KissMeData/367000/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	161234	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5840	-30	5	-0.51	30085620	5202	48.12	5870	5870	5730	7630	4110	5870	5783.46	0.49	0	-1439	6163	6016	5853	5706	5543	5935	5625	42	1760	500	4220	10	1	8388207	490	-15.05	1.08	12	0.06	-388.00	5423.00	11860	20230911	-50.76	5620	20240725	3.91	10890	-46.37	20240122	5620	3.91	20240725	11860	-50.76	20230911	5620	3.91	20240725	1.98	N	367000	500	41 억		41097	N	N	0	N	00	N
3	20240731	151252	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5810	-60	5	-1.02	28491450	4929	45.59	5870	5870	5730	7630	4110	5870	5780.37	0.49	0	-1237	6163	6016	5853	5706	5543	5935	5625	42	1760	500	4220	10	1	8388207	487	-14.97	1.07	12	0.06	-388.00	5423.00	11860	20230911	-51.01	5620	20240725	3.38	10890	-46.65	20240122	5620	3.38	20240725	11860	-51.01	20230911	5620	3.38	20240725	1.98	N	367000	500	41 억		41097	N	N	0	N	00	N
4	20240731	141253	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5750	-120	5	-2.04	21624920	3735	34.55	5870	5870	5730	7630	4110	5870	5789.80	0.49	0	-1218	6163	6016	5853	5706	5543	5935	5625	42	1760	500	4220	10	1	8388207	482	-14.82	1.06	12	0.04	-388.00	5423.00	11860	20230911	-51.52	5620	20240725	2.31	10890	-47.20	20240122	5620	2.31	20240725	11860	-51.52	20230911	5620	2.31	20240725	1.98	N	367000	500	41 억		41097	N	N	0	N	00	N
5	20240731	131247	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5840	-30	5	-0.51	17295610	2985	27.61	5870	5870	5730	7630	4110	5870	5794.17	0.49	0	-1281	6163	6016	5853	5706	5543	5935	5625	42	1760	500	4220	10	1	8388207	490	-15.05	1.08	12	0.04	-388.00	5423.00	11860	20230911	-50.76	5620	20240725	3.91	10890	-46.37	20240122	5620	3.91	20240725	11860	-50.76	20230911	5620	3.91	20240725	1.98	N	367000	500	41 억		41097	N	N	0	N	00	N
6	20240731	121246	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5840	-30	5	-0.51	16376020	2827	26.15	5870	5870	5730	7630	4110	5870	5792.72	0.49	0	-1281	6163	6016	5853	5706	5543	5935	5625	42	1760	500	4220	10	1	8388207	490	-15.05	1.08	12	0.03	-388.00	5423.00	11860	20230911	-50.76	5620	20240725	3.91	10890	-46.37	20240122	5620	3.91	20240725	11860	-50.76	20230911	5620	3.91	20240725	1.98	N	367000	500	41 억		41097	N	N	0	N	00	N
7	20240731	111249	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5800	-70	5	-1.19	13226190	2284	21.13	5870	5870	5730	7630	4110	5870	5790.80	0.49	0	-809	6163	6016	5853	5706	5543	5935	5625	42	1760	500	4220	10	1	8388207	487	-14.95	1.07	12	0.03	-388.00	5423.00	11860	20230911	-51.10	5620	20240725	3.20	10890	-46.74	20240122	5620	3.20	20240725	11860	-51.10	20230911	5620	3.20	20240725	1.98	N	367000	500	41 억		41097	N	N	0	N	00	N
8	20240731	101246	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5800	-70	5	-1.19	7102180	1225	11.33	5870	5870	5730	7630	4110	5870	5797.70	0.49	0	-256	6163	6016	5853	5706	5543	5935	5625	42	1760	500	4220	10	1	8388207	487	-14.95	1.07	12	0.01	-388.00	5423.00	11860	20230911	-51.10	5620	20240725	3.20	10890	-46.74	20240122	5620	3.20	20240725	11860	-51.10	20230911	5620	3.20	20240725	1.98	N	367000	500	41 억		41097	N	N	0	N	00	N
9	20240731	091244	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5760	-110	5	-1.87	1302970	223	2.06	5870	5870	5730	7630	4110	5870	5842.91	0.49	0	62	6163	6016	5853	5706	5543	5935	5625	42	1760	500	4220	10	1	8388207	483	-14.85	1.06	12	0.00	-388.00	5423.00	11860	20230911	-51.43	5620	20240725	2.49	10890	-47.11	20240122	5620	2.49	20240725	11860	-51.43	20230911	5620	2.49	20240725	1.98	N	367000	500	41 억		41097	N	N	0	N	00	N
10	20240730	161214	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5870	-70	5	-1.18	62711430	10811	83.36	5990	6000	5690	7720	4160	5940	5800.71	0.51	0	-1382	6026	5982	5896	5852	5766	6005	5875	42	1780	500	4270	10	1	8388207	492	-15.13	1.08	12	0.13	-388.00	5423.00	11860	20230911	-50.51	5620	20240725	4.45	10890	-46.10	20240122	5620	4.45	20240725	11860	-50.51	20230911	5620	4.45	20240725	1.98	N	367000	500	41 억		42479	N	N	0	N	00	N
11	20240730	151240	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5790	-150	5	-2.53	57795500	9964	76.83	5990	6000	5690	7720	4160	5940	5800.43	0.51	0	-1361	6026	5982	5896	5852	5766	6005	5875	42	1780	500	4270	10	1	8388207	486	-14.92	1.07	12	0.12	-388.00	5423.00	11860	20230911	-51.18	5620	20240725	3.02	10890	-46.83	20240122	5620	3.02	20240725	11860	-51.18	20230911	5620	3.02	20240725	1.98	N	367000	500	41 억		42479	N	N	0	N	00	N
12	20240730	141222	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5790	-150	5	-2.53	46491040	8007	61.74	5990	6000	5690	7720	4160	5940	5806.30	0.51	0	-732	6026	5982	5896	5852	5766	6005	5875	42	1780	500	4270	10	1	8388207	486	-14.92	1.07	12	0.10	-388.00	5423.00	11860	20230911	-51.18	5620	20240725	3.02	10890	-46.83	20240122	5620	3.02	20240725	11860	-51.18	20230911	5620	3.02	20240725	1.98	N	367000	500	41 억		42479	N	N	0	N	00	N
13	20240730	131229	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5770	-170	5	-2.86	42833930	7373	56.85	5990	6000	5690	7720	4160	5940	5809.57	0.51	0	-830	6026	5982	5896	5852	5766	6005	5875	42	1780	500	4270	10	1	8388207	484	-14.87	1.06	12	0.09	-388.00	5423.00	11860	20230911	-51.35	5620	20240725	2.67	10890	-47.02	20240122	5620	2.67	20240725	11860	-51.35	20230911	5620	2.67	20240725	1.98	N	367000	500	41 억		42479	N	N	0	N	00	N
14	20240730	121220	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5890	-50	5	-0.84	15152500	2561	19.75	5990	6000	5850	7720	4160	5940	5916.63	0.51	0	-882	6026	5982	5896	5852	5766	6005	5875	42	1780	500	4270	10	1	8388207	494	-15.18	1.09	12	0.03	-388.00	5423.00	11860	20230911	-50.34	5620	20240725	4.80	10890	-45.91	20240122	5620	4.80	20240725	11860	-50.34	20230911	5620	4.80	20240725	1.98	N	367000	500	41 억		42479	N	N	0	N	00	N
15	20240730	111229	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5890	-50	5	-0.84	13613540	2302	17.75	5990	6000	5850	7720	4160	5940	5913.79	0.51	0	-843	6026	5982	5896	5852	5766	6005	5875	42	1780	500	4270	10	1	8388207	494	-15.18	1.09	12	0.03	-388.00	5423.00	11860	20230911	-50.34	5620	20240725	4.80	10890	-45.91	20240122	5620	4.80	20240725	11860	-50.34	20230911	5620	4.80	20240725	1.98	N	367000	500	41 억		42479	N	N	0	N	00	N
16	20240730	101238	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5970	30	2	0.51	5260950	884	6.82	5990	6000	5880	7720	4160	5940	5951.30	0.51	0	-93	6026	5982	5896	5852	5766	6005	5875	42	1780	500	4270	10	1	8388207	501	-15.39	1.10	12	0.01	-388.00	5423.00	11860	20230911	-49.66	5620	20240725	6.23	10890	-45.18	20240122	5620	6.23	20240725	11860	-49.66	20230911	5620	6.23	20240725	1.98	N	367000	500	41 억		42479	N	N	0	N	00	N
17	20240730	091245	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6000	60	2	1.01	491220	82	0.63	5990	6000	5990	7720	4160	5940	5990.49	0.51	0	-9	6026	5982	5896	5852	5766	6005	5875	42	1780	500	4270	10	1	8388207	503	-15.46	1.11	12	0.00	-388.00	5423.00	11860	20230911	-49.41	5620	20240725	6.76	10890	-44.90	20240122	5620	6.76	20240725	11860	-49.41	20230911	5620	6.76	20240725	1.98	N	367000	500	41 억		42479	N	N	0	N	00	N
18	20240729	161212	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5940	80	2	1.37	75973770	12969	241.15	5810	5940	5810	7610	4110	5860	5858.11	0.41	0	8349	5986	5922	5826	5762	5666	5955	5795	42	1750	500	4210	10	1	8388207	498	-15.31	1.10	12	0.15	-388.00	5423.00	11860	20230911	-49.92	5620	20240725	5.69	10890	-45.45	20240122	5620	5.69	20240725	11860	-49.92	20230911	5620	5.69	20240725	1.98	N	367000	500	41 억		34130	N	N	0	N	00	N
19	20240729	151230	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5900	40	2	0.68	75228170	12843	238.81	5810	5940	5810	7610	4110	5860	5857.52	0.41	0	8405	5986	5922	5826	5762	5666	5955	5795	42	1750	500	4210	10	1	8388207	495	-15.21	1.09	12	0.15	-388.00	5423.00	11860	20230911	-50.25	5620	20240725	4.98	10890	-45.82	20240122	5620	4.98	20240725	11860	-50.25	20230911	5620	4.98	20240725	1.98	N	367000	500	41 억		34130	N	N	0	N	00	N
20	20240729	141238	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5860	0	3	0.00	73117110	12486	232.17	5810	5940	5810	7610	4110	5860	5855.93	0.41	0	8270	5986	5922	5826	5762	5666	5955	5795	42	1750	500	4210	10	1	8388207	492	-15.10	1.08	12	0.15	-388.00	5423.00	11860	20230911	-50.59	5620	20240725	4.27	10890	-46.19	20240122	5620	4.27	20240725	11860	-50.59	20230911	5620	4.27	20240725	1.98	N	367000	500	41 억		34130	N	N	0	N	00	N
21	20240729	131235	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5920	60	2	1.02	33292400	5689	105.78	5810	5940	5810	7610	4110	5860	5852.07	0.41	0	2621	5986	5922	5826	5762	5666	5955	5795	42	1750	500	4210	10	1	8388207	497	-15.26	1.09	12	0.07	-388.00	5423.00	11860	20230911	-50.08	5620	20240725	5.34	10890	-45.64	20240122	5620	5.34	20240725	11860	-50.08	20230911	5620	5.34	20240725	1.98	N	367000	500	41 억		34130	N	N	0	N	00	N
22	20240729	121235	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5910	50	2	0.85	23579740	4046	75.23	5810	5910	5810	7610	4110	5860	5827.91	0.41	0	2166	5986	5922	5826	5762	5666	5955	5795	42	1750	500	4210	10	1	8388207	496	-15.23	1.09	12	0.05	-388.00	5423.00	11860	20230911	-50.17	5620	20240725	5.16	10890	-45.73	20240122	5620	5.16	20240725	11860	-50.17	20230911	5620	5.16	20240725	1.98	N	367000	500	41 억		34130	N	N	0	N	00	N
23	20240729	111223	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5870	10	2	0.17	19150870	3291	61.19	5810	5880	5810	7610	4110	5860	5819.16	0.41	0	1710	5986	5922	5826	5762	5666	5955	5795	42	1750	500	4210	10	1	8388207	492	-15.13	1.08	12	0.04	-388.00	5423.00	11860	20230911	-50.51	5620	20240725	4.45	10890	-46.10	20240122	5620	4.45	20240725	11860	-50.51	20230911	5620	4.45	20240725	1.98	N	367000	500	41 억		34130	N	N	0	N	00	N
24	20240729	101220	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5870	10	2	0.17	18119510	3115	57.92	5810	5880	5810	7610	4110	5860	5816.86	0.41	0	1710	5986	5922	5826	5762	5666	5955	5795	42	1750	500	4210	10	1	8388207	492	-15.13	1.08	12	0.04	-388.00	5423.00	11860	20230911	-50.51	5620	20240725	4.45	10890	-46.10	20240122	5620	4.45	20240725	11860	-50.51	20230911	5620	4.45	20240725	1.98	N	367000	500	41 억		34130	N	N	0	N	00	N
25	20240729	091217	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5880	20	2	0.34	2062830	355	6.60	5810	5880	5810	7610	4110	5860	5810.79	0.41	0	229	5986	5922	5826	5762	5666	5955	5795	42	1750	500	4210	10	1	8388207	493	-15.15	1.08	12	0.00	-388.00	5423.00	11860	20230911	-50.42	5620	20240725	4.63	10890	-46.01	20240122	5620	4.63	20240725	11860	-50.42	20230911	5620	4.63	20240725	1.98	N	367000	500	41 억		34130	N	N	0	N	00	N
26	20240726	161200	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5860	20	2	0.34	31276680	5378	52.44	5790	5890	5730	7590	4090	5840	5815.67	0.40	0	281	6200	6020	5820	5640	5440	6110	5730	42	1750	500	4200	10	1	8388207	492	-15.10	1.08	12	0.06	-388.00	5423.00	11860	20230911	-50.59	5620	20240725	4.27	10890	-46.19	20240122	5620	4.27	20240725	11860	-50.59	20230911	5620	4.27	20240725	1.98	N	367000	500	41 억		33849	N	N	0	N	00	N
27	20240726	151213	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5850	10	2	0.17	28879160	4968	48.44	5790	5890	5730	7590	4090	5840	5813.04	0.40	0	292	6200	6020	5820	5640	5440	6110	5730	42	1750	500	4200	10	1	8388207	491	-15.08	1.08	12	0.06	-388.00	5423.00	11860	20230911	-50.67	5620	20240725	4.09	10890	-46.28	20240122	5620	4.09	20240725	11860	-50.67	20230911	5620	4.09	20240725	1.98	N	367000	500	41 억		33849	N	N	0	N	00	N
28	20240726	141212	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5860	20	2	0.34	22632000	3891	37.94	5790	5890	5730	7590	4090	5840	5816.50	0.40	0	290	6200	6020	5820	5640	5440	6110	5730	42	1750	500	4200	10	1	8388207	492	-15.10	1.08	12	0.05	-388.00	5423.00	11860	20230911	-50.59	5620	20240725	4.27	10890	-46.19	20240122	5620	4.27	20240725	11860	-50.59	20230911	5620	4.27	20240725	1.98	N	367000	500	41 억		33849	N	N	0	N	00	N
29	20240726	131213	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5890	50	2	0.86	21563320	3707	36.14	5790	5890	5730	7590	4090	5840	5816.92	0.40	0	282	6200	6020	5820	5640	5440	6110	5730	42	1750	500	4200	10	1	8388207	494	-15.18	1.09	12	0.04	-388.00	5423.00	11860	20230911	-50.34	5620	20240725	4.80	10890	-45.91	20240122	5620	4.80	20240725	11860	-50.34	20230911	5620	4.80	20240725	1.98	N	367000	500	41 억		33849	N	N	0	N	00	N
30	20240726	121218	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5820	-20	5	-0.34	17170500	2955	28.81	5790	5870	5730	7590	4090	5840	5810.66	0.40	0	541	6200	6020	5820	5640	5440	6110	5730	42	1750	500	4200	10	1	8388207	488	-15.00	1.07	12	0.04	-388.00	5423.00	11860	20230911	-50.93	5620	20240725	3.56	10890	-46.56	20240122	5620	3.56	20240725	11860	-50.93	20230911	5620	3.56	20240725	1.98	N	367000	500	41 억		33849	N	N	0	N	00	N
31	20240726	111217	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5840	0	3	0.00	9654570	1656	16.15	5790	5870	5770	7590	4090	5840	5830.05	0.40	0	-41	6200	6020	5820	5640	5440	6110	5730	42	1750	500	4200	10	1	8388207	490	-15.05	1.08	12	0.02	-388.00	5423.00	11860	20230911	-50.76	5620	20240725	3.91	10890	-46.37	20240122	5620	3.91	20240725	11860	-50.76	20230911	5620	3.91	20240725	1.98	N	367000	500	41 억		33849	N	N	0	N	00	N
32	20240726	101211	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5770	-70	5	-1.20	8713670	1495	14.58	5790	5870	5770	7590	4090	5840	5828.54	0.40	0	97	6200	6020	5820	5640	5440	6110	5730	42	1750	500	4200	10	1	8388207	484	-14.87	1.06	12	0.02	-388.00	5423.00	11860	20230911	-51.35	5620	20240725	2.67	10890	-47.02	20240122	5620	2.67	20240725	11860	-51.35	20230911	5620	2.67	20240725	1.98	N	367000	500	41 억		33849	N	N	0	N	00	N
33	20240726	091210	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5860	20	2	0.34	3926550	677	6.60	5790	5860	5790	7590	4090	5840	5799.93	0.40	0	110	6200	6020	5820	5640	5440	6110	5730	42	1750	500	4200	10	1	8388207	492	-15.10	1.08	12	0.01	-388.00	5423.00	11860	20230911	-50.59	5620	20240725	4.27	10890	-46.19	20240122	5620	4.27	20240725	11860	-50.59	20230911	5620	4.27	20240725	1.98	N	367000	500	41 억		33849	N	N	0	N	00	N
34	20240725	161207	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5840	-10	5	-0.17	58890460	10255	100.15	5820	6000	5620	7600	4100	5850	5742.61	0.40	0	375	6230	6040	5860	5670	5490	6135	5765	42	1750	500	4210	10	1	8388207	490	-15.05	1.08	12	0.12	-388.00	5423.00	11860	20230911	-50.76	5620	20240725	3.91	10890	-46.37	20240122	5620	3.91	20240725	11860	-50.76	20230911	5620	3.91	20240725	2.01	N	367000	500	41 억		33474	N	N	0	N	00	N
35	20240725	151222	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5850	0	3	0.00	57049290	9938	97.05	5820	6000	5620	7600	4100	5850	5740.52	0.40	0	353	6230	6040	5860	5670	5490	6135	5765	42	1750	500	4210	10	1	8388207	491	-15.08	1.08	12	0.12	-388.00	5423.00	11860	20230911	-50.67	5620	20240725	4.09	10890	-46.28	20240122	5620	4.09	20240725	11860	-50.67	20230911	5620	4.09	20240725	2.01	N	367000	500	41 억		33474	N	N	0	N	00	N
36	20240725	141217	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5860	10	2	0.17	53868950	9395	91.75	5820	6000	5620	7600	4100	5850	5733.79	0.40	0	353	6230	6040	5860	5670	5490	6135	5765	42	1750	500	4210	10	1	8388207	492	-15.10	1.08	12	0.11	-388.00	5423.00	11860	20230911	-50.59	5620	20240725	4.27	10890	-46.19	20240122	5620	4.27	20240725	11860	-50.59	20230911	5620	4.27	20240725	2.01	N	367000	500	41 억		33474	N	N	0	N	00	N
37	20240725	131209	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5880	30	2	0.51	53402400	9315	90.97	5820	6000	5620	7600	4100	5850	5732.95	0.40	0	354	6230	6040	5860	5670	5490	6135	5765	42	1750	500	4210	10	1	8388207	493	-15.15	1.08	12	0.11	-388.00	5423.00	11860	20230911	-50.42	5620	20240725	4.63	10890	-46.01	20240122	5620	4.63	20240725	11860	-50.42	20230911	5620	4.63	20240725	2.01	N	367000	500	41 억		33474	N	N	0	N	00	N
38	20240725	121215	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5940	90	2	1.54	47976080	8392	81.95	5820	6000	5620	7600	4100	5850	5716.88	0.40	0	355	6230	6040	5860	5670	5490	6135	5765	42	1750	500	4210	10	1	8388207	498	-15.31	1.10	12	0.10	-388.00	5423.00	11860	20230911	-49.92	5620	20240725	5.69	10890	-45.45	20240122	5620	5.69	20240725	11860	-49.92	20230911	5620	5.69	20240725	2.01	N	367000	500	41 억		33474	N	N	0	N	00	N
39	20240725	111214	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5650	-200	5	-3.42	31807550	5599	54.68	5820	5820	5620	7600	4100	5850	5680.93	0.40	0	64	6230	6040	5860	5670	5490	6135	5765	42	1750	500	4210	10	1	8388207	474	-14.56	1.04	12	0.07	-388.00	5423.00	11860	20230911	-52.36	5620	20240725	0.53	10890	-48.12	20240122	5620	0.53	20240725	11860	-52.36	20230911	5620	0.53	20240725	2.01	N	367000	500	41 억		33474	N	N	0	N	00	N
40	20240725	101205	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5710	-140	5	-2.39	17874240	3135	30.62	5820	5820	5620	7600	4100	5850	5701.51	0.40	0	166	6230	6040	5860	5670	5490	6135	5765	42	1750	500	4210	10	1	8388207	479	-14.72	1.05	12	0.04	-388.00	5423.00	11860	20230911	-51.85	5620	20240725	1.60	10890	-47.57	20240122	5620	1.60	20240725	11860	-51.85	20230911	5620	1.60	20240725	2.01	N	367000	500	41 억		33474	N	N	0	N	00	N
41	20240725	091200	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5820	-30	5	-0.51	634280	109	1.06	5820	5820	5800	7600	4100	5850	5819.08	0.40	0	-20	6230	6040	5860	5670	5490	6135	5765	42	1750	500	4210	10	1	8388207	488	-15.00	1.07	12	0.00	-388.00	5423.00	11860	20230911	-50.93	5680	20240724	2.46	10890	-46.56	20240122	5680	2.46	20240724	11860	-50.93	20230911	5680	2.46	20240724	2.01	N	367000	500	41 억		33474	N	N	0	N	00	N
42	20240724	161158	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5850	80	2	1.39	59069870	10240	131.37	5770	6050	5680	7500	4040	5770	5767.74	0.39	0	1027	6083	5926	5843	5686	5603	5885	5645	42	1730	500	4150	10	1	8388207	491	-15.08	1.08	12	0.12	-388.00	5423.00	11860	20230911	-50.67	5680	20240724	2.99	10890	-46.28	20240122	5680	2.99	20240724	11860	-50.67	20230911	5680	2.99	20240724	2.04	N	367000	500	41 억		32436	N	N	0	N	00	N
43	20240724	151216	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5760	-10	5	-0.17	52985590	9185	117.83	5770	6050	5680	7500	4040	5770	5768.71	0.39	0	659	6083	5926	5843	5686	5603	5885	5645	42	1730	500	4150	10	1	8388207	483	-14.85	1.06	12	0.11	-388.00	5423.00	11860	20230911	-51.43	5680	20240724	1.41	10890	-47.11	20240122	5680	1.41	20240724	11860	-51.43	20230911	5680	1.41	20240724	2.04	N	367000	500	41 억		32436	N	N	0	N	00	N
44	20240724	141211	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5780	10	2	0.17	48754440	8452	108.43	5770	6050	5680	7500	4040	5770	5768.39	0.39	0	691	6083	5926	5843	5686	5603	5885	5645	42	1730	500	4150	10	1	8388207	485	-14.90	1.07	12	0.10	-388.00	5423.00	11860	20230911	-51.26	5680	20240724	1.76	10890	-46.92	20240122	5680	1.76	20240724	11860	-51.26	20230911	5680	1.76	20240724	2.04	N	367000	500	41 억		32436	N	N	0	N	00	N
45	20240724	131216	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5850	80	2	1.39	19178520	3278	42.05	5770	6050	5760	7500	4040	5770	5850.68	0.39	0	-1288	6083	5926	5843	5686	5603	5885	5645	42	1730	500	4150	10	1	8388207	491	-15.08	1.08	12	0.04	-388.00	5423.00	11860	20230911	-50.67	5710	20240708	2.45	10890	-46.28	20240122	5710	2.45	20240708	11860	-50.67	20230911	5710	2.45	20240708	2.04	N	367000	500	41 억		32436	N	N	0	N	00	N
46	20240724	121215	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5840	70	2	1.21	17164920	2933	37.63	5770	6050	5760	7500	4040	5770	5852.34	0.39	0	-1090	6083	5926	5843	5686	5603	5885	5645	42	1730	500	4150	10	1	8388207	490	-15.05	1.08	12	0.03	-388.00	5423.00	11860	20230911	-50.76	5710	20240708	2.28	10890	-46.37	20240122	5710	2.28	20240708	11860	-50.76	20230911	5710	2.28	20240708	2.04	N	367000	500	41 억		32436	N	N	0	N	00	N
47	20240724	111212	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5830	60	2	1.04	14858160	2537	32.55	5770	6050	5760	7500	4040	5770	5856.59	0.39	0	-1052	6083	5926	5843	5686	5603	5885	5645	42	1730	500	4150	10	1	8388207	489	-15.03	1.08	12	0.03	-388.00	5423.00	11860	20230911	-50.84	5710	20240708	2.10	10890	-46.46	20240122	5710	2.10	20240708	11860	-50.84	20230911	5710	2.10	20240708	2.04	N	367000	500	41 억		32436	N	N	0	N	00	N
48	20240724	101238	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5840	70	2	1.21	14596850	2492	31.97	5770	6050	5760	7500	4040	5770	5857.48	0.39	0	-1085	6083	5926	5843	5686	5603	5885	5645	42	1730	500	4150	10	1	8388207	490	-15.05	1.08	12	0.03	-388.00	5423.00	11860	20230911	-50.76	5710	20240708	2.28	10890	-46.37	20240122	5710	2.28	20240708	11860	-50.76	20230911	5710	2.28	20240708	2.04	N	367000	500	41 억		32436	N	N	0	N	00	N
49	20240724	091201	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5820	50	2	0.87	10894630	1854	23.78	5770	6050	5760	7500	4040	5770	5876.28	0.39	0	-1103	6083	5926	5843	5686	5603	5885	5645	42	1730	500	4150	10	1	8388207	488	-15.00	1.07	12	0.02	-388.00	5423.00	11860	20230911	-50.93	5710	20240708	1.93	10890	-46.56	20240122	5710	1.93	20240708	11860	-50.93	20230911	5710	1.93	20240708	2.04	N	367000	500	41 억		32436	N	N	0	N	00	N
50	20240723	161152	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5770	-130	5	-2.20	45321120	7795	94.27	5900	6000	5760	7670	4130	5900	5814.13	0.39	0	-59	6013	5956	5873	5816	5733	5985	5845	42	1770	500	4240	10	1	8388207	484	-14.87	1.06	12	0.09	-388.00	5423.00	11860	20230911	-51.35	5710	20240708	1.05	10890	-47.02	20240122	5710	1.05	20240708	11860	-51.35	20230911	5710	1.05	20240708	2.05	N	367000	500	41 억		32495	N	N	0	N	00	N
51	20240723	151221	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5800	-100	5	-1.69	41707470	7169	86.70	5900	6000	5760	7670	4130	5900	5817.75	0.39	0	22	6013	5956	5873	5816	5733	5985	5845	42	1770	500	4240	10	1	8388207	487	-14.95	1.07	12	0.09	-388.00	5423.00	11860	20230911	-51.10	5710	20240708	1.58	10890	-46.74	20240122	5710	1.58	20240708	11860	-51.10	20230911	5710	1.58	20240708	2.05	N	367000	500	41 억		32495	N	N	0	N	00	N
52	20240723	141156	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5800	-100	5	-1.69	29859290	5119	61.91	5900	6000	5760	7670	4130	5900	5833.03	0.39	0	317	6013	5956	5873	5816	5733	5985	5845	42	1770	500	4240	10	1	8388207	487	-14.95	1.07	12	0.06	-388.00	5423.00	11860	20230911	-51.10	5710	20240708	1.58	10890	-46.74	20240122	5710	1.58	20240708	11860	-51.10	20230911	5710	1.58	20240708	2.05	N	367000	500	41 억		32495	N	N	0	N	00	N
53	20240723	131152	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5820	-80	5	-1.36	26754510	4582	55.41	5900	6000	5760	7670	4130	5900	5839.05	0.39	0	313	6013	5956	5873	5816	5733	5985	5845	42	1770	500	4240	10	1	8388207	488	-15.00	1.07	12	0.05	-388.00	5423.00	11860	20230911	-50.93	5710	20240708	1.93	10890	-46.56	20240122	5710	1.93	20240708	11860	-50.93	20230911	5710	1.93	20240708	2.05	N	367000	500	41 억		32495	N	N	0	N	00	N
54	20240723	121201	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5840	-60	5	-1.02	25919620	4438	53.67	5900	6000	5760	7670	4130	5900	5840.38	0.39	0	364	6013	5956	5873	5816	5733	5985	5845	42	1770	500	4240	10	1	8388207	490	-15.05	1.08	12	0.05	-388.00	5423.00	11860	20230911	-50.76	5710	20240708	2.28	10890	-46.37	20240122	5710	2.28	20240708	11860	-50.76	20230911	5710	2.28	20240708	2.05	N	367000	500	41 억		32495	N	N	0	N	00	N
55	20240723	111158	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5820	-80	5	-1.36	25295760	4331	52.38	5900	6000	5760	7670	4130	5900	5840.63	0.39	0	370	6013	5956	5873	5816	5733	5985	5845	42	1770	500	4240	10	1	8388207	488	-15.00	1.07	12	0.05	-388.00	5423.00	11860	20230911	-50.93	5710	20240708	1.93	10890	-46.56	20240122	5710	1.93	20240708	11860	-50.93	20230911	5710	1.93	20240708	2.05	N	367000	500	41 억		32495	N	N	0	N	00	N
56	20240723	101153	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5910	10	2	0.17	7216920	1213	14.67	5900	6000	5900	7670	4130	5900	5949.65	0.39	0	-345	6013	5956	5873	5816	5733	5985	5845	42	1770	500	4240	10	1	8388207	496	-15.23	1.09	12	0.01	-388.00	5423.00	11860	20230911	-50.17	5710	20240708	3.50	10890	-45.73	20240122	5710	3.50	20240708	11860	-50.17	20230911	5710	3.50	20240708	2.05	N	367000	500	41 억		32495	N	N	0	N	00	N
57	20240723	091206	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6000	100	2	1.69	1680760	281	3.40	5900	6000	5900	7670	4130	5900	5981.35	0.39	0	-100	6013	5956	5873	5816	5733	5985	5845	42	1770	500	4240	10	1	8388207	503	-15.46	1.11	12	0.00	-388.00	5423.00	11860	20230911	-49.41	5710	20240708	5.08	10890	-44.90	20240122	5710	5.08	20240708	11860	-49.41	20230911	5710	5.08	20240708	2.05	N	367000	500	41 억		32495	N	N	0	N	00	N
58	20240722	161145	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5900	-10	5	-0.17	48174430	8269	79.14	5850	5930	5790	7680	4140	5910	5825.91	0.38	0	421	6023	5966	5853	5796	5683	5995	5825	42	1770	500	4250	10	1	8388207	495	-15.21	1.09	12	0.10	-388.00	5423.00	11860	20230911	-50.25	5710	20240708	3.33	10890	-45.82	20240122	5710	3.33	20240708	11860	-50.25	20230911	5710	3.33	20240708	2.01	N	367000	500	41 억		32074	N	N	0	N	00	N
59	20240722	151157	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5810	-100	5	-1.69	41503080	7137	68.30	5850	5930	5790	7680	4140	5910	5815.20	0.38	0	595	6023	5966	5853	5796	5683	5995	5825	42	1770	500	4250	10	1	8388207	487	-14.97	1.07	12	0.09	-388.00	5423.00	11860	20230911	-51.01	5710	20240708	1.75	10890	-46.65	20240122	5710	1.75	20240708	11860	-51.01	20230911	5710	1.75	20240708	2.01	N	367000	500	41 억		32074	N	N	0	N	00	N
60	20240722	141205	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5800	-110	5	-1.86	31910970	5483	52.47	5850	5930	5800	7680	4140	5910	5819.98	0.38	0	522	6023	5966	5853	5796	5683	5995	5825	42	1770	500	4250	10	1	8388207	487	-14.95	1.07	12	0.07	-388.00	5423.00	11860	20230911	-51.10	5710	20240708	1.58	10890	-46.74	20240122	5710	1.58	20240708	11860	-51.10	20230911	5710	1.58	20240708	2.01	N	367000	500	41 억		32074	N	N	0	N	00	N
61	20240722	131200	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5840	-70	5	-1.18	30107130	5172	49.50	5850	5930	5800	7680	4140	5910	5821.18	0.38	0	450	6023	5966	5853	5796	5683	5995	5825	42	1770	500	4250	10	1	8388207	490	-15.05	1.08	12	0.06	-388.00	5423.00	11860	20230911	-50.76	5710	20240708	2.28	10890	-46.37	20240122	5710	2.28	20240708	11860	-50.76	20230911	5710	2.28	20240708	2.01	N	367000	500	41 억		32074	N	N	0	N	00	N
62	20240722	121158	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5860	-50	5	-0.85	19646340	3373	32.28	5850	5930	5800	7680	4140	5910	5824.59	0.38	0	508	6023	5966	5853	5796	5683	5995	5825	42	1770	500	4250	10	1	8388207	492	-15.10	1.08	12	0.04	-388.00	5423.00	11860	20230911	-50.59	5710	20240708	2.63	10890	-46.19	20240122	5710	2.63	20240708	11860	-50.59	20230911	5710	2.63	20240708	2.01	N	367000	500	41 억		32074	N	N	0	N	00	N
63	20240722	111155	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5810	-100	5	-1.69	13406610	2298	21.99	5850	5930	5810	7680	4140	5910	5834.03	0.38	0	508	6023	5966	5853	5796	5683	5995	5825	42	1770	500	4250	10	1	8388207	487	-14.97	1.07	12	0.03	-388.00	5423.00	11860	20230911	-51.01	5710	20240708	1.75	10890	-46.65	20240122	5710	1.75	20240708	11860	-51.01	20230911	5710	1.75	20240708	2.01	N	367000	500	41 억		32074	N	N	0	N	00	N
64	20240722	101154	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5890	-20	5	-0.34	7911040	1354	12.96	5850	5930	5820	7680	4140	5910	5842.72	0.38	0	458	6023	5966	5853	5796	5683	5995	5825	42	1770	500	4250	10	1	8388207	494	-15.18	1.09	12	0.02	-388.00	5423.00	11860	20230911	-50.34	5710	20240708	3.15	10890	-45.91	20240122	5710	3.15	20240708	11860	-50.34	20230911	5710	3.15	20240708	2.01	N	367000	500	41 억		32074	N	N	0	N	00	N
65	20240722	091158	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5930	20	2	0.34	3649000	624	5.97	5850	5930	5830	7680	4140	5910	5847.76	0.38	0	385	6023	5966	5853	5796	5683	5995	5825	42	1770	500	4250	10	1	8388207	497	-15.28	1.09	12	0.01	-388.00	5423.00	11860	20230911	-50.00	5710	20240708	3.85	10890	-45.55	20240122	5710	3.85	20240708	11860	-50.00	20230911	5710	3.85	20240708	2.01	N	367000	500	41 억		32074	N	N	0	N	00	N
66	20240719	161126	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5910	60	2	1.03	60284600	10373	74.32	5830	5910	5740	7600	4100	5850	5811.68	0.38	0	65	6150	6000	5900	5750	5650	5950	5700	42	1750	500	4210	10	1	8388207	496	-15.23	1.09	12	0.12	-388.00	5423.00	11860	20230911	-50.17	5710	20240708	3.50	10890	-45.73	20240122	5710	3.50	20240708	11860	-50.17	20230911	5710	3.50	20240708	2.01	N	367000	500	41 억		32001	N	N	0	N	00	N
67	20240719	151138	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5900	50	2	0.85	58467280	10065	72.11	5830	5910	5740	7600	4100	5850	5808.97	0.38	0	99	6150	6000	5900	5750	5650	5950	5700	42	1750	500	4210	10	1	8388207	495	-15.21	1.09	12	0.12	-388.00	5423.00	11860	20230911	-50.25	5710	20240708	3.33	10890	-45.82	20240122	5710	3.33	20240708	11860	-50.25	20230911	5710	3.33	20240708	2.01	N	367000	500	41 억		32001	N	N	0	N	00	N
68	20240719	141140	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5850	0	3	0.00	53513360	9216	66.03	5830	5910	5740	7600	4100	5850	5806.57	0.38	0	-36	6150	6000	5900	5750	5650	5950	5700	42	1750	500	4210	10	1	8388207	491	-15.08	1.08	12	0.11	-388.00	5423.00	11860	20230911	-50.67	5710	20240708	2.45	10890	-46.28	20240122	5710	2.45	20240708	11860	-50.67	20230911	5710	2.45	20240708	2.01	N	367000	500	41 억		32001	N	N	0	N	00	N
69	20240719	131131	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5800	-50	5	-0.85	48987040	8438	60.45	5830	5910	5740	7600	4100	5850	5805.53	0.38	0	-37	6150	6000	5900	5750	5650	5950	5700	42	1750	500	4210	10	1	8388207	487	-14.95	1.07	12	0.10	-388.00	5423.00	11860	20230911	-51.10	5710	20240708	1.58	10890	-46.74	20240122	5710	1.58	20240708	11860	-51.10	20230911	5710	1.58	20240708	2.01	N	367000	500	41 억		32001	N	N	0	N	00	N
70	20240719	121129	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5840	-10	5	-0.17	17826160	3059	21.92	5830	5910	5800	7600	4100	5850	5827.45	0.38	0	-18	6150	6000	5900	5750	5650	5950	5700	42	1750	500	4210	10	1	8388207	490	-15.05	1.08	12	0.04	-388.00	5423.00	11860	20230911	-50.76	5710	20240708	2.28	10890	-46.37	20240122	5710	2.28	20240708	11860	-50.76	20230911	5710	2.28	20240708	2.01	N	367000	500	41 억		32001	N	N	0	N	00	N
71	20240719	111141	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5850	0	3	0.00	7744200	1325	9.49	5830	5910	5810	7600	4100	5850	5844.68	0.38	0	18	6150	6000	5900	5750	5650	5950	5700	42	1750	500	4210	10	1	8388207	491	-15.08	1.08	12	0.02	-388.00	5423.00	11860	20230911	-50.67	5710	20240708	2.45	10890	-46.28	20240122	5710	2.45	20240708	11860	-50.67	20230911	5710	2.45	20240708	2.01	N	367000	500	41 억		32001	N	N	0	N	00	N
72	20240719	101128	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5890	40	2	0.68	2388250	407	2.92	5830	5910	5830	7600	4100	5850	5867.94	0.38	0	-18	6150	6000	5900	5750	5650	5950	5700	42	1750	500	4210	10	1	8388207	494	-15.18	1.09	12	0.00	-388.00	5423.00	11860	20230911	-50.34	5710	20240708	3.15	10890	-45.91	20240122	5710	3.15	20240708	11860	-50.34	20230911	5710	3.15	20240708	2.01	N	367000	500	41 억		32001	N	N	0	N	00	N
73	20240719	091143	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5880	30	2	0.51	1070400	183	1.31	5830	5880	5830	7600	4100	5850	5849.18	0.38	0	-17	6150	6000	5900	5750	5650	5950	5700	42	1750	500	4210	10	1	8388207	493	-15.15	1.08	12	0.00	-388.00	5423.00	11860	20230911	-50.42	5710	20240708	2.98	10890	-46.01	20240122	5710	2.98	20240708	11860	-50.42	20230911	5710	2.98	20240708	2.01	N	367000	500	41 억		32001	N	N	0	N	00	N
74	20240718	161119	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5850	-160	5	-2.66	81972750	13958	240.53	5870	6050	5800	7810	4210	6010	5872.81	0.38	0	180	6223	6116	6033	5926	5843	6170	5980	42	1800	500	4320	10	1	8388207	491	-15.08	1.08	12	0.17	-388.00	5423.00	11860	20230911	-50.67	5710	20240708	2.45	10890	-46.28	20240122	5710	2.45	20240708	11860	-50.67	20230911	5710	2.45	20240708	2.01	N	367000	500	41 억		31821	N	N	0	N	00	N
75	20240718	151130	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5910	-100	5	-1.66	77685860	13226	227.92	5870	6050	5800	7810	4210	6010	5873.72	0.38	0	194	6223	6116	6033	5926	5843	6170	5980	42	1800	500	4320	10	1	8388207	496	-15.23	1.09	12	0.16	-388.00	5423.00	11860	20230911	-50.17	5710	20240708	3.50	10890	-45.73	20240122	5710	3.50	20240708	11860	-50.17	20230911	5710	3.50	20240708	2.01	N	367000	500	41 억		31821	N	N	0	N	00	N
76	20240718	141121	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5880	-130	5	-2.16	73635990	12537	216.04	5870	6050	5800	7810	4210	6010	5873.49	0.38	0	196	6223	6116	6033	5926	5843	6170	5980	42	1800	500	4320	10	1	8388207	493	-15.15	1.08	12	0.15	-388.00	5423.00	11860	20230911	-50.42	5710	20240708	2.98	10890	-46.01	20240122	5710	2.98	20240708	11860	-50.42	20230911	5710	2.98	20240708	2.01	N	367000	500	41 억		31821	N	N	0	N	00	N
77	20240718	131122	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5870	-140	5	-2.33	63768370	10861	187.16	5870	6050	5800	7810	4210	6010	5871.32	0.38	0	-688	6223	6116	6033	5926	5843	6170	5980	42	1800	500	4320	10	1	8388207	492	-15.13	1.08	12	0.13	-388.00	5423.00	11860	20230911	-50.51	5710	20240708	2.80	10890	-46.10	20240122	5710	2.80	20240708	11860	-50.51	20230911	5710	2.80	20240708	2.01	N	367000	500	41 억		31821	N	N	0	N	00	N
78	20240718	121121	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5920	-90	5	-1.50	57427660	9783	168.59	5870	6050	5800	7810	4210	6010	5870.15	0.38	0	-701	6223	6116	6033	5926	5843	6170	5980	42	1800	500	4320	10	1	8388207	497	-15.26	1.09	12	0.12	-388.00	5423.00	11860	20230911	-50.08	5710	20240708	3.68	10890	-45.64	20240122	5710	3.68	20240708	11860	-50.08	20230911	5710	3.68	20240708	2.01	N	367000	500	41 억		31821	N	N	0	N	00	N
79	20240718	111130	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5870	-140	5	-2.33	54111420	9221	158.90	5870	6050	5800	7810	4210	6010	5868.28	0.38	0	-756	6223	6116	6033	5926	5843	6170	5980	42	1800	500	4320	10	1	8388207	492	-15.13	1.08	12	0.11	-388.00	5423.00	11860	20230911	-50.51	5710	20240708	2.80	10890	-46.10	20240122	5710	2.80	20240708	11860	-50.51	20230911	5710	2.80	20240708	2.01	N	367000	500	41 억		31821	N	N	0	N	00	N
80	20240718	101131	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5950	-60	5	-1.00	51180590	8725	150.35	5870	6050	5800	7810	4210	6010	5865.97	0.38	0	-857	6223	6116	6033	5926	5843	6170	5980	42	1800	500	4320	10	1	8388207	499	-15.34	1.10	12	0.10	-388.00	5423.00	11860	20230911	-49.83	5710	20240708	4.20	10890	-45.36	20240122	5710	4.20	20240708	11860	-49.83	20230911	5710	4.20	20240708	2.01	N	367000	500	41 억		31821	N	N	0	N	00	N
81	20240718	091133	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5850	-160	5	-2.66	6012780	1024	17.65	5870	6050	5850	7810	4210	6010	5871.86	0.38	0	-552	6223	6116	6033	5926	5843	6170	5980	42	1800	500	4320	10	1	8388207	491	-15.08	1.08	12	0.01	-388.00	5423.00	11860	20230911	-50.67	5710	20240708	2.45	10890	-46.28	20240122	5710	2.45	20240708	11860	-50.67	20230911	5710	2.45	20240708	2.01	N	367000	500	41 억		31821	N	N	0	N	00	N
82	20240717	161220	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6010	-20	5	-0.33	31096300	5191	42.22	5970	6140	5950	7830	4230	6030	5990.43	0.38	0	307	6216	6122	5986	5892	5756	6170	5940	42	1800	500	4340	10	1	8388207	504	-15.49	1.11	12	0.06	-388.00	5423.00	11860	20230911	-49.33	5710	20240708	5.25	10890	-44.81	20240122	5710	5.25	20240708	11860	-49.33	20230911	5710	5.25	20240708	2.02	N	367000	500	41 억		31493	N	N	0	N	00	N
83	20240717	151226	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5990	-40	5	-0.66	28041550	4679	38.06	5970	6140	5950	7830	4230	6030	5993.06	0.38	0	342	6216	6122	5986	5892	5756	6170	5940	42	1800	500	4340	10	1	8388207	502	-15.44	1.10	12	0.06	-388.00	5423.00	11860	20230911	-49.49	5710	20240708	4.90	10890	-45.00	20240122	5710	4.90	20240708	11860	-49.49	20230911	5710	4.90	20240708	2.02	N	367000	500	41 억		31493	N	N	0	N	00	N
84	20240717	141223	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6010	-20	5	-0.33	22519580	3752	30.52	5970	6140	5950	7830	4230	6030	6002.02	0.38	0	-58	6216	6122	5986	5892	5756	6170	5940	42	1800	500	4340	10	1	8388207	504	-15.49	1.11	12	0.04	-388.00	5423.00	11860	20230911	-49.33	5710	20240708	5.25	10890	-44.81	20240122	5710	5.25	20240708	11860	-49.33	20230911	5710	5.25	20240708	2.02	N	367000	500	41 억		31493	N	N	0	N	00	N
85	20240717	131220	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5980	-50	5	-0.83	16277280	2706	22.01	5970	6140	5970	7830	4230	6030	6015.25	0.38	0	-82	6216	6122	5986	5892	5756	6170	5940	42	1800	500	4340	10	1	8388207	502	-15.41	1.10	12	0.03	-388.00	5423.00	11860	20230911	-49.58	5710	20240708	4.73	10890	-45.09	20240122	5710	4.73	20240708	11860	-49.58	20230911	5710	4.73	20240708	2.02	N	367000	500	41 억		31493	N	N	0	N	00	N
86	20240717	121222	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6050	20	2	0.33	15540200	2583	21.01	5970	6140	5970	7830	4230	6030	6016.34	0.38	0	-82	6216	6122	5986	5892	5756	6170	5940	42	1800	500	4340	10	1	8388207	507	-15.59	1.12	12	0.03	-388.00	5423.00	11860	20230911	-48.99	5710	20240708	5.95	10890	-44.44	20240122	5710	5.95	20240708	11860	-48.99	20230911	5710	5.95	20240708	2.02	N	367000	500	41 억		31493	N	N	0	N	00	N
87	20240717	111224	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6000	-30	5	-0.50	8812220	1461	11.88	5970	6140	5970	7830	4230	6030	6031.64	0.38	0	-65	6216	6122	5986	5892	5756	6170	5940	42	1800	500	4340	10	1	8388207	503	-15.46	1.11	12	0.02	-388.00	5423.00	11860	20230911	-49.41	5710	20240708	5.08	10890	-44.90	20240122	5710	5.08	20240708	11860	-49.41	20230911	5710	5.08	20240708	2.02	N	367000	500	41 억		31493	N	N	0	N	00	N
88	20240717	101227	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6140	110	2	1.82	3500840	577	4.69	5970	6140	5970	7830	4230	6030	6067.31	0.38	0	-94	6216	6122	5986	5892	5756	6170	5940	42	1800	500	4340	10	1	8388207	515	-15.82	1.13	12	0.01	-388.00	5423.00	11860	20230911	-48.23	5710	20240708	7.53	10890	-43.62	20240122	5710	7.53	20240708	11860	-48.23	20230911	5710	7.53	20240708	2.02	N	367000	500	41 억		31493	N	N	0	N	00	N
89	20240717	091004	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6050	20	2	0.33	389670	65	0.53	5970	6050	5970	7830	4230	6030	5994.92	0.38	0	15	6216	6122	5986	5892	5756	6170	5940	42	1800	500	4340	10	1	8388207	507	-15.59	1.12	12	0.00	-388.00	5423.00	11860	20230911	-48.99	5710	20240708	5.95	10890	-44.44	20240122	5710	5.95	20240708	11860	-48.99	20230911	5710	5.95	20240708	2.02	N	367000	500	41 억		31493	N	N	0	N	00	N
90	20240716	161224	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6030	-10	5	-0.17	73542740	12295	126.53	5980	6080	5850	7850	4230	6040	5981.51	0.40	0	-1964	6180	6110	6000	5930	5820	6145	5965	42	1810	500	4340	10	1	8388207	506	-15.54	1.11	12	0.15	-388.00	5423.00	11860	20230911	-49.16	5710	20240708	5.60	10890	-44.63	20240122	5710	5.60	20240708	11860	-49.16	20230911	5710	5.60	20240708	2.05	N	367000	500	41 억		33457	N	N	0	N	00	N
91	20240716	151238	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5970	-70	5	-1.16	71333580	11928	122.75	5980	6080	5850	7850	4230	6040	5980.35	0.40	0	-1903	6180	6110	6000	5930	5820	6145	5965	42	1810	500	4340	10	1	8388207	501	-15.39	1.10	12	0.14	-388.00	5423.00	11860	20230911	-49.66	5710	20240708	4.55	10890	-45.18	20240122	5710	4.55	20240708	11860	-49.66	20230911	5710	4.55	20240708	2.05	N	367000	500	41 억		33457	N	N	0	N	00	N
92	20240716	141232	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5940	-100	5	-1.66	50198870	8430	86.76	5980	6080	5850	7850	4230	6040	5954.79	0.40	0	-113	6180	6110	6000	5930	5820	6145	5965	42	1810	500	4340	10	1	8388207	498	-15.31	1.10	12	0.10	-388.00	5423.00	11860	20230911	-49.92	5710	20240708	4.03	10890	-45.45	20240122	5710	4.03	20240708	11860	-49.92	20230911	5710	4.03	20240708	2.05	N	367000	500	41 억		33457	N	N	0	N	00	N
93	20240716	131234	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5990	-50	5	-0.83	44441880	7461	76.78	5980	6080	5850	7850	4230	6040	5956.56	0.40	0	-316	6180	6110	6000	5930	5820	6145	5965	42	1810	500	4340	10	1	8388207	502	-15.44	1.10	12	0.09	-388.00	5423.00	11860	20230911	-49.49	5710	20240708	4.90	10890	-45.00	20240122	5710	4.90	20240708	11860	-49.49	20230911	5710	4.90	20240708	2.05	N	367000	500	41 억		33457	N	N	0	N	00	N
94	20240716	121230	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6000	-40	5	-0.66	29449310	4939	50.83	5980	6080	5850	7850	4230	6040	5962.61	0.40	0	-227	6180	6110	6000	5930	5820	6145	5965	42	1810	500	4340	10	1	8388207	503	-15.46	1.11	12	0.06	-388.00	5423.00	11860	20230911	-49.41	5710	20240708	5.08	10890	-44.90	20240122	5710	5.08	20240708	11860	-49.41	20230911	5710	5.08	20240708	2.05	N	367000	500	41 억		33457	N	N	0	N	00	N
95	20240716	111232	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5940	-100	5	-1.66	26723440	4481	46.12	5980	6080	5850	7850	4230	6040	5963.72	0.40	0	-315	6180	6110	6000	5930	5820	6145	5965	42	1810	500	4340	10	1	8388207	498	-15.31	1.10	12	0.05	-388.00	5423.00	11860	20230911	-49.92	5710	20240708	4.03	10890	-45.45	20240122	5710	4.03	20240708	11860	-49.92	20230911	5710	4.03	20240708	2.05	N	367000	500	41 억		33457	N	N	0	N	00	N
96	20240716	101231	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5940	-100	5	-1.66	23091100	3867	39.80	5980	6080	5850	7850	4230	6040	5971.32	0.40	0	-427	6180	6110	6000	5930	5820	6145	5965	42	1810	500	4340	10	1	8388207	498	-15.31	1.10	12	0.05	-388.00	5423.00	11860	20230911	-49.92	5710	20240708	4.03	10890	-45.45	20240122	5710	4.03	20240708	11860	-49.92	20230911	5710	4.03	20240708	2.05	N	367000	500	41 억		33457	N	N	0	N	00	N
97	20240716	091230	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5990	-50	5	-0.83	3763950	633	6.51	5980	5990	5850	7850	4230	6040	5946.21	0.40	0	163	6180	6110	6000	5930	5820	6145	5965	42	1810	500	4340	10	1	8388207	502	-15.44	1.10	12	0.01	-388.00	5423.00	11860	20230911	-49.49	5710	20240708	4.90	10890	-45.00	20240122	5710	4.90	20240708	11860	-49.49	20230911	5710	4.90	20240708	2.05	N	367000	500	41 억		33457	N	N	0	N	00	N
98	20240715	161211	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6040	80	2	1.34	55909690	9374	3.54	5910	6070	5890	7740	4180	5960	5964.34	0.37	0	2038	7193	6576	6253	5636	5313	6415	5475	42	1780	500	4290	10	1	8388207	507	-15.57	1.11	12	0.11	-388.00	5423.00	11860	20230911	-49.07	5710	20240708	5.78	10890	-44.54	20240122	5710	5.78	20240708	11860	-49.07	20230911	5710	5.78	20240708	2.05	N	367000	500	41 억		31407	N	N	0	N	00	N
99	20240715	151220	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5980	20	2	0.34	52500890	8807	3.33	5910	6070	5890	7740	4180	5960	5961.27	0.37	0	2098	7193	6576	6253	5636	5313	6415	5475	42	1780	500	4290	10	1	8388207	502	-15.41	1.10	12	0.10	-388.00	5423.00	11860	20230911	-49.58	5710	20240708	4.73	10890	-45.09	20240122	5710	4.73	20240708	11860	-49.58	20230911	5710	4.73	20240708	2.05	N	367000	500	41 억		31407	N	N	0	N	00	N
100	20240715	141216	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5990	30	2	0.50	44074790	7389	2.79	5910	6070	5890	7740	4180	5960	5964.92	0.37	0	1711	7193	6576	6253	5636	5313	6415	5475	42	1780	500	4290	10	1	8388207	502	-15.44	1.10	12	0.09	-388.00	5423.00	11860	20230911	-49.49	5710	20240708	4.90	10890	-45.00	20240122	5710	4.90	20240708	11860	-49.49	20230911	5710	4.90	20240708	2.05	N	367000	500	41 억		31407	N	N	0	N	00	N
101	20240715	131219	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5960	0	3	0.00	40715450	6824	2.58	5910	6070	5890	7740	4180	5960	5966.51	0.37	0	1749	7193	6576	6253	5636	5313	6415	5475	42	1780	500	4290	10	1	8388207	500	-15.36	1.10	12	0.08	-388.00	5423.00	11860	20230911	-49.75	5710	20240708	4.38	10890	-45.27	20240122	5710	4.38	20240708	11860	-49.75	20230911	5710	4.38	20240708	2.05	N	367000	500	41 억		31407	N	N	0	N	00	N
102	20240715	121217	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6010	50	2	0.84	37155330	6228	2.35	5910	6070	5890	7740	4180	5960	5965.85	0.37	0	1730	7193	6576	6253	5636	5313	6415	5475	42	1780	500	4290	10	1	8388207	504	-15.49	1.11	12	0.07	-388.00	5423.00	11860	20230911	-49.33	5710	20240708	5.25	10890	-44.81	20240122	5710	5.25	20240708	11860	-49.33	20230911	5710	5.25	20240708	2.05	N	367000	500	41 억		31407	N	N	0	N	00	N
103	20240715	111218	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5970	10	2	0.17	29320390	4913	1.86	5910	6070	5890	7740	4180	5960	5967.92	0.37	0	1104	7193	6576	6253	5636	5313	6415	5475	42	1780	500	4290	10	1	8388207	501	-15.39	1.10	12	0.06	-388.00	5423.00	11860	20230911	-49.66	5710	20240708	4.55	10890	-45.18	20240122	5710	4.55	20240708	11860	-49.66	20230911	5710	4.55	20240708	2.05	N	367000	500	41 억		31407	N	N	0	N	00	N
104	20240715	101216	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6020	60	2	1.01	22419620	3753	1.42	5910	6070	5890	7740	4180	5960	5973.79	0.37	0	881	7193	6576	6253	5636	5313	6415	5475	42	1780	500	4290	10	1	8388207	505	-15.52	1.11	12	0.04	-388.00	5423.00	11860	20230911	-49.24	5710	20240708	5.43	10890	-44.72	20240122	5710	5.43	20240708	11860	-49.24	20230911	5710	5.43	20240708	2.05	N	367000	500	41 억		31407	N	N	0	N	00	N
105	20240715	091218	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5960	0	3	0.00	8693440	1469	0.55	5910	5980	5890	7740	4180	5960	5917.93	0.37	0	874	7193	6576	6253	5636	5313	6415	5475	42	1780	500	4290	10	1	8388207	500	-15.36	1.10	12	0.02	-388.00	5423.00	11860	20230911	-49.75	5710	20240708	4.38	10890	-45.27	20240122	5710	4.38	20240708	11860	-49.75	20230911	5710	4.38	20240708	2.05	N	367000	500	41 억		31407	N	N	0	N	00	N
106	20240712	161207	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5960	-110	5	-1.81	1690241830	264712	1907.42	6080	6870	5930	7890	4250	6070	6385.33	0.52	0	-12571	6230	6150	6070	5990	5910	6190	6030	42	1820	500	4370	10	1	8388207	500	-15.36	1.10	12	3.16	-388.00	5423.00	11860	20230911	-49.75	5710	20240708	4.38	10890	-45.27	20240122	5710	4.38	20240708	11860	-49.75	20230911	5710	4.38	20240708	2.06	N	367000	500	41 억		43936	N	N	0	N	00	N
107	20240712	151216	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5970	-100	5	-1.65	1679353140	262886	1894.26	6080	6870	5930	7890	4250	6070	6388.14	0.52	0	-12377	6230	6150	6070	5990	5910	6190	6030	42	1820	500	4370	10	1	8388207	501	-15.39	1.10	12	3.13	-388.00	5423.00	11860	20230911	-49.66	5710	20240708	4.55	10890	-45.18	20240122	5710	4.55	20240708	11860	-49.66	20230911	5710	4.55	20240708	2.06	N	367000	500	41 억		43936	N	N	0	N	00	N
108	20240712	141218	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5960	-110	5	-1.81	1661644220	259937	1873.01	6080	6870	5930	7890	4250	6070	6392.49	0.52	0	-11296	6230	6150	6070	5990	5910	6190	6030	42	1820	500	4370	10	1	8388207	500	-15.36	1.10	12	3.10	-388.00	5423.00	11860	20230911	-49.75	5710	20240708	4.38	10890	-45.27	20240122	5710	4.38	20240708	11860	-49.75	20230911	5710	4.38	20240708	2.06	N	367000	500	41 억		43936	N	N	0	N	00	N
109	20240712	131213	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5950	-120	5	-1.98	1653830520	258625	1863.56	6080	6870	5930	7890	4250	6070	6394.70	0.52	0	-11216	6230	6150	6070	5990	5910	6190	6030	42	1820	500	4370	10	1	8388207	499	-15.34	1.10	12	3.08	-388.00	5423.00	11860	20230911	-49.83	5710	20240708	4.20	10890	-45.36	20240122	5710	4.20	20240708	11860	-49.83	20230911	5710	4.20	20240708	2.06	N	367000	500	41 억		43936	N	N	0	N	00	N
110	20240712	121214	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5990	-80	5	-1.32	1620098700	252958	1822.73	6080	6870	5930	7890	4250	6070	6404.62	0.52	0	-11508	6230	6150	6070	5990	5910	6190	6030	42	1820	500	4370	10	1	8388207	502	-15.44	1.10	12	3.02	-388.00	5423.00	11860	20230911	-49.49	5710	20240708	4.90	10890	-45.00	20240122	5710	4.90	20240708	11860	-49.49	20230911	5710	4.90	20240708	2.06	N	367000	500	41 억		43936	N	N	0	N	00	N
111	20240712	111210	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5970	-100	5	-1.65	1588296940	247628	1784.32	6080	6870	5930	7890	4250	6070	6414.04	0.52	0	-11450	6230	6150	6070	5990	5910	6190	6030	42	1820	500	4370	10	1	8388207	501	-15.39	1.10	12	2.95	-388.00	5423.00	11860	20230911	-49.66	5710	20240708	4.55	10890	-45.18	20240122	5710	4.55	20240708	11860	-49.66	20230911	5710	4.55	20240708	2.06	N	367000	500	41 억		43936	N	N	0	N	00	N
112	20240712	101212	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6000	-70	5	-1.15	16048320	2658	19.15	6080	6090	5990	7890	4250	6070	6037.74	0.52	0	-40	6230	6150	6070	5990	5910	6190	6030	42	1820	500	4370	10	1	8388207	503	-15.46	1.11	12	0.03	-388.00	5423.00	11860	20230911	-49.41	5710	20240708	5.08	10890	-44.90	20240122	5710	5.08	20240708	11860	-49.41	20230911	5710	5.08	20240708	2.06	N	367000	500	41 억		43936	N	N	0	N	00	N
113	20240712	091209	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6080	10	2	0.16	2893110	477	3.44	6080	6090	6030	7890	4250	6070	6065.22	0.52	0	-288	6230	6150	6070	5990	5910	6190	6030	42	1820	500	4370	10	1	8388207	510	-15.67	1.12	12	0.01	-388.00	5423.00	11860	20230911	-48.74	5710	20240708	6.48	10890	-44.17	20240122	5710	6.48	20240708	11860	-48.74	20230911	5710	6.48	20240708	2.06	N	367000	500	41 억		43936	N	N	0	N	00	N
114	20240711	161203	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6070	80	2	1.34	84398130	13868	182.67	5990	6150	5990	7780	4200	5990	6085.82	0.48	0	3578	6210	6100	5960	5850	5710	6155	5905	42	1790	500	4310	10	1	8388207	509	-15.64	1.12	12	0.17	-388.00	5423.00	11860	20230911	-48.82	5710	20240708	6.30	10890	-44.26	20240122	5710	6.30	20240708	11860	-48.82	20230911	5710	6.30	20240708	2.06	N	367000	500	41 억		40476	N	N	0	N	00	N
115	20240711	151211	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6080	90	2	1.50	82002480	13474	177.48	5990	6150	5990	7780	4200	5990	6085.98	0.48	0	3602	6210	6100	5960	5850	5710	6155	5905	42	1790	500	4310	10	1	8388207	510	-15.67	1.12	12	0.16	-388.00	5423.00	11860	20230911	-48.74	5710	20240708	6.48	10890	-44.17	20240122	5710	6.48	20240708	11860	-48.74	20230911	5710	6.48	20240708	2.06	N	367000	500	41 억		40476	N	N	0	N	00	N
116	20240711	141212	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6100	110	2	1.84	78930890	12969	170.82	5990	6150	5990	7780	4200	5990	6086.12	0.48	0	3502	6210	6100	5960	5850	5710	6155	5905	42	1790	500	4310	10	1	8388207	512	-15.72	1.12	12	0.15	-388.00	5423.00	11860	20230911	-48.57	5710	20240708	6.83	10890	-43.99	20240122	5710	6.83	20240708	11860	-48.57	20230911	5710	6.83	20240708	2.06	N	367000	500	41 억		40476	N	N	0	N	00	N
117	20240711	131209	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6110	120	2	2.00	76852780	12628	166.33	5990	6150	5990	7780	4200	5990	6085.90	0.48	0	3583	6210	6100	5960	5850	5710	6155	5905	42	1790	500	4310	10	1	8388207	513	-15.75	1.13	12	0.15	-388.00	5423.00	11860	20230911	-48.48	5710	20240708	7.01	10890	-43.89	20240122	5710	7.01	20240708	11860	-48.48	20230911	5710	7.01	20240708	2.06	N	367000	500	41 억		40476	N	N	0	N	00	N
118	20240711	121207	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6080	90	2	1.50	75205930	12357	162.76	5990	6150	5990	7780	4200	5990	6086.10	0.48	0	3613	6210	6100	5960	5850	5710	6155	5905	42	1790	500	4310	10	1	8388207	510	-15.67	1.12	12	0.15	-388.00	5423.00	11860	20230911	-48.74	5710	20240708	6.48	10890	-44.17	20240122	5710	6.48	20240708	11860	-48.74	20230911	5710	6.48	20240708	2.06	N	367000	500	41 억		40476	N	N	0	N	00	N
119	20240711	111205	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6110	120	2	2.00	61607690	10112	133.19	5990	6150	5990	7780	4200	5990	6092.53	0.48	0	2650	6210	6100	5960	5850	5710	6155	5905	42	1790	500	4310	10	1	8388207	513	-15.75	1.13	12	0.12	-388.00	5423.00	11860	20230911	-48.48	5710	20240708	7.01	10890	-43.89	20240122	5710	7.01	20240708	11860	-48.48	20230911	5710	7.01	20240708	2.06	N	367000	500	41 억		40476	N	N	0	N	00	N
120	20240711	101207	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6120	130	2	2.17	32758250	5378	70.84	5990	6140	5990	7780	4200	5990	6091.16	0.48	0	1851	6210	6100	5960	5850	5710	6155	5905	42	1790	500	4310	10	1	8388207	513	-15.77	1.13	12	0.06	-388.00	5423.00	11860	20230911	-48.40	5710	20240708	7.18	10890	-43.80	20240122	5710	7.18	20240708	11860	-48.40	20230911	5710	7.18	20240708	2.06	N	367000	500	41 억		40476	N	N	0	N	00	N
121	20240711	091204	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6020	30	2	0.50	540970	90	1.19	5990	6040	5990	7780	4200	5990	6010.78	0.48	0	0	6210	6100	5960	5850	5710	6155	5905	42	1790	500	4310	10	1	8388207	505	-15.52	1.11	12	0.00	-388.00	5423.00	11860	20230911	-49.24	5710	20240708	5.43	10890	-44.72	20240122	5710	5.43	20240708	11860	-49.24	20230911	5710	5.43	20240708	2.06	N	367000	500	41 억		40476	N	N	0	N	00	N
122	20240710	161158	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5990	130	2	2.22	44399120	7505	120.27	5900	6070	5820	7610	4110	5860	5915.09	0.48	0	563	5980	5920	5860	5800	5740	5950	5830	42	1750	500	4210	10	1	8388207	502	-15.44	1.10	12	0.09	-388.00	5423.00	11860	20230911	-49.49	5710	20240708	4.90	10890	-45.00	20240122	5710	4.90	20240708	11860	-49.49	20230911	5710	4.90	20240708	2.03	N	367000	500	41 억		39901	N	N	0	N	00	N
123	20240710	151204	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6000	140	2	2.39	41395120	7002	112.21	5900	6070	5820	7610	4110	5860	5911.90	0.48	0	546	5980	5920	5860	5800	5740	5950	5830	42	1750	500	4210	10	1	8388207	503	-15.46	1.11	12	0.08	-388.00	5423.00	11860	20230911	-49.41	5710	20240708	5.08	10890	-44.90	20240122	5710	5.08	20240708	11860	-49.41	20230911	5710	5.08	20240708	2.03	N	367000	500	41 억		39901	N	N	0	N	00	N
124	20240710	141204	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5860	0	3	0.00	11345670	1940	31.09	5900	5900	5820	7610	4110	5860	5848.28	0.48	0	-250	5980	5920	5860	5800	5740	5950	5830	42	1750	500	4210	10	1	8388207	492	-15.10	1.08	12	0.02	-388.00	5423.00	11860	20230911	-50.59	5710	20240708	2.63	10890	-46.19	20240122	5710	2.63	20240708	11860	-50.59	20230911	5710	2.63	20240708	2.03	N	367000	500	41 억		39901	N	N	0	N	00	N
125	20240710	131203	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5870	10	2	0.17	9925400	1697	27.20	5900	5900	5820	7610	4110	5860	5848.79	0.48	0	-250	5980	5920	5860	5800	5740	5950	5830	42	1750	500	4210	10	1	8388207	492	-15.13	1.08	12	0.02	-388.00	5423.00	11860	20230911	-50.51	5710	20240708	2.80	10890	-46.10	20240122	5710	2.80	20240708	11860	-50.51	20230911	5710	2.80	20240708	2.03	N	367000	500	41 억		39901	N	N	0	N	00	N
126	20240710	121200	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5870	10	2	0.17	7365700	1258	20.16	5900	5900	5820	7610	4110	5860	5855.09	0.48	0	-286	5980	5920	5860	5800	5740	5950	5830	42	1750	500	4210	10	1	8388207	492	-15.13	1.08	12	0.01	-388.00	5423.00	11860	20230911	-50.51	5710	20240708	2.80	10890	-46.10	20240122	5710	2.80	20240708	11860	-50.51	20230911	5710	2.80	20240708	2.03	N	367000	500	41 억		39901	N	N	0	N	00	N
127	20240710	111202	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5820	-40	5	-0.68	7055270	1205	19.31	5900	5900	5820	7610	4110	5860	5855.00	0.48	0	-286	5980	5920	5860	5800	5740	5950	5830	42	1750	500	4210	10	1	8388207	488	-15.00	1.07	12	0.01	-388.00	5423.00	11860	20230911	-50.93	5710	20240708	1.93	10890	-46.56	20240122	5710	1.93	20240708	11860	-50.93	20230911	5710	1.93	20240708	2.03	N	367000	500	41 억		39901	N	N	0	N	00	N
128	20240710	101157	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5880	20	2	0.34	2998710	511	8.19	5900	5900	5840	7610	4110	5860	5868.32	0.48	0	-353	5980	5920	5860	5800	5740	5950	5830	42	1750	500	4210	10	1	8388207	493	-15.15	1.08	12	0.01	-388.00	5423.00	11860	20230911	-50.42	5710	20240708	2.98	10890	-46.01	20240122	5710	2.98	20240708	11860	-50.42	20230911	5710	2.98	20240708	2.03	N	367000	500	41 억		39901	N	N	0	N	00	N
129	20240710	091203	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5890	30	2	0.51	2511340	428	6.86	5900	5900	5850	7610	4110	5860	5867.62	0.48	0	-341	5980	5920	5860	5800	5740	5950	5830	42	1750	500	4210	10	1	8388207	494	-15.18	1.09	12	0.01	-388.00	5423.00	11860	20230911	-50.34	5710	20240708	3.15	10890	-45.91	20240122	5710	3.15	20240708	11860	-50.34	20230911	5710	3.15	20240708	2.03	N	367000	500	41 억		39901	N	N	0	N	00	N
130	20240709	161154	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5860	30	2	0.51	36477350	6239	31.07	5830	5920	5800	7570	4090	5830	5846.67	0.47	0	809	6003	5916	5813	5726	5623	5865	5675	42	1740	500	4190	10	1	8388207	492	-15.10	1.08	12	0.07	-388.00	5423.00	11860	20230911	-50.59	5710	20240708	2.63	10890	-46.19	20240122	5710	2.63	20240708	11860	-50.59	20230911	5710	2.63	20240708	2.05	N	367000	500	41 억		39095	N	N	0	N	00	N
131	20240709	151202	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5850	20	2	0.34	30759840	5262	26.20	5830	5920	5800	7570	4090	5830	5845.66	0.47	0	840	6003	5916	5813	5726	5623	5865	5675	42	1740	500	4190	10	1	8388207	491	-15.08	1.08	12	0.06	-388.00	5423.00	11860	20230911	-50.67	5710	20240708	2.45	10890	-46.28	20240122	5710	2.45	20240708	11860	-50.67	20230911	5710	2.45	20240708	2.05	N	367000	500	41 억		39095	N	N	0	N	00	N
132	20240709	141201	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5870	40	2	0.69	25732620	4403	21.93	5830	5920	5800	7570	4090	5830	5844.34	0.47	0	699	6003	5916	5813	5726	5623	5865	5675	42	1740	500	4190	10	1	8388207	492	-15.13	1.08	12	0.05	-388.00	5423.00	11860	20230911	-50.51	5710	20240708	2.80	10890	-46.10	20240122	5710	2.80	20240708	11860	-50.51	20230911	5710	2.80	20240708	2.05	N	367000	500	41 억		39095	N	N	0	N	00	N
133	20240709	131206	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5880	50	2	0.86	21515620	3681	18.33	5830	5920	5800	7570	4090	5830	5845.05	0.47	0	584	6003	5916	5813	5726	5623	5865	5675	42	1740	500	4190	10	1	8388207	493	-15.15	1.08	12	0.04	-388.00	5423.00	11860	20230911	-50.42	5710	20240708	2.98	10890	-46.01	20240122	5710	2.98	20240708	11860	-50.42	20230911	5710	2.98	20240708	2.05	N	367000	500	41 억		39095	N	N	0	N	00	N
134	20240709	121206	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5880	50	2	0.86	18522560	3171	15.79	5830	5920	5800	7570	4090	5830	5841.24	0.47	0	673	6003	5916	5813	5726	5623	5865	5675	42	1740	500	4190	10	1	8388207	493	-15.15	1.08	12	0.04	-388.00	5423.00	11860	20230911	-50.42	5710	20240708	2.98	10890	-46.01	20240122	5710	2.98	20240708	11860	-50.42	20230911	5710	2.98	20240708	2.05	N	367000	500	41 억		39095	N	N	0	N	00	N
135	20240709	111207	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5920	90	2	1.54	16849580	2885	14.37	5830	5920	5800	7570	4090	5830	5840.41	0.47	0	690	6003	5916	5813	5726	5623	5865	5675	42	1740	500	4190	10	1	8388207	497	-15.26	1.09	12	0.03	-388.00	5423.00	11860	20230911	-50.08	5710	20240708	3.68	10890	-45.64	20240122	5710	3.68	20240708	11860	-50.08	20230911	5710	3.68	20240708	2.05	N	367000	500	41 억		39095	N	N	0	N	00	N
136	20240709	101202	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5920	90	2	1.54	13701360	2349	11.70	5830	5920	5800	7570	4090	5830	5832.85	0.47	0	725	6003	5916	5813	5726	5623	5865	5675	42	1740	500	4190	10	1	8388207	497	-15.26	1.09	12	0.03	-388.00	5423.00	11860	20230911	-50.08	5710	20240708	3.68	10890	-45.64	20240122	5710	3.68	20240708	11860	-50.08	20230911	5710	3.68	20240708	2.05	N	367000	500	41 억		39095	N	N	0	N	00	N
137	20240709	091159	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5860	30	2	0.51	7179310	1236	6.15	5830	5860	5800	7570	4090	5830	5808.50	0.47	0	-37	6003	5916	5813	5726	5623	5865	5675	42	1740	500	4190	10	1	8388207	492	-15.10	1.08	12	0.01	-388.00	5423.00	11860	20230911	-50.59	5710	20240708	2.63	10890	-46.19	20240122	5710	2.63	20240708	11860	-50.59	20230911	5710	2.63	20240708	2.05	N	367000	500	41 억		39095	N	N	0	N	00	N
138	20240708	161152	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5830	-80	5	-1.35	116202300	20032	282.30	5900	5900	5710	7680	4140	5910	5800.83	0.43	0	3176	6016	5962	5896	5842	5776	5930	5810	42	1770	500	4250	10	1	8388207	489	-15.03	1.08	12	0.24	-388.00	5423.00	11860	20230911	-50.84	5710	20240708	2.10	10890	-46.46	20240122	5710	2.10	20240708	11860	-50.84	20230911	5710	2.10	20240708	2.05	N	367000	500	41 억		35915	N	N	0	N	00	N
139	20240708	151154	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5840	-70	5	-1.18	115461870	19905	280.51	5900	5900	5710	7680	4140	5910	5800.65	0.43	0	3183	6016	5962	5896	5842	5776	5930	5810	42	1770	500	4250	10	1	8388207	490	-15.05	1.08	12	0.24	-388.00	5423.00	11860	20230911	-50.76	5710	20240708	2.28	10890	-46.37	20240122	5710	2.28	20240708	11860	-50.76	20230911	5710	2.28	20240708	2.05	N	367000	500	41 억		35915	N	N	0	N	00	N
140	20240708	141157	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5840	-70	5	-1.18	93996990	16214	228.49	5900	5900	5710	7680	4140	5910	5797.27	0.43	0	2868	6016	5962	5896	5842	5776	5930	5810	42	1770	500	4250	10	1	8388207	490	-15.05	1.08	12	0.19	-388.00	5423.00	11860	20230911	-50.76	5710	20240708	2.28	10890	-46.37	20240122	5710	2.28	20240708	11860	-50.76	20230911	5710	2.28	20240708	2.05	N	367000	500	41 억		35915	N	N	0	N	00	N
141	20240708	131152	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5800	-110	5	-1.86	81238330	14020	197.58	5900	5900	5710	7680	4140	5910	5794.46	0.43	0	2560	6016	5962	5896	5842	5776	5930	5810	42	1770	500	4250	10	1	8388207	487	-14.95	1.07	12	0.17	-388.00	5423.00	11860	20230911	-51.10	5710	20240708	1.58	10890	-46.74	20240122	5710	1.58	20240708	11860	-51.10	20230911	5710	1.58	20240708	2.05	N	367000	500	41 억		35915	N	N	0	N	00	N
142	20240708	121153	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5830	-80	5	-1.35	76991440	13288	187.26	5900	5900	5710	7680	4140	5910	5794.06	0.43	0	2730	6016	5962	5896	5842	5776	5930	5810	42	1770	500	4250	10	1	8388207	489	-15.03	1.08	12	0.16	-388.00	5423.00	11860	20230911	-50.84	5710	20240708	2.10	10890	-46.46	20240122	5710	2.10	20240708	11860	-50.84	20230911	5710	2.10	20240708	2.05	N	367000	500	41 억		35915	N	N	0	N	00	N
143	20240708	111151	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5820	-90	5	-1.52	63851780	11035	155.51	5900	5900	5710	7680	4140	5910	5786.30	0.43	0	2777	6016	5962	5896	5842	5776	5930	5810	42	1770	500	4250	10	1	8388207	488	-15.00	1.07	12	0.13	-388.00	5423.00	11860	20230911	-50.93	5710	20240708	1.93	10890	-46.56	20240122	5710	1.93	20240708	11860	-50.93	20230911	5710	1.93	20240708	2.05	N	367000	500	41 억		35915	N	N	0	N	00	N
144	20240708	101151	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5760	-150	5	-2.54	52629250	9097	128.20	5900	5900	5710	7680	4140	5910	5785.34	0.43	0	2802	6016	5962	5896	5842	5776	5930	5810	42	1770	500	4250	10	1	8388207	483	-14.85	1.06	12	0.11	-388.00	5423.00	11860	20230911	-51.43	5710	20240708	0.88	10890	-47.11	20240122	5710	0.88	20240708	11860	-51.43	20230911	5710	0.88	20240708	2.05	N	367000	500	41 억		35915	N	N	0	N	00	N
145	20240708	091151	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5900	-10	5	-0.17	495120	84	1.18	5900	5900	5870	7680	4140	5910	5894.29	0.43	0	-23	6016	5962	5896	5842	5776	5930	5810	42	1770	500	4250	10	1	8388207	495	-15.21	1.09	12	0.00	-388.00	5423.00	11860	20230911	-50.25	5800	20240704	1.72	10890	-45.82	20240122	5800	1.72	20240704	11860	-50.25	20230911	5800	1.72	20240704	2.05	N	367000	500	41 억		35915	N	N	0	N	00	N
146	20240705	161145	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5910	-10	5	-0.17	41672170	7093	72.76	5920	5950	5830	7690	4150	5920	5875.11	0.43	0	-53	6080	6000	5900	5820	5720	6040	5860	42	1770	500	4260	10	1	8388207	496	-15.23	1.09	12	0.08	-388.00	5423.00	11860	20230911	-50.17	5800	20240704	1.90	10890	-45.73	20240122	5800	1.90	20240704	11860	-50.17	20230911	5800	1.90	20240704	2.08	N	367000	500	41 억		35968	N	N	0	N	00	N
147	20240705	151149	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5910	-10	5	-0.17	39304140	6692	68.65	5920	5950	5830	7690	4150	5920	5873.30	0.43	0	-29	6080	6000	5900	5820	5720	6040	5860	42	1770	500	4260	10	1	8388207	496	-15.23	1.09	12	0.08	-388.00	5423.00	11860	20230911	-50.17	5800	20240704	1.90	10890	-45.73	20240122	5800	1.90	20240704	11860	-50.17	20230911	5800	1.90	20240704	2.08	N	367000	500	41 억		35968	N	N	0	N	00	N
148	20240705	141151	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5900	-20	5	-0.34	35656520	6073	62.30	5920	5950	5830	7690	4150	5920	5871.32	0.43	0	314	6080	6000	5900	5820	5720	6040	5860	42	1770	500	4260	10	1	8388207	495	-15.21	1.09	12	0.07	-388.00	5423.00	11860	20230911	-50.25	5800	20240704	1.72	10890	-45.82	20240122	5800	1.72	20240704	11860	-50.25	20230911	5800	1.72	20240704	2.08	N	367000	500	41 억		35968	N	N	0	N	00	N
149	20240705	131148	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5890	-30	5	-0.51	27596020	4698	48.19	5920	5950	5830	7690	4150	5920	5873.99	0.43	0	331	6080	6000	5900	5820	5720	6040	5860	42	1770	500	4260	10	1	8388207	494	-15.18	1.09	12	0.06	-388.00	5423.00	11860	20230911	-50.34	5800	20240704	1.55	10890	-45.91	20240122	5800	1.55	20240704	11860	-50.34	20230911	5800	1.55	20240704	2.08	N	367000	500	41 억		35968	N	N	0	N	00	N
150	20240705	121149	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5890	-30	5	-0.51	22077750	3754	38.51	5920	5950	5840	7690	4150	5920	5881.13	0.43	0	133	6080	6000	5900	5820	5720	6040	5860	42	1770	500	4260	10	1	8388207	494	-15.18	1.09	12	0.04	-388.00	5423.00	11860	20230911	-50.34	5800	20240704	1.55	10890	-45.91	20240122	5800	1.55	20240704	11860	-50.34	20230911	5800	1.55	20240704	2.08	N	367000	500	41 억		35968	N	N	0	N	00	N
151	20240705	111145	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5900	-20	5	-0.34	14479100	2458	25.22	5920	5950	5850	7690	4150	5920	5890.60	0.43	0	169	6080	6000	5900	5820	5720	6040	5860	42	1770	500	4260	10	1	8388207	495	-15.21	1.09	12	0.03	-388.00	5423.00	11860	20230911	-50.25	5800	20240704	1.72	10890	-45.82	20240122	5800	1.72	20240704	11860	-50.25	20230911	5800	1.72	20240704	2.08	N	367000	500	41 억		35968	N	N	0	N	00	N
152	20240705	101145	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5920	0	3	0.00	11340000	1924	19.74	5920	5950	5850	7690	4150	5920	5893.97	0.43	0	233	6080	6000	5900	5820	5720	6040	5860	42	1770	500	4260	10	1	8388207	497	-15.26	1.09	12	0.02	-388.00	5423.00	11860	20230911	-50.08	5800	20240704	2.07	10890	-45.64	20240122	5800	2.07	20240704	11860	-50.08	20230911	5800	2.07	20240704	2.08	N	367000	500	41 억		35968	N	N	0	N	00	N
153	20240705	091148	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5950	30	2	0.51	5393190	915	9.39	5920	5950	5850	7690	4150	5920	5894.20	0.43	0	-22	6080	6000	5900	5820	5720	6040	5860	42	1770	500	4260	10	1	8388207	499	-15.34	1.10	12	0.01	-388.00	5423.00	11860	20230911	-49.83	5800	20240704	2.59	10890	-45.36	20240122	5800	2.59	20240704	11860	-49.83	20230911	5800	2.59	20240704	2.08	N	367000	500	41 억		35968	N	N	0	N	00	N
154	20240704	161141	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5920	100	2	1.72	53948780	9188	43.18	5820	5980	5800	7560	4080	5820	5871.66	0.41	0	1485	6093	5956	5883	5746	5673	5920	5710	42	1740	500	4190	10	1	8388207	497	-15.26	1.09	12	0.11	-388.00	5423.00	11860	20230911	-50.08	5800	20240704	2.07	10890	-45.64	20240122	5800	2.07	20240704	11860	-50.08	20230911	5800	2.07	20240704	2.08	N	367000	500	41 억		34483	N	N	0	N	00	N
155	20240704	151146	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5860	40	2	0.69	51233240	8729	41.02	5820	5980	5800	7560	4080	5820	5869.31	0.41	0	1506	6093	5956	5883	5746	5673	5920	5710	42	1740	500	4190	10	1	8388207	492	-15.10	1.08	12	0.10	-388.00	5423.00	11860	20230911	-50.59	5800	20240704	1.03	10890	-46.19	20240122	5800	1.03	20240704	11860	-50.59	20230911	5800	1.03	20240704	2.08	N	367000	500	41 억		34483	N	N	0	N	00	N
156	20240704	141144	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5850	30	2	0.52	48590220	8279	38.91	5820	5980	5800	7560	4080	5820	5869.09	0.41	0	1568	6093	5956	5883	5746	5673	5920	5710	42	1740	500	4190	10	1	8388207	491	-15.08	1.08	12	0.10	-388.00	5423.00	11860	20230911	-50.67	5800	20240704	0.86	10890	-46.28	20240122	5800	0.86	20240704	11860	-50.67	20230911	5800	0.86	20240704	2.08	N	367000	500	41 억		34483	N	N	0	N	00	N
157	20240704	131144	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5980	160	2	2.75	41204360	7021	32.99	5820	5980	5800	7560	4080	5820	5868.73	0.41	0	1345	6093	5956	5883	5746	5673	5920	5710	42	1740	500	4190	10	1	8388207	502	-15.41	1.10	12	0.08	-388.00	5423.00	11860	20230911	-49.58	5800	20240704	3.10	10890	-45.09	20240122	5800	3.10	20240704	11860	-49.58	20230911	5800	3.10	20240704	2.08	N	367000	500	41 억		34483	N	N	0	N	00	N
158	20240704	121144	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5910	90	2	1.55	34357160	5869	27.58	5820	5930	5800	7560	4080	5820	5854.01	0.41	0	1370	6093	5956	5883	5746	5673	5920	5710	42	1740	500	4190	10	1	8388207	496	-15.23	1.09	12	0.07	-388.00	5423.00	11860	20230911	-50.17	5800	20240704	1.90	10890	-45.73	20240122	5800	1.90	20240704	11860	-50.17	20230911	5800	1.90	20240704	2.08	N	367000	500	41 억		34483	N	N	0	N	00	N
159	20240704	111142	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5890	70	2	1.20	27591640	4717	22.17	5820	5930	5800	7560	4080	5820	5849.40	0.41	0	1499	6093	5956	5883	5746	5673	5920	5710	42	1740	500	4190	10	1	8388207	494	-15.18	1.09	12	0.06	-388.00	5423.00	11860	20230911	-50.34	5800	20240704	1.55	10890	-45.91	20240122	5800	1.55	20240704	11860	-50.34	20230911	5800	1.55	20240704	2.08	N	367000	500	41 억		34483	N	N	0	N	00	N
160	20240704	101143	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5890	70	2	1.20	26867950	4594	21.59	5820	5930	5800	7560	4080	5820	5848.49	0.41	0	1499	6093	5956	5883	5746	5673	5920	5710	42	1740	500	4190	10	1	8388207	494	-15.18	1.09	12	0.05	-388.00	5423.00	11860	20230911	-50.34	5800	20240704	1.55	10890	-45.91	20240122	5800	1.55	20240704	11860	-50.34	20230911	5800	1.55	20240704	2.08	N	367000	500	41 억		34483	N	N	0	N	00	N
161	20240704	091145	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5880	60	2	1.03	11639690	1989	9.35	5820	5880	5820	7560	4080	5820	5852.03	0.41	0	1449	6093	5956	5883	5746	5673	5920	5710	42	1740	500	4190	10	1	8388207	493	-15.15	1.08	12	0.02	-388.00	5423.00	11860	20230911	-50.42	5810	20240703	1.20	10890	-46.01	20240122	5810	1.20	20240703	11860	-50.42	20230911	5810	1.20	20240703	2.08	N	367000	500	41 억		34483	N	N	0	N	00	N
162	20240703	161138	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5820	-40	5	-0.68	125194990	21263	166.35	5860	6020	5810	7610	4110	5860	5887.94	0.42	0	-449	6186	6022	5936	5772	5686	5980	5730	42	1750	500	4210	10	1	8388207	488	-15.00	1.07	12	0.25	-388.00	5423.00	11860	20230911	-50.93	5810	20240703	0.17	10890	-46.56	20240122	5810	0.17	20240703	11860	-50.93	20230911	5810	0.17	20240703	2.11	N	367000	500	41 억		34955	N	N	0	N	00	N
163	20240703	151142	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5890	30	2	0.51	122166330	20743	162.28	5860	6020	5810	7610	4110	5860	5889.52	0.42	0	-50	6186	6022	5936	5772	5686	5980	5730	42	1750	500	4210	10	1	8388207	494	-15.18	1.09	12	0.25	-388.00	5423.00	11860	20230911	-50.34	5810	20240703	1.38	10890	-45.91	20240122	5810	1.38	20240703	11860	-50.34	20230911	5810	1.38	20240703	2.11	N	367000	500	41 억		34955	N	N	0	N	00	N
164	20240703	141142	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5930	70	2	1.19	111464550	18923	148.04	5860	6020	5810	7610	4110	5860	5890.43	0.42	0	42	6186	6022	5936	5772	5686	5980	5730	42	1750	500	4210	10	1	8388207	497	-15.28	1.09	12	0.23	-388.00	5423.00	11860	20230911	-50.00	5810	20240703	2.07	10890	-45.55	20240122	5810	2.07	20240703	11860	-50.00	20230911	5810	2.07	20240703	2.11	N	367000	500	41 억		34955	N	N	0	N	00	N
165	20240703	131141	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	6010	150	2	2.56	83837570	14204	111.13	5860	6020	5810	7610	4110	5860	5902.39	0.42	0	-712	6186	6022	5936	5772	5686	5980	5730	42	1750	500	4210	10	1	8388207	504	-15.49	1.11	12	0.17	-388.00	5423.00	11860	20230911	-49.33	5810	20240703	3.44	10890	-44.81	20240122	5810	3.44	20240703	11860	-49.33	20230911	5810	3.44	20240703	2.11	N	367000	500	41 억		34955	N	N	0	N	00	N
166	20240703	121140	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5910	50	2	0.85	56332120	9602	75.12	5860	6000	5810	7610	4110	5860	5866.71	0.42	0	0	6186	6022	5936	5772	5686	5980	5730	42	1750	500	4210	10	1	8388207	496	-15.23	1.09	12	0.11	-388.00	5423.00	11860	20230911	-50.17	5810	20240703	1.72	10890	-45.73	20240122	5810	1.72	20240703	11860	-50.17	20230911	5810	1.72	20240703	2.11	N	367000	500	41 억		34955	N	N	0	N	00	N
167	20240703	111143	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5890	30	2	0.51	39155420	6668	52.17	5860	6000	5810	7610	4110	5860	5872.14	0.42	0	73	6186	6022	5936	5772	5686	5980	5730	42	1750	500	4210	10	1	8388207	494	-15.18	1.09	12	0.08	-388.00	5423.00	11860	20230911	-50.34	5810	20240703	1.38	10890	-45.91	20240122	5810	1.38	20240703	11860	-50.34	20230911	5810	1.38	20240703	2.11	N	367000	500	41 억		34955	N	N	0	N	00	N
168	20240703	101143	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5860	0	3	0.00	25935260	4410	34.50	5860	6000	5810	7610	4110	5860	5881.01	0.42	0	329	6186	6022	5936	5772	5686	5980	5730	42	1750	500	4210	10	1	8388207	492	-15.10	1.08	12	0.05	-388.00	5423.00	11860	20230911	-50.59	5810	20240703	0.86	10890	-46.19	20240122	5810	0.86	20240703	11860	-50.59	20230911	5810	0.86	20240703	2.11	N	367000	500	41 억		34955	N	N	0	N	00	N
169	20240703	091139	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5900	40	2	0.68	3418750	578	4.52	5860	6000	5860	7610	4110	5860	5914.79	0.42	0	2	6186	6022	5936	5772	5686	5980	5730	42	1750	500	4210	10	1	8388207	495	-15.21	1.09	12	0.01	-388.00	5423.00	11860	20230911	-50.25	5820	20240628	1.37	10890	-45.82	20240122	5820	1.37	20240628	11860	-50.25	20230911	5820	1.37	20240628	2.11	N	367000	500	41 억		34955	N	N	0	N	00	N
170	20240702	161136	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5860	-230	5	-3.78	75329340	12682	447.34	6000	6100	5850	7910	4270	6090	5939.86	0.43	0	-712	6156	6122	6076	6042	5996	6140	6060	42	1820	500	4380	10	1	8388207	492	-15.10	1.08	12	0.15	-388.00	5423.00	11860	20230911	-50.59	5820	20240628	0.69	10890	-46.19	20240122	5820	0.69	20240628	11860	-50.59	20230911	5820	0.69	20240628	2.10	N	367000	500	41 억		35667	N	N	0	N	00	N
171	20240702	151138	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5900	-190	5	-3.12	63685120	10698	377.35	6000	6100	5850	7910	4270	6090	5952.99	0.43	0	453	6156	6122	6076	6042	5996	6140	6060	42	1820	500	4380	10	1	8388207	495	-15.21	1.09	12	0.13	-388.00	5423.00	11860	20230911	-50.25	5820	20240628	1.37	10890	-45.82	20240122	5820	1.37	20240628	11860	-50.25	20230911	5820	1.37	20240628	2.10	N	367000	500	41 억		35667	N	N	0	N	00	N
172	20240702	141139	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6010	-80	5	-1.31	22958250	3808	134.32	6000	6100	5990	7910	4270	6090	6028.95	0.43	0	-1284	6156	6122	6076	6042	5996	6140	6060	42	1820	500	4380	10	1	8388207	504	-15.49	1.11	12	0.05	-388.00	5423.00	11860	20230911	-49.33	5820	20240628	3.26	10890	-44.81	20240122	5820	3.26	20240628	11860	-49.33	20230911	5820	3.26	20240628	2.10	N	367000	500	41 억		35667	N	N	0	N	00	N
173	20240702	131139	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6020	-70	5	-1.15	15403290	2550	89.95	6000	6100	6000	7910	4270	6090	6040.51	0.43	0	-1279	6156	6122	6076	6042	5996	6140	6060	42	1820	500	4380	10	1	8388207	505	-15.52	1.11	12	0.03	-388.00	5423.00	11860	20230911	-49.24	5820	20240628	3.44	10890	-44.72	20240122	5820	3.44	20240628	11860	-49.24	20230911	5820	3.44	20240628	2.10	N	367000	500	41 억		35667	N	N	0	N	00	N
174	20240702	121139	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6050	-40	5	-0.66	11011630	1821	64.23	6000	6100	6000	7910	4270	6090	6047.02	0.43	0	-643	6156	6122	6076	6042	5996	6140	6060	42	1820	500	4380	10	1	8388207	507	-15.59	1.12	12	0.02	-388.00	5423.00	11860	20230911	-48.99	5820	20240628	3.95	10890	-44.44	20240122	5820	3.95	20240628	11860	-48.99	20230911	5820	3.95	20240628	2.10	N	367000	500	41 억		35667	N	N	0	N	00	N
175	20240702	111138	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6030	-60	5	-0.99	6962250	1152	40.63	6000	6100	6000	7910	4270	6090	6043.62	0.43	0	-446	6156	6122	6076	6042	5996	6140	6060	42	1820	500	4380	10	1	8388207	506	-15.54	1.11	12	0.01	-388.00	5423.00	11860	20230911	-49.16	5820	20240628	3.61	10890	-44.63	20240122	5820	3.61	20240628	11860	-49.16	20230911	5820	3.61	20240628	2.10	N	367000	500	41 억		35667	N	N	0	N	00	N
176	20240702	101137	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6060	-30	5	-0.49	5050260	836	29.49	6000	6100	6000	7910	4270	6090	6040.98	0.43	0	-265	6156	6122	6076	6042	5996	6140	6060	42	1820	500	4380	10	1	8388207	508	-15.62	1.12	12	0.01	-388.00	5423.00	11860	20230911	-48.90	5820	20240628	4.12	10890	-44.35	20240122	5820	4.12	20240628	11860	-48.90	20230911	5820	4.12	20240628	2.10	N	367000	500	41 억		35667	N	N	0	N	00	N
177	20240702	091138	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6090	0	3	0.00	2870490	476	16.79	6000	6100	6000	7910	4270	6090	6030.44	0.43	0	-130	6156	6122	6076	6042	5996	6140	6060	42	1820	500	4380	10	1	8388207	511	-15.70	1.12	12	0.01	-388.00	5423.00	11860	20230911	-48.65	5820	20240628	4.64	10890	-44.08	20240122	5820	4.64	20240628	11860	-48.65	20230911	5820	4.64	20240628	2.10	N	367000	500	41 억		35667	N	N	0	N	00	N
178	20240701	161133	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6090	50	2	0.83	17168910	2835	23.26	6040	6110	6030	7850	4230	6040	6056.05	0.43	0	-261	6266	6152	5986	5872	5706	6210	5930	42	1810	500	4340	10	1	8388207	511	-15.70	1.12	12	0.03	-388.00	5423.00	11860	20230911	-48.65	5820	20240628	4.64	10890	-44.08	20240122	5820	4.64	20240628	11860	-48.65	20230911	5820	4.64	20240628	2.09	N	367000	500	41 억		35916	N	N	0	N	00	N
179	20240701	151136	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6050	10	2	0.17	14545230	2403	19.71	6040	6110	6030	7850	4230	6040	6052.95	0.43	0	-261	6266	6152	5986	5872	5706	6210	5930	42	1810	500	4340	10	1	8388207	507	-15.59	1.12	12	0.03	-388.00	5423.00	11860	20230911	-48.99	5820	20240628	3.95	10890	-44.44	20240122	5820	3.95	20240628	11860	-48.99	20230911	5820	3.95	20240628	2.09	N	367000	500	41 억		35916	N	N	0	N	00	N
180	20240701	141134	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6080	40	2	0.66	9239400	1526	12.52	6040	6110	6030	7850	4230	6040	6054.65	0.43	0	-187	6266	6152	5986	5872	5706	6210	5930	42	1810	500	4340	10	1	8388207	510	-15.67	1.12	12	0.02	-388.00	5423.00	11860	20230911	-48.74	5820	20240628	4.47	10890	-44.17	20240122	5820	4.47	20240628	11860	-48.74	20230911	5820	4.47	20240628	2.09	N	367000	500	41 억		35916	N	N	0	N	00	N
181	20240701	131134	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6050	10	2	0.17	9075270	1499	12.30	6040	6110	6030	7850	4230	6040	6054.22	0.43	0	-179	6266	6152	5986	5872	5706	6210	5930	42	1810	500	4340	10	1	8388207	507	-15.59	1.12	12	0.02	-388.00	5423.00	11860	20230911	-48.99	5820	20240628	3.95	10890	-44.44	20240122	5820	3.95	20240628	11860	-48.99	20230911	5820	3.95	20240628	2.09	N	367000	500	41 억		35916	N	N	0	N	00	N
182	20240701	121135	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6090	50	2	0.83	4887560	808	6.63	6040	6110	6030	7850	4230	6040	6048.96	0.43	0	-69	6266	6152	5986	5872	5706	6210	5930	42	1810	500	4340	10	1	8388207	511	-15.70	1.12	12	0.01	-388.00	5423.00	11860	20230911	-48.65	5820	20240628	4.64	10890	-44.08	20240122	5820	4.64	20240628	11860	-48.65	20230911	5820	4.64	20240628	2.09	N	367000	500	41 억		35916	N	N	0	N	00	N
183	20240701	111131	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6090	50	2	0.83	4851020	802	6.58	6040	6110	6030	7850	4230	6040	6048.65	0.43	0	-69	6266	6152	5986	5872	5706	6210	5930	42	1810	500	4340	10	1	8388207	511	-15.70	1.12	12	0.01	-388.00	5423.00	11860	20230911	-48.65	5820	20240628	4.64	10890	-44.08	20240122	5820	4.64	20240628	11860	-48.65	20230911	5820	4.64	20240628	2.09	N	367000	500	41 억		35916	N	N	0	N	00	N
184	20240701	101130	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6090	50	2	0.83	3718590	615	5.05	6040	6110	6030	7850	4230	6040	6046.49	0.43	0	-69	6266	6152	5986	5872	5706	6210	5930	42	1810	500	4340	10	1	8388207	511	-15.70	1.12	12	0.01	-388.00	5423.00	11860	20230911	-48.65	5820	20240628	4.64	10890	-44.08	20240122	5820	4.64	20240628	11860	-48.65	20230911	5820	4.64	20240628	2.09	N	367000	500	41 억		35916	N	N	0	N	00	N
185	20240701	091128	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6040	0	3	0.00	875380	145	1.19	6040	6040	6030	7850	4230	6040	6037.10	0.43	0	-60	6266	6152	5986	5872	5706	6210	5930	42	1810	500	4340	10	1	8388207	507	-15.57	1.11	12	0.00	-388.00	5423.00	11860	20230911	-49.07	5820	20240628	3.78	10890	-44.54	20240122	5820	3.78	20240628	11860	-49.07	20230911	5820	3.78	20240628	2.09	N	367000	500	41 억		35916	N	N	0	N	00	N