19570	10550	15060	15242.32	2.18	0	2973	15413	15236	15113	14936	14813	15175	14875	51	4510	500	10540	10	1	10254685	1559	21.71	1.18	12	0.10	700.00	12867.00	25450	20230808	-40.28	14670	20240704	3.61	24950	-39.08	20240130	14670	3.61	20240704	25450	-40.28	20230808	14670	3.61	20240704	1.61	N	294570	500	51 억		223242	N	N	0	N	00	N
118	20240711	121106	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15230	170	2	1.13	157412190	10327	117.67	15060	15420	15030	19570	10550	15060	15242.78	2.18	0	2980	15413	15236	15113	14936	14813	15175	14875	51	4510	500	10540	10	1	10254685	1562	21.76	1.18	12	0.10	700.00	12867.00	25450	20230808	-40.16	14670	20240704	3.82	24950	-38.96	20240130	14670	3.82	20240704	25450	-40.16	20230808	14670	3.82	20240704	1.61	N	294570	500	51 억		223242	N	N	0	N	00	N
119	20240711	111103	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15290	230	2	1.53	128516330	8423	95.98	15060	15420	15060	19570	10550	15060	15257.79	2.18	0	2688	15413	15236	15113	14936	14813	15175	14875	51	4510	500	10540	10	1	10254685	1568	21.84	1.19	12	0.08	700.00	12867.00	25450	20230808	-39.92	14670	20240704	4.23	24950	-38.72	20240130	14670	4.23	20240704	25450	-39.92	20230808	14670	4.23	20240704	1.61	N	294570	500	51 억		223242	N	N	0	N	00	N
120	20240711	101106	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15360	300	2	1.99	83214150	5474	62.37	15060	15360	15060	19570	10550	15060	15201.71	2.18	0	2682	15413	15236	15113	14936	14813	15175	14875	51	4510	500	10540	10	1	10254685	1575	21.94	1.19	12	0.05	700.00	12867.00	25450	20230808	-39.65	14670	20240704	4.70	24950	-38.44	20240130	14670	4.70	20240704	25450	-39.65	20230808	14670	4.70	20240704	1.61	N	294570	500	51 억		223242	N	N	0	N	00	N
121	20240711	091102	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15100	40	2	0.27	665590	44	0.50	15060	15200	15060	19570	10550	15060	15127.05	2.18	0	-39	15413	15236	15113	14936	14813	15175	14875	51	4510	500	10540	10	1	10254685	1548	21.57	1.17	12	0.00	700.00	12867.00	25450	20230808	-40.67	14670	20240704	2.93	24950	-39.48	20240130	14670	2.93	20240704	25450	-40.67	20230808	14670	2.93	20240704	1.61	N	294570	500	51 억		223242	N	N	0	N	00	N
122	20240710	161058	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15060	-140	5	-0.92	131015920	8714	56.23	15200	15290	14990	19760	10640	15200	15035.11	2.19	0	-874	15426	15312	15086	14972	14746	15370	15030	51	4560	500	10640	10	1	10254685	1544	21.51	1.17	12	0.08	700.00	12867.00	25450	20230808	-40.83	14670	20240704	2.66	24950	-39.64	20240130	14670	2.66	20240704	25450	-40.83	20230808	14670	2.66	20240704	1.61	N	294570	500	51 억		224116	N	N	0	N	00	N
123	20240710	151102	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15030	-170	5	-1.12	121126840	8057	51.99	15200	15290	14990	19760	10640	15200	15033.74	2.19	0	-736	15426	15312	15086	14972	14746	15370	15030	51	4560	500	10640	10	1	10254685	1541	21.47	1.17	12	0.08	700.00	12867.00	25450	20230808	-40.94	14670	20240704	2.45	24950	-39.76	20240130	14670	2.45	20240704	25450	-40.94	20230808	14670	2.45	20240704	1.61	N	294570	500	51 억		224116	N	N	0	N	00	N
124	20240710	141102	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15060	-140	5	-0.92	87076450	5794	37.39	15200	15290	14990	19760	10640	15200	15028.73	2.19	0	-1321	15426	15312	15086	14972	14746	15370	15030	51	4560	500	10640	10	1	10254685	1544	21.51	1.17	12	0.06	700.00	12867.00	25450	20230808	-40.83	14670	20240704	2.66	24950	-39.64	20240130	14670	2.66	20240704	25450	-40.83	20230808	14670	2.66	20240704	1.61	N	294570	500	51 억		224116	N	N	0	N	00	N
125	20240710	131102	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15060	-140	5	-0.92	82173970	5468	35.28	15200	15290	14990	19760	10640	15200	15028.16	2.19	0	-1230	15426	15312	15086	14972	14746	15370	15030	51	4560	500	10640	10	1	10254685	1544	21.51	1.17	12	0.05	700.00	12867.00	25450	20230808	-40.83	14670	20240704	2.66	24950	-39.64	20240130	14670	2.66	20240704	25450	-40.83	20230808	14670	2.66	20240704	1.61	N	294570	500	51 억		224116	N	N	0	N	00	N
126	20240710	121100	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15070	-130	5	-0.86	75287280	5010	32.33	15200	15290	14990	19760	10640	15200	15027.40	2.19	0	-1440	15426	15312	15086	14972	14746	15370	15030	51	4560	500	10640	10	1	10254685	1545	21.53	1.17	12	0.05	700.00	12867.00	25450	20230808	-40.79	14670	20240704	2.73	24950	-39.60	20240130	14670	2.73	20240704	25450	-40.79	20230808	14670	2.73	20240704	1.61	N	294570	500	51 억		224116	N	N	0	N	00	N
127	20240710	111101	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15010	-190	5	-1.25	56364760	3751	24.20	15200	15290	14990	19760	10640	15200	15026.60	2.19	0	-1142	15426	15312	15086	14972	14746	15370	15030	51	4560	500	10640	10	1	10254685	1539	21.44	1.17	12	0.04	700.00	12867.00	25450	20230808	-41.02	14670	20240704	2.32	24950	-39.84	20240130	14670	2.32	20240704	25450	-41.02	20230808	14670	2.32	20240704	1.61	N	294570	500	51 억		224116	N	N	0	N	00	N
128	20240710	101056	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15050	-150	5	-0.99	32731660	2176	14.04	15200	15290	14990	19760	10640	15200	15042.12	2.19	0	-1051	15426	15312	15086	14972	14746	15370	15030	51	4560	500	10640	10	1	10254685	1543	21.50	1.17	12	0.02	700.00	12867.00	25450	20230808	-40.86	14670	20240704	2.59	24950	-39.68	20240130	14670	2.59	20240704	25450	-40.86	20230808	14670	2.59	20240704	1.61	N	294570	500	51 억		224116	N	N	0	N	00	N
129	20240710	091102	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15050	-150	5	-0.99	9477770	628	4.05	15200	15290	15050	19760	10640	15200	15091.99	2.19	0	-593	15426	15312	15086	14972	14746	15370	15030	51	4560	500	10640	10	1	10254685	1543	21.50	1.17	12	0.01	700.00	12867.00	25450	20230808	-40.86	14670	20240704	2.59	24950	-39.68	20240130	14670	2.59	20240704	25450	-40.86	20230808	14670	2.59	20240704	1.61	N	294570	500	51 억		224116	N	N	0	N	00	N
130	20240709	161055	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15200	200	2	1.33	233178520	15475	82.88	14860	15200	14860	19500	10500	15000	15068.08	2.14	0	5222	15300	15150	14930	14780	14560	15225	14855	51	4500	500	10500	10	1	10254685	1559	21.71	1.18	12	0.15	700.00	12867.00	25550	20230703	-40.51	14670	20240704	3.61	24950	-39.08	20240130	14670	3.61	20240704	25450	-40.28	20230808	14670	3.61	20240704	1.62	N	294570	500	51 억		219010	N	N	1	N	00	N
131	20240709	151101	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15140	140	2	0.93	218705490	14520	77.77	14860	15200	14860	19500	10500	15000	15062.36	2.14	0	4679	15300	15150	14930	14780	14560	15225	14855	51	4500	500	10500	10	1	10254685	1553	21.63	1.18	12	0.14	700.00	12867.00	25550	20230703	-40.74	14670	20240704	3.20	24950	-39.32	20240130	14670	3.20	20240704	25450	-40.51	20230808	14670	3.20	20240704	1.62	N	294570	500	51 억		219010	N	N	1	N	00	N
132	20240709	141101	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15180	180	2	1.20	204043510	13554	72.59	14860	15180	14860	19500	10500	15000	15054.12	2.14	0	4729	15300	15150	14930	14780	14560	15225	14855	51	4500	500	10500	10	1	10254685	1557	21.69	1.18	12	0.13	700.00	12867.00	25550	20230703	-40.59	14670	20240704	3.48	24950	-39.16	20240130	14670	3.48	20240704	25450	-40.35	20230808	14670	3.48	20240704	1.62	N	294570	500	51 억		219010	N	N	1	N	00	N
133	20240709	131104	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15160	160	2	1.07	185639810	12339	66.09	14860	15180	14860	19500	10500	15000	15044.96	2.14	0	4965	15300	15150	14930	14780	14560	15225	14855	51	4500	500	10500	10	1	10254685	1555	21.66	1.18	12	0.12	700.00	12867.00	25550	20230703	-40.67	14670	20240704	3.34	24950	-39.24	20240130	14670	3.34	20240704	25450	-40.43	20230808	14670	3.34	20240704	1.62	N	294570	500	51 억		219010	N	N	1	N	00	N
134	20240709	121105	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15100	100	2	0.67	175898160	11694	62.63	14860	15180	14860	19500	10500	15000	15041.74	2.14	0	4588	15300	15150	14930	14780	14560	15225	14855	51	4500	500	10500	10	1	10254685	1548	21.57	1.17	12	0.11	700.00	12867.00	25550	20230703	-40.90	14670	20240704	2.93	24950	-39.48	20240130	14670	2.93	20240704	25450	-40.67	20230808	14670	2.93	20240704	1.62	N	294570	500	51 억		219010	N	N	1	N	00	N
135	20240709	111105	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15100	100	2	0.67	172456480	11466	61.41	14860	15180	14860	19500	10500	15000	15040.68	2.14	0	4485	15300	15150	14930	14780	14560	15225	14855	51	4500	500	10500	10	1	10254685	1548	21.57	1.17	12	0.11	700.00	12867.00	25550	20230703	-40.90	14670	20240704	2.93	24950	-39.48	20240130	14670	2.93	20240704	25450	-40.67	20230808	14670	2.93	20240704	1.62	N	294570	500	51 억		219010	N	N	1	N	00	N
136	20240709	101101	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15110	110	2	0.73	121686870	8101	43.39	14860	15120	14860	19500	10500	15000	15021.22	2.14	0	3229	15300	15150	14930	14780	14560	15225	14855	51	4500	500	10500	10	1	10254685	1549	21.59	1.17	12	0.08	700.00	12867.00	25550	20230703	-40.86	14670	20240704	3.00	24950	-39.44	20240130	14670	3.00	20240704	25450	-40.63	20230808	14670	3.00	20240704	1.62	N	294570	500	51 억		219010	N	N	1	N	00	N
137	20240709	091058	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15000	0	3	0.00	7987710	532	2.85	14860	15080	14860	19500	10500	15000	15014.49	2.14	0	-234	15300	15150	14930	14780	14560	15225	14855	51	4500	500	10500	10	1	10254685	1538	21.43	1.17	12	0.01	700.00	12867.00	25550	20230703	-41.29	14670	20240704	2.25	24950	-39.88	20240130	14670	2.25	20240704	25450	-41.06	20230808	14670	2.25	20240704	1.62	N	294570	500	51 억		219010	N	N	1	N	00	N
138	20240708	161052	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15000	130	2	0.87	274886700	18467	66.28	14870	15080	14710	19330	10410	14870	14884.37	2.07	0	6314	15576	15222	14996	14642	14416	15110	14530	51	4460	500	10400	10	1	10254685	1538	21.43	1.17	12	0.18	700.00	12867.00	26550	20230630	-43.50	14670	20240704	2.25	24950	-39.88	20240130	14670	2.25	20240704	25450	-41.06	20230808	14670	2.25	20240704	1.67	N	294570	500	51 억		212481	N	N	1	N	00	N
139	20240708	151053	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14930	60	2	0.40	237784750	15991	57.40	14870	15080	14710	19330	10410	14870	14869.91	2.07	0	5725	15576	15222	14996	14642	14416	15110	14530	51	4460	500	10400	10	1	10254685	1531	21.33	1.16	12	0.16	700.00	12867.00	26550	20230630	-43.77	14670	20240704	1.77	24950	-40.16	20240130	14670	1.77	20240704	25450	-41.34	20230808	14670	1.77	20240704	1.67	N	294570	500	51 억		212481	N	N	0	N	00	N
140	20240708	141057	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14960	90	2	0.61	232182030	15616	56.05	14870	15080	14710	19330	10410	14870	14868.21	2.07	0	5772	15576	15222	14996	14642	14416	15110	14530	51	4460	500	10400	10	1	10254685	1534	21.37	1.16	12	0.15	700.00	12867.00	26550	20230630	-43.65	14670	20240704	1.98	24950	-40.04	20240130	14670	1.98	20240704	25450	-41.22	20230808	14670	1.98	20240704	1.67	N	294570	500	51 억		212481	N	N	0	N	00	N
141	20240708	131052	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14950	80	2	0.54	226086720	15208	54.59	14870	15080	14710	19330	10410	14870	14866.30	2.07	0	5805	15576	15222	14996	14642	14416	15110	14530	51	4460	500	10400	10	1	10254685	1533	21.36	1.16	12	0.15	700.00	12867.00	26550	20230630	-43.69	14670	20240704	1.91	24950	-40.08	20240130	14670	1.91	20240704	25450	-41.26	20230808	14670	1.91	20240704	1.67	N	294570	500	51 억		212481	N	N	0	N	00	N
142	20240708	121054	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14950	80	2	0.54	216182410	14543	52.20	14870	15080	14710	19330	10410	14870	14865.05	2.07	0	5844	15576	15222	14996	14642	14416	15110	14530	51	4460	500	10400	10	1	10254685	1533	21.36	1.16	12	0.14	700.00	12867.00	26550	20230630	-43.69	14670	20240704	1.91	24950	-40.08	20240130	14670	1.91	20240704	25450	-41.26	20230808	14670	1.91	20240704	1.67	N	294570	500	51 억		212481	N	N	0	N	00	N
143	20240708	111050	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14860	-10	5	-0.07	134537330	9079	32.59	14870	15000	14710	19330	10410	14870	14818.52	2.07	0	2044	15576	15222	14996	14642	14416	15110	14530	51	4460	500	10400	10	1	10254685	1524	21.23	1.15	12	0.09	700.00	12867.00	26550	20230630	-44.03	14670	20240704	1.30	24950	-40.44	20240130	14670	1.30	20240704	25450	-41.61	20230808	14670	1.30	20240704	1.67	N	294570	500	51 억		212481	N	N	0	N	00	N
144	20240708	101051	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14880	10	2	0.07	69170970	4652	16.70	14870	15000	14770	19330	10410	14870	14869.08	2.07	0	667	15576	15222	14996	14642	14416	15110	14530	51	4460	500	10400	10	1	10254685	1526	21.26	1.16	12	0.05	700.00	12867.00	26550	20230630	-43.95	14670	20240704	1.43	24950	-40.36	20240130	14670	1.43	20240704	25450	-41.53	20230808	14670	1.43	20240704	1.67	N	294570	500	51 억		212481	N	N	0	N	00	N
145	20240708	091050	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14950	80	2	0.54	7047230	473	1.70	14870	14950	14870	19330	10410	14870	14899.01	2.07	0	-113	15576	15222	14996	14642	14416	15110	14530	51	4460	500	10400	10	1	10254685	1533	21.36	1.16	12	0.00	700.00	12867.00	26550	20230630	-43.69	14670	20240704	1.91	24950	-40.08	20240130	14670	1.91	20240704	25450	-41.26	20230808	14670	1.91	20240704	1.67	N	294570	500	51 억		212481	N	N	0	N	00	N
146	20240705	161046	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14870	-290	5	-1.91	414940010	27736	96.89	15160	15350	14770	19700	10620	15160	14960.37	2.06	0	1121	15673	15416	15043	14786	14413	15230	14600	51	4540	500	10610	10	1	10254685	1525	21.24	1.16	12	0.27	700.00	12867.00	27100	20230629	-45.13	14670	20240704	1.36	24950	-40.40	20240130	14670	1.36	20240704	25450	-41.57	20230808	14670	1.36	20240704	1.67	N	294570	500	51 억		211397	N	N	1	N	00	N
147	20240705	151049	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14800	-360	5	-2.37	336053990	22407	78.28	15160	15350	14800	19700	10620	15160	14997.72	2.06	0	-309	15673	15416	15043	14786	14413	15230	14600	51	4540	500	10610	10	1	10254685	1518	21.14	1.15	12	0.22	700.00	12867.00	27100	20230629	-45.39	14670	20240704	0.89	24950	-40.68	20240130	14670	0.89	20240704	25450	-41.85	20230808	14670	0.89	20240704	1.67	N	294570	500	51 억		211397	N	N	1	N	00	N
148	20240705	141051	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15000	-160	5	-1.06	212883180	14137	49.39	15160	15350	14950	19700	10620	15160	15058.58	2.06	0	654	15673	15416	15043	14786	14413	15230	14600	51	4540	500	10610	10	1	10254685	1538	21.43	1.17	12	0.14	700.00	12867.00	27100	20230629	-44.65	14670	20240704	2.25	24950	-39.88	20240130	14670	2.25	20240704	25450	-41.06	20230808	14670	2.25	20240704	1.67	N	294570	500	51 억		211397	N	N	1	N	00	N
149	20240705	131049	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15060	-100	5	-0.66	137454800	9106	31.81	15160	15350	14980	19700	10620	15160	15094.97	2.06	0	-10	15673	15416	15043	14786	14413	15230	14600	51	4540	500	10610	10	1	10254685	1544	21.51	1.17	12	0.09	700.00	12867.00	27100	20230629	-44.43	14670	20240704	2.66	24950	-39.64	20240130	14670	2.66	20240704	25450	-40.83	20230808	14670	2.66	20240704	1.67	N	294570	500	51 억		211397	N	N	1	N	00	N
150	20240705	121049	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15090	-70	5	-0.46	123650430	8189	28.61	15160	15350	14980	19700	10620	15160	15099.58	2.06	0	-201	15673	15416	15043	14786	14413	15230	14600	51	4540	500	10610	10	1	10254685	1547	21.56	1.17	12	0.08	700.00	12867.00	27100	20230629	-44.32	14670	20240704	2.86	24950	-39.52	20240130	14670	2.86	20240704	25450	-40.71	20230808	14670	2.86	20240704	1.67	N	294570	500	51 억		211397	N	N	1	N	00	N
151	20240705	111046	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14990	-170	5	-1.12	103075820	6819	23.82	15160	15350	14980	19700	10620	15160	15115.97	2.06	0	-336	15673	15416	15043	14786	14413	15230	14600	51	4540	500	10610	10	1	10254685	1537	21.41	1.16	12	0.07	700.00	12867.00	27100	20230629	-44.69	14670	20240704	2.18	24950	-39.92	20240130	14670	2.18	20240704	25450	-41.10	20230808	14670	2.18	20240704	1.67	N	294570	500	51 억		211397	N	N	1	N	00	N
152	20240705	101046	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15190	30	2	0.20	36015680	2365	8.26	15160	15350	15160	19700	10620	15160	15228.62	2.06	0	-82	15673	15416	15043	14786	14413	15230	14600	51	4540	500	10610	10	1	10254685	1558	21.70	1.18	12	0.02	700.00	12867.00	27100	20230629	-43.95	14670	20240704	3.54	24950	-39.12	20240130	14670	3.54	20240704	25450	-40.31	20230808	14670	3.54	20240704	1.67	N	294570	500	51 억		211397	N	N	1	N	00	N
153	20240705	091048	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15320	160	2	1.06	15682050	1029	3.59	15160	15350	15160	19700	10620	15160	15240.09	2.06	0	-161	15673	15416	15043	14786	14413	15230	14600	51	4540	500	10610	10	1	10254685	1571	21.89	1.19	12	0.01	700.00	12867.00	27100	20230629	-43.47	14670	20240704	4.43	24950	-38.60	20240130	14670	4.43	20240704	25450	-39.80	20230808	14670	4.43	20240704	1.67	N	294570	500	51 억		211397	N	N	1	N	00	N
154	20240704	161042	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	15160	-70	5	-0.46	429751910	28594	154.89	15240	15300	14670	19790	10670	15230	15029.41	2.00	0	6014	15823	15526	15353	15056	14883	15440	14970	51	4560	500	10660	10	1	10254685	1555	21.66	1.18	12	0.28	700.00	12867.00	27100	20230629	-44.06	14670	20240704	3.34	24950	-39.24	20240130	14670	3.34	20240704	25450	-40.43	20230808	14670	3.34	20240704	1.70	N	294570	500	51 억		205562	N	N	1	N	00	N
155	20240704	151046	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	15200	-30	5	-0.20	395478750	26333	142.64	15240	15300	14670	19790	10670	15230	15018.37	2.00	0	6027	15823	15526	15353	15056	14883	15440	14970	51	4560	500	10660	10	1	10254685	1559	21.71	1.18	12	0.26	700.00	12867.00	27100	20230629	-43.91	14670	20240704	3.61	24950	-39.08	20240130	14670	3.61	20240704	25450	-40.28	20230808	14670	3.61	20240704	1.70	N	294570	500	51 억		205562	N	N	0	N	00	N
156	20240704	141045	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	15300	70	2	0.46	349856630	23323	126.34	15240	15300	14670	19790	10670	15230	15000.50	2.00	0	5902	15823	15526	15353	15056	14883	15440	14970	51	4560	500	10660	10	1	10254685	1569	21.86	1.19	12	0.23	700.00	12867.00	27100	20230629	-43.54	14670	20240704	4.29	24950	-38.68	20240130	14670	4.29	20240704	25450	-39.88	20230808	14670	4.29	20240704	1.70	N	294570	500	51 억		205562	N	N	0	N	00	N
157	20240704	131045	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	15180	-50	5	-0.33	325400550	21717	117.64	15240	15300	14670	19790	10670	15230	14983.68	2.00	0	4674	15823	15526	15353	15056	14883	15440	14970	51	4560	500	10660	10	1	10254685	1557	21.69	1.18	12	0.21	700.00	12867.00	27100	20230629	-43.99	14670	20240704	3.48	24950	-39.16	20240130	14670	3.48	20240704	25450	-40.35	20230808	14670	3.48	20240704	1.70	N	294570	500	51 억		205562	N	N	0	N	00	N
158	20240704	121045	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	15130	-100	5	-0.66	310078090	20706	112.16	15240	15300	14670	19790	10670	15230	14975.28	2.00	0	4639	15823	15526	15353	15056	14883	15440	14970	51	4560	500	10660	10	1	10254685	1552	21.61	1.18	12	0.20	700.00	12867.00	27100	20230629	-44.17	14670	20240704	3.14	24950	-39.36	20240130	14670	3.14	20240704	25450	-40.55	20230808	14670	3.14	20240704	1.70	N	294570	500	51 억		205562	N	N	0	N	00	N
159	20240704	111043	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	15050	-180	5	-1.18	272171720	18192	98.54	15240	15300	14670	19790	10670	15230	14961.07	2.00	0	4319	15823	15526	15353	15056	14883	15440	14970	51	4560	500	10660	10	1	10254685	1543	21.50	1.17	12	0.18	700.00	12867.00	27100	20230629	-44.46	14670	20240704	2.59	24950	-39.68	20240130	14670	2.59	20240704	25450	-40.86	20230808	14670	2.59	20240704	1.70	N	294570	500	51 억		205562	N	N	0	N	00	N
160	20240704	101044	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	15070	-160	5	-1.05	258820990	17307	93.75	15240	15300	14670	19790	10670	15230	14954.70	2.00	0	4076	15823	15526	15353	15056	14883	15440	14970	51	4560	500	10660	10	1	10254685	1545	21.53	1.17	12	0.17	700.00	12867.00	27100	20230629	-44.39	14670	20240704	2.73	24950	-39.60	20240130	14670	2.73	20240704	25450	-40.79	20230808	14670	2.73	20240704	1.70	N	294570	500	51 억		205562	N	N	0	N	00	N
161	20240704	091045	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15230	0	3	0.00	11284720	740	4.01	15240	15300	15230	19790	10670	15230	15249.62	2.00	0	-44	15823	15526	15353	15056	14883	15440	14970	51	4560	500	10660	10	1	10254685	1562	21.76	1.18	12	0.01	700.00	12867.00	27100	20230629	-43.80	15180	20240703	0.33	24950	-38.96	20240130	15180	0.33	20240703	25450	-40.16	20230808	15180	0.33	20240703	1.70	N	294570	500	51 억		205562	N	N	0	N	00	N
162	20240703	161039	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	15230	-270	5	-1.74	281857540	18400	174.32	15510	15650	15180	20150	10850	15500	15320.00	2.00	0	376	16106	15802	15636	15332	15166	15720	15250	51	4650	500	10850	10	1	10254685	1562	21.76	1.18	12	0.18	700.00	12867.00	27100	20230629	-43.80	15180	20240703	0.33	24950	-38.96	20240130	15180	0.33	20240703	25550	-40.39	20230703	15180	0.33	20240703	1.71	N	294570	500	51 억		205252	N	N	0	N	00	N
163	20240703	151043	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	15250	-250	5	-1.61	272840270	17808	168.72	15510	15650	15180	20150	10850	15500	15321.22	2.00	0	489	16106	15802	15636	15332	15166	15720	15250	51	4650	500	10850	10	1	10254685	1564	21.79	1.19	12	0.17	700.00	12867.00	27100	20230629	-43.73	15180	20240703	0.46	24950	-38.88	20240130	15180	0.46	20240703	25550	-40.31	20230703	15180	0.46	20240703	1.71	N	294570	500	51 억		205252	N	N	0	N	00	N
164	20240703	141043	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	15220	-280	5	-1.81	234618840	15295	144.91	15510	15650	15190	20150	10850	15500	15339.58	2.00	0	441	16106	15802	15636	15332	15166	15720	15250	51	4650	500	10850	10	1	10254685	1561	21.74	1.18	12	0.15	700.00	12867.00	27100	20230629	-43.84	15190	20240703	0.20	24950	-39.00	20240130	15190	0.20	20240703	25550	-40.43	20230703	15190	0.20	20240703	1.71	N	294570	500	51 억		205252	N	N	0	N	00	N
165	20240703	131042	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	15200	-300	5	-1.94	207979440	13543	128.31	15510	15650	15190	20150	10850	15500	15356.97	2.00	0	256	16106	15802	15636	15332	15166	15720	15250	51	4650	500	10850	10	1	10254685	1559	21.71	1.18	12	0.13	700.00	12867.00	27100	20230629	-43.91	15190	20240703	0.07	24950	-39.08	20240130	15190	0.07	20240703	25550	-40.51	20230703	15190	0.07	20240703	1.71	N	294570	500	51 억		205252	N	N	0	N	00	N
166	20240703	121041	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15300	-200	5	-1.29	141641220	9187	87.04	15510	15650	15260	20150	10850	15500	15417.57	2.00	0	-230	16106	15802	15636	15332	15166	15720	15250	51	4650	500	10850	10	1	10254685	1569	21.86	1.19	12	0.09	700.00	12867.00	27100	20230629	-43.54	15190	20240619	0.72	24950	-38.68	20240130	15190	0.72	20240619	25550	-40.12	20230703	15190	0.72	20240619	1.71	N	294570	500	51 억		205252	N	N	0	N	00	N
167	20240703	111044	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15350	-150	5	-0.97	98763490	6387	60.51	15510	15650	15340	20150	10850	15500	15463.20	2.00	0	-815	16106	15802	15636	15332	15166	15720	15250	51	4650	500	10850	10	1	10254685	1574	21.93	1.19	12	0.06	700.00	12867.00	27100	20230629	-43.36	15190	20240619	1.05	24950	-38.48	20240130	15190	1.05	20240619	25550	-39.92	20230703	15190	1.05	20240619	1.71	N	294570	500	51 억		205252	N	N	0	N	00	N
168	20240703	101044	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15570	70	2	0.45	47041350	3030	28.71	15510	15650	15500	20150	10850	15500	15525.20	2.00	0	-536	16106	15802	15636	15332	15166	15720	15250	51	4650	500	10850	10	1	10254685	1597	22.24	1.21	12	0.03	700.00	12867.00	27100	20230629	-42.55	15190	20240619	2.50	24950	-37.60	20240130	15190	2.50	20240619	25550	-39.06	20230703	15190	2.50	20240619	1.71	N	294570	500	51 억		205252	N	N	0	N	00	N
169	20240703	091040	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15650	150	2	0.97	6284480	404	3.83	15510	15650	15510	20150	10850	15500	15555.64	2.00	0	234	16106	15802	15636	15332	15166	15720	15250	51	4650	500	10850	10	1	10254685	1605	22.36	1.22	12	0.00	700.00	12867.00	27100	20230629	-42.25	15190	20240619	3.03	24950	-37.27	20240130	15190	3.03	20240619	25550	-38.75	20230703	15190	3.03	20240619	1.71	N	294570	500	51 억		205252	N	N	0	N	00	N
170	20240702	161037	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15500	-190	5	-1.21	164433550	10550	112.85	15910	15940	15470	20350	10990	15690	15586.12	1.98	0	2081	15963	15826	15673	15536	15383	15895	15605	51	4660	500	10980	10	1	10254685	1589	22.14	1.20	12	0.10	700.00	12867.00	27100	20230629	-42.80	15190	20240619	2.04	24950	-37.88	20240130	15190	2.04	20240619	25550	-39.33	20230703	15190	2.04	20240619	1.69	N	294570	500	51 억		203161	N	N	0	N	00	N
171	20240702	151040	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15650	-40	5	-0.25	160771850	10314	110.32	15910	15940	15470	20350	10990	15690	15587.73	1.98	0	2133	15963	15826	15673	15536	15383	15895	15605	51	4660	500	10980	10	1	10254685	1605	22.36	1.22	12	0.10	700.00	12867.00	27100	20230629	-42.25	15190	20240619	3.03	24950	-37.27	20240130	15190	3.03	20240619	25550	-38.75	20230703	15190	3.03	20240619	1.69	N	294570	500	51 억		203161	N	N	0	N	00	N
172	20240702	141040	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15510	-180	5	-1.15	128617470	8240	88.14	15910	15940	15470	20350	10990	15690	15608.92	1.98	0	251	15963	15826	15673	15536	15383	15895	15605	51	4660	500	10980	10	1	10254685	1591	22.16	1.21	12	0.08	700.00	12867.00	27100	20230629	-42.77	15190	20240619	2.11	24950	-37.84	20240130	15190	2.11	20240619	25550	-39.30	20230703	15190	2.11	20240619	1.69	N	294570	500	51 억		203161	N	N	0	N	00	N
173	20240702	131039	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15520	-170	5	-1.08	87971170	5622	60.13	15910	15940	15500	20350	10990	15690	15647.66	1.98	0	-76	15963	15826	15673	15536	15383	15895	15605	51	4660	500	10980	10	1	10254685	1592	22.17	1.21	12	0.05	700.00	12867.00	27100	20230629	-42.73	15190	20240619	2.17	24950	-37.80	20240130	15190	2.17	20240619	25550	-39.26	20230703	15190	2.17	20240619	1.69	N	294570	500	51 억		203161	N	N	0	N	00	N
174	20240702	121040	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15650	-40	5	-0.25	66269980	4226	45.20	15910	15940	15580	20350	10990	15690	15681.49	1.98	0	310	15963	15826	15673	15536	15383	15895	15605	51	4660	500	10980	10	1	10254685	1605	22.36	1.22	12	0.04	700.00	12867.00	27100	20230629	-42.25	15190	20240619	3.03	24950	-37.27	20240130	15190	3.03	20240619	25550	-38.75	20230703	15190	3.03	20240619	1.69	N	294570	500	51 억		203161	N	N	0	N	00	N
175	20240702	111039	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15660	-30	5	-0.19	63989870	4080	43.64	15910	15940	15600	20350	10990	15690	15683.79	1.98	0	333	15963	15826	15673	15536	15383	15895	15605	51	4660	500	10980	10	1	10254685	1606	22.37	1.22	12	0.04	700.00	12867.00	27100	20230629	-42.21	15190	20240619	3.09	24950	-37.23	20240130	15190	3.09	20240619	25550	-38.71	20230703	15190	3.09	20240619	1.69	N	294570	500	51 억		203161	N	N	0	N	00	N
176	20240702	101038	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15650	-40	5	-0.25	24759450	1572	16.81	15910	15940	15650	20350	10990	15690	15750.29	1.98	0	-580	15963	15826	15673	15536	15383	15895	15605	51	4660	500	10980	10	1	10254685	1605	22.36	1.22	12	0.02	700.00	12867.00	27100	20230629	-42.25	15190	20240619	3.03	24950	-37.27	20240130	15190	3.03	20240619	25550	-38.75	20230703	15190	3.03	20240619	1.69	N	294570	500	51 억		203161	N	N	0	N	00	N
177	20240702	091040	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15850	160	2	1.02	3763250	238	2.55	15910	15940	15710	20350	10990	15690	15811.97	1.98	0	-53	15963	15826	15673	15536	15383	15895	15605	51	4660	500	10980	10	1	10254685	1625	22.64	1.23	12	0.00	700.00	12867.00	27100	20230629	-41.51	15190	20240619	4.34	24950	-36.47	20240130	15190	4.34	20240619	25550	-37.96	20230703	15190	4.34	20240619	1.69	N	294570	500	51 억		203161	N	N	0	N	00	N
178	20240701	161035	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15690	-120	5	-0.76	146292740	9334	149.49	15660	15810	15520	20550	11070	15810	15673.10	1.95	0	2710	16043	15926	15783	15666	15523	15855	15595	51	4740	500	11060	10	1	10254685	1609	22.41	1.22	12	0.09	700.00	12867.00	27100	20230629	-42.10	15190	20240619	3.29	24950	-37.11	20240130	15190	3.29	20240619	25550	-38.59	20230703	15190	3.29	20240619	1.68	N	294570	500	51 억		200452	N	N	0	N	00	N
179	20240701	151038	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15730	-80	5	-0.51	134173390	8563	137.14	15660	15810	15520	20550	11070	15810	15668.97	1.95	0	2685	16043	15926	15783	15666	15523	15855	15595	51	4740	500	11060	10	1	10254685	1613	22.47	1.22	12	0.08	700.00	12867.00	27100	20230629	-41.96	15190	20240619	3.55	24950	-36.95	20240130	15190	3.55	20240619	25550	-38.43	20230703	15190	3.55	20240619	1.68	N	294570	500	51 억		200452	N	N	0	N	00	N
180	20240701	141036	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15800	-10	5	-0.06	128421220	8198	131.29	15660	15810	15520	20550	11070	15810	15664.95	1.95	0	2741	16043	15926	15783	15666	15523	15855	15595	51	4740	500	11060	10	1	10254685	1620	22.57	1.23	12	0.08	700.00	12867.00	27100	20230629	-41.70	15190	20240619	4.02	24950	-36.67	20240130	15190	4.02	20240619	25550	-38.16	20230703	15190	4.02	20240619	1.68	N	294570	500	51 억		200452	N	N	0	N	00	N
181	20240701	131036	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15780	-30	5	-0.19	113060230	7223	115.68	15660	15810	15520	20550	11070	15810	15652.81	1.95	0	2529	16043	15926	15783	15666	15523	15855	15595	51	4740	500	11060	10	1	10254685	1618	22.54	1.23	12	0.07	700.00	12867.00	27100	20230629	-41.77	15190	20240619	3.88	24950	-36.75	20240130	15190	3.88	20240619	25550	-38.24	20230703	15190	3.88	20240619	1.68	N	294570	500	51 억		200452	N	N	0	N	00	N
182	20240701	121037	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15750	-60	5	-0.38	109175020	6976	111.72	15660	15810	15520	20550	11070	15810	15650.09	1.95	0	2584	16043	15926	15783	15666	15523	15855	15595	51	4740	500	11060	10	1	10254685	1615	22.50	1.22	12	0.07	700.00	12867.00	27100	20230629	-41.88	15190	20240619	3.69	24950	-36.87	20240130	15190	3.69	20240619	25550	-38.36	20230703	15190	3.69	20240619	1.68	N	294570	500	51 억		200452	N	N	0	N	00	N
183	20240701	111033	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15760	-50	5	-0.32	81725650	5221	83.62	15660	15810	15520	20550	11070	15810	15653.26	1.95	0	1860	16043	15926	15783	15666	15523	15855	15595	51	4740	500	11060	10	1	10254685	1616	22.51	1.22	12	0.05	700.00	12867.00	27100	20230629	-41.85	15190	20240619	3.75	24950	-36.83	20240130	15190	3.75	20240619	25550	-38.32	20230703	15190	3.75	20240619	1.68	N	294570	500	51 억		200452	N	N	0	N	00	N
184	20240701	101032	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15640	-170	5	-1.08	50313890	3214	51.47	15660	15810	15520	20550	11070	15810	15654.60	1.95	0	735	16043	15926	15783	15666	15523	15855	15595	51	4740	500	11060	10	1	10254685	1604	22.34	1.22	12	0.03	700.00	12867.00	27100	20230629	-42.29	15190	20240619	2.96	24950	-37.31	20240130	15190	2.96	20240619	25550	-38.79	20230703	15190	2.96	20240619	1.68	N	294570	500	51 억		200452	N	N	0	N	00	N
185	20240701	091030	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15800	-10	5	-0.06	7183740	458	7.34	15660	15810	15580	20550	11070	15810	15685.02	1.95	0	57	16043	15926	15783	15666	15523	15855	15595	51	4740	500	11060	10	1	10254685	1620	22.57	1.23	12	0.00	700.00	12867.00	27100	20230629	-41.70	15190	20240619	4.02	24950	-36.67	20240130	15190	4.02	20240619	25550	-38.16	20230703	15190	4.02	20240619	1.68	N	294570	500	51 억		200452	N	N	0	N	00	N