KissMeData/450520/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	161333	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4565	310	2	7.29	3596436965	776576	432.21	4280	4990	4280	5530	2980	4255	4631.19	1.52	0	-22048	4665	4460	4335	4130	4005	4397	4067	74	1275	500	2630	5	1	14704578	671	12.01	1.46	12	5.28	380.00	3128.00	23324	20230925	-80.43	4210	20240730	8.43	10961	-58.35	20240118	4210	8.43	20240730	69900	-93.47	20230925	4210	8.43	20240730	1.87	N	450520	500	73 억		224225	N	N	0	N	00	N
3	20240731	151352	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4530	275	2	6.46	3547116810	765751	426.18	4280	4990	4280	5530	2980	4255	4632.21	1.52	0	-23987	4665	4460	4335	4130	4005	4397	4067	74	1275	500	2630	5	1	14704578	666	11.92	1.45	12	5.21	380.00	3128.00	23324	20230925	-80.58	4210	20240730	7.60	10961	-58.67	20240118	4210	7.60	20240730	69900	-93.52	20230925	4210	7.60	20240730	1.87	N	450520	500	73 억		224225	N	N	0	N	00	N
4	20240731	141353	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4430	175	2	4.11	3377018575	727720	405.02	4280	4990	4280	5530	2980	4255	4640.55	1.52	0	-44780	4665	4460	4335	4130	4005	4397	4067	74	1275	500	2630	5	1	14704578	651	11.66	1.42	12	4.95	380.00	3128.00	23324	20230925	-81.01	4210	20240730	5.23	10961	-59.58	20240118	4210	5.23	20240730	69900	-93.66	20230925	4210	5.23	20240730	1.87	N	450520	500	73 억		224225	N	N	0	N	00	N
5	20240731	131346	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4500	245	2	5.76	3204570050	689019	383.48	4280	4990	4280	5530	2980	4255	4650.92	1.52	0	-36808	4665	4460	4335	4130	4005	4397	4067	74	1275	500	2630	5	1	14704578	662	11.84	1.44	12	4.69	380.00	3128.00	23324	20230925	-80.71	4210	20240730	6.89	10961	-58.95	20240118	4210	6.89	20240730	69900	-93.56	20230925	4210	6.89	20240730	1.87	N	450520	500	73 억		224225	N	N	0	N	00	N
6	20240731	121347	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4490	235	2	5.52	3137178790	673914	375.07	4280	4990	4280	5530	2980	4255	4655.16	1.52	0	-37656	4665	4460	4335	4130	4005	4397	4067	74	1275	500	2630	5	1	14704578	660	11.82	1.44	12	4.58	380.00	3128.00	23324	20230925	-80.75	4210	20240730	6.65	10961	-59.04	20240118	4210	6.65	20240730	69900	-93.58	20230925	4210	6.65	20240730	1.87	N	450520	500	73 억		224225	N	N	0	N	00	N
7	20240731	111347	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4435	180	2	4.23	3007420175	644784	358.86	4280	4990	4280	5530	2980	4255	4664.23	1.52	0	-40449	4665	4460	4335	4130	4005	4397	4067	74	1275	500	2630	5	1	14704578	652	11.67	1.42	12	4.38	380.00	3128.00	23324	20230925	-80.99	4210	20240730	5.34	10961	-59.54	20240118	4210	5.34	20240730	69900	-93.66	20230925	4210	5.34	20240730	1.87	N	450520	500	73 억		224225	N	N	0	N	00	N
8	20240731	101344	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4490	235	2	5.52	2857953740	611136	340.13	4280	4990	4280	5530	2980	4255	4676.46	1.52	0	-35891	4665	4460	4335	4130	4005	4397	4067	74	1275	500	2630	5	1	14704578	660	11.82	1.44	12	4.16	380.00	3128.00	23324	20230925	-80.75	4210	20240730	6.65	10961	-59.04	20240118	4210	6.65	20240730	69900	-93.58	20230925	4210	6.65	20240730	1.87	N	450520	500	73 억		224225	N	N	0	N	00	N
9	20240731	091343	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4655	400	2	9.40	2079341750	440835	245.35	4280	4990	4280	5530	2980	4255	4716.83	1.52	0	-24421	4665	4460	4335	4130	4005	4397	4067	74	1275	500	2630	5	1	14704578	684	12.25	1.49	12	3.00	380.00	3128.00	23324	20230925	-80.04	4210	20240730	10.57	10961	-57.53	20240118	4210	10.57	20240730	69900	-93.34	20230925	4210	10.57	20240730	1.87	N	450520	500	73 억		224225	N	N	0	N	00	N
10	20240730	161309	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4255	-245	5	-5.44	774501730	179232	233.74	4490	4540	4210	5850	3150	4500	4321.27	1.63	0	-13527	4716	4607	4486	4377	4256	4662	4432	74	1350	500	2790	5	1	14704578	626	11.20	1.36	12	1.22	380.00	3128.00	23324	20230925	-81.76	4210	20240730	1.07	10961	-61.18	20240118	4210	1.07	20240730	69900	-93.91	20230925	4210	1.07	20240730	1.89	N	450520	500	73 억		239502	N	N	0	N	00	N
11	20240730	151339	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4285	-215	5	-4.78	717015530	165732	216.13	4490	4540	4210	5850	3150	4500	4326.36	1.63	0	-14973	4716	4607	4486	4377	4256	4662	4432	74	1350	500	2790	5	1	14704578	630	11.28	1.37	12	1.13	380.00	3128.00	23324	20230925	-81.63	4210	20240730	1.78	10961	-60.91	20240118	4210	1.78	20240730	69900	-93.87	20230925	4210	1.78	20240730	1.89	N	450520	500	73 억		239502	N	N	0	N	00	N
12	20240730	141320	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4300	-200	5	-4.44	656900435	151719	197.86	4490	4540	4210	5850	3150	4500	4329.72	1.63	0	-13067	4716	4607	4486	4377	4256	4662	4432	74	1350	500	2790	5	1	14704578	632	11.32	1.37	12	1.03	380.00	3128.00	23324	20230925	-81.56	4210	20240730	2.14	10961	-60.77	20240118	4210	2.14	20240730	69900	-93.85	20230925	4210	2.14	20240730	1.89	N	450520	500	73 억		239502	N	N	0	N	00	N
13	20240730	131326	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4315	-185	5	-4.11	379881665	86761	113.15	4490	4540	4295	5850	3150	4500	4378.48	1.63	0	-14075	4716	4607	4486	4377	4256	4662	4432	74	1350	500	2790	5	1	14704578	635	11.36	1.38	12	0.59	380.00	3128.00	23324	20230925	-81.50	4295	20240730	0.47	10961	-60.63	20240118	4295	0.47	20240730	69900	-93.83	20230925	4295	0.47	20240730	1.89	N	450520	500	73 억		239502	N	N	0	N	00	N
14	20240730	121317	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4350	-150	5	-3.33	284523525	64682	84.35	4490	4540	4330	5850	3150	4500	4398.81	1.63	0	-11654	4716	4607	4486	4377	4256	4662	4432	74	1350	500	2790	5	1	14704578	640	11.45	1.39	12	0.44	380.00	3128.00	23324	20230925	-81.35	4330	20240730	0.46	10961	-60.31	20240118	4330	0.46	20240730	69900	-93.78	20230925	4330	0.46	20240730	1.89	N	450520	500	73 억		239502	N	N	0	N	00	N
15	20240730	111326	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4375	-125	5	-2.78	216330870	49024	63.93	4490	4540	4365	5850	3150	4500	4412.75	1.63	0	-5225	4716	4607	4486	4377	4256	4662	4432	74	1350	500	2790	5	1	14704578	643	11.51	1.40	12	0.33	380.00	3128.00	23324	20230925	-81.24	4340	20240726	0.81	10961	-60.09	20240118	4340	0.81	20240726	69900	-93.74	20230925	4340	0.81	20240726	1.89	N	450520	500	73 억		239502	N	N	0	N	00	N
16	20240730	101335	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4415	-85	5	-1.89	182313620	41266	53.82	4490	4540	4370	5850	3150	4500	4418.01	1.63	0	-2310	4716	4607	4486	4377	4256	4662	4432	74	1350	500	2790	5	1	14704578	649	11.62	1.41	12	0.28	380.00	3128.00	23324	20230925	-81.07	4340	20240726	1.73	10961	-59.72	20240118	4340	1.73	20240726	69900	-93.68	20230925	4340	1.73	20240726	1.89	N	450520	500	73 억		239502	N	N	0	N	00	N
17	20240730	091343	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4440	-60	5	-1.33	31380435	7011	9.14	4490	4540	4400	5850	3150	4500	4475.89	1.63	0	-1658	4716	4607	4486	4377	4256	4662	4432	74	1350	500	2790	5	1	14704578	653	11.68	1.42	12	0.05	380.00	3128.00	23324	20230925	-80.96	4340	20240726	2.30	10961	-59.49	20240118	4340	2.30	20240726	69900	-93.65	20230925	4340	2.30	20240726	1.89	N	450520	500	73 억		239502	N	N	0	N	00	N
18	20240729	161308	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4500	100	2	2.27	343013475	76365	37.38	4405	4595	4365	5720	3080	4400	4491.73	1.57	0	8890	4720	4560	4450	4290	4180	4505	4235	74	1320	500	2720	5	1	14704578	662	11.84	1.44	12	0.52	380.00	3128.00	23324	20230925	-80.71	4340	20240726	3.69	10961	-58.95	20240118	4340	3.69	20240726	69900	-93.56	20230925	4340	3.69	20240726	1.59	N	450520	500	73 억		230628	N	N	0	N	00	N
19	20240729	151328	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4535	135	2	3.07	315423435	70239	34.38	4405	4595	4365	5720	3080	4400	4490.72	1.57	0	7829	4720	4560	4450	4290	4180	4505	4235	74	1320	500	2720	5	1	14704578	667	11.93	1.45	12	0.48	380.00	3128.00	23324	20230925	-80.56	4340	20240726	4.49	10961	-58.63	20240118	4340	4.49	20240726	69900	-93.51	20230925	4340	4.49	20240726	1.59	N	450520	500	73 억		230628	N	N	0	N	00	N
20	20240729	141336	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4520	120	2	2.73	253182890	56432	27.62	4405	4595	4365	5720	3080	4400	4486.51	1.57	0	6065	4720	4560	4450	4290	4180	4505	4235	74	1320	500	2720	5	1	14704578	665	11.89	1.45	12	0.38	380.00	3128.00	23324	20230925	-80.62	4340	20240726	4.15	10961	-58.76	20240118	4340	4.15	20240726	69900	-93.53	20230925	4340	4.15	20240726	1.59	N	450520	500	73 억		230628	N	N	0	N	00	N
21	20240729	131335	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4480	80	2	1.82	214792590	47909	23.45	4405	4595	4365	5720	3080	4400	4483.35	1.57	0	2677	4720	4560	4450	4290	4180	4505	4235	74	1320	500	2720	5	1	14704578	659	11.79	1.43	12	0.33	380.00	3128.00	23324	20230925	-80.79	4340	20240726	3.23	10961	-59.13	20240118	4340	3.23	20240726	69900	-93.59	20230925	4340	3.23	20240726	1.59	N	450520	500	73 억		230628	N	N	0	N	00	N
22	20240729	121334	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4460	60	2	1.36	189405885	42228	20.67	4405	4595	4365	5720	3080	4400	4485.32	1.57	0	2917	4720	4560	4450	4290	4180	4505	4235	74	1320	500	2720	5	1	14704578	656	11.74	1.43	12	0.29	380.00	3128.00	23324	20230925	-80.88	4340	20240726	2.76	10961	-59.31	20240118	4340	2.76	20240726	69900	-93.62	20230925	4340	2.76	20240726	1.59	N	450520	500	73 억		230628	N	N	0	N	00	N
23	20240729	111323	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4505	105	2	2.39	166375295	37083	18.15	4405	4595	4365	5720	3080	4400	4486.57	1.57	0	3548	4720	4560	4450	4290	4180	4505	4235	74	1320	500	2720	5	1	14704578	662	11.86	1.44	12	0.25	380.00	3128.00	23324	20230925	-80.69	4340	20240726	3.80	10961	-58.90	20240118	4340	3.80	20240726	69900	-93.56	20230925	4340	3.80	20240726	1.59	N	450520	500	73 억		230628	N	N	0	N	00	N
24	20240729	101318	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4510	110	2	2.50	126098780	28157	13.78	4405	4595	4365	5720	3080	4400	4478.42	1.57	0	2835	4720	4560	4450	4290	4180	4505	4235	74	1320	500	2720	5	1	14704578	663	11.87	1.44	12	0.19	380.00	3128.00	23324	20230925	-80.66	4340	20240726	3.92	10961	-58.85	20240118	4340	3.92	20240726	69900	-93.55	20230925	4340	3.92	20240726	1.59	N	450520	500	73 억		230628	N	N	0	N	00	N
25	20240729	091315	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4495	95	2	2.16	38605995	8764	4.29	4405	4495	4365	5720	3080	4400	4405.07	1.57	0	3004	4720	4560	4450	4290	4180	4505	4235	74	1320	500	2720	5	1	14704578	661	11.83	1.44	12	0.06	380.00	3128.00	23324	20230925	-80.73	4340	20240726	3.57	10961	-58.99	20240118	4340	3.57	20240726	69900	-93.57	20230925	4340	3.57	20240726	1.59	N	450520	500	73 억		230628	N	N	0	N	00	N
26	20240726	161257	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4400	-165	5	-3.61	909811210	203207	40.98	4530	4610	4340	5930	3200	4565	4477.62	1.68	0	-18163	4885	4725	4630	4470	4375	4677	4422	74	1365	500	2830	5	1	14704578	647	11.58	1.41	12	1.38	380.00	3128.00	23324	20230925	-81.14	4340	20240726	1.38	10961	-59.86	20240118	4340	1.38	20240726	69900	-93.71	20230925	4340	1.38	20240726	1.53	N	450520	500	73 억		247393	N	N	0	N	00	N
27	20240726	151308	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4450	-115	5	-2.52	823178025	183603	37.03	4530	4610	4340	5930	3200	4565	4483.47	1.68	0	-19190	4885	4725	4630	4470	4375	4677	4422	74	1365	500	2830	5	1	14704578	654	11.71	1.42	12	1.25	380.00	3128.00	23324	20230925	-80.92	4340	20240726	2.53	10961	-59.40	20240118	4340	2.53	20240726	69900	-93.63	20230925	4340	2.53	20240726	1.53	N	450520	500	73 억		247393	N	N	0	N	00	N
28	20240726	141307	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4495	-70	5	-1.53	758940965	169248	34.14	4530	4610	4340	5930	3200	4565	4484.19	1.68	0	-19155	4885	4725	4630	4470	4375	4677	4422	74	1365	500	2830	5	1	14704578	661	11.83	1.44	12	1.15	380.00	3128.00	23324	20230925	-80.73	4340	20240726	3.57	10961	-58.99	20240118	4340	3.57	20240726	69900	-93.57	20230925	4340	3.57	20240726	1.53	N	450520	500	73 억		247393	N	N	0	N	00	N
29	20240726	131311	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4480	-85	5	-1.86	621939935	138717	27.98	4530	4610	4340	5930	3200	4565	4483.51	1.68	0	-15668	4885	4725	4630	4470	4375	4677	4422	74	1365	500	2830	5	1	14704578	659	11.79	1.43	12	0.94	380.00	3128.00	23324	20230925	-80.79	4340	20240726	3.23	10961	-59.13	20240118	4340	3.23	20240726	69900	-93.59	20230925	4340	3.23	20240726	1.53	N	450520	500	73 억		247393	N	N	0	N	00	N
30	20240726	121316	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4510	-55	5	-1.20	584945510	130486	26.32	4530	4610	4340	5930	3200	4565	4482.82	1.68	0	-14831	4885	4725	4630	4470	4375	4677	4422	74	1365	500	2830	5	1	14704578	663	11.87	1.44	12	0.89	380.00	3128.00	23324	20230925	-80.66	4340	20240726	3.92	10961	-58.85	20240118	4340	3.92	20240726	69900	-93.55	20230925	4340	3.92	20240726	1.53	N	450520	500	73 억		247393	N	N	0	N	00	N
31	20240726	111315	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4495	-70	5	-1.53	513980690	114828	23.16	4530	4610	4340	5930	3200	4565	4476.09	1.68	0	-14370	4885	4725	4630	4470	4375	4677	4422	74	1365	500	2830	5	1	14704578	661	11.83	1.44	12	0.78	380.00	3128.00	23324	20230925	-80.73	4340	20240726	3.57	10961	-58.99	20240118	4340	3.57	20240726	69900	-93.57	20230925	4340	3.57	20240726	1.53	N	450520	500	73 억		247393	N	N	0	N	00	N
32	20240726	101305	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4485	-80	5	-1.75	399549710	89379	18.03	4530	4610	4340	5930	3200	4565	4470.28	1.68	0	-10444	4885	4725	4630	4470	4375	4677	4422	74	1365	500	2830	5	1	14704578	660	11.80	1.43	12	0.61	380.00	3128.00	23324	20230925	-80.77	4340	20240726	3.34	10961	-59.08	20240118	4340	3.34	20240726	69900	-93.58	20230925	4340	3.34	20240726	1.53	N	450520	500	73 억		247393	N	N	0	N	00	N
33	20240726	091308	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4580	15	2	0.33	86452345	18979	3.83	4530	4605	4530	5930	3200	4565	4555.16	1.68	0	1842	4885	4725	4630	4470	4375	4677	4422	74	1365	500	2830	5	1	14704578	673	12.05	1.46	12	0.13	380.00	3128.00	23324	20230925	-80.36	4530	20240726	1.10	10961	-58.22	20240118	4530	1.10	20240726	69900	-93.45	20230925	4530	1.10	20240726	1.53	N	450520	500	73 억		247393	N	N	0	N	00	N
34	20240725	161303	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4565	-420	5	-8.43	2262062825	489033	57.11	4720	4790	4535	6480	3490	4985	4626.11	1.86	243846	-32383	6038	5511	5133	4606	4228	5775	4870	74	1495	500	3090	5	1	14704578	671	12.01	1.46	12	3.33	380.00	3128.00	23324	20230925	-80.43	4535	20240725	0.66	10961	-58.35	20240118	4535	0.66	20240725	69900	-93.47	20230925	4535	0.66	20240725	4.09	N	450520	500	73 억		273769	N	N	0	N	00	N
35	20240725	151318	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4620	-365	5	-7.32	2191205145	473533	55.30	4720	4790	4535	6480	3490	4985	4627.29	1.86	243846	-33026	6038	5511	5133	4606	4228	5775	4870	74	1495	500	3090	5	1	14704578	679	12.16	1.48	12	3.22	380.00	3128.00	23324	20230925	-80.19	4535	20240725	1.87	10961	-57.85	20240118	4535	1.87	20240725	69900	-93.39	20230925	4535	1.87	20240725	4.09	N	450520	500	73 억		273769	N	N	0	N	00	N
36	20240725	141314	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4655	-330	5	-6.62	1905554285	411452	48.05	4720	4790	4540	6480	3490	4985	4631.21	1.86	243846	-28528	6038	5511	5133	4606	4228	5775	4870	74	1495	500	3090	5	1	14704578	684	12.25	1.49	12	2.80	380.00	3128.00	23324	20230925	-80.04	4540	20240725	2.53	10961	-57.53	20240118	4540	2.53	20240725	69900	-93.34	20230925	4540	2.53	20240725	4.09	N	450520	500	73 억		273769	N	N	0	N	00	N
37	20240725	131305	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4660	-325	5	-6.52	1846487130	398679	46.56	4720	4790	4540	6480	3490	4985	4631.43	1.86	243846	-28816	6038	5511	5133	4606	4228	5775	4870	74	1495	500	3090	5	1	14704578	685	12.26	1.49	12	2.71	380.00	3128.00	23324	20230925	-80.02	4540	20240725	2.64	10961	-57.49	20240118	4540	2.64	20240725	69900	-93.33	20230925	4540	2.64	20240725	4.09	N	450520	500	73 억		273769	N	N	0	N	00	N
38	20240725	121311	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4665	-320	5	-6.42	1774466990	383170	44.75	4720	4790	4540	6480	3490	4985	4630.93	1.86	243846	-29362	6038	5511	5133	4606	4228	5775	4870	74	1495	500	3090	5	1	14704578	686	12.28	1.49	12	2.61	380.00	3128.00	23324	20230925	-80.00	4540	20240725	2.75	10961	-57.44	20240118	4540	2.75	20240725	69900	-93.33	20230925	4540	2.75	20240725	4.09	N	450520	500	73 억		273769	N	N	0	N	00	N
39	20240725	111310	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4645	-340	5	-6.82	1470482640	317127	37.04	4720	4790	4550	6480	3490	4985	4636.79	1.86	243846	-22831	6038	5511	5133	4606	4228	5775	4870	74	1495	500	3090	5	1	14704578	683	12.22	1.48	12	2.16	380.00	3128.00	23324	20230925	-80.08	4550	20240725	2.09	10961	-57.62	20240118	4550	2.09	20240725	69900	-93.35	20230925	4550	2.09	20240725	4.09	N	450520	500	73 억		273769	N	N	0	N	00	N
40	20240725	101300	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4565	-420	5	-8.43	1286421195	277211	32.37	4720	4790	4550	6480	3490	4985	4640.47	1.86	243846	-20515	6038	5511	5133	4606	4228	5775	4870	74	1495	500	3090	5	1	14704578	671	12.01	1.46	12	1.89	380.00	3128.00	23324	20230925	-80.43	4550	20240725	0.33	10961	-58.35	20240118	4550	0.33	20240725	69900	-93.47	20230925	4550	0.33	20240725	4.09	N	450520	500	73 억		273769	N	N	0	N	00	N
41	20240725	091256	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4720	-265	5	-5.32	570737455	122504	14.31	4720	4790	4585	6480	3490	4985	4658.68	1.86	243846	2388	6038	5511	5133	4606	4228	5775	4870	74	1495	500	3090	5	1	14704578	694	12.42	1.51	12	0.83	380.00	3128.00	23324	20230925	-79.76	4585	20240725	2.94	10961	-56.94	20240118	4585	2.94	20240725	69900	-93.25	20230925	4585	2.94	20240725	4.09	N	450520	500	73 억		273769	N	N	0	N	00	N
42	20240724	161253	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4985	195	2	4.07	4468169570	853057	253.53	4880	5660	4755	6220	3355	4790	5238.08	0.13	0	16943	5430	5110	4950	4630	4470	5030	4550	25	1430	500	2960	5	1	4901526	244	13.12	1.59	12	17.40	380.00	3128.00	23324	20230925	-78.63	4738	20240416	5.21	10961	-54.52	20240118	4738	5.21	20240416	69900	-92.87	20230925	4755	4.84	20240724	3.96	N	450520	500	24 억		6234	N	N	0	N	00	N
43	20240724	151314	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5000	210	2	4.38	4405608460	840510	249.80	4880	5660	4755	6220	3355	4790	5241.59	0.13	0	20787	5430	5110	4950	4630	4470	5030	4550	25	1430	500	2960	10	1	4901526	245	13.16	1.60	12	17.15	380.00	3128.00	23324	20230925	-78.56	4738	20240416	5.53	10961	-54.38	20240118	4738	5.53	20240416	69900	-92.85	20230925	4755	5.15	20240724	3.96	N	450520	500	24 억		6234	N	N	0	N	00	N
44	20240724	141310	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4950	160	2	3.34	4255963925	810472	240.87	4880	5660	4755	6220	3355	4790	5251.22	0.13	0	17261	5430	5110	4950	4630	4470	5030	4550	25	1430	500	2960	5	1	4901526	243	13.03	1.58	12	16.54	380.00	3128.00	23324	20230925	-78.78	4738	20240416	4.47	10961	-54.84	20240118	4738	4.47	20240416	69900	-92.92	20230925	4755	4.10	20240724	3.96	N	450520	500	24 억		6234	N	N	0	N	00	N
45	20240724	131312	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4990	200	2	4.18	3998102165	758465	225.41	4880	5660	4755	6220	3355	4790	5271.31	0.13	0	9121	5430	5110	4950	4630	4470	5030	4550	25	1430	500	2960	5	1	4901526	245	13.13	1.60	12	15.47	380.00	3128.00	23324	20230925	-78.61	4738	20240416	5.32	10961	-54.47	20240118	4738	5.32	20240416	69900	-92.86	20230925	4755	4.94	20240724	3.96	N	450520	500	24 억		6234	N	N	0	N	00	N
46	20240724	121312	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5070	280	2	5.85	3824721915	723966	215.16	4880	5660	4755	6220	3355	4790	5283.01	0.13	0	6106	5430	5110	4950	4630	4470	5030	4550	25	1430	500	2960	10	1	4901526	249	13.34	1.62	12	14.77	380.00	3128.00	23324	20230925	-78.26	4738	20240416	7.01	10961	-53.75	20240118	4738	7.01	20240416	69900	-92.75	20230925	4755	6.62	20240724	3.96	N	450520	500	24 억		6234	N	N	0	N	00	N
47	20240724	111309	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5300	510	2	10.65	3287896860	619120	184.00	4880	5660	4755	6220	3355	4790	5310.60	0.13	0	-2690	5430	5110	4950	4630	4470	5030	4550	25	1430	500	2960	10	1	4901526	260	13.95	1.69	12	12.63	380.00	3128.00	23324	20230925	-77.28	4738	20240416	11.86	10961	-51.65	20240118	4738	11.86	20240416	69900	-92.42	20230925	4755	11.46	20240724	3.96	N	450520	500	24 억		6234	N	N	0	N	00	N
48	20240724	101334	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4955	165	2	3.44	230976935	47074	13.99	4880	5050	4755	6220	3355	4790	4906.68	0.13	0	11255	5430	5110	4950	4630	4470	5030	4550	25	1430	500	2960	5	1	4901526	243	13.04	1.58	12	0.96	380.00	3128.00	23324	20230925	-78.76	4738	20240416	4.58	10961	-54.79	20240118	4738	4.58	20240416	69900	-92.91	20230925	4755	4.21	20240724	3.96	N	450520	500	24 억		6234	N	N	0	N	00	N
49	20240724	091256	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4850	60	2	1.25	32272050	6713	2.00	4880	4880	4755	6220	3355	4790	4807.40	0.13	0	-387	5430	5110	4950	4630	4470	5030	4550	25	1430	500	2960	5	1	4901526	238	12.76	1.55	12	0.14	380.00	3128.00	23324	20230925	-79.21	4738	20240416	2.36	10961	-55.75	20240118	4738	2.36	20240416	69900	-93.06	20230925	4755	2.00	20240724	3.96	N	450520	500	24 억		6234	N	N	0	N	00	N
50	20240723	161246	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4790	-610	5	-11.30	1668298575	333909	777.74	5190	5270	4790	7020	3780	5400	4997.53	0.53	0	-19995	6000	5700	5550	5250	5100	5625	5175	25	1620	500	3340	5	1	4901526	235	12.61	1.53	12	6.81	380.00	3128.00	23324	20230925	-79.46	4738	20240416	1.10	10961	-56.30	20240118	4738	1.10	20240416	69900	-93.15	20230925	4790	0.00	20240723	4.01	N	450520	500	24 억		25872	N	N	0	N	00	N
51	20240723	151316	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4860	-540	5	-10.00	1574316505	314349	732.19	5190	5270	4860	7020	3780	5400	5008.18	0.53	0	-20990	6000	5700	5550	5250	5100	5625	5175	25	1620	500	3340	5	1	4901526	238	12.79	1.55	12	6.41	380.00	3128.00	23324	20230925	-79.16	4738	20240416	2.57	10961	-55.66	20240118	4738	2.57	20240416	69900	-93.05	20230925	4860	0.00	20240723	4.01	N	450520	500	24 억		25872	N	N	0	N	00	N
52	20240723	141250	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4940	-460	5	-8.52	1290242375	256446	597.32	5190	5270	4925	7020	3780	5400	5031.24	0.53	0	-15323	6000	5700	5550	5250	5100	5625	5175	25	1620	500	3340	5	1	4901526	242	13.00	1.58	12	5.23	380.00	3128.00	23324	20230925	-78.82	4738	20240416	4.26	10961	-54.93	20240118	4738	4.26	20240416	69900	-92.93	20230925	4925	0.30	20240723	4.01	N	450520	500	24 억		25872	N	N	0	N	00	N
53	20240723	131246	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4980	-420	5	-7.78	1163215840	230778	537.53	5190	5270	4940	7020	3780	5400	5040.41	0.53	0	-14428	6000	5700	5550	5250	5100	5625	5175	25	1620	500	3340	5	1	4901526	244	13.11	1.59	12	4.71	380.00	3128.00	23324	20230925	-78.65	4738	20240416	5.11	10961	-54.57	20240118	4738	5.11	20240416	69900	-92.88	20230925	4940	0.81	20240723	4.01	N	450520	500	24 억		25872	N	N	0	N	00	N
54	20240723	121256	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4975	-425	5	-7.87	1105086525	219060	510.24	5190	5270	4940	7020	3780	5400	5044.68	0.53	0	-13462	6000	5700	5550	5250	5100	5625	5175	25	1620	500	3340	5	1	4901526	244	13.09	1.59	12	4.47	380.00	3128.00	23324	20230925	-78.67	4738	20240416	5.00	10961	-54.61	20240118	4738	5.00	20240416	69900	-92.88	20230925	4940	0.71	20240723	4.01	N	450520	500	24 억		25872	N	N	0	N	00	N
55	20240723	111253	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4980	-420	5	-7.78	1054181115	208811	486.36	5190	5270	4940	7020	3780	5400	5048.49	0.53	0	-10956	6000	5700	5550	5250	5100	5625	5175	25	1620	500	3340	5	1	4901526	244	13.11	1.59	12	4.26	380.00	3128.00	23324	20230925	-78.65	4738	20240416	5.11	10961	-54.57	20240118	4738	5.11	20240416	69900	-92.88	20230925	4940	0.81	20240723	4.01	N	450520	500	24 억		25872	N	N	0	N	00	N
56	20240723	101247	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4970	-430	5	-7.96	862649840	170311	396.69	5190	5270	4940	7020	3780	5400	5065.14	0.53	0	-5797	6000	5700	5550	5250	5100	5625	5175	25	1620	500	3340	5	1	4901526	244	13.08	1.59	12	3.47	380.00	3128.00	23324	20230925	-78.69	4738	20240416	4.90	10961	-54.66	20240118	4738	4.90	20240416	69900	-92.89	20230925	4940	0.61	20240723	4.01	N	450520	500	24 억		25872	N	N	0	N	00	N
57	20240723	091300	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5060	-340	5	-6.30	407954450	79542	185.27	5190	5270	5000	7020	3780	5400	5128.79	0.53	0	8318	6000	5700	5550	5250	5100	5625	5175	25	1620	500	3340	10	1	4901526	248	13.32	1.62	12	1.62	380.00	3128.00	23324	20230925	-78.31	4738	20240416	6.80	10961	-53.84	20240118	4738	6.80	20240416	69900	-92.76	20230925	5000	1.20	20240723	4.01	N	450520	500	24 억		25872	N	N	0	N	00	N
58	20240722	161239	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5400	-290	5	-5.10	235211210	42539	211.85	5700	5850	5400	7390	3990	5690	5533.84	0.59	0	-3016	5830	5760	5690	5620	5550	5795	5655	25	1700	500	3520	10	1	4901526	265	14.21	1.73	12	0.87	380.00	3128.00	23324	20230925	-76.85	4738	20240416	13.97	10961	-50.73	20240118	4738	13.97	20240416	69900	-92.27	20230925	5400	0.00	20240722	4.06	N	450520	500	24 억		29161	N	N	0	N	00	N
59	20240722	151253	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5540	-150	5	-2.64	198990320	35843	178.50	5700	5850	5460	7390	3990	5690	5551.72	0.59	0	-4109	5830	5760	5690	5620	5550	5795	5655	25	1700	500	3520	10	1	4901526	272	14.58	1.77	12	0.73	380.00	3128.00	23324	20230925	-76.25	4738	20240416	16.93	10961	-49.46	20240118	4738	16.93	20240416	69900	-92.07	20230925	5460	1.47	20240722	4.06	N	450520	500	24 억		29161	N	N	0	N	00	N
60	20240722	141301	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5540	-150	5	-2.64	159973100	28745	143.15	5700	5850	5480	7390	3990	5690	5565.25	0.59	0	-4216	5830	5760	5690	5620	5550	5795	5655	25	1700	500	3520	10	1	4901526	272	14.58	1.77	12	0.59	380.00	3128.00	23324	20230925	-76.25	4738	20240416	16.93	10961	-49.46	20240118	4738	16.93	20240416	69900	-92.07	20230925	5480	1.09	20240722	4.06	N	450520	500	24 억		29161	N	N	0	N	00	N
61	20240722	131254	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5540	-150	5	-2.64	146781640	26349	131.22	5700	5850	5480	7390	3990	5690	5570.67	0.59	0	-4502	5830	5760	5690	5620	5550	5795	5655	25	1700	500	3520	10	1	4901526	272	14.58	1.77	12	0.54	380.00	3128.00	23324	20230925	-76.25	4738	20240416	16.93	10961	-49.46	20240118	4738	16.93	20240416	69900	-92.07	20230925	5480	1.09	20240722	4.06	N	450520	500	24 억		29161	N	N	0	N	00	N
62	20240722	121249	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5550	-140	5	-2.46	123063320	22038	109.75	5700	5850	5480	7390	3990	5690	5584.14	0.59	0	-4568	5830	5760	5690	5620	5550	5795	5655	25	1700	500	3520	10	1	4901526	272	14.61	1.77	12	0.45	380.00	3128.00	23324	20230925	-76.20	4738	20240416	17.14	10961	-49.37	20240118	4738	17.14	20240416	69900	-92.06	20230925	5480	1.28	20240722	4.06	N	450520	500	24 억		29161	N	N	0	N	00	N
63	20240722	111251	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5550	-140	5	-2.46	76502640	13605	67.75	5700	5850	5550	7390	3990	5690	5623.13	0.59	0	-3149	5830	5760	5690	5620	5550	5795	5655	25	1700	500	3520	10	1	4901526	272	14.61	1.77	12	0.28	380.00	3128.00	23324	20230925	-76.20	4738	20240416	17.14	10961	-49.37	20240118	4738	17.14	20240416	69900	-92.06	20230925	5550	0.00	20240722	4.06	N	450520	500	24 억		29161	N	N	0	N	00	N
64	20240722	101248	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5670	-20	5	-0.35	62291450	11057	55.06	5700	5850	5570	7390	3990	5690	5633.67	0.59	0	-2676	5830	5760	5690	5620	5550	5795	5655	25	1700	500	3520	10	1	4901526	278	14.92	1.81	12	0.23	380.00	3128.00	23324	20230925	-75.69	4738	20240416	19.67	10961	-48.27	20240118	4738	19.67	20240416	69900	-91.89	20230925	5550	2.16	20240718	4.06	N	450520	500	24 억		29161	N	N	0	N	00	N
65	20240722	091251	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5640	-50	5	-0.88	18503100	3254	16.21	5700	5850	5610	7390	3990	5690	5686.26	0.59	0	-4	5830	5760	5690	5620	5550	5795	5655	25	1700	500	3520	10	1	4901526	276	14.84	1.80	12	0.07	380.00	3128.00	23324	20230925	-75.82	4738	20240416	19.04	10961	-48.54	20240118	4738	19.04	20240416	69900	-91.93	20230925	5550	1.62	20240718	4.06	N	450520	500	24 억		29161	N	N	0	N	00	N
66	20240719	161219	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5690	-30	5	-0.52	112885480	19891	53.17	5670	5760	5620	7430	4010	5720	5675.20	0.51	0	3983	6193	5956	5753	5516	5313	5855	5415	25	1710	500	3540	10	1	4901526	279	14.97	1.82	12	0.41	380.00	3128.00	23324	20230925	-75.60	4738	20240416	20.09	10961	-48.09	20240118	4738	20.09	20240416	69900	-91.86	20230925	5550	2.52	20240718	4.18	N	450520	500	24 억		25168	N	N	0	N	00	N
67	20240719	151231	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5700	-20	5	-0.35	102797410	18112	48.42	5670	5760	5620	7430	4010	5720	5675.65	0.51	0	4151	6193	5956	5753	5516	5313	5855	5415	25	1710	500	3540	10	1	4901526	279	15.00	1.82	12	0.37	380.00	3128.00	23324	20230925	-75.56	4738	20240416	20.30	10961	-48.00	20240118	4738	20.30	20240416	69900	-91.85	20230925	5550	2.70	20240718	4.18	N	450520	500	24 억		25168	N	N	0	N	00	N
68	20240719	141233	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5670	-50	5	-0.87	64674110	11379	30.42	5670	5760	5620	7430	4010	5720	5683.64	0.51	0	2435	6193	5956	5753	5516	5313	5855	5415	25	1710	500	3540	10	1	4901526	278	14.92	1.81	12	0.23	380.00	3128.00	23324	20230925	-75.69	4738	20240416	19.67	10961	-48.27	20240118	4738	19.67	20240416	69900	-91.89	20230925	5550	2.16	20240718	4.18	N	450520	500	24 억		25168	N	N	0	N	00	N
69	20240719	131225	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5700	-20	5	-0.35	57218670	10062	26.90	5670	5760	5620	7430	4010	5720	5686.61	0.51	0	1583	6193	5956	5753	5516	5313	5855	5415	25	1710	500	3540	10	1	4901526	279	15.00	1.82	12	0.21	380.00	3128.00	23324	20230925	-75.56	4738	20240416	20.30	10961	-48.00	20240118	4738	20.30	20240416	69900	-91.85	20230925	5550	2.70	20240718	4.18	N	450520	500	24 억		25168	N	N	0	N	00	N
70	20240719	121222	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5690	-30	5	-0.52	48763390	8569	22.91	5670	5760	5630	7430	4010	5720	5690.67	0.51	0	1613	6193	5956	5753	5516	5313	5855	5415	25	1710	500	3540	10	1	4901526	279	14.97	1.82	12	0.17	380.00	3128.00	23324	20230925	-75.60	4738	20240416	20.09	10961	-48.09	20240118	4738	20.09	20240416	69900	-91.86	20230925	5550	2.52	20240718	4.18	N	450520	500	24 억		25168	N	N	0	N	00	N
71	20240719	111236	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5760	40	2	0.70	27365140	4808	12.85	5670	5760	5660	7430	4010	5720	5691.58	0.51	0	962	6193	5956	5753	5516	5313	5855	5415	25	1710	500	3540	10	1	4901526	282	15.16	1.84	12	0.10	380.00	3128.00	23324	20230925	-75.30	4738	20240416	21.57	10961	-47.45	20240118	4738	21.57	20240416	69900	-91.76	20230925	5550	3.78	20240718	4.18	N	450520	500	24 억		25168	N	N	0	N	00	N
72	20240719	101221	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5750	30	2	0.52	22857240	4022	10.75	5670	5760	5660	7430	4010	5720	5683.05	0.51	0	735	6193	5956	5753	5516	5313	5855	5415	25	1710	500	3540	10	1	4901526	282	15.13	1.84	12	0.08	380.00	3128.00	23324	20230925	-75.35	4738	20240416	21.36	10961	-47.54	20240118	4738	21.36	20240416	69900	-91.77	20230925	5550	3.60	20240718	4.18	N	450520	500	24 억		25168	N	N	0	N	00	N
73	20240719	091237	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5680	-40	5	-0.70	18305740	3226	8.62	5670	5720	5660	7430	4010	5720	5674.44	0.51	0	789	6193	5956	5753	5516	5313	5855	5415	25	1710	500	3540	10	1	4901526	278	14.95	1.82	12	0.07	380.00	3128.00	23324	20230925	-75.65	4738	20240416	19.88	10961	-48.18	20240118	4738	19.88	20240416	69900	-91.87	20230925	5550	2.34	20240718	4.18	N	450520	500	24 억		25168	N	N	0	N	00	N
74	20240718	161212	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5720	-290	5	-4.83	214866060	37226	102.91	5900	5990	5550	7810	4210	6010	5771.94	0.54	0	-474	6296	6152	6036	5892	5776	6225	5965	25	1800	500	3720	10	1	4901526	280	15.05	1.83	12	0.76	380.00	3128.00	23324	20230925	-75.48	4738	20240416	20.73	10961	-47.81	20240118	4738	20.73	20240416	69900	-91.82	20230925	5550	3.06	20240718	4.20	N	450520	500	24 억		26605	N	N	0	N	00	N
75	20240718	151223	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5720	-290	5	-4.83	204813440	35468	98.05	5900	5990	5550	7810	4210	6010	5774.60	0.54	0	-128	6296	6152	6036	5892	5776	6225	5965	25	1800	500	3720	10	1	4901526	280	15.05	1.83	12	0.72	380.00	3128.00	23324	20230925	-75.48	4738	20240416	20.73	10961	-47.81	20240118	4738	20.73	20240416	69900	-91.82	20230925	5550	3.06	20240718	4.20	N	450520	500	24 억		26605	N	N	0	N	00	N
76	20240718	141214	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5750	-260	5	-4.33	156112570	26948	74.49	5900	5990	5550	7810	4210	6010	5793.10	0.54	0	425	6296	6152	6036	5892	5776	6225	5965	25	1800	500	3720	10	1	4901526	282	15.13	1.84	12	0.55	380.00	3128.00	23324	20230925	-75.35	4738	20240416	21.36	10961	-47.54	20240118	4738	21.36	20240416	69900	-91.77	20230925	5550	3.60	20240718	4.20	N	450520	500	24 억		26605	N	N	0	N	00	N
77	20240718	131214	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5760	-250	5	-4.16	138688760	23926	66.14	5900	5990	5550	7810	4210	6010	5796.57	0.54	0	403	6296	6152	6036	5892	5776	6225	5965	25	1800	500	3720	10	1	4901526	282	15.16	1.84	12	0.49	380.00	3128.00	23324	20230925	-75.30	4738	20240416	21.57	10961	-47.45	20240118	4738	21.57	20240416	69900	-91.76	20230925	5550	3.78	20240718	4.20	N	450520	500	24 억		26605	N	N	0	N	00	N
78	20240718	121214	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5760	-250	5	-4.16	124554510	21469	59.35	5900	5990	5550	7810	4210	6010	5801.60	0.54	0	72	6296	6152	6036	5892	5776	6225	5965	25	1800	500	3720	10	1	4901526	282	15.16	1.84	12	0.44	380.00	3128.00	23324	20230925	-75.30	4738	20240416	21.57	10961	-47.45	20240118	4738	21.57	20240416	69900	-91.76	20230925	5550	3.78	20240718	4.20	N	450520	500	24 억		26605	N	N	0	N	00	N
79	20240718	111222	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5780	-230	5	-3.83	95660200	16419	45.39	5900	5990	5550	7810	4210	6010	5826.19	0.54	0	393	6296	6152	6036	5892	5776	6225	5965	25	1800	500	3720	10	1	4901526	283	15.21	1.85	12	0.33	380.00	3128.00	23324	20230925	-75.22	4738	20240416	21.99	10961	-47.27	20240118	4738	21.99	20240416	69900	-91.73	20230925	5550	4.14	20240718	4.20	N	450520	500	24 억		26605	N	N	0	N	00	N
80	20240718	101225	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5880	-130	5	-2.16	46845990	8002	22.12	5900	5990	5550	7810	4210	6010	5854.29	0.54	0	-1694	6296	6152	6036	5892	5776	6225	5965	25	1800	500	3720	10	1	4901526	288	15.47	1.88	12	0.16	380.00	3128.00	23324	20230925	-74.79	4738	20240416	24.10	10961	-46.36	20240118	4738	24.10	20240416	69900	-91.59	20230925	5550	5.95	20240718	4.20	N	450520	500	24 억		26605	N	N	0	N	00	N
81	20240718	091227	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5900	-110	5	-1.83	30209280	5171	14.29	5900	5990	5550	7810	4210	6010	5842.06	0.54	0	-416	6296	6152	6036	5892	5776	6225	5965	25	1800	500	3720	10	1	4901526	289	15.53	1.89	12	0.11	380.00	3128.00	23324	20230925	-74.70	4738	20240416	24.53	10961	-46.17	20240118	4738	24.53	20240416	69900	-91.56	20230925	5550	6.31	20240718	4.20	N	450520	500	24 억		26605	N	N	0	N	00	N
82	20240717	161316	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6010	40	2	0.67	216575460	35909	80.73	5980	6180	5920	7760	4180	5970	6031.30	0.44	0	5112	6123	6046	5923	5846	5723	6085	5885	25	1790	500	3700	10	1	4901526	295	15.82	1.92	12	0.73	380.00	3128.00	23324	20230925	-74.23	4738	20240416	26.85	10961	-45.17	20240118	4738	26.85	20240416	69900	-91.40	20230925	5800	3.62	20240716	4.27	N	450520	500	24 억		21488	N	N	0	N	00	N
83	20240717	151323	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6010	40	2	0.67	207207840	34349	77.22	5980	6180	5920	7760	4180	5970	6032.43	0.44	0	5116	6123	6046	5923	5846	5723	6085	5885	25	1790	500	3700	10	1	4901526	295	15.82	1.92	12	0.70	380.00	3128.00	23324	20230925	-74.23	4738	20240416	26.85	10961	-45.17	20240118	4738	26.85	20240416	69900	-91.40	20230925	5800	3.62	20240716	4.27	N	450520	500	24 억		21488	N	N	0	N	00	N
84	20240717	141320	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5980	10	2	0.17	175182830	28973	65.13	5980	6180	5920	7760	4180	5970	6046.42	0.44	0	5076	6123	6046	5923	5846	5723	6085	5885	25	1790	500	3700	10	1	4901526	293	15.74	1.91	12	0.59	380.00	3128.00	23324	20230925	-74.36	4738	20240416	26.21	10961	-45.44	20240118	4738	26.21	20240416	69900	-91.44	20230925	5800	3.10	20240716	4.27	N	450520	500	24 억		21488	N	N	0	N	00	N
85	20240717	131318	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6070	100	2	1.68	158336390	26167	58.82	5980	6180	5920	7760	4180	5970	6051.00	0.44	0	5072	6123	6046	5923	5846	5723	6085	5885	25	1790	500	3700	10	1	4901526	298	15.97	1.94	12	0.53	380.00	3128.00	23324	20230925	-73.98	4738	20240416	28.11	10961	-44.62	20240118	4738	28.11	20240416	69900	-91.32	20230925	5800	4.66	20240716	4.27	N	450520	500	24 억		21488	N	N	0	N	00	N
86	20240717	121319	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6030	60	2	1.01	150837100	24927	56.04	5980	6180	5920	7760	4180	5970	6051.15	0.44	0	5089	6123	6046	5923	5846	5723	6085	5885	25	1790	500	3700	10	1	4901526	296	15.87	1.93	12	0.51	380.00	3128.00	23324	20230925	-74.15	4738	20240416	27.27	10961	-44.99	20240118	4738	27.27	20240416	69900	-91.37	20230925	5800	3.97	20240716	4.27	N	450520	500	24 억		21488	N	N	0	N	00	N
87	20240717	111321	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6050	80	2	1.34	118104300	19523	43.89	5980	6180	5920	7760	4180	5970	6049.50	0.44	0	2743	6123	6046	5923	5846	5723	6085	5885	25	1790	500	3700	10	1	4901526	297	15.92	1.93	12	0.40	380.00	3128.00	23324	20230925	-74.06	4738	20240416	27.69	10961	-44.80	20240118	4738	27.69	20240416	69900	-91.34	20230925	5800	4.31	20240716	4.27	N	450520	500	24 억		21488	N	N	0	N	00	N
88	20240717	101324	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6150	180	2	3.02	96129940	15910	35.77	5980	6180	5920	7760	4180	5970	6042.11	0.44	0	3872	6123	6046	5923	5846	5723	6085	5885	25	1790	500	3700	10	1	4901526	301	16.18	1.97	12	0.32	380.00	3128.00	23324	20230925	-73.63	4738	20240416	29.80	10961	-43.89	20240118	4738	29.80	20240416	69900	-91.20	20230925	5800	6.03	20240716	4.27	N	450520	500	24 억		21488	N	N	0	N	00	N
89	20240717	091050	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5980	10	2	0.17	8813610	1478	3.32	5980	5990	5920	7760	4180	5970	5963.20	0.44	0	24	6123	6046	5923	5846	5723	6085	5885	25	1790	500	3700	10	1	4901526	293	15.74	1.91	12	0.03	380.00	3128.00	23324	20230925	-74.36	4738	20240416	26.21	10961	-45.44	20240118	4738	26.21	20240416	69900	-91.44	20230925	5800	3.10	20240716	4.27	N	450520	500	24 억		21488	N	N	0	N	00	N
90	20240716	161321	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5970	20	2	0.34	257921860	43837	83.94	5950	6000	5800	7730	4170	5950	5883.66	0.53	0	-4350	6223	6086	5993	5856	5763	6040	5810	25	1780	500	3680	10	1	4901526	293	15.71	1.91	12	0.89	380.00	3128.00	23324	20230925	-74.40	4738	20240416	26.00	10961	-45.53	20240118	4738	26.00	20240416	69900	-91.46	20230925	5800	2.93	20240716	4.40	N	450520	500	24 억		25827	N	N	0	N	00	N
91	20240716	151336	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5940	-10	5	-0.17	246413260	41907	80.25	5950	6000	5800	7730	4170	5950	5880.00	0.53	0	-4242	6223	6086	5993	5856	5763	6040	5810	25	1780	500	3680	10	1	4901526	291	15.63	1.90	12	0.85	380.00	3128.00	23324	20230925	-74.53	4738	20240416	25.37	10961	-45.81	20240118	4738	25.37	20240416	69900	-91.50	20230925	5800	2.41	20240716	4.40	N	450520	500	24 억		25827	N	N	0	N	00	N
92	20240716	141330	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5910	-40	5	-0.67	221803700	37759	72.30	5950	6000	5800	7730	4170	5950	5874.19	0.53	0	-4574	6223	6086	5993	5856	5763	6040	5810	25	1780	500	3680	10	1	4901526	290	15.55	1.89	12	0.77	380.00	3128.00	23324	20230925	-74.66	4738	20240416	24.74	10961	-46.08	20240118	4738	24.74	20240416	69900	-91.55	20230925	5800	1.90	20240716	4.40	N	450520	500	24 억		25827	N	N	0	N	00	N
93	20240716	131332	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5900	-50	5	-0.84	175090080	29772	57.01	5950	6000	5800	7730	4170	5950	5881.03	0.53	0	-5337	6223	6086	5993	5856	5763	6040	5810	25	1780	500	3680	10	1	4901526	289	15.53	1.89	12	0.61	380.00	3128.00	23324	20230925	-74.70	4738	20240416	24.53	10961	-46.17	20240118	4738	24.53	20240416	69900	-91.56	20230925	5800	1.72	20240716	4.40	N	450520	500	24 억		25827	N	N	0	N	00	N
94	20240716	121327	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5900	-50	5	-0.84	139093540	23609	45.21	5950	6000	5810	7730	4170	5950	5891.55	0.53	0	-4804	6223	6086	5993	5856	5763	6040	5810	25	1780	500	3680	10	1	4901526	289	15.53	1.89	12	0.48	380.00	3128.00	23324	20230925	-74.70	4738	20240416	24.53	10961	-46.17	20240118	4738	24.53	20240416	69900	-91.56	20230925	5810	1.55	20240716	4.40	N	450520	500	24 억		25827	N	N	0	N	00	N
95	20240716	111330	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5850	-100	5	-1.68	133363990	22639	43.35	5950	6000	5810	7730	4170	5950	5890.90	0.53	0	-4231	6223	6086	5993	5856	5763	6040	5810	25	1780	500	3680	10	1	4901526	287	15.39	1.87	12	0.46	380.00	3128.00	23324	20230925	-74.92	4738	20240416	23.47	10961	-46.63	20240118	4738	23.47	20240416	69900	-91.63	20230925	5810	0.69	20240716	4.40	N	450520	500	24 억		25827	N	N	0	N	00	N
96	20240716	101329	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5920	-30	5	-0.50	117007920	19871	38.05	5950	6000	5810	7730	4170	5950	5888.38	0.53	0	-3187	6223	6086	5993	5856	5763	6040	5810	25	1780	500	3680	10	1	4901526	290	15.58	1.89	12	0.41	380.00	3128.00	23324	20230925	-74.62	4738	20240416	24.95	10961	-45.99	20240118	4738	24.95	20240416	69900	-91.53	20230925	5810	1.89	20240716	4.40	N	450520	500	24 억		25827	N	N	0	N	00	N
97	20240716	091327	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5840	-110	5	-1.85	85574260	14518	27.80	5950	6000	5810	7730	4170	5950	5894.36	0.53	0	-1652	6223	6086	5993	5856	5763	6040	5810	25	1780	500	3680	10	1	4901526	286	15.37	1.87	12	0.30	380.00	3128.00	23324	20230925	-74.96	4738	20240416	23.26	10961	-46.72	20240118	4738	23.26	20240416	69900	-91.65	20230925	5810	0.52	20240716	4.40	N	450520	500	24 억		25827	N	N	0	N	00	N
98	20240715	161307	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5950	-140	5	-2.30	310229290	52098	120.09	6090	6130	5900	7910	4270	6090	5954.73	0.71	0	-8844	6343	6216	6113	5986	5883	6165	5935	25	1820	500	3770	10	1	4901526	292	15.66	1.90	12	1.06	380.00	3128.00	23324	20230925	-74.49	4738	20240416	25.58	10961	-45.72	20240118	4738	25.58	20240416	69900	-91.49	20230925	5880	1.19	20240705	4.45	N	450520	500	24 억		34667	N	N	0	N	00	N
99	20240715	151317	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5960	-130	5	-2.13	305895680	51368	118.40	6090	6130	5900	7910	4270	6090	5954.99	0.71	0	-8844	6343	6216	6113	5986	5883	6165	5935	25	1820	500	3770	10	1	4901526	292	15.68	1.91	12	1.05	380.00	3128.00	23324	20230925	-74.45	4738	20240416	25.79	10961	-45.63	20240118	4738	25.79	20240416	69900	-91.47	20230925	5880	1.36	20240705	4.45	N	450520	500	24 억		34667	N	N	0	N	00	N
100	20240715	141314	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5970	-120	5	-1.97	232011640	38904	89.67	6090	6130	5900	7910	4270	6090	5963.70	0.71	0	-6549	6343	6216	6113	5986	5883	6165	5935	25	1820	500	3770	10	1	4901526	293	15.71	1.91	12	0.79	380.00	3128.00	23324	20230925	-74.40	4738	20240416	26.00	10961	-45.53	20240118	4738	26.00	20240416	69900	-91.46	20230925	5880	1.53	20240705	4.45	N	450520	500	24 억		34667	N	N	0	N	00	N
101	20240715	131316	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6000	-90	5	-1.48	217878560	36538	84.22	6090	6130	5900	7910	4270	6090	5963.07	0.71	0	-6801	6343	6216	6113	5986	5883	6165	5935	25	1820	500	3770	10	1	4901526	294	15.79	1.92	12	0.75	380.00	3128.00	23324	20230925	-74.28	4738	20240416	26.64	10961	-45.26	20240118	4738	26.64	20240416	69900	-91.42	20230925	5880	2.04	20240705	4.45	N	450520	500	24 억		34667	N	N	0	N	00	N
102	20240715	121313	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5980	-110	5	-1.81	193777710	32524	74.97	6090	6130	5900	7910	4270	6090	5957.99	0.71	0	-5773	6343	6216	6113	5986	5883	6165	5935	25	1820	500	3770	10	1	4901526	293	15.74	1.91	12	0.66	380.00	3128.00	23324	20230925	-74.36	4738	20240416	26.21	10961	-45.44	20240118	4738	26.21	20240416	69900	-91.44	20230925	5880	1.70	20240705	4.45	N	450520	500	24 억		34667	N	N	0	N	00	N
103	20240715	111314	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5980	-110	5	-1.81	188984660	31717	73.11	6090	6130	5900	7910	4270	6090	5958.47	0.71	0	-5588	6343	6216	6113	5986	5883	6165	5935	25	1820	500	3770	10	1	4901526	293	15.74	1.91	12	0.65	380.00	3128.00	23324	20230925	-74.36	4738	20240416	26.21	10961	-45.44	20240118	4738	26.21	20240416	69900	-91.44	20230925	5880	1.70	20240705	4.45	N	450520	500	24 억		34667	N	N	0	N	00	N
104	20240715	101312	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5950	-140	5	-2.30	135104960	22650	52.21	6090	6130	5920	7910	4270	6090	5964.90	0.71	0	-1729	6343	6216	6113	5986	5883	6165	5935	25	1820	500	3770	10	1	4901526	292	15.66	1.90	12	0.46	380.00	3128.00	23324	20230925	-74.49	4738	20240416	25.58	10961	-45.72	20240118	4738	25.58	20240416	69900	-91.49	20230925	5880	1.19	20240705	4.45	N	450520	500	24 억		34667	N	N	0	N	00	N
105	20240715	091314	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6010	-80	5	-1.31	13301510	2207	5.09	6090	6130	6010	7910	4270	6090	6026.96	0.71	0	184	6343	6216	6113	5986	5883	6165	5935	25	1820	500	3770	10	1	4901526	295	15.82	1.92	12	0.05	380.00	3128.00	23324	20230925	-74.23	4738	20240416	26.85	10961	-45.17	20240118	4738	26.85	20240416	69900	-91.40	20230925	5880	2.21	20240705	4.45	N	450520	500	24 억		34667	N	N	0	N	00	N
106	20240712	161303	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6090	-150	5	-2.40	262815070	43341	123.67	6240	6240	6010	8110	4370	6240	6063.89	0.80	0	-4599	6480	6360	6250	6130	6020	6420	6190	25	1870	500	3860	10	1	4901526	299	16.03	1.95	12	0.88	380.00	3128.00	23324	20230925	-73.89	4738	20240416	28.54	10961	-44.44	20240118	4738	28.54	20240416	69900	-91.29	20230925	5880	3.57	20240705	4.50	N	450520	500	24 억		39277	N	N	0	N	00	N
107	20240712	151311	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6090	-150	5	-2.40	253098980	41738	119.09	6240	6240	6010	8110	4370	6240	6063.99	0.80	0	-4436	6480	6360	6250	6130	6020	6420	6190	25	1870	500	3860	10	1	4901526	299	16.03	1.95	12	0.85	380.00	3128.00	23324	20230925	-73.89	4738	20240416	28.54	10961	-44.44	20240118	4738	28.54	20240416	69900	-91.29	20230925	5880	3.57	20240705	4.50	N	450520	500	24 억		39277	N	N	0	N	00	N
108	20240712	141314	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6070	-170	5	-2.72	242760090	40033	114.23	6240	6240	6010	8110	4370	6240	6064.00	0.80	0	-4526	6480	6360	6250	6130	6020	6420	6190	25	1870	500	3860	10	1	4901526	298	15.97	1.94	12	0.82	380.00	3128.00	23324	20230925	-73.98	4738	20240416	28.11	10961	-44.62	20240118	4738	28.11	20240416	69900	-91.32	20230925	5880	3.23	20240705	4.50	N	450520	500	24 억		39277	N	N	0	N	00	N
109	20240712	131309	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6090	-150	5	-2.40	227257860	37475	106.93	6240	6240	6010	8110	4370	6240	6064.25	0.80	0	-2880	6480	6360	6250	6130	6020	6420	6190	25	1870	500	3860	10	1	4901526	299	16.03	1.95	12	0.76	380.00	3128.00	23324	20230925	-73.89	4738	20240416	28.54	10961	-44.44	20240118	4738	28.54	20240416	69900	-91.29	20230925	5880	3.57	20240705	4.50	N	450520	500	24 억		39277	N	N	0	N	00	N
110	20240712	121310	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6050	-190	5	-3.04	180642520	29743	84.87	6240	6240	6010	8110	4370	6240	6073.44	0.80	0	-1100	6480	6360	6250	6130	6020	6420	6190	25	1870	500	3860	10	1	4901526	297	15.92	1.93	12	0.61	380.00	3128.00	23324	20230925	-74.06	4738	20240416	27.69	10961	-44.80	20240118	4738	27.69	20240416	69900	-91.34	20230925	5880	2.89	20240705	4.50	N	450520	500	24 억		39277	N	N	0	N	00	N
111	20240712	111306	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6070	-170	5	-2.72	158463130	26081	74.42	6240	6240	6010	8110	4370	6240	6075.80	0.80	0	-993	6480	6360	6250	6130	6020	6420	6190	25	1870	500	3860	10	1	4901526	298	15.97	1.94	12	0.53	380.00	3128.00	23324	20230925	-73.98	4738	20240416	28.11	10961	-44.62	20240118	4738	28.11	20240416	69900	-91.32	20230925	5880	3.23	20240705	4.50	N	450520	500	24 억		39277	N	N	0	N	00	N
112	20240712	101308	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6090	-150	5	-2.40	94494870	15513	44.26	6240	6240	6040	8110	4370	6240	6091.32	0.80	0	2750	6480	6360	6250	6130	6020	6420	6190	25	1870	500	3860	10	1	4901526	299	16.03	1.95	12	0.32	380.00	3128.00	23324	20230925	-73.89	4738	20240416	28.54	10961	-44.44	20240118	4738	28.54	20240416	69900	-91.29	20230925	5880	3.57	20240705	4.50	N	450520	500	24 억		39277	N	N	0	N	00	N
113	20240712	091305	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6070	-170	5	-2.72	25016840	4089	11.67	6240	6240	6070	8110	4370	6240	6118.05	0.80	0	1449	6480	6360	6250	6130	6020	6420	6190	25	1870	500	3860	10	1	4901526	298	15.97	1.94	12	0.08	380.00	3128.00	23324	20230925	-73.98	4738	20240416	28.11	10961	-44.62	20240118	4738	28.11	20240416	69900	-91.32	20230925	5880	3.23	20240705	4.50	N	450520	500	24 억		39277	N	N	0	N	00	N
114	20240711	161259	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6240	10	2	0.16	218134890	34884	109.19	6230	6370	6140	8090	4370	6230	6253.18	0.84	0	-3709	6423	6326	6193	6096	5963	6375	6145	25	1860	500	3860	10	1	4901526	306	16.42	1.99	12	0.71	380.00	3128.00	23324	20230925	-73.25	4738	20240416	31.70	10961	-43.07	20240118	4738	31.70	20240416	69900	-91.07	20230925	5880	6.12	20240705	4.54	N	450520	500	24 억		41206	N	N	0	N	00	N
115	20240711	151306	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6210	-20	5	-0.32	213656340	34163	106.93	6230	6370	6140	8090	4370	6230	6254.03	0.84	0	-3296	6423	6326	6193	6096	5963	6375	6145	25	1860	500	3860	10	1	4901526	304	16.34	1.99	12	0.70	380.00	3128.00	23324	20230925	-73.38	4738	20240416	31.07	10961	-43.34	20240118	4738	31.07	20240416	69900	-91.12	20230925	5880	5.61	20240705	4.54	N	450520	500	24 억		41206	N	N	0	N	00	N
116	20240711	141308	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6270	40	2	0.64	177980340	28436	89.00	6230	6370	6140	8090	4370	6230	6258.98	0.84	0	-2353	6423	6326	6193	6096	5963	6375	6145	25	1860	500	3860	10	1	4901526	307	16.50	2.00	12	0.58	380.00	3128.00	23324	20230925	-73.12	4738	20240416	32.33	10961	-42.80	20240118	4738	32.33	20240416	69900	-91.03	20230925	5880	6.63	20240705	4.54	N	450520	500	24 억		41206	N	N	0	N	00	N
117	20240711	131305	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6270	40	2	0.64	154897830	24745	77.45	6230	6370	6140	8090	4370	6230	6259.76	0.84	0	-995	6423	6326	6193	6096	5963	6375	6145	25	1860	500	3860	10	1	4901526	307	16.50	2.00	12	0.50	380.00	3128.00	23324	20230925	-73.12	4738	20240416	32.33	10961	-42.80	20240118	4738	32.33	20240416	69900	-91.03	20230925	5880	6.63	20240705	4.54	N	450520	500	24 억		41206	N	N	0	N	00	N
118	20240711	121303	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6290	60	2	0.96	117171740	18691	58.50	6230	6370	6140	8090	4370	6230	6268.89	0.84	0	-1304	6423	6326	6193	6096	5963	6375	6145	25	1860	500	3860	10	1	4901526	308	16.55	2.01	12	0.38	380.00	3128.00	23324	20230925	-73.03	4738	20240416	32.76	10961	-42.61	20240118	4738	32.76	20240416	69900	-91.00	20230925	5880	6.97	20240705	4.54	N	450520	500	24 억		41206	N	N	0	N	00	N
119	20240711	111300	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6290	60	2	0.96	110015790	17548	54.93	6230	6370	6140	8090	4370	6230	6269.42	0.84	0	-1374	6423	6326	6193	6096	5963	6375	6145	25	1860	500	3860	10	1	4901526	308	16.55	2.01	12	0.36	380.00	3128.00	23324	20230925	-73.03	4738	20240416	32.76	10961	-42.61	20240118	4738	32.76	20240416	69900	-91.00	20230925	5880	6.97	20240705	4.54	N	450520	500	24 억		41206	N	N	0	N	00	N
120	20240711	101302	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6320	90	2	1.44	77022580	12279	38.43	6230	6370	6140	8090	4370	6230	6272.71	0.84	0	-1481	6423	6326	6193	6096	5963	6375	6145	25	1860	500	3860	10	1	4901526	310	16.63	2.02	12	0.25	380.00	3128.00	23324	20230925	-72.90	4738	20240416	33.39	10961	-42.34	20240118	4738	33.39	20240416	69900	-90.96	20230925	5880	7.48	20240705	4.54	N	450520	500	24 억		41206	N	N	0	N	00	N
121	20240711	091259	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6220	-10	5	-0.16	5844590	943	2.95	6230	6230	6140	8090	4370	6230	6197.87	0.84	0	-553	6423	6326	6193	6096	5963	6375	6145	25	1860	500	3860	10	1	4901526	305	16.37	1.99	12	0.02	380.00	3128.00	23324	20230925	-73.33	4738	20240416	31.28	10961	-43.25	20240118	4738	31.28	20240416	69900	-91.10	20230925	5880	5.78	20240705	4.54	N	450520	500	24 억		41206	N	N	0	N	00	N
122	20240710	161253	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6230	110	2	1.80	196640280	31848	67.27	6160	6290	6060	7950	4290	6120	6174.11	0.83	0	745	6373	6246	6153	6026	5933	6200	5980	25	1830	500	3790	10	1	4901526	305	16.39	1.99	12	0.65	380.00	3128.00	23324	20230925	-73.29	4738	20240416	31.49	10961	-43.16	20240118	4738	31.49	20240416	69900	-91.09	20230925	5880	5.95	20240705	4.75	N	450520	500	24 억		40448	N	N	0	N	00	N
123	20240710	151259	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6180	60	2	0.98	190431890	30850	65.16	6160	6290	6060	7950	4290	6120	6172.83	0.83	0	1027	6373	6246	6153	6026	5933	6200	5980	25	1830	500	3790	10	1	4901526	303	16.26	1.98	12	0.63	380.00	3128.00	23324	20230925	-73.50	4738	20240416	30.43	10961	-43.62	20240118	4738	30.43	20240416	69900	-91.16	20230925	5880	5.10	20240705	4.75	N	450520	500	24 억		40448	N	N	0	N	00	N
124	20240710	141259	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6230	110	2	1.80	135085740	21963	46.39	6160	6290	6060	7950	4290	6120	6150.61	0.83	0	-81	6373	6246	6153	6026	5933	6200	5980	25	1830	500	3790	10	1	4901526	305	16.39	1.99	12	0.45	380.00	3128.00	23324	20230925	-73.29	4738	20240416	31.49	10961	-43.16	20240118	4738	31.49	20240416	69900	-91.09	20230925	5880	5.95	20240705	4.75	N	450520	500	24 억		40448	N	N	0	N	00	N
125	20240710	131258	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6190	70	2	1.14	90116710	14715	31.08	6160	6190	6060	7950	4290	6120	6124.14	0.83	0	-909	6373	6246	6153	6026	5933	6200	5980	25	1830	500	3790	10	1	4901526	303	16.29	1.98	12	0.30	380.00	3128.00	23324	20230925	-73.46	4738	20240416	30.65	10961	-43.53	20240118	4738	30.65	20240416	69900	-91.14	20230925	5880	5.27	20240705	4.75	N	450520	500	24 억		40448	N	N	0	N	00	N
126	20240710	121255	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6090	-30	5	-0.49	69876440	11434	24.15	6160	6180	6060	7950	4290	6120	6111.29	0.83	0	-500	6373	6246	6153	6026	5933	6200	5980	25	1830	500	3790	10	1	4901526	299	16.03	1.95	12	0.23	380.00	3128.00	23324	20230925	-73.89	4738	20240416	28.54	10961	-44.44	20240118	4738	28.54	20240416	69900	-91.29	20230925	5880	3.57	20240705	4.75	N	450520	500	24 억		40448	N	N	0	N	00	N
127	20240710	111257	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6170	50	2	0.82	63775140	10438	22.05	6160	6180	6060	7950	4290	6120	6109.90	0.83	0	-542	6373	6246	6153	6026	5933	6200	5980	25	1830	500	3790	10	1	4901526	302	16.24	1.97	12	0.21	380.00	3128.00	23324	20230925	-73.55	4738	20240416	30.22	10961	-43.71	20240118	4738	30.22	20240416	69900	-91.17	20230925	5880	4.93	20240705	4.75	N	450520	500	24 억		40448	N	N	0	N	00	N
128	20240710	101252	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6090	-30	5	-0.49	38313960	6279	13.26	6160	6160	6080	7950	4290	6120	6101.92	0.83	0	-692	6373	6246	6153	6026	5933	6200	5980	25	1830	500	3790	10	1	4901526	299	16.03	1.95	12	0.13	380.00	3128.00	23324	20230925	-73.89	4738	20240416	28.54	10961	-44.44	20240118	4738	28.54	20240416	69900	-91.29	20230925	5880	3.57	20240705	4.75	N	450520	500	24 억		40448	N	N	0	N	00	N
129	20240710	091258	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6100	-20	5	-0.33	17409430	2858	6.04	6160	6160	6080	7950	4290	6120	6091.47	0.83	0	-192	6373	6246	6153	6026	5933	6200	5980	25	1830	500	3790	10	1	4901526	299	16.05	1.95	12	0.06	380.00	3128.00	23324	20230925	-73.85	4738	20240416	28.75	10961	-44.35	20240118	4738	28.75	20240416	69900	-91.27	20230925	5880	3.74	20240705	4.75	N	450520	500	24 억		40448	N	N	0	N	00	N
130	20240709	161249	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6120	-110	5	-1.77	287877720	47013	100.60	6250	6280	6060	8090	4370	6230	6123.37	0.84	0	-569	6423	6326	6173	6076	5923	6375	6125	25	1860	500	3860	10	1	4901526	300	16.11	1.96	12	0.96	380.00	3128.00	23324	20230925	-73.76	4738	20240416	29.17	10961	-44.17	20240118	4738	29.17	20240416	69900	-91.24	20230925	5880	4.08	20240705	5.00	N	450520	500	24 억		40977	N	N	0	N	00	N
131	20240709	151258	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6100	-130	5	-2.09	273023090	44576	95.39	6250	6280	6060	8090	4370	6230	6124.89	0.84	0	-161	6423	6326	6173	6076	5923	6375	6125	25	1860	500	3860	10	1	4901526	299	16.05	1.95	12	0.91	380.00	3128.00	23324	20230925	-73.85	4738	20240416	28.75	10961	-44.35	20240118	4738	28.75	20240416	69900	-91.27	20230925	5880	3.74	20240705	5.00	N	450520	500	24 억		40977	N	N	0	N	00	N
132	20240709	141257	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6140	-90	5	-1.44	222492870	36279	77.63	6250	6280	6090	8090	4370	6230	6132.83	0.84	0	-428	6423	6326	6173	6076	5923	6375	6125	25	1860	500	3860	10	1	4901526	301	16.16	1.96	12	0.74	380.00	3128.00	23324	20230925	-73.68	4738	20240416	29.59	10961	-43.98	20240118	4738	29.59	20240416	69900	-91.22	20230925	5880	4.42	20240705	5.00	N	450520	500	24 억		40977	N	N	0	N	00	N
133	20240709	131301	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6140	-90	5	-1.44	191925710	31284	66.94	6250	6280	6090	8090	4370	6230	6134.95	0.84	0	-212	6423	6326	6173	6076	5923	6375	6125	25	1860	500	3860	10	1	4901526	301	16.16	1.96	12	0.64	380.00	3128.00	23324	20230925	-73.68	4738	20240416	29.59	10961	-43.98	20240118	4738	29.59	20240416	69900	-91.22	20230925	5880	4.42	20240705	5.00	N	450520	500	24 억		40977	N	N	0	N	00	N
134	20240709	121301	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6130	-100	5	-1.61	186058380	30324	64.89	6250	6280	6090	8090	4370	6230	6135.68	0.84	0	84	6423	6326	6173	6076	5923	6375	6125	25	1860	500	3860	10	1	4901526	300	16.13	1.96	12	0.62	380.00	3128.00	23324	20230925	-73.72	4738	20240416	29.38	10961	-44.07	20240118	4738	29.38	20240416	69900	-91.23	20230925	5880	4.25	20240705	5.00	N	450520	500	24 억		40977	N	N	0	N	00	N
135	20240709	111303	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6100	-130	5	-2.09	159909260	26044	55.73	6250	6280	6090	8090	4370	6230	6139.97	0.84	0	-203	6423	6326	6173	6076	5923	6375	6125	25	1860	500	3860	10	1	4901526	299	16.05	1.95	12	0.53	380.00	3128.00	23324	20230925	-73.85	4738	20240416	28.75	10961	-44.35	20240118	4738	28.75	20240416	69900	-91.27	20230925	5880	3.74	20240705	5.00	N	450520	500	24 억		40977	N	N	0	N	00	N
136	20240709	101257	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6120	-110	5	-1.77	94899860	15407	32.97	6250	6280	6100	8090	4370	6230	6159.53	0.84	0	271	6423	6326	6173	6076	5923	6375	6125	25	1860	500	3860	10	1	4901526	300	16.11	1.96	12	0.31	380.00	3128.00	23324	20230925	-73.76	4738	20240416	29.17	10961	-44.17	20240118	4738	29.17	20240416	69900	-91.24	20230925	5880	4.08	20240705	5.00	N	450520	500	24 억		40977	N	N	0	N	00	N
137	20240709	091254	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6230	0	3	0.00	19945390	3198	6.84	6250	6280	6220	8090	4370	6230	6236.83	0.84	0	-373	6423	6326	6173	6076	5923	6375	6125	25	1860	500	3860	10	1	4901526	305	16.39	1.99	12	0.07	380.00	3128.00	23324	20230925	-73.29	4738	20240416	31.49	10961	-43.16	20240118	4738	31.49	20240416	69900	-91.09	20230925	5880	5.95	20240705	5.00	N	450520	500	24 억		40977	N	N	0	N	00	N
138	20240708	161247	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6230	130	2	2.13	270874210	44062	72.54	6070	6270	6020	7930	4270	6100	6146.26	0.57	0	13079	6380	6240	6060	5920	5740	6310	5990	25	1830	500	3780	10	1	4901526	305	16.39	1.99	12	0.90	380.00	3128.00	23324	20230925	-73.29	4738	20240416	31.49	10961	-43.16	20240118	4738	31.49	20240416	69900	-91.09	20230925	5880	5.95	20240705	4.91	N	450520	500	24 억		28056	N	N	0	N	00	N
139	20240708	151249	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6240	140	2	2.30	257499660	41917	69.01	6070	6270	6020	7930	4270	6100	6143.08	0.57	0	13077	6380	6240	6060	5920	5740	6310	5990	25	1830	500	3780	10	1	4901526	306	16.42	1.99	12	0.86	380.00	3128.00	23324	20230925	-73.25	4738	20240416	31.70	10961	-43.07	20240118	4738	31.70	20240416	69900	-91.07	20230925	5880	6.12	20240705	4.91	N	450520	500	24 억		28056	N	N	0	N	00	N
140	20240708	141251	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6210	110	2	1.80	219436580	35802	58.94	6070	6210	6020	7930	4270	6100	6129.17	0.57	0	10545	6380	6240	6060	5920	5740	6310	5990	25	1830	500	3780	10	1	4901526	304	16.34	1.99	12	0.73	380.00	3128.00	23324	20230925	-73.38	4738	20240416	31.07	10961	-43.34	20240118	4738	31.07	20240416	69900	-91.12	20230925	5880	5.61	20240705	4.91	N	450520	500	24 억		28056	N	N	0	N	00	N
141	20240708	131246	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6200	100	2	1.64	194309080	31742	52.26	6070	6200	6020	7930	4270	6100	6121.51	0.57	0	7871	6380	6240	6060	5920	5740	6310	5990	25	1830	500	3780	10	1	4901526	304	16.32	1.98	12	0.65	380.00	3128.00	23324	20230925	-73.42	4738	20240416	30.86	10961	-43.44	20240118	4738	30.86	20240416	69900	-91.13	20230925	5880	5.44	20240705	4.91	N	450520	500	24 억		28056	N	N	0	N	00	N
142	20240708	121248	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6130	30	2	0.49	145757260	23884	39.32	6070	6200	6020	7930	4270	6100	6102.72	0.57	0	4795	6380	6240	6060	5920	5740	6310	5990	25	1830	500	3780	10	1	4901526	300	16.13	1.96	12	0.49	380.00	3128.00	23324	20230925	-73.72	4738	20240416	29.38	10961	-44.07	20240118	4738	29.38	20240416	69900	-91.23	20230925	5880	4.25	20240705	4.91	N	450520	500	24 억		28056	N	N	0	N	00	N
143	20240708	111246	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6170	70	2	1.15	131362410	21549	35.48	6070	6200	6020	7930	4270	6100	6095.99	0.57	0	5142	6380	6240	6060	5920	5740	6310	5990	25	1830	500	3780	10	1	4901526	302	16.24	1.97	12	0.44	380.00	3128.00	23324	20230925	-73.55	4738	20240416	30.22	10961	-43.71	20240118	4738	30.22	20240416	69900	-91.17	20230925	5880	4.93	20240705	4.91	N	450520	500	24 억		28056	N	N	0	N	00	N
144	20240708	101245	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6160	60	2	0.98	113000450	18569	30.57	6070	6200	6020	7930	4270	6100	6085.44	0.57	0	6369	6380	6240	6060	5920	5740	6310	5990	25	1830	500	3780	10	1	4901526	302	16.21	1.97	12	0.38	380.00	3128.00	23324	20230925	-73.59	4738	20240416	30.01	10961	-43.80	20240118	4738	30.01	20240416	69900	-91.19	20230925	5880	4.76	20240705	4.91	N	450520	500	24 억		28056	N	N	0	N	00	N
145	20240708	091245	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6040	-60	5	-0.98	41514430	6848	11.27	6070	6110	6040	7930	4270	6100	6062.27	0.57	0	3751	6380	6240	6060	5920	5740	6310	5990	25	1830	500	3780	10	1	4901526	296	15.89	1.93	12	0.14	380.00	3128.00	23324	20230925	-74.10	4738	20240416	27.48	10961	-44.90	20240118	4738	27.48	20240416	69900	-91.36	20230925	5880	2.72	20240705	4.91	N	450520	500	24 억		28056	N	N	0	N	00	N
146	20240705	161239	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	6100	0	3	0.00	361576370	59692	67.89	6010	6200	5880	7930	4270	6100	6057.35	0.54	0	1429	6506	6302	6156	5952	5806	6230	5880	25	1830	500	3780	10	1	4901526	299	16.05	1.95	12	1.22	380.00	3128.00	23324	20230925	-73.85	4738	20240416	28.75	10961	-44.35	20240118	4738	28.75	20240416	69900	-91.27	20230925	5880	3.74	20240705	4.96	N	450520	500	24 억		26610	N	N	0	N	00	N
147	20240705	151243	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	6060	-40	5	-0.66	327025910	53992	61.41	6010	6200	5880	7930	4270	6100	6056.93	0.54	0	1551	6506	6302	6156	5952	5806	6230	5880	25	1830	500	3780	10	1	4901526	297	15.95	1.94	12	1.10	380.00	3128.00	23324	20230925	-74.02	4738	20240416	27.90	10961	-44.71	20240118	4738	27.90	20240416	69900	-91.33	20230925	5880	3.06	20240705	4.96	N	450520	500	24 억		26610	N	N	0	N	00	N
148	20240705	141245	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	6170	70	2	1.15	261321660	43212	49.15	6010	6200	5880	7930	4270	6100	6047.43	0.54	0	335	6506	6302	6156	5952	5806	6230	5880	25	1830	500	3780	10	1	4901526	302	16.24	1.97	12	0.88	380.00	3128.00	23324	20230925	-73.55	4738	20240416	30.22	10961	-43.71	20240118	4738	30.22	20240416	69900	-91.17	20230925	5880	4.93	20240705	4.96	N	450520	500	24 억		26610	N	N	0	N	00	N
149	20240705	131242	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	6160	60	2	0.98	240623420	39848	45.32	6010	6200	5880	7930	4270	6100	6038.53	0.54	0	1625	6506	6302	6156	5952	5806	6230	5880	25	1830	500	3780	10	1	4901526	302	16.21	1.97	12	0.81	380.00	3128.00	23324	20230925	-73.59	4738	20240416	30.01	10961	-43.80	20240118	4738	30.01	20240416	69900	-91.19	20230925	5880	4.76	20240705	4.96	N	450520	500	24 억		26610	N	N	0	N	00	N
150	20240705	121243	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	6070	-30	5	-0.49	177870270	29653	33.72	6010	6110	5880	7930	4270	6100	5998.39	0.54	0	2102	6506	6302	6156	5952	5806	6230	5880	25	1830	500	3780	10	1	4901526	298	15.97	1.94	12	0.60	380.00	3128.00	23324	20230925	-73.98	4738	20240416	28.11	10961	-44.62	20240118	4738	28.11	20240416	69900	-91.32	20230925	5880	3.23	20240705	4.96	N	450520	500	24 억		26610	N	N	0	N	00	N
151	20240705	111239	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	6070	-30	5	-0.49	161655580	26976	30.68	6010	6110	5880	7930	4270	6100	5992.57	0.54	0	957	6506	6302	6156	5952	5806	6230	5880	25	1830	500	3780	10	1	4901526	298	15.97	1.94	12	0.55	380.00	3128.00	23324	20230925	-73.98	4738	20240416	28.11	10961	-44.62	20240118	4738	28.11	20240416	69900	-91.32	20230925	5880	3.23	20240705	4.96	N	450520	500	24 억		26610	N	N	0	N	00	N
152	20240705	101239	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	6100	0	3	0.00	137635480	22993	26.15	6010	6110	5880	7930	4270	6100	5985.97	0.54	0	849	6506	6302	6156	5952	5806	6230	5880	25	1830	500	3780	10	1	4901526	299	16.05	1.95	12	0.47	380.00	3128.00	23324	20230925	-73.85	4738	20240416	28.75	10961	-44.35	20240118	4738	28.75	20240416	69900	-91.27	20230925	5880	3.74	20240705	4.96	N	450520	500	24 억		26610	N	N	0	N	00	N
153	20240705	091242	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5930	-170	5	-2.79	86452490	14522	16.52	6010	6080	5880	7930	4270	6100	5953.21	0.54	0	489	6506	6302	6156	5952	5806	6230	5880	25	1830	500	3780	10	1	4901526	291	15.61	1.90	12	0.30	380.00	3128.00	23324	20230925	-74.58	4738	20240416	25.16	10961	-45.90	20240118	4738	25.16	20240416	69900	-91.52	20230925	5880	0.85	20240705	4.96	N	450520	500	24 억		26610	N	N	0	N	00	N
154	20240704	161234	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	6100	-280	5	-4.39	538129870	87576	88.13	6260	6360	6010	8290	4470	6380	6144.67	0.49	0	2458	6766	6572	6386	6192	6006	6570	6190	25	1910	500	3950	10	1	4901526	299	16.05	1.95	12	1.79	380.00	3128.00	23324	20230925	-73.85	4738	20240416	28.75	10961	-44.35	20240118	4738	28.75	20240416	69900	-91.27	20230925	6010	1.50	20240704	4.66	N	450520	500	24 억		24134	N	N	0	N	00	N
155	20240704	151240	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	6110	-270	5	-4.23	521279680	84816	85.36	6260	6360	6010	8290	4470	6380	6145.96	0.49	0	2604	6766	6572	6386	6192	6006	6570	6190	25	1910	500	3950	10	1	4901526	299	16.08	1.95	12	1.73	380.00	3128.00	23324	20230925	-73.80	4738	20240416	28.96	10961	-44.26	20240118	4738	28.96	20240416	69900	-91.26	20230925	6010	1.66	20240704	4.66	N	450520	500	24 억		24134	N	N	0	N	00	N
156	20240704	141238	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	6110	-270	5	-4.23	455168400	73958	74.43	6260	6360	6010	8290	4470	6380	6154.37	0.49	0	1857	6766	6572	6386	6192	6006	6570	6190	25	1910	500	3950	10	1	4901526	299	16.08	1.95	12	1.51	380.00	3128.00	23324	20230925	-73.80	4738	20240416	28.96	10961	-44.26	20240118	4738	28.96	20240416	69900	-91.26	20230925	6010	1.66	20240704	4.66	N	450520	500	24 억		24134	N	N	0	N	00	N
157	20240704	131238	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	6100	-280	5	-4.39	435938660	70808	71.26	6260	6360	6010	8290	4470	6380	6156.58	0.49	0	1945	6766	6572	6386	6192	6006	6570	6190	25	1910	500	3950	10	1	4901526	299	16.05	1.95	12	1.44	380.00	3128.00	23324	20230925	-73.85	4738	20240416	28.75	10961	-44.35	20240118	4738	28.75	20240416	69900	-91.27	20230925	6010	1.50	20240704	4.66	N	450520	500	24 억		24134	N	N	0	N	00	N
158	20240704	121237	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	6100	-280	5	-4.39	401210320	65115	65.53	6260	6360	6010	8290	4470	6380	6161.51	0.49	0	2242	6766	6572	6386	6192	6006	6570	6190	25	1910	500	3950	10	1	4901526	299	16.05	1.95	12	1.33	380.00	3128.00	23324	20230925	-73.85	4738	20240416	28.75	10961	-44.35	20240118	4738	28.75	20240416	69900	-91.27	20230925	6010	1.50	20240704	4.66	N	450520	500	24 억		24134	N	N	0	N	00	N
159	20240704	111236	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	6130	-250	5	-3.92	384453870	62378	62.77	6260	6360	6010	8290	4470	6380	6163.23	0.49	0	2259	6766	6572	6386	6192	6006	6570	6190	25	1910	500	3950	10	1	4901526	300	16.13	1.96	12	1.27	380.00	3128.00	23324	20230925	-73.72	4738	20240416	29.38	10961	-44.07	20240118	4738	29.38	20240416	69900	-91.23	20230925	6010	2.00	20240704	4.66	N	450520	500	24 억		24134	N	N	0	N	00	N
160	20240704	101236	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	6230	-150	5	-2.35	317528960	51495	51.82	6260	6360	6010	8290	4470	6380	6166.14	0.49	0	1767	6766	6572	6386	6192	6006	6570	6190	25	1910	500	3950	10	1	4901526	305	16.39	1.99	12	1.05	380.00	3128.00	23324	20230925	-73.29	4738	20240416	31.49	10961	-43.16	20240118	4738	31.49	20240416	69900	-91.09	20230925	6010	3.66	20240704	4.66	N	450520	500	24 억		24134	N	N	0	N	00	N
161	20240704	091238	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	6180	-200	5	-3.13	163911050	26397	26.56	6260	6360	6120	8290	4470	6380	6209.35	0.49	0	-529	6766	6572	6386	6192	6006	6570	6190	25	1910	500	3950	10	1	4901526	303	16.26	1.98	12	0.54	380.00	3128.00	23324	20230925	-73.50	4738	20240416	30.43	10961	-43.62	20240118	4738	30.43	20240416	69900	-91.16	20230925	6120	0.98	20240704	4.66	N	450520	500	24 억		24134	N	N	0	N	00	N
162	20240703	161231	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	6380	20	2	0.31	617762820	97288	51.78	6380	6580	6200	8260	4460	6360	6349.80	0.48	0	757	7366	6862	6606	6102	5846	6735	5975	25	1900	500	3940	10	1	4901526	313	5.72	0.68	12	1.98	1115.00	9383.00	23324	20230925	-72.65	4738	20240416	34.66	10961	-41.79	20240118	4738	34.66	20240416	69900	-90.87	20230925	6200	2.90	20240703	4.43	N	450520	500	24 억		23402	N	N	0	N	00	N
163	20240703	151235	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	6250	-110	5	-1.73	581073190	91478	48.68	6380	6580	6200	8260	4460	6360	6352.05	0.48	0	325	7366	6862	6606	6102	5846	6735	5975	25	1900	500	3940	10	1	4901526	306	5.61	0.67	12	1.87	1115.00	9383.00	23324	20230925	-73.20	4738	20240416	31.91	10961	-42.98	20240118	4738	31.91	20240416	69900	-91.06	20230925	6200	0.81	20240703	4.43	N	450520	500	24 억		23402	N	N	0	N	00	N
164	20240703	141236	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	6360	0	3	0.00	460866700	72359	38.51	6380	6580	6200	8260	4460	6360	6369.17	0.48	0	-48	7366	6862	6606	6102	5846	6735	5975	25	1900	500	3940	10	1	4901526	312	5.70	0.68	12	1.48	1115.00	9383.00	23324	20230925	-72.73	4738	20240416	34.23	10961	-41.98	20240118	4738	34.23	20240416	69900	-90.90	20230925	6200	2.58	20240703	4.43	N	450520	500	24 억		23402	N	N	0	N	00	N
165	20240703	131235	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	6390	30	2	0.47	432098840	67830	36.10	6380	6580	6200	8260	4460	6360	6370.32	0.48	0	310	7366	6862	6606	6102	5846	6735	5975	25	1900	500	3940	10	1	4901526	313	5.73	0.68	12	1.38	1115.00	9383.00	23324	20230925	-72.60	4738	20240416	34.87	10961	-41.70	20240118	4738	34.87	20240416	69900	-90.86	20230925	6200	3.06	20240703	4.43	N	450520	500	24 억		23402	N	N	0	N	00	N
166	20240703	121234	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	6410	50	2	0.79	394113920	61845	32.91	6380	6580	6200	8260	4460	6360	6372.61	0.48	0	-215	7366	6862	6606	6102	5846	6735	5975	25	1900	500	3940	10	1	4901526	314	5.75	0.68	12	1.26	1115.00	9383.00	23324	20230925	-72.52	4738	20240416	35.29	10961	-41.52	20240118	4738	35.29	20240416	69900	-90.83	20230925	6200	3.39	20240703	4.43	N	450520	500	24 억		23402	N	N	0	N	00	N
167	20240703	111236	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	6420	60	2	0.94	335039420	52658	28.02	6380	6580	6200	8260	4460	6360	6362.55	0.48	0	-372	7366	6862	6606	6102	5846	6735	5975	25	1900	500	3940	10	1	4901526	315	5.76	0.68	12	1.07	1115.00	9383.00	23324	20230925	-72.47	4738	20240416	35.50	10961	-41.43	20240118	4738	35.50	20240416	69900	-90.82	20230925	6200	3.55	20240703	4.43	N	450520	500	24 억		23402	N	N	0	N	00	N
168	20240703	101236	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	6250	-110	5	-1.73	236625990	36992	19.69	6380	6580	6250	8260	4460	6360	6396.68	0.48	0	-2265	7366	6862	6606	6102	5846	6735	5975	25	1900	500	3940	10	1	4901526	306	5.61	0.67	12	0.75	1115.00	9383.00	23324	20230925	-73.20	4738	20240416	31.91	10961	-42.98	20240118	4738	31.91	20240416	69900	-91.06	20230925	6250	0.00	20240703	4.43	N	450520	500	24 억		23402	N	N	0	N	00	N
169	20240703	091233	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	6450	90	2	1.42	78092300	12140	6.46	6380	6580	6330	8260	4460	6360	6432.64	0.48	0	502	7366	6862	6606	6102	5846	6735	5975	25	1900	500	3940	10	1	4901526	316	5.78	0.69	12	0.25	1115.00	9383.00	23324	20230925	-72.35	4738	20240416	36.13	10961	-41.16	20240118	4738	36.13	20240416	69900	-90.77	20230925	6330	1.90	20240703	4.43	N	450520	500	24 억		23402	N	N	0	N	00	N
170	20240702	161229	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	6360	-620	5	-8.88	1213470420	183353	21.85	6980	7110	6350	9070	4890	6980	6617.39	0.15	0	16076	8613	7796	7283	6466	5953	7540	6210	25	2090	500	4320	10	1	4901526	312	5.70	0.68	12	3.74	1115.00	9383.00	23324	20230925	-72.73	4738	20240416	34.23	10961	-41.98	20240118	4738	34.23	20240416	69900	-90.90	20230925	6350	0.16	20240702	2.95	N	450520	500	24 억		7263	N	N	0	N	00	N
171	20240702	151231	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	6490	-490	5	-7.02	1039876300	156143	18.61	6980	7110	6420	9070	4890	6980	6658.43	0.15	0	11442	8613	7796	7283	6466	5953	7540	6210	25	2090	500	4320	10	1	4901526	318	5.82	0.69	12	3.19	1115.00	9383.00	23324	20230925	-72.17	4738	20240416	36.98	10961	-40.79	20240118	4738	36.98	20240416	69900	-90.72	20230925	6420	1.09	20240702	2.95	N	450520	500	24 억		7263	N	N	0	N	00	N
172	20240702	141232	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	6490	-490	5	-7.02	929728880	139083	16.57	6980	7110	6460	9070	4890	6980	6683.32	0.15	0	9343	8613	7796	7283	6466	5953	7540	6210	25	2090	500	4320	10	1	4901526	318	5.82	0.69	12	2.84	1115.00	9383.00	23324	20230925	-72.17	4738	20240416	36.98	10961	-40.79	20240118	4738	36.98	20240416	69900	-90.72	20230925	6460	0.46	20240702	2.95	N	450520	500	24 억		7263	N	N	0	N	00	N
173	20240702	131232	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	6570	-410	5	-5.87	898274350	134253	16.00	6980	7110	6460	9070	4890	6980	6689.50	0.15	0	9610	8613	7796	7283	6466	5953	7540	6210	25	2090	500	4320	10	1	4901526	322	5.89	0.70	12	2.74	1115.00	9383.00	23324	20230925	-71.83	4738	20240416	38.67	10961	-40.06	20240118	4738	38.67	20240416	69900	-90.60	20230925	6460	1.70	20240702	2.95	N	450520	500	24 억		7263	N	N	0	N	00	N
174	20240702	121232	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	6500	-480	5	-6.88	838511560	125112	14.91	6980	7110	6460	9070	4890	6980	6700.63	0.15	0	9550	8613	7796	7283	6466	5953	7540	6210	25	2090	500	4320	10	1	4901526	319	5.83	0.69	12	2.55	1115.00	9383.00	23324	20230925	-72.13	4738	20240416	37.19	10961	-40.70	20240118	4738	37.19	20240416	69900	-90.70	20230925	6460	0.62	20240702	2.95	N	450520	500	24 억		7263	N	N	0	N	00	N
175	20240702	111231	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6650	-330	5	-4.73	616057190	91112	10.86	6980	7110	6590	9070	4890	6980	6759.97	0.15	0	5259	8613	7796	7283	6466	5953	7540	6210	25	2090	500	4320	10	1	4901526	326	5.96	0.71	12	1.86	1115.00	9383.00	23324	20230925	-71.49	4738	20240416	40.35	10961	-39.33	20240118	4738	40.35	20240416	69900	-90.49	20230925	6520	1.99	20240628	2.95	N	450520	500	24 억		7263	N	N	0	N	00	N
176	20240702	101230	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6670	-310	5	-4.44	485050560	71345	8.50	6980	7110	6590	9070	4890	6980	6796.99	0.15	0	2944	8613	7796	7283	6466	5953	7540	6210	25	2090	500	4320	10	1	4901526	327	5.98	0.71	12	1.46	1115.00	9383.00	23324	20230925	-71.40	4738	20240416	40.78	10961	-39.15	20240118	4738	40.78	20240416	69900	-90.46	20230925	6520	2.30	20240628	2.95	N	450520	500	24 억		7263	N	N	0	N	00	N
177	20240702	091232	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6910	-70	5	-1.00	136275950	19721	2.35	6980	7110	6840	9070	4890	6980	6907.81	0.15	0	-547	8613	7796	7283	6466	5953	7540	6210	25	2090	500	4320	10	1	4901526	339	6.20	0.74	12	0.40	1115.00	9383.00	23324	20230925	-70.37	4738	20240416	45.84	10961	-36.96	20240118	4738	45.84	20240416	69900	-90.11	20230925	6520	5.98	20240628	2.95	N	450520	500	24 억		7263	N	N	0	N	00	N
178	20240701	161226	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6980	-420	5	-5.68	6206860360	835971	22.36	7230	8100	6770	9620	5180	7400	7425.06	0.85	0	-33461	8946	8172	7346	6572	5746	7760	6160	25	2220	500	4580	10	1	4901526	342	6.26	0.74	12	17.06	1115.00	9383.00	23324	20230925	-70.07	4738	20240416	47.32	10961	-36.32	20240118	4738	47.32	20240416	69900	-90.01	20230925	6520	7.06	20240628	3.08	N	450520	500	24 억		41486	N	N	0	N	00	N
179	20240701	151229	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6930	-470	5	-6.35	6107589190	821682	21.98	7230	8100	6770	9620	5180	7400	7433.03	0.85	0	-32957	8946	8172	7346	6572	5746	7760	6160	25	2220	500	4580	10	1	4901526	340	6.22	0.74	12	16.76	1115.00	9383.00	23324	20230925	-70.29	4738	20240416	46.26	10961	-36.78	20240118	4738	46.26	20240416	69900	-90.09	20230925	6520	6.29	20240628	3.08	N	450520	500	24 억		41486	N	N	0	N	00	N
180	20240701	141227	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6920	-480	5	-6.49	5987557280	804234	21.51	7230	8100	6770	9620	5180	7400	7445.04	0.85	0	-31892	8946	8172	7346	6572	5746	7760	6160	25	2220	500	4580	10	1	4901526	339	6.21	0.74	12	16.41	1115.00	9383.00	23324	20230925	-70.33	4738	20240416	46.05	10961	-36.87	20240118	4738	46.05	20240416	69900	-90.10	20230925	6520	6.13	20240628	3.08	N	450520	500	24 억		41486	N	N	0	N	00	N
181	20240701	131227	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6980	-420	5	-5.68	5810745700	778641	20.82	7230	8100	6770	9620	5180	7400	7462.68	0.85	0	-34652	8946	8172	7346	6572	5746	7760	6160	25	2220	500	4580	10	1	4901526	342	6.26	0.74	12	15.89	1115.00	9383.00	23324	20230925	-70.07	4738	20240416	47.32	10961	-36.32	20240118	4738	47.32	20240416	69900	-90.01	20230925	6520	7.06	20240628	3.08	N	450520	500	24 억		41486	N	N	0	N	00	N
182	20240701	121230	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6960	-440	5	-5.95	5660183530	757025	20.25	7230	8100	6770	9620	5180	7400	7476.88	0.85	0	-31773	8946	8172	7346	6572	5746	7760	6160	25	2220	500	4580	10	1	4901526	341	6.24	0.74	12	15.44	1115.00	9383.00	23324	20230925	-70.16	4738	20240416	46.90	10961	-36.50	20240118	4738	46.90	20240416	69900	-90.04	20230925	6520	6.75	20240628	3.08	N	450520	500	24 억		41486	N	N	0	N	00	N
183	20240701	111224	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6980	-420	5	-5.68	5317007670	707334	18.92	7230	8100	6900	9620	5180	7400	7516.97	0.85	0	-30689	8946	8172	7346	6572	5746	7760	6160	25	2220	500	4580	10	1	4901526	342	6.26	0.74	12	14.43	1115.00	9383.00	23324	20230925	-70.07	4738	20240416	47.32	10961	-36.32	20240118	4738	47.32	20240416	69900	-90.01	20230925	6520	7.06	20240628	3.08	N	450520	500	24 억		41486	N	N	0	N	00	N
184	20240701	101223	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6980	-420	5	-5.68	4849101440	641099	17.15	7230	8100	6900	9620	5180	7400	7563.73	0.85	0	-20569	8946	8172	7346	6572	5746	7760	6160	25	2220	500	4580	10	1	4901526	342	6.26	0.74	12	13.08	1115.00	9383.00	23324	20230925	-70.07	4738	20240416	47.32	10961	-36.32	20240118	4738	47.32	20240416	69900	-90.01	20230925	6520	7.06	20240628	3.08	N	450520	500	24 억		41486	N	N	0	N	00	N
185	20240701	091220	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7400	0	3	0.00	2897490400	374867	10.03	7230	8100	7140	9620	5180	7400	7729.38	0.85	0	7284	8946	8172	7346	6572	5746	7760	6160	25	2220	500	4580	10	1	4901526	363	6.64	0.79	12	7.65	1115.00	9383.00	23324	20230925	-68.27	4738	20240416	56.18	10961	-32.49	20240118	4738	56.18	20240416	69900	-89.41	20230925	6520	13.50	20240628	3.08	N	450520	500	24 억		41486	N	N	0	N	00	N