KissMeData/226330/price/prices-20240601.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	20240628	161031	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	6780	-330	5	-4.64	1440140110	208052	167.42	7000	7170	6680	9240	4980	7110	6922.08	0.00	0	11445	7450	7280	7140	6970	6830	7210	6900	76	2130	500	4400	10	1	15258475	1035	-9.06	3.31	12	1.36	-748.00	2050.00	19960	20230911	-66.03	6680	20240628	1.50	14700	-53.88	20240102	6680	1.50	20240628	19960	-66.03	20230911	6680	1.50	20240628	0.76	N	226330	500	76 억		0	N	N	1	N	00	N
3	20240628	151044	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	6770	-340	5	-4.78	1361149630	196352	158.00	7000	7170	6700	9240	4980	7110	6932.19	0.00	0	11438	7450	7280	7140	6970	6830	7210	6900	76	2130	500	4400	10	1	15258475	1033	-9.05	3.30	12	1.29	-748.00	2050.00	19960	20230911	-66.08	6700	20240628	1.04	14700	-53.95	20240102	6700	1.04	20240628	19960	-66.08	20230911	6700	1.04	20240628	0.76	N	226330	500	76 억		0	N	N	0	N	00	N
4	20240628	141043	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	6850	-260	5	-3.66	979527900	140224	112.84	7000	7170	6800	9240	4980	7110	6985.45	0.00	0	11806	7450	7280	7140	6970	6830	7210	6900	76	2130	500	4400	10	1	15258475	1045	-9.16	3.34	12	0.92	-748.00	2050.00	19960	20230911	-65.68	6800	20240628	0.74	14700	-53.40	20240102	6800	0.74	20240628	19960	-65.68	20230911	6800	0.74	20240628	0.76	N	226330	500	76 억		0	N	N	0	N	00	N
5	20240628	131042	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	7040	-70	5	-0.98	504847720	71672	57.67	7000	7170	6990	9240	4980	7110	7043.86	0.00	0	14321	7450	7280	7140	6970	6830	7210	6900	76	2130	500	4400	10	1	15258475	1074	-9.41	3.43	12	0.47	-748.00	2050.00	19960	20230911	-64.73	6990	20240628	0.72	14700	-52.11	20240102	6990	0.72	20240628	19960	-64.73	20230911	6990	0.72	20240628	0.76	N	226330	500	76 억		0	N	N	0	N	00	N
6	20240628	121040	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	7140	30	2	0.42	473629660	67258	54.12	7000	7170	6990	9240	4980	7110	7041.98	0.00	0	15233	7450	7280	7140	6970	6830	7210	6900	76	2130	500	4400	10	1	15258475	1089	-9.55	3.48	12	0.44	-748.00	2050.00	19960	20230911	-64.23	6990	20240628	2.15	14700	-51.43	20240102	6990	2.15	20240628	19960	-64.23	20230911	6990	2.15	20240628	0.76	N	226330	500	76 억		0	N	N	0	N	00	N
7	20240628	111023	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	7120	10	2	0.14	427786930	60833	48.95	7000	7130	6990	9240	4980	7110	7032.15	0.00	0	15606	7450	7280	7140	6970	6830	7210	6900	76	2130	500	4400	10	1	15258475	1086	-9.52	3.47	12	0.40	-748.00	2050.00	19960	20230911	-64.33	6990	20240628	1.86	14700	-51.56	20240102	6990	1.86	20240628	19960	-64.33	20230911	6990	1.86	20240628	0.76	N	226330	500	76 억		0	N	N	0	N	00	N
8	20240628	101020	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	7100	-10	5	-0.14	343667200	48948	39.39	7000	7130	6990	9240	4980	7110	7021.07	0.00	0	16388	7450	7280	7140	6970	6830	7210	6900	76	2130	500	4400	10	1	15258475	1083	-9.49	3.46	12	0.32	-748.00	2050.00	19960	20230911	-64.43	6990	20240628	1.57	14700	-51.70	20240102	6990	1.57	20240628	19960	-64.43	20230911	6990	1.57	20240628	0.76	N	226330	500	76 억		0	N	N	0	N	00	N
9	20240628	091023	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	7060	-50	5	-0.70	61060190	8682	6.99	7000	7130	7000	9240	4980	7110	7032.96	0.00	0	6627	7450	7280	7140	6970	6830	7210	6900	76	2130	500	4400	10	1	15258475	1077	-9.44	3.44	12	0.06	-748.00	2050.00	19960	20230911	-64.63	7000	20240628	0.86	14700	-51.97	20240102	7000	0.86	20240628	19960	-64.63	20230911	7000	0.86	20240628	0.76	N	226330	500	76 억		0	N	N	0	N	00	N
10	20240627	161014	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	7110	-220	5	-3.00	885297770	124152	284.27	7310	7310	7000	9520	5140	7330	7130.78	0.00	0	27586	7843	7586	7433	7176	7023	7510	7100	76	2190	500	4540	10	1	15258475	1085	-9.51	3.47	12	0.81	-748.00	2050.00	19960	20230911	-64.38	7000	20240627	1.57	14700	-51.63	20240102	7000	1.57	20240627	19960	-64.38	20230911	7000	1.57	20240627	0.74	N	226330	500	76 억		0	N	N	70	N	00	N
11	20240627	151021	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	7070	-260	5	-3.55	584650330	81487	186.58	7310	7310	7070	9520	5140	7330	7174.77	0.00	0	516	7843	7586	7433	7176	7023	7510	7100	76	2190	500	4540	10	1	15258475	1079	-9.45	3.45	12	0.53	-748.00	2050.00	19960	20230911	-64.58	7070	20240627	0.00	14700	-51.90	20240102	7070	0.00	20240627	19960	-64.58	20230911	7070	0.00	20240627	0.74	N	226330	500	76 억		0	N	N	70	N	00	N
12	20240627	141019	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	7180	-150	5	-2.05	368987740	51205	117.24	7310	7310	7140	9520	5140	7330	7206.09	0.00	0	-180	7843	7586	7433	7176	7023	7510	7100	76	2190	500	4540	10	1	15258475	1096	-9.60	3.50	12	0.34	-748.00	2050.00	19960	20230911	-64.03	7140	20240627	0.56	14700	-51.16	20240102	7140	0.56	20240627	19960	-64.03	20230911	7140	0.56	20240627	0.74	N	226330	500	76 억		0	N	N	70	N	00	N
13	20240627	131018	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	7170	-160	5	-2.18	329533590	45693	104.62	7310	7310	7160	9520	5140	7330	7211.91	0.00	0	-1547	7843	7586	7433	7176	7023	7510	7100	76	2190	500	4540	10	1	15258475	1094	-9.59	3.50	12	0.30	-748.00	2050.00	19960	20230911	-64.08	7160	20240627	0.14	14700	-51.22	20240102	7160	0.14	20240627	19960	-64.08	20230911	7160	0.14	20240627	0.74	N	226330	500	76 억		0	N	N	70	N	00	N
14	20240627	121021	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	7190	-140	5	-1.91	275772100	38207	87.48	7310	7310	7160	9520	5140	7330	7217.84	0.00	0	1205	7843	7586	7433	7176	7023	7510	7100	76	2190	500	4540	10	1	15258475	1097	-9.61	3.51	12	0.25	-748.00	2050.00	19960	20230911	-63.98	7160	20240627	0.42	14700	-51.09	20240102	7160	0.42	20240627	19960	-63.98	20230911	7160	0.42	20240627	0.74	N	226330	500	76 억		0	N	N	70	N	00	N
15	20240627	111020	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	7230	-100	5	-1.36	197413850	27317	62.55	7310	7310	7190	9520	5140	7330	7226.78	0.00	0	7386	7843	7586	7433	7176	7023	7510	7100	76	2190	500	4540	10	1	15258475	1103	-9.67	3.53	12	0.18	-748.00	2050.00	19960	20230911	-63.78	7190	20240627	0.56	14700	-50.82	20240102	7190	0.56	20240627	19960	-63.78	20230911	7190	0.56	20240627	0.74	N	226330	500	76 억		0	N	N	70	N	00	N
16	20240627	101020	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	7280	-50	5	-0.68	165304290	22875	52.38	7310	7310	7190	9520	5140	7330	7226.42	0.00	0	8795	7843	7586	7433	7176	7023	7510	7100	76	2190	500	4540	10	1	15258475	1111	-9.73	3.55	12	0.15	-748.00	2050.00	19960	20230911	-63.53	7190	20240627	1.25	14700	-50.48	20240102	7190	1.25	20240627	19960	-63.53	20230911	7190	1.25	20240627	0.74	N	226330	500	76 억		0	N	N	70	N	00	N
17	20240627	091020	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	7200	-130	5	-1.77	85057320	11786	26.99	7310	7310	7190	9520	5140	7330	7216.81	0.00	0	3703	7843	7586	7433	7176	7023	7510	7100	76	2190	500	4540	10	1	15258475	1099	-9.63	3.51	12	0.08	-748.00	2050.00	19960	20230911	-63.93	7190	20240627	0.14	14700	-51.02	20240102	7190	0.14	20240627	19960	-63.93	20230911	7190	0.14	20240627	0.74	N	226330	500	76 억		0	N	N	70	N	00	N
18	20240626	161015	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7330	-100	5	-1.35	319418980	43408	89.23	7690	7690	7280	9650	5210	7430	7358.56	0.00	0	-8261	7650	7540	7370	7260	7090	7595	7315	76	2220	500	4600	10	1	15258475	1118	-9.80	3.58	12	0.28	-748.00	2050.00	19960	20230911	-63.28	7200	20240625	1.81	14700	-50.14	20240102	7200	1.81	20240625	19960	-63.28	20230911	7200	1.81	20240625	0.75	N	226330	500	76 억		0	N	N	70	N	00	N
19	20240626	151020	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7350	-80	5	-1.08	299061100	40630	83.52	7690	7690	7280	9650	5210	7430	7360.60	0.00	0	-7200	7650	7540	7370	7260	7090	7595	7315	76	2220	500	4600	10	1	15258475	1121	-9.83	3.59	12	0.27	-748.00	2050.00	19960	20230911	-63.18	7200	20240625	2.08	14700	-50.00	20240102	7200	2.08	20240625	19960	-63.18	20230911	7200	2.08	20240625	0.75	N	226330	500	76 억		0	N	N	160	N	00	N
20	20240626	141016	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7340	-90	5	-1.21	231727820	31414	64.58	7690	7690	7280	9650	5210	7430	7376.58	0.00	0	-7509	7650	7540	7370	7260	7090	7595	7315	76	2220	500	4600	10	1	15258475	1120	-9.81	3.58	12	0.21	-748.00	2050.00	19960	20230911	-63.23	7200	20240625	1.94	14700	-50.07	20240102	7200	1.94	20240625	19960	-63.23	20230911	7200	1.94	20240625	0.75	N	226330	500	76 억		0	N	N	160	N	00	N
21	20240626	131018	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7360	-70	5	-0.94	188104590	25452	52.32	7690	7690	7300	9650	5210	7430	7390.56	0.00	0	-7312	7650	7540	7370	7260	7090	7595	7315	76	2220	500	4600	10	1	15258475	1123	-9.84	3.59	12	0.17	-748.00	2050.00	19960	20230911	-63.13	7200	20240625	2.22	14700	-49.93	20240102	7200	2.22	20240625	19960	-63.13	20230911	7200	2.22	20240625	0.75	N	226330	500	76 억		0	N	N	160	N	00	N
22	20240626	121017	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7340	-90	5	-1.21	130621240	17608	36.20	7690	7690	7340	9650	5210	7430	7418.29	0.00	0	-5239	7650	7540	7370	7260	7090	7595	7315	76	2220	500	4600	10	1	15258475	1120	-9.81	3.58	12	0.12	-748.00	2050.00	19960	20230911	-63.23	7200	20240625	1.94	14700	-50.07	20240102	7200	1.94	20240625	19960	-63.23	20230911	7200	1.94	20240625	0.75	N	226330	500	76 억		0	N	N	160	N	00	N
23	20240626	111018	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7370	-60	5	-0.81	107915170	14521	29.85	7690	7690	7360	9650	5210	7430	7431.66	0.00	0	-3933	7650	7540	7370	7260	7090	7595	7315	76	2220	500	4600	10	1	15258475	1125	-9.85	3.60	12	0.10	-748.00	2050.00	19960	20230911	-63.08	7200	20240625	2.36	14700	-49.86	20240102	7200	2.36	20240625	19960	-63.08	20230911	7200	2.36	20240625	0.75	N	226330	500	76 억		0	N	N	160	N	00	N
24	20240626	101016	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7370	-60	5	-0.81	89236000	11988	24.64	7690	7690	7360	9650	5210	7430	7443.78	0.00	0	-2721	7650	7540	7370	7260	7090	7595	7315	76	2220	500	4600	10	1	15258475	1125	-9.85	3.60	12	0.08	-748.00	2050.00	19960	20230911	-63.08	7200	20240625	2.36	14700	-49.86	20240102	7200	2.36	20240625	19960	-63.08	20230911	7200	2.36	20240625	0.75	N	226330	500	76 억		0	N	N	160	N	00	N
25	20240626	091018	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7480	50	2	0.67	35627250	4755	9.77	7690	7690	7360	9650	5210	7430	7492.59	0.00	0	-724	7650	7540	7370	7260	7090	7595	7315	76	2220	500	4600	10	1	15258475	1141	-10.00	3.65	12	0.03	-748.00	2050.00	19960	20230911	-62.53	7200	20240625	3.89	14700	-49.12	20240102	7200	3.89	20240625	19960	-62.53	20230911	7200	3.89	20240625	0.75	N	226330	500	76 억		0	N	N	160	N	00	N
26	20240625	161015	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	7430	110	2	1.50	355923420	48580	80.38	7210	7480	7200	9510	5130	7320	7326.54	0.00	0	2585	7526	7422	7316	7212	7106	7475	7265	76	2190	500	4530	10	1	15258475	1134	-9.93	3.62	12	0.32	-748.00	2050.00	19960	20230911	-62.78	7200	20240625	3.19	14700	-49.46	20240102	7200	3.19	20240625	19960	-62.78	20230911	7200	3.19	20240625	0.75	N	226330	500	76 억		0	N	N	160	N	00	N
27	20240625	151012	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	7430	110	2	1.50	339127540	46322	76.64	7210	7480	7200	9510	5130	7320	7321.09	0.00	0	2175	7526	7422	7316	7212	7106	7475	7265	76	2190	500	4530	10	1	15258475	1134	-9.93	3.62	12	0.30	-748.00	2050.00	19960	20230911	-62.78	7200	20240625	3.19	14700	-49.46	20240102	7200	3.19	20240625	19960	-62.78	20230911	7200	3.19	20240625	0.75	N	226330	500	76 억		0	N	N	0	N	00	N
28	20240625	141016	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	7360	40	2	0.55	258875260	35492	58.72	7210	7400	7200	9510	5130	7320	7293.90	0.00	0	-1720	7526	7422	7316	7212	7106	7475	7265	76	2190	500	4530	10	1	15258475	1123	-9.84	3.59	12	0.23	-748.00	2050.00	19960	20230911	-63.13	7200	20240625	2.22	14700	-49.93	20240102	7200	2.22	20240625	19960	-63.13	20230911	7200	2.22	20240625	0.75	N	226330	500	76 억		0	N	N	0	N	00	N
29	20240625	131017	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	7300	-20	5	-0.27	236377650	32427	53.65	7210	7400	7200	9510	5130	7320	7289.53	0.00	0	-1016	7526	7422	7316	7212	7106	7475	7265	76	2190	500	4530	10	1	15258475	1114	-9.76	3.56	12	0.21	-748.00	2050.00	19960	20230911	-63.43	7200	20240625	1.39	14700	-50.34	20240102	7200	1.39	20240625	19960	-63.43	20230911	7200	1.39	20240625	0.75	N	226330	500	76 억		0	N	N	0	N	00	N
30	20240625	121019	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	7280	-40	5	-0.55	212430510	29146	48.22	7210	7400	7200	9510	5130	7320	7288.50	0.00	0	-337	7526	7422	7316	7212	7106	7475	7265	76	2190	500	4530	10	1	15258475	1111	-9.73	3.55	12	0.19	-748.00	2050.00	19960	20230911	-63.53	7200	20240625	1.11	14700	-50.48	20240102	7200	1.11	20240625	19960	-63.53	20230911	7200	1.11	20240625	0.75	N	226330	500	76 억		0	N	N	0	N	00	N
31	20240625	111017	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	7330	10	2	0.14	206491160	28332	46.88	7210	7400	7200	9510	5130	7320	7288.27	0.00	0	-118	7526	7422	7316	7212	7106	7475	7265	76	2190	500	4530	10	1	15258475	1118	-9.80	3.58	12	0.19	-748.00	2050.00	19960	20230911	-63.28	7200	20240625	1.81	14700	-50.14	20240102	7200	1.81	20240625	19960	-63.28	20230911	7200	1.81	20240625	0.75	N	226330	500	76 억		0	N	N	0	N	00	N
32	20240625	101015	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	7300	-20	5	-0.27	162781390	22336	36.96	7210	7400	7200	9510	5130	7320	7287.85	0.00	0	-431	7526	7422	7316	7212	7106	7475	7265	76	2190	500	4530	10	1	15258475	1114	-9.76	3.56	12	0.15	-748.00	2050.00	19960	20230911	-63.43	7200	20240625	1.39	14700	-50.34	20240102	7200	1.39	20240625	19960	-63.43	20230911	7200	1.39	20240625	0.75	N	226330	500	76 억		0	N	N	0	N	00	N
33	20240625	091015	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	7400	80	2	1.09	34829780	4800	7.94	7210	7400	7210	9510	5130	7320	7256.20	0.00	0	1982	7526	7422	7316	7212	7106	7475	7265	76	2190	500	4530	10	1	15258475	1129	-9.89	3.61	12	0.03	-748.00	2050.00	19960	20230911	-62.93	7210	20240625	2.64	14700	-49.66	20240102	7210	2.64	20240625	19960	-62.93	20230911	7210	2.64	20240625	0.75	N	226330	500	76 억		0	N	N	0	N	00	N
34	20240624	161016	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	7320	0	3	0.00	439154560	60219	57.33	7210	7420	7210	9510	5130	7320	7292.62	0.00	0	3072	7826	7572	7446	7192	7066	7510	7130	76	2190	500	4530	10	1	15258475	1117	-9.79	3.57	12	0.39	-748.00	2050.00	19960	20230911	-63.33	7210	20240624	1.53	14700	-50.20	20240102	7210	1.53	20240624	19960	-63.33	20230911	7210	1.53	20240624	0.78	N	226330	500	76 억		0	N	N	0	N	00	N
35	20240624	151012	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	7380	60	2	0.82	398986680	54748	52.12	7210	7420	7210	9510	5130	7320	7287.69	0.00	0	3839	7826	7572	7446	7192	7066	7510	7130	76	2190	500	4530	10	1	15258475	1126	-9.87	3.60	12	0.36	-748.00	2050.00	19960	20230911	-63.03	7210	20240624	2.36	14700	-49.80	20240102	7210	2.36	20240624	19960	-63.03	20230911	7210	2.36	20240624	0.78	N	226330	500	76 억		0	N	N	0	N	00	N
36	20240624	141013	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	7320	0	3	0.00	307194650	42280	40.25	7210	7400	7210	9510	5130	7320	7265.72	0.00	0	7993	7826	7572	7446	7192	7066	7510	7130	76	2190	500	4530	10	1	15258475	1117	-9.79	3.57	12	0.28	-748.00	2050.00	19960	20230911	-63.33	7210	20240624	1.53	14700	-50.20	20240102	7210	1.53	20240624	19960	-63.33	20230911	7210	1.53	20240624	0.78	N	226330	500	76 억		0	N	N	0	N	00	N
37	20240624	131011	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	7310	-10	5	-0.14	290123920	39946	38.03	7210	7400	7210	9510	5130	7320	7262.90	0.00	0	8277	7826	7572	7446	7192	7066	7510	7130	76	2190	500	4530	10	1	15258475	1115	-9.77	3.57	12	0.26	-748.00	2050.00	19960	20230911	-63.38	7210	20240624	1.39	14700	-50.27	20240102	7210	1.39	20240624	19960	-63.38	20230911	7210	1.39	20240624	0.78	N	226330	500	76 억		0	N	N	0	N	00	N
38	20240624	121012	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	7270	-50	5	-0.68	260002880	35815	34.10	7210	7400	7210	9510	5130	7320	7259.61	0.00	0	8653	7826	7572	7446	7192	7066	7510	7130	76	2190	500	4530	10	1	15258475	1109	-9.72	3.55	12	0.23	-748.00	2050.00	19960	20230911	-63.58	7210	20240624	0.83	14700	-50.54	20240102	7210	0.83	20240624	19960	-63.58	20230911	7210	0.83	20240624	0.78	N	226330	500	76 억		0	N	N	0	N	00	N
39	20240624	111014	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	7230	-90	5	-1.23	233439440	32145	30.60	7210	7400	7210	9510	5130	7320	7262.08	0.00	0	8308	7826	7572	7446	7192	7066	7510	7130	76	2190	500	4530	10	1	15258475	1103	-9.67	3.53	12	0.21	-748.00	2050.00	19960	20230911	-63.78	7210	20240624	0.28	14700	-50.82	20240102	7210	0.28	20240624	19960	-63.78	20230911	7210	0.28	20240624	0.78	N	226330	500	76 억		0	N	N	0	N	00	N
40	20240624	101012	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	7350	30	2	0.41	147205330	20241	19.27	7210	7400	7210	9510	5130	7320	7272.63	0.00	0	7304	7826	7572	7446	7192	7066	7510	7130	76	2190	500	4530	10	1	15258475	1121	-9.83	3.59	12	0.13	-748.00	2050.00	19960	20230911	-63.18	7210	20240624	1.94	14700	-50.00	20240102	7210	1.94	20240624	19960	-63.18	20230911	7210	1.94	20240624	0.78	N	226330	500	76 억		0	N	N	0	N	00	N
41	20240624	091012	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	7320	0	3	0.00	41862040	5766	5.49	7210	7400	7210	9510	5130	7320	7260.15	0.00	0	1768	7826	7572	7446	7192	7066	7510	7130	76	2190	500	4530	10	1	15258475	1117	-9.79	3.57	12	0.04	-748.00	2050.00	19960	20230911	-63.33	7210	20240624	1.53	14700	-50.20	20240102	7210	1.53	20240624	19960	-63.33	20230911	7210	1.53	20240624	0.78	N	226330	500	76 억		0	N	N	0	N	00	N
42	20240621	160939	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7320	-370	5	-4.81	778050200	104926	115.23	7700	7700	7320	9990	5390	7690	7415.23	0.00	0	-23420	8063	7876	7703	7516	7343	7790	7430	76	2300	500	4760	10	1	15258475	1117	-9.79	3.57	12	0.69	-748.00	2050.00	19960	20230911	-63.33	7210	20240618	1.53	14700	-50.20	20240102	7210	1.53	20240618	19960	-63.33	20230911	7210	1.53	20240618	0.79	N	226330	500	76 억		0	N	N	1	N	00	N
43	20240621	150940	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7370	-320	5	-4.16	630052550	84745	93.06	7700	7700	7360	9990	5390	7690	7434.69	0.00	0	-18836	8063	7876	7703	7516	7343	7790	7430	76	2300	500	4760	10	1	15258475	1125	-9.85	3.60	12	0.56	-748.00	2050.00	19960	20230911	-63.08	7210	20240618	2.22	14700	-49.86	20240102	7210	2.22	20240618	19960	-63.08	20230911	7210	2.22	20240618	0.79	N	226330	500	76 억		0	N	N	1	N	00	N
44	20240621	140938	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7390	-300	5	-3.90	516481200	69367	76.18	7700	7700	7370	9990	5390	7690	7445.63	0.00	0	-8647	8063	7876	7703	7516	7343	7790	7430	76	2300	500	4760	10	1	15258475	1128	-9.88	3.60	12	0.45	-748.00	2050.00	19960	20230911	-62.98	7210	20240618	2.50	14700	-49.73	20240102	7210	2.50	20240618	19960	-62.98	20230911	7210	2.50	20240618	0.79	N	226330	500	76 억		0	N	N	1	N	00	N
45	20240621	130939	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7410	-280	5	-3.64	476550170	63976	70.26	7700	7700	7370	9990	5390	7690	7448.89	0.00	0	-4479	8063	7876	7703	7516	7343	7790	7430	76	2300	500	4760	10	1	15258475	1131	-9.91	3.61	12	0.42	-748.00	2050.00	19960	20230911	-62.88	7210	20240618	2.77	14700	-49.59	20240102	7210	2.77	20240618	19960	-62.88	20230911	7210	2.77	20240618	0.79	N	226330	500	76 억		0	N	N	1	N	00	N
46	20240621	120942	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7400	-290	5	-3.77	424127950	56896	62.48	7700	7700	7370	9990	5390	7690	7454.44	0.00	0	-3645	8063	7876	7703	7516	7343	7790	7430	76	2300	500	4760	10	1	15258475	1129	-9.89	3.61	12	0.37	-748.00	2050.00	19960	20230911	-62.93	7210	20240618	2.64	14700	-49.66	20240102	7210	2.64	20240618	19960	-62.93	20230911	7210	2.64	20240618	0.79	N	226330	500	76 억		0	N	N	1	N	00	N
47	20240621	110939	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7430	-260	5	-3.38	366195150	49088	53.91	7700	7700	7370	9990	5390	7690	7459.97	0.00	0	-2577	8063	7876	7703	7516	7343	7790	7430	76	2300	500	4760	10	1	15258475	1134	-9.93	3.62	12	0.32	-748.00	2050.00	19960	20230911	-62.78	7210	20240618	3.05	14700	-49.46	20240102	7210	3.05	20240618	19960	-62.78	20230911	7210	3.05	20240618	0.79	N	226330	500	76 억		0	N	N	1	N	00	N
48	20240621	100936	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7470	-220	5	-2.86	299901490	40192	44.14	7700	7700	7370	9990	5390	7690	7461.72	0.00	0	-668	8063	7876	7703	7516	7343	7790	7430	76	2300	500	4760	10	1	15258475	1140	-9.99	3.64	12	0.26	-748.00	2050.00	19960	20230911	-62.58	7210	20240618	3.61	14700	-49.18	20240102	7210	3.61	20240618	19960	-62.58	20230911	7210	3.61	20240618	0.79	N	226330	500	76 억		0	N	N	1	N	00	N
49	20240621	090942	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7620	-70	5	-0.91	32924140	4340	4.77	7700	7700	7520	9990	5390	7690	7586.21	0.00	0	-594	8063	7876	7703	7516	7343	7790	7430	76	2300	500	4760	10	1	15258475	1163	-10.19	3.72	12	0.03	-748.00	2050.00	19960	20230911	-61.82	7210	20240618	5.69	14700	-48.16	20240102	7210	5.69	20240618	19960	-61.82	20230911	7210	5.69	20240618	0.79	N	226330	500	76 억		0	N	N	1	N	00	N
50	20240620	160934	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7690	-70	5	-0.90	693874780	90347	103.87	7760	7890	7530	10080	5440	7760	7680.10	0.00	0	-5243	7993	7876	7643	7526	7293	7935	7585	76	2320	500	4810	10	1	15258475	1173	-10.28	3.75	12	0.59	-748.00	2050.00	19960	20230911	-61.47	7210	20240618	6.66	14700	-47.69	20240102	7210	6.66	20240618	19960	-61.47	20230911	7210	6.66	20240618	0.86	N	226330	500	76 억		0	N	N	1	N	00	N
51	20240620	150936	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7600	-160	5	-2.06	662184930	86192	99.10	7760	7890	7530	10080	5440	7760	7682.67	0.00	0	-4581	7993	7876	7643	7526	7293	7935	7585	76	2320	500	4810	10	1	15258475	1160	-10.16	3.71	12	0.56	-748.00	2050.00	19960	20230911	-61.92	7210	20240618	5.41	14700	-48.30	20240102	7210	5.41	20240618	19960	-61.92	20230911	7210	5.41	20240618	0.86	N	226330	500	76 억		0	N	N	0	N	00	N
52	20240620	140937	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7620	-140	5	-1.80	572845350	74421	85.56	7760	7890	7570	10080	5440	7760	7697.36	0.00	0	-2821	7993	7876	7643	7526	7293	7935	7585	76	2320	500	4810	10	1	15258475	1163	-10.19	3.72	12	0.49	-748.00	2050.00	19960	20230911	-61.82	7210	20240618	5.69	14700	-48.16	20240102	7210	5.69	20240618	19960	-61.82	20230911	7210	5.69	20240618	0.86	N	226330	500	76 억		0	N	N	0	N	00	N
53	20240620	130936	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7610	-150	5	-1.93	515097640	66852	76.86	7760	7890	7570	10080	5440	7760	7705.04	0.00	0	-2856	7993	7876	7643	7526	7293	7935	7585	76	2320	500	4810	10	1	15258475	1161	-10.17	3.71	12	0.44	-748.00	2050.00	19960	20230911	-61.87	7210	20240618	5.55	14700	-48.23	20240102	7210	5.55	20240618	19960	-61.87	20230911	7210	5.55	20240618	0.86	N	226330	500	76 억		0	N	N	0	N	00	N
54	20240620	120935	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7710	-50	5	-0.64	321202960	41511	47.73	7760	7890	7570	10080	5440	7760	7737.78	0.00	0	-12458	7993	7876	7643	7526	7293	7935	7585	76	2320	500	4810	10	1	15258475	1176	-10.31	3.76	12	0.27	-748.00	2050.00	19960	20230911	-61.37	7210	20240618	6.93	14700	-47.55	20240102	7210	6.93	20240618	19960	-61.37	20230911	7210	6.93	20240618	0.86	N	226330	500	76 억		0	N	N	0	N	00	N
55	20240620	110936	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7750	-10	5	-0.13	294625270	38074	43.77	7760	7890	7570	10080	5440	7760	7738.23	0.00	0	-10826	7993	7876	7643	7526	7293	7935	7585	76	2320	500	4810	10	1	15258475	1183	-10.36	3.78	12	0.25	-748.00	2050.00	19960	20230911	-61.17	7210	20240618	7.49	14700	-47.28	20240102	7210	7.49	20240618	19960	-61.17	20230911	7210	7.49	20240618	0.86	N	226330	500	76 억		0	N	N	0	N	00	N
56	20240620	100935	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7790	30	2	0.39	187141450	24290	27.93	7760	7890	7570	10080	5440	7760	7704.46	0.00	0	-2645	7993	7876	7643	7526	7293	7935	7585	76	2320	500	4810	10	1	15258475	1189	-10.41	3.80	12	0.16	-748.00	2050.00	19960	20230911	-60.97	7210	20240618	8.04	14700	-47.01	20240102	7210	8.04	20240618	19960	-60.97	20230911	7210	8.04	20240618	0.86	N	226330	500	76 억		0	N	N	0	N	00	N
57	20240620	090940	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7610	-150	5	-1.93	86568710	11288	12.98	7760	7770	7570	10080	5440	7760	7669.09	0.00	0	399	7993	7876	7643	7526	7293	7935	7585	76	2320	500	4810	10	1	15258475	1161	-10.17	3.71	12	0.07	-748.00	2050.00	19960	20230911	-61.87	7210	20240618	5.55	14700	-48.23	20240102	7210	5.55	20240618	19960	-61.87	20230911	7210	5.55	20240618	0.86	N	226330	500	76 억		0	N	N	0	N	00	N
58	20240619	160931	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7760	290	2	3.88	659073410	86125	28.89	7410	7760	7410	9710	5230	7470	7652.50	0.00	0	2587	7950	7710	7460	7220	6970	7830	7340	76	2240	500	4630	10	1	15258475	1184	-10.37	3.79	12	0.56	-748.00	2050.00	19960	20230911	-61.12	7210	20240618	7.63	14700	-47.21	20240102	7210	7.63	20240618	19960	-61.12	20230911	7210	7.63	20240618	0.85	N	226330	500	76 억		0	N	N	73	N	00	N
59	20240619	150931	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7680	210	2	2.81	587119090	76817	25.77	7410	7760	7410	9710	5230	7470	7643.09	0.00	0	2678	7950	7710	7460	7220	6970	7830	7340	76	2240	500	4630	10	1	15258475	1172	-10.27	3.75	12	0.50	-748.00	2050.00	19960	20230911	-61.52	7210	20240618	6.52	14700	-47.76	20240102	7210	6.52	20240618	19960	-61.52	20230911	7210	6.52	20240618	0.85	N	226330	500	76 억		0	N	N	73	N	00	N
60	20240619	140939	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7650	180	2	2.41	524491030	68646	23.03	7410	7760	7410	9710	5230	7470	7640.52	0.00	0	1882	7950	7710	7460	7220	6970	7830	7340	76	2240	500	4630	10	1	15258475	1167	-10.23	3.73	12	0.45	-748.00	2050.00	19960	20230911	-61.67	7210	20240618	6.10	14700	-47.96	20240102	7210	6.10	20240618	19960	-61.67	20230911	7210	6.10	20240618	0.85	N	226330	500	76 억		0	N	N	73	N	00	N
61	20240619	130927	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7660	190	2	2.54	430000520	56283	18.88	7410	7760	7410	9710	5230	7470	7639.97	0.00	0	1777	7950	7710	7460	7220	6970	7830	7340	76	2240	500	4630	10	1	15258475	1169	-10.24	3.74	12	0.37	-748.00	2050.00	19960	20230911	-61.62	7210	20240618	6.24	14700	-47.89	20240102	7210	6.24	20240618	19960	-61.62	20230911	7210	6.24	20240618	0.85	N	226330	500	76 억		0	N	N	73	N	00	N
62	20240619	120929	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7650	180	2	2.41	374343580	48982	16.43	7410	7760	7410	9710	5230	7470	7642.47	0.00	0	1750	7950	7710	7460	7220	6970	7830	7340	76	2240	500	4630	10	1	15258475	1167	-10.23	3.73	12	0.32	-748.00	2050.00	19960	20230911	-61.67	7210	20240618	6.10	14700	-47.96	20240102	7210	6.10	20240618	19960	-61.67	20230911	7210	6.10	20240618	0.85	N	226330	500	76 억		0	N	N	73	N	00	N
63	20240619	110932	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7690	220	2	2.95	324076650	42417	14.23	7410	7760	7410	9710	5230	7470	7640.25	0.00	0	2946	7950	7710	7460	7220	6970	7830	7340	76	2240	500	4630	10	1	15258475	1173	-10.28	3.75	12	0.28	-748.00	2050.00	19960	20230911	-61.47	7210	20240618	6.66	14700	-47.69	20240102	7210	6.66	20240618	19960	-61.47	20230911	7210	6.66	20240618	0.85	N	226330	500	76 억		0	N	N	73	N	00	N
64	20240619	100935	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7610	140	2	1.87	230859780	30188	10.13	7410	7760	7410	9710	5230	7470	7647.40	0.00	0	-1668	7950	7710	7460	7220	6970	7830	7340	76	2240	500	4630	10	1	15258475	1161	-10.17	3.71	12	0.20	-748.00	2050.00	19960	20230911	-61.87	7210	20240618	5.55	14700	-48.23	20240102	7210	5.55	20240618	19960	-61.87	20230911	7210	5.55	20240618	0.85	N	226330	500	76 억		0	N	N	73	N	00	N
65	20240619	090939	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7550	80	2	1.07	23609740	3157	1.06	7410	7550	7410	9710	5230	7470	7478.54	0.00	0	917	7950	7710	7460	7220	6970	7830	7340	76	2240	500	4630	10	1	15258475	1152	-10.09	3.68	12	0.02	-748.00	2050.00	19960	20230911	-62.17	7210	20240618	4.72	14700	-48.64	20240102	7210	4.72	20240618	19960	-62.17	20230911	7210	4.72	20240618	0.85	N	226330	500	76 억		0	N	N	73	N	00	N
66	20240618	160927	54	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	7470	210	2	2.89	2199582440	297769	152.06	7270	7700	7210	9430	5090	7260	7387.28	0.00	0	-11642	8206	7732	7496	7022	6786	7615	6905	76	2170	500	4500	10	1	15258475	1140	-9.99	3.64	12	1.95	-748.00	2050.00	19960	20230911	-62.58	7210	20240618	3.61	14700	-49.18	20240102	7210	3.61	20240618	19960	-62.58	20230911	7210	3.61	20240618	0.91	N	226330	500	76 억		0	N	N	73	N	01	N
67	20240618	150926	54	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	7340	80	2	1.10	2072776970	280611	143.30	7270	7700	7210	9430	5090	7260	7387.11	0.00	0	-11629	8206	7732	7496	7022	6786	7615	6905	76	2170	500	4500	10	1	15258475	1120	-9.81	3.58	12	1.84	-748.00	2050.00	19960	20230911	-63.23	7210	20240618	1.80	14700	-50.07	20240102	7210	1.80	20240618	19960	-63.23	20230911	7210	1.80	20240618	0.91	N	226330	500	76 억		0	N	N	0	N	01	N
68	20240618	140929	54	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	7380	120	2	1.65	1759728940	238060	121.57	7270	7700	7210	9430	5090	7260	7392.51	0.00	0	-15639	8206	7732	7496	7022	6786	7615	6905	76	2170	500	4500	10	1	15258475	1126	-9.87	3.60	12	1.56	-748.00	2050.00	19960	20230911	-63.03	7210	20240618	2.36	14700	-49.80	20240102	7210	2.36	20240618	19960	-63.03	20230911	7210	2.36	20240618	0.91	N	226330	500	76 억		0	N	N	0	N	01	N
69	20240618	130931	54	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	7250	-10	5	-0.14	1402169330	189107	96.57	7270	7700	7250	9430	5090	7260	7415.51	0.00	0	-4914	8206	7732	7496	7022	6786	7615	6905	76	2170	500	4500	10	1	15258475	1106	-9.69	3.54	12	1.24	-748.00	2050.00	19960	20230911	-63.68	7250	20240618	0.00	14700	-50.68	20240102	7250	0.00	20240618	19960	-63.68	20230911	7250	0.00	20240618	0.91	N	226330	500	76 억		0	N	N	0	N	01	N
70	20240618	120928	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7330	70	2	0.96	1027391230	137702	70.32	7270	7700	7270	9430	5090	7260	7462.44	0.00	0	15453	8206	7732	7496	7022	6786	7615	6905	76	2170	500	4500	10	1	15258475	1118	-9.80	3.58	12	0.90	-748.00	2050.00	19960	20230911	-63.28	7260	20240617	0.96	14700	-50.14	20240102	7260	0.96	20240617	19960	-63.28	20230911	7260	0.96	20240617	0.91	N	226330	500	76 억		0	N	N	0	N	01	N
71	20240618	110927	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7550	290	2	3.99	748945190	100306	51.22	7270	7700	7270	9430	5090	7260	7468.68	0.00	0	28279	8206	7732	7496	7022	6786	7615	6905	76	2170	500	4500	10	1	15258475	1152	-10.09	3.68	12	0.66	-748.00	2050.00	19960	20230911	-62.17	7260	20240617	3.99	14700	-48.64	20240102	7260	3.99	20240617	19960	-62.17	20230911	7260	3.99	20240617	0.91	N	226330	500	76 억		0	N	N	0	N	01	N
72	20240618	100926	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7400	140	2	1.93	636320400	85272	43.55	7270	7700	7270	9430	5090	7260	7464.64	0.00	0	22047	8206	7732	7496	7022	6786	7615	6905	76	2170	500	4500	10	1	15258475	1129	-9.89	3.61	12	0.56	-748.00	2050.00	19960	20230911	-62.93	7260	20240617	1.93	14700	-49.66	20240102	7260	1.93	20240617	19960	-62.93	20230911	7260	1.93	20240617	0.91	N	226330	500	76 억		0	N	N	0	N	01	N
73	20240618	090935	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7480	220	2	3.03	292293900	39635	20.24	7270	7510	7270	9430	5090	7260	7377.60	0.00	0	16107	8206	7732	7496	7022	6786	7615	6905	76	2170	500	4500	10	1	15258475	1141	-10.00	3.65	12	0.26	-748.00	2050.00	19960	20230911	-62.53	7260	20240617	3.03	14700	-49.12	20240102	7260	3.03	20240617	19960	-62.53	20230911	7260	3.03	20240617	0.91	N	226330	500	76 억		0	N	N	0	N	01	N
74	20240617	160920	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	7260	-730	5	-9.14	1325915710	176973	64.66	7930	7970	7260	10380	5600	7990	7494.84	0.00	0	-86477	8363	8176	7963	7776	7563	8070	7670	76	2390	500	4950	10	1	15258475	1108	-9.71	3.54	12	1.16	-748.00	2050.00	19960	20230911	-63.63	7260	20240617	0.00	14700	-50.61	20240102	7260	0.00	20240617	19960	-63.63	20230911	7260	0.00	20240617	0.89	N	226330	500	76 억		0	N	N	3709	N	00	N
75	20240617	150927	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7870	-120	5	-1.50	513261470	65514	23.94	7930	7970	7790	10380	5600	7990	7834.38	0.00	0	413	8363	8176	7963	7776	7563	8070	7670	76	2390	500	4950	10	1	15258475	1201	-10.52	3.84	12	0.43	-748.00	2050.00	19960	20230911	-60.57	7750	20240614	1.55	14700	-46.46	20240102	7750	1.55	20240614	19960	-60.57	20230911	7750	1.55	20240614	0.89	N	226330	500	76 억		0	N	N	3709	N	00	N
76	20240617	140918	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7850	-140	5	-1.75	432188630	55179	20.16	7930	7970	7790	10380	5600	7990	7832.48	0.00	0	2327	8363	8176	7963	7776	7563	8070	7670	76	2390	500	4950	10	1	15258475	1198	-10.49	3.83	12	0.36	-748.00	2050.00	19960	20230911	-60.67	7750	20240614	1.29	14700	-46.60	20240102	7750	1.29	20240614	19960	-60.67	20230911	7750	1.29	20240614	0.89	N	226330	500	76 억		0	N	N	3709	N	00	N
77	20240617	130917	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7820	-170	5	-2.13	375730510	47966	17.53	7930	7970	7790	10380	5600	7990	7833.27	0.00	0	1968	8363	8176	7963	7776	7563	8070	7670	76	2390	500	4950	10	1	15258475	1193	-10.45	3.81	12	0.31	-748.00	2050.00	19960	20230911	-60.82	7750	20240614	0.90	14700	-46.80	20240102	7750	0.90	20240614	19960	-60.82	20230911	7750	0.90	20240614	0.89	N	226330	500	76 억		0	N	N	3709	N	00	N
78	20240617	120918	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7810	-180	5	-2.25	324306830	41376	15.12	7930	7970	7800	10380	5600	7990	7838.04	0.00	0	659	8363	8176	7963	7776	7563	8070	7670	76	2390	500	4950	10	1	15258475	1192	-10.44	3.81	12	0.27	-748.00	2050.00	19960	20230911	-60.87	7750	20240614	0.77	14700	-46.87	20240102	7750	0.77	20240614	19960	-60.87	20230911	7750	0.77	20240614	0.89	N	226330	500	76 억		0	N	N	3709	N	00	N
79	20240617	110911	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7810	-180	5	-2.25	236651220	30150	11.02	7930	7970	7800	10380	5600	7990	7849.13	0.00	0	1303	8363	8176	7963	7776	7563	8070	7670	76	2390	500	4950	10	1	15258475	1192	-10.44	3.81	12	0.20	-748.00	2050.00	19960	20230911	-60.87	7750	20240614	0.77	14700	-46.87	20240102	7750	0.77	20240614	19960	-60.87	20230911	7750	0.77	20240614	0.89	N	226330	500	76 억		0	N	N	3709	N	00	N
80	20240617	100912	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7820	-170	5	-2.13	122118150	15511	5.67	7930	7970	7810	10380	5600	7990	7873.00	0.00	0	-1126	8363	8176	7963	7776	7563	8070	7670	76	2390	500	4950	10	1	15258475	1193	-10.45	3.81	12	0.10	-748.00	2050.00	19960	20230911	-60.82	7750	20240614	0.90	14700	-46.80	20240102	7750	0.90	20240614	19960	-60.82	20230911	7750	0.90	20240614	0.89	N	226330	500	76 억		0	N	N	3709	N	00	N
81	20240617	090916	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7910	-80	5	-1.00	25395060	3203	1.17	7930	7970	7860	10380	5600	7990	7928.52	0.00	0	116	8363	8176	7963	7776	7563	8070	7670	76	2390	500	4950	10	1	15258475	1207	-10.57	3.86	12	0.02	-748.00	2050.00	19960	20230911	-60.37	7750	20240614	2.06	14700	-46.19	20240102	7750	2.06	20240614	19960	-60.37	20230911	7750	2.06	20240614	0.89	N	226330	500	76 억		0	N	N	3709	N	00	N
82	20240614	160756	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	7990	-270	5	-3.27	2152759200	273313	201.51	8100	8150	7750	10730	5790	8260	7876.40	0.00	0	-58487	8686	8472	8286	8072	7886	8380	7980	76	2470	500	5120	10	1	15258475	1219	-10.68	3.90	12	1.79	-748.00	2050.00	19960	20230911	-59.97	7750	20240614	3.10	14700	-45.65	20240102	7750	3.10	20240614	19960	-59.97	20230911	7750	3.10	20240614	0.91	N	226330	500	76 억		0	N	N	3709	N	00	N
83	20240614	150758	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	7910	-350	5	-4.24	2014782170	255982	188.73	8100	8150	7750	10730	5790	8260	7870.80	0.00	0	-59414	8686	8472	8286	8072	7886	8380	7980	76	2470	500	5120	10	1	15258475	1207	-10.57	3.86	12	1.68	-748.00	2050.00	19960	20230911	-60.37	7750	20240614	2.06	14700	-46.19	20240102	7750	2.06	20240614	19960	-60.37	20230911	7750	2.06	20240614	0.91	N	226330	500	76 억		0	N	N	0	N	00	N
84	20240614	140757	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	7830	-430	5	-5.21	1636683050	208189	153.49	8100	8150	7750	10730	5790	8260	7861.53	0.00	0	-51094	8686	8472	8286	8072	7886	8380	7980	76	2470	500	5120	10	1	15258475	1195	-10.47	3.82	12	1.36	-748.00	2050.00	19960	20230911	-60.77	7750	20240614	1.03	14700	-46.73	20240102	7750	1.03	20240614	19960	-60.77	20230911	7750	1.03	20240614	0.91	N	226330	500	76 억		0	N	N	0	N	00	N
85	20240614	130800	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	7770	-490	5	-5.93	1298686530	164843	121.53	8100	8150	7750	10730	5790	8260	7878.32	0.00	0	-39931	8686	8472	8286	8072	7886	8380	7980	76	2470	500	5120	10	1	15258475	1186	-10.39	3.79	12	1.08	-748.00	2050.00	19960	20230911	-61.07	7750	20240614	0.26	14700	-47.14	20240102	7750	0.26	20240614	19960	-61.07	20230911	7750	0.26	20240614	0.91	N	226330	500	76 억		0	N	N	0	N	00	N
86	20240614	120801	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	7810	-450	5	-5.45	1010277730	127869	94.27	8100	8150	7750	10730	5790	8260	7900.88	0.00	0	-17109	8686	8472	8286	8072	7886	8380	7980	76	2470	500	5120	10	1	15258475	1192	-10.44	3.81	12	0.84	-748.00	2050.00	19960	20230911	-60.87	7750	20240614	0.77	14700	-46.87	20240102	7750	0.77	20240614	19960	-60.87	20230911	7750	0.77	20240614	0.91	N	226330	500	76 억		0	N	N	0	N	00	N
87	20240614	110902	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	7880	-380	5	-4.60	750185070	94651	69.78	8100	8150	7750	10730	5790	8260	7925.80	0.00	0	1421	8686	8472	8286	8072	7886	8380	7980	76	2470	500	5120	10	1	15258475	1202	-10.53	3.84	12	0.62	-748.00	2050.00	19960	20230911	-60.52	7750	20240614	1.68	14700	-46.39	20240102	7750	1.68	20240614	19960	-60.52	20230911	7750	1.68	20240614	0.91	N	226330	500	76 억		0	N	N	0	N	00	N
88	20240614	100900	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	7930	-330	5	-4.00	633359730	79881	58.89	8100	8150	7750	10730	5790	8260	7928.79	0.00	0	2749	8686	8472	8286	8072	7886	8380	7980	76	2470	500	5120	10	1	15258475	1210	-10.60	3.87	12	0.52	-748.00	2050.00	19960	20230911	-60.27	7750	20240614	2.32	14700	-46.05	20240102	7750	2.32	20240614	19960	-60.27	20230911	7750	2.32	20240614	0.91	N	226330	500	76 억		0	N	N	0	N	00	N
89	20240614	090906	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	8020	-240	5	-2.91	139434810	17335	12.78	8100	8150	8000	10730	5790	8260	8043.54	0.00	0	-3432	8686	8472	8286	8072	7886	8380	7980	76	2470	500	5120	10	1	15258475	1224	-10.72	3.91	12	0.11	-748.00	2050.00	19960	20230911	-59.82	8000	20240614	0.25	14700	-45.44	20240102	8000	0.25	20240614	19960	-59.82	20230911	8000	0.25	20240614	0.91	N	226330	500	76 억		0	N	N	0	N	00	N
90	20240613	160852	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8260	-100	5	-1.20	997992220	120807	72.59	8500	8500	8100	10860	5860	8360	8261.05	0.00	0	12759	9200	8780	8490	8070	7780	8635	7925	76	2500	500	5180	10	1	15258475	1260	-11.04	4.03	12	0.79	-748.00	2050.00	19960	20230911	-58.62	8060	20230615	2.48	14700	-43.81	20240102	8100	1.98	20240613	19960	-58.62	20230911	8060	2.48	20230615	0.90	N	226330	500	76 억		0	N	N	10	N	00	N
91	20240613	150907	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8240	-120	5	-1.44	962212310	116479	69.99	8500	8500	8100	10860	5860	8360	8260.82	0.00	0	12691	9200	8780	8490	8070	7780	8635	7925	76	2500	500	5180	10	1	15258475	1257	-11.02	4.02	12	0.76	-748.00	2050.00	19960	20230911	-58.72	8060	20230615	2.23	14700	-43.95	20240102	8100	1.73	20240613	19960	-58.72	20230911	8060	2.23	20230615	0.90	N	226330	500	76 억		0	N	N	10	N	00	N
92	20240613	140858	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8180	-180	5	-2.15	847258890	102460	61.56	8500	8500	8100	10860	5860	8360	8269.17	0.00	0	11311	9200	8780	8490	8070	7780	8635	7925	76	2500	500	5180	10	1	15258475	1248	-10.94	3.99	12	0.67	-748.00	2050.00	19960	20230911	-59.02	8060	20230615	1.49	14700	-44.35	20240102	8100	0.99	20240613	19960	-59.02	20230911	8060	1.49	20230615	0.90	N	226330	500	76 억		0	N	N	10	N	00	N
93	20240613	130857	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8220	-140	5	-1.67	570839840	68608	41.22	8500	8500	8220	10860	5860	8360	8320.31	0.00	0	6403	9200	8780	8490	8070	7780	8635	7925	76	2500	500	5180	10	1	15258475	1254	-10.99	4.01	12	0.45	-748.00	2050.00	19960	20230911	-58.82	8060	20230615	1.99	14700	-44.08	20240102	8200	0.24	20240612	19960	-58.82	20230911	8060	1.99	20230615	0.90	N	226330	500	76 억		0	N	N	10	N	00	N
94	20240613	120859	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8310	-50	5	-0.60	451635270	54179	32.55	8500	8500	8240	10860	5860	8360	8335.98	0.00	0	4118	9200	8780	8490	8070	7780	8635	7925	76	2500	500	5180	10	1	15258475	1268	-11.11	4.05	12	0.36	-748.00	2050.00	19960	20230911	-58.37	8060	20230615	3.10	14700	-43.47	20240102	8200	1.34	20240612	19960	-58.37	20230911	8060	3.10	20230615	0.90	N	226330	500	76 억		0	N	N	10	N	00	N
95	20240613	110853	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8330	-30	5	-0.36	359027500	43040	25.86	8500	8500	8240	10860	5860	8360	8341.72	0.00	0	-187	9200	8780	8490	8070	7780	8635	7925	76	2500	500	5180	10	1	15258475	1271	-11.14	4.06	12	0.28	-748.00	2050.00	19960	20230911	-58.27	8060	20230615	3.35	14700	-43.33	20240102	8200	1.59	20240612	19960	-58.27	20230911	8060	3.35	20230615	0.90	N	226330	500	76 억		0	N	N	10	N	00	N
96	20240613	100852	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8330	-30	5	-0.36	161083510	19199	11.54	8500	8500	8310	10860	5860	8360	8390.20	0.00	0	-1456	9200	8780	8490	8070	7780	8635	7925	76	2500	500	5180	10	1	15258475	1271	-11.14	4.06	12	0.13	-748.00	2050.00	19960	20230911	-58.27	8060	20230615	3.35	14700	-43.33	20240102	8200	1.59	20240612	19960	-58.27	20230911	8060	3.35	20230615	0.90	N	226330	500	76 억		0	N	N	10	N	00	N
97	20240613	090901	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8350	-10	5	-0.12	61346640	7316	4.40	8500	8500	8310	10860	5860	8360	8385.27	0.00	0	-1699	9200	8780	8490	8070	7780	8635	7925	76	2500	500	5180	10	1	15258475	1274	-11.16	4.07	12	0.05	-748.00	2050.00	19960	20230911	-58.17	8060	20230615	3.60	14700	-43.20	20240102	8200	1.83	20240612	19960	-58.17	20230911	8060	3.60	20230615	0.90	N	226330	500	76 억		0	N	N	10	N	00	N
98	20240612	160845	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8360	-440	5	-5.00	1413712970	165694	264.86	8800	8910	8200	11440	6160	8800	8532.13	0.00	0	-23314	9200	9000	8900	8700	8600	8950	8650	76	2640	500	5450	10	1	15258475	1276	-11.18	4.08	12	1.09	-748.00	2050.00	19960	20230911	-58.12	8060	20230615	3.72	14700	-43.13	20240102	8200	1.95	20240612	19960	-58.12	20230911	8060	3.72	20230615	0.85	N	226330	500	76 억		0	N	N	10	N	00	N
99	20240612	150856	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8300	-500	5	-5.68	1318537540	154245	246.56	8800	8910	8200	11440	6160	8800	8548.33	0.00	0	-20665	9200	9000	8900	8700	8600	8950	8650	76	2640	500	5450	10	1	15258475	1266	-11.10	4.05	12	1.01	-748.00	2050.00	19960	20230911	-58.42	8060	20230615	2.98	14700	-43.54	20240102	8200	1.22	20240612	19960	-58.42	20230911	8060	2.98	20230615	0.85	N	226330	500	76 억		0	N	N	72	N	00	N
100	20240612	140849	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8580	-220	5	-2.50	735916340	84688	135.38	8800	8910	8570	11440	6160	8800	8689.74	0.00	0	-9436	9200	9000	8900	8700	8600	8950	8650	76	2640	500	5450	10	1	15258475	1309	-11.47	4.19	12	0.56	-748.00	2050.00	19960	20230911	-57.01	8060	20230615	6.45	14700	-41.63	20240102	8550	0.35	20240604	19960	-57.01	20230911	8060	6.45	20230615	0.85	N	226330	500	76 억		0	N	N	72	N	00	N
101	20240612	130851	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8580	-220	5	-2.50	651026490	74801	119.57	8800	8910	8570	11440	6160	8800	8703.45	0.00	0	-4934	9200	9000	8900	8700	8600	8950	8650	76	2640	500	5450	10	1	15258475	1309	-11.47	4.19	12	0.49	-748.00	2050.00	19960	20230911	-57.01	8060	20230615	6.45	14700	-41.63	20240102	8550	0.35	20240604	19960	-57.01	20230911	8060	6.45	20230615	0.85	N	226330	500	76 억		0	N	N	72	N	00	N
102	20240612	120847	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8600	-200	5	-2.27	541679520	62089	99.25	8800	8910	8600	11440	6160	8800	8724.24	0.00	0	-6176	9200	9000	8900	8700	8600	8950	8650	76	2640	500	5450	10	1	15258475	1312	-11.50	4.20	12	0.41	-748.00	2050.00	19960	20230911	-56.91	8060	20230615	6.70	14700	-41.50	20240102	8550	0.58	20240604	19960	-56.91	20230911	8060	6.70	20230615	0.85	N	226330	500	76 억		0	N	N	72	N	00	N
103	20240612	110848	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8650	-150	5	-1.70	381565180	43507	69.55	8800	8910	8650	11440	6160	8800	8770.20	0.00	0	-3947	9200	9000	8900	8700	8600	8950	8650	76	2640	500	5450	10	1	15258475	1320	-11.56	4.22	12	0.29	-748.00	2050.00	19960	20230911	-56.66	8060	20230615	7.32	14700	-41.16	20240102	8550	1.17	20240604	19960	-56.66	20230911	8060	7.32	20230615	0.85	N	226330	500	76 억		0	N	N	72	N	00	N
104	20240612	100850	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8790	-10	5	-0.11	200702490	22766	36.39	8800	8910	8710	11440	6160	8800	8815.89	0.00	0	4133	9200	9000	8900	8700	8600	8950	8650	76	2640	500	5450	10	1	15258475	1341	-11.75	4.29	12	0.15	-748.00	2050.00	19960	20230911	-55.96	8060	20230615	9.06	14700	-40.20	20240102	8550	2.81	20240604	19960	-55.96	20230911	8060	9.06	20230615	0.85	N	226330	500	76 억		0	N	N	72	N	00	N
105	20240612	090851	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8800	0	3	0.00	61749360	7022	11.22	8800	8880	8710	11440	6160	8800	8793.70	0.00	0	2989	9200	9000	8900	8700	8600	8950	8650	76	2640	500	5450	10	1	15258475	1343	-11.76	4.29	12	0.05	-748.00	2050.00	19960	20230911	-55.91	8060	20230615	9.18	14700	-40.14	20240102	8550	2.92	20240604	19960	-55.91	20230911	8060	9.18	20230615	0.85	N	226330	500	76 억		0	N	N	72	N	00	N
106	20240610	160841	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8890	-380	5	-4.10	842196930	94315	61.52	9300	9300	8870	12050	6490	9270	8929.29	0.00	0	-30083	9563	9416	9133	8986	8703	9490	9060	76	2780	500	5740	10	1	15258475	1356	-11.89	4.34	12	0.62	-748.00	2050.00	19960	20230911	-55.46	8060	20230615	10.30	14700	-39.52	20240102	8550	3.98	20240604	19960	-55.46	20230911	8060	10.30	20230615	0.86	N	226330	500	76 억		0	N	N	419	N	00	N
107	20240610	150850	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8890	-380	5	-4.10	763357620	85449	55.74	9300	9300	8870	12050	6490	9270	8933.06	0.00	0	-26118	9563	9416	9133	8986	8703	9490	9060	76	2780	500	5740	10	1	15258475	1356	-11.89	4.34	12	0.56	-748.00	2050.00	19960	20230911	-55.46	8060	20230615	10.30	14700	-39.52	20240102	8550	3.98	20240604	19960	-55.46	20230911	8060	10.30	20230615	0.86	N	226330	500	76 억		0	N	N	419	N	00	N
108	20240610	140846	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8910	-360	5	-3.88	656165370	73407	47.88	9300	9300	8870	12050	6490	9270	8938.24	0.00	0	-22530	9563	9416	9133	8986	8703	9490	9060	76	2780	500	5740	10	1	15258475	1360	-11.91	4.35	12	0.48	-748.00	2050.00	19960	20230911	-55.36	8060	20230615	10.55	14700	-39.39	20240102	8550	4.21	20240604	19960	-55.36	20230911	8060	10.55	20230615	0.86	N	226330	500	76 억		0	N	N	419	N	00	N
109	20240610	130842	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8900	-370	5	-3.99	557415740	62304	40.64	9300	9300	8870	12050	6490	9270	8946.14	0.00	0	-18643	9563	9416	9133	8986	8703	9490	9060	76	2780	500	5740	10	1	15258475	1358	-11.90	4.34	12	0.41	-748.00	2050.00	19960	20230911	-55.41	8060	20230615	10.42	14700	-39.46	20240102	8550	4.09	20240604	19960	-55.41	20230911	8060	10.42	20230615	0.86	N	226330	500	76 억		0	N	N	419	N	00	N
110	20240610	120845	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8930	-340	5	-3.67	435904790	48637	31.73	9300	9300	8870	12050	6490	9270	8961.72	0.00	0	-16731	9563	9416	9133	8986	8703	9490	9060	76	2780	500	5740	10	1	15258475	1363	-11.94	4.36	12	0.32	-748.00	2050.00	19960	20230911	-55.26	8060	20230615	10.79	14700	-39.25	20240102	8550	4.44	20240604	19960	-55.26	20230911	8060	10.79	20230615	0.86	N	226330	500	76 억		0	N	N	419	N	00	N
111	20240610	110846	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8960	-310	5	-3.34	360260510	40165	26.20	9300	9300	8870	12050	6490	9270	8968.70	0.00	0	-15171	9563	9416	9133	8986	8703	9490	9060	76	2780	500	5740	10	1	15258475	1367	-11.98	4.37	12	0.26	-748.00	2050.00	19960	20230911	-55.11	8060	20230615	11.17	14700	-39.05	20240102	8550	4.80	20240604	19960	-55.11	20230911	8060	11.17	20230615	0.86	N	226330	500	76 억		0	N	N	419	N	00	N
112	20240610	100844	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8920	-350	5	-3.78	274730280	30637	19.99	9300	9300	8870	12050	6490	9270	8966.19	0.00	0	-9737	9563	9416	9133	8986	8703	9490	9060	76	2780	500	5740	10	1	15258475	1361	-11.93	4.35	12	0.20	-748.00	2050.00	19960	20230911	-55.31	8060	20230615	10.67	14700	-39.32	20240102	8550	4.33	20240604	19960	-55.31	20230911	8060	10.67	20230615	0.86	N	226330	500	76 억		0	N	N	419	N	00	N
113	20240610	090849	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9000	-270	5	-2.91	75212770	8304	5.42	9300	9300	8990	12050	6490	9270	9054.59	0.00	0	-105	9563	9416	9133	8986	8703	9490	9060	76	2780	500	5740	10	1	15258475	1373	-12.03	4.39	12	0.05	-748.00	2050.00	19960	20230911	-54.91	8060	20230615	11.66	14700	-38.78	20240102	8550	5.26	20240604	19960	-54.91	20230911	8060	11.66	20230615	0.86	N	226330	500	76 억		0	N	N	419	N	00	N
114	20240607	160912	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9270	420	2	4.75	1388575860	153201	199.72	8850	9280	8850	11500	6200	8850	9062.90	0.00	0	26787	9316	9082	8846	8612	8376	9200	8730	76	2650	500	5480	10	1	15258475	1414	-12.39	4.52	12	1.00	-748.00	2050.00	19960	20230911	-53.56	8060	20230615	15.01	14700	-36.94	20240102	8550	8.42	20240604	19960	-53.56	20230911	8060	15.01	20230615	0.84	N	226330	500	76 억		0	N	N	419	N	00	N
115	20240607	150919	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9230	380	2	4.29	1278391980	141301	184.21	8850	9240	8850	11500	6200	8850	9047.30	0.00	0	27536	9316	9082	8846	8612	8376	9200	8730	76	2650	500	5480	10	1	15258475	1408	-12.34	4.50	12	0.93	-748.00	2050.00	19960	20230911	-53.76	8060	20230615	14.52	14700	-37.21	20240102	8550	7.95	20240604	19960	-53.76	20230911	8060	14.52	20230615	0.84	N	226330	500	76 억		0	N	N	72	N	00	N
116	20240607	140913	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9200	350	2	3.95	1110107630	122985	160.33	8850	9240	8850	11500	6200	8850	9026.37	0.00	0	25588	9316	9082	8846	8612	8376	9200	8730	76	2650	500	5480	10	1	15258475	1404	-12.30	4.49	12	0.81	-748.00	2050.00	19960	20230911	-53.91	8060	20230615	14.14	14700	-37.41	20240102	8550	7.60	20240604	19960	-53.91	20230911	8060	14.14	20230615	0.84	N	226330	500	76 억		0	N	N	72	N	00	N
117	20240607	130909	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8970	120	2	1.36	733503950	81708	106.52	8850	9110	8850	11500	6200	8850	8977.14	0.00	0	16672	9316	9082	8846	8612	8376	9200	8730	76	2650	500	5480	10	1	15258475	1369	-11.99	4.38	12	0.54	-748.00	2050.00	19960	20230911	-55.06	8060	20230615	11.29	14700	-38.98	20240102	8550	4.91	20240604	19960	-55.06	20230911	8060	11.29	20230615	0.84	N	226330	500	76 억		0	N	N	72	N	00	N
118	20240607	120914	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8870	20	2	0.23	671403580	74752	97.45	8850	9110	8850	11500	6200	8850	8981.75	0.00	0	16668	9316	9082	8846	8612	8376	9200	8730	76	2650	500	5480	10	1	15258475	1353	-11.86	4.33	12	0.49	-748.00	2050.00	19960	20230911	-55.56	8060	20230615	10.05	14700	-39.66	20240102	8550	3.74	20240604	19960	-55.56	20230911	8060	10.05	20230615	0.84	N	226330	500	76 억		0	N	N	72	N	00	N
119	20240607	110900	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8920	70	2	0.79	591235130	65744	85.71	8850	9110	8850	11500	6200	8850	8992.99	0.00	0	17517	9316	9082	8846	8612	8376	9200	8730	76	2650	500	5480	10	1	15258475	1361	-11.93	4.35	12	0.43	-748.00	2050.00	19960	20230911	-55.31	8060	20230615	10.67	14700	-39.32	20240102	8550	4.33	20240604	19960	-55.31	20230911	8060	10.67	20230615	0.84	N	226330	500	76 억		0	N	N	72	N	00	N
120	20240607	100913	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9020	170	2	1.92	368277460	40994	53.44	8850	9060	8850	11500	6200	8850	8983.69	0.00	0	11862	9316	9082	8846	8612	8376	9200	8730	76	2650	500	5480	10	1	15258475	1376	-12.06	4.40	12	0.27	-748.00	2050.00	19960	20230911	-54.81	8060	20230615	11.91	14700	-38.64	20240102	8550	5.50	20240604	19960	-54.81	20230911	8060	11.91	20230615	0.84	N	226330	500	76 억		0	N	N	72	N	00	N
121	20240607	090912	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8970	120	2	1.36	94543380	10544	13.75	8850	9060	8850	11500	6200	8850	8966.56	0.00	0	4369	9316	9082	8846	8612	8376	9200	8730	76	2650	500	5480	10	1	15258475	1369	-11.99	4.38	12	0.07	-748.00	2050.00	19960	20230911	-55.06	8060	20230615	11.29	14700	-38.98	20240102	8550	4.91	20240604	19960	-55.06	20230911	8060	11.29	20230615	0.84	N	226330	500	76 억		0	N	N	72	N	00	N
122	20240605	160910	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8850	20	2	0.23	666694950	76272	25.69	8730	9080	8610	11470	6190	8830	8741.02	0.00	0	7255	9843	9336	8943	8436	8043	9590	8690	76	2640	500	5470	10	1	15258475	1350	-11.83	4.32	12	0.50	-748.00	2050.00	19960	20230911	-55.66	8060	20230615	9.80	14700	-39.80	20240102	8550	3.51	20240604	19960	-55.66	20230911	8060	9.80	20230615	0.84	N	226330	500	76 억		0	N	N	72	N	00	N
123	20240605	150907	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8850	20	2	0.23	642704100	73560	24.78	8730	9080	8610	11470	6190	8830	8737.14	0.00	0	6543	9843	9336	8943	8436	8043	9590	8690	76	2640	500	5470	10	1	15258475	1350	-11.83	4.32	12	0.48	-748.00	2050.00	19960	20230911	-55.66	8060	20230615	9.80	14700	-39.80	20240102	8550	3.51	20240604	19960	-55.66	20230911	8060	9.80	20230615	0.84	N	226330	500	76 억		0	N	N	598	N	00	N
124	20240605	140909	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8850	20	2	0.23	496104280	56979	19.19	8730	9080	8610	11470	6190	8830	8706.79	0.00	0	1643	9843	9336	8943	8436	8043	9590	8690	76	2640	500	5470	10	1	15258475	1350	-11.83	4.32	12	0.37	-748.00	2050.00	19960	20230911	-55.66	8060	20230615	9.80	14700	-39.80	20240102	8550	3.51	20240604	19960	-55.66	20230911	8060	9.80	20230615	0.84	N	226330	500	76 억		0	N	N	598	N	00	N
125	20240605	130908	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8750	-80	5	-0.91	426661620	49071	16.53	8730	9080	8610	11470	6190	8830	8694.78	0.00	0	-614	9843	9336	8943	8436	8043	9590	8690	76	2640	500	5470	10	1	15258475	1335	-11.70	4.27	12	0.32	-748.00	2050.00	19960	20230911	-56.16	8060	20230615	8.56	14700	-40.48	20240102	8550	2.34	20240604	19960	-56.16	20230911	8060	8.56	20230615	0.84	N	226330	500	76 억		0	N	N	598	N	00	N
126	20240605	120906	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8700	-130	5	-1.47	372393550	42831	14.43	8730	9080	8610	11470	6190	8830	8694.49	0.00	0	-3379	9843	9336	8943	8436	8043	9590	8690	76	2640	500	5470	10	1	15258475	1327	-11.63	4.24	12	0.28	-748.00	2050.00	19960	20230911	-56.41	8060	20230615	7.94	14700	-40.82	20240102	8550	1.75	20240604	19960	-56.41	20230911	8060	7.94	20230615	0.84	N	226330	500	76 억		0	N	N	598	N	00	N
127	20240605	110907	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8680	-150	5	-1.70	269577840	30963	10.43	8730	9080	8610	11470	6190	8830	8706.45	0.00	0	-7763	9843	9336	8943	8436	8043	9590	8690	76	2640	500	5470	10	1	15258475	1324	-11.60	4.23	12	0.20	-748.00	2050.00	19960	20230911	-56.51	8060	20230615	7.69	14700	-40.95	20240102	8550	1.52	20240604	19960	-56.51	20230911	8060	7.69	20230615	0.84	N	226330	500	76 억		0	N	N	598	N	00	N
128	20240605	100905	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8650	-180	5	-2.04	225109820	25846	8.71	8730	9080	8610	11470	6190	8830	8709.66	0.00	0	-6288	9843	9336	8943	8436	8043	9590	8690	76	2640	500	5470	10	1	15258475	1320	-11.56	4.22	12	0.17	-748.00	2050.00	19960	20230911	-56.66	8060	20230615	7.32	14700	-41.16	20240102	8550	1.17	20240604	19960	-56.66	20230911	8060	7.32	20230615	0.84	N	226330	500	76 억		0	N	N	598	N	00	N
129	20240605	090904	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8900	70	2	0.79	40239110	4576	1.54	8730	9080	8730	11470	6190	8830	8793.51	0.00	0	-894	9843	9336	8943	8436	8043	9590	8690	76	2640	500	5470	10	1	15258475	1358	-11.90	4.34	12	0.03	-748.00	2050.00	19960	20230911	-55.41	8060	20230615	10.42	14700	-39.46	20240102	8550	4.09	20240604	19960	-55.41	20230911	8060	10.42	20230615	0.84	N	226330	500	76 억		0	N	N	598	N	00	N
130	20240604	160858	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8830	100	2	1.15	2621928660	294972	493.70	8720	9450	8550	11340	6120	8730	8888.76	0.00	0	-30966	8996	8862	8766	8632	8536	8930	8700	76	2610	500	5410	10	1	15258475	1347	-11.80	4.31	12	1.93	-748.00	2050.00	19960	20230911	-55.76	8060	20230615	9.55	14700	-39.93	20240102	8550	3.27	20240604	19960	-55.76	20230911	8060	9.55	20230615	0.86	N	226330	500	76 억		0	N	N	598	N	00	N
131	20240604	150858	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8770	40	2	0.46	2535819170	285199	477.34	8720	9450	8550	11340	6120	8730	8891.40	0.00	0	-26633	8996	8862	8766	8632	8536	8930	8700	76	2610	500	5410	10	1	15258475	1338	-11.72	4.28	12	1.87	-748.00	2050.00	19960	20230911	-56.06	8060	20230615	8.81	14700	-40.34	20240102	8550	2.57	20240604	19960	-56.06	20230911	8060	8.81	20230615	0.86	N	226330	500	76 억		0	N	N	191	N	00	N
132	20240604	140901	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8740	10	2	0.11	2215885520	248495	415.91	8720	9450	8550	11340	6120	8730	8917.22	0.00	0	-23474	8996	8862	8766	8632	8536	8930	8700	76	2610	500	5410	10	1	15258475	1334	-11.68	4.26	12	1.63	-748.00	2050.00	19960	20230911	-56.21	8060	20230615	8.44	14700	-40.54	20240102	8550	2.22	20240604	19960	-56.21	20230911	8060	8.44	20230615	0.86	N	226330	500	76 억		0	N	N	191	N	00	N
133	20240604	130857	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8590	-140	5	-1.60	546153670	63178	105.74	8720	8780	8550	11340	6120	8730	8644.68	0.00	0	2239	8996	8862	8766	8632	8536	8930	8700	76	2610	500	5410	10	1	15258475	1311	-11.48	4.19	12	0.41	-748.00	2050.00	19960	20230911	-56.96	8060	20230615	6.58	14700	-41.56	20240102	8550	0.47	20240604	19960	-56.96	20230911	8060	6.58	20230615	0.86	N	226330	500	76 억		0	N	N	191	N	00	N
134	20240604	120856	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8620	-110	5	-1.26	434987670	50247	84.10	8720	8780	8610	11340	6120	8730	8656.99	0.00	0	1251	8996	8862	8766	8632	8536	8930	8700	76	2610	500	5410	10	1	15258475	1315	-11.52	4.20	12	0.33	-748.00	2050.00	19960	20230911	-56.81	8060	20230615	6.95	14700	-41.36	20240102	8580	0.47	20240531	19960	-56.81	20230911	8060	6.95	20230615	0.86	N	226330	500	76 억		0	N	N	191	N	00	N
135	20240604	110853	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8610	-120	5	-1.37	395354340	45649	76.40	8720	8780	8610	11340	6120	8730	8660.74	0.00	0	384	8996	8862	8766	8632	8536	8930	8700	76	2610	500	5410	10	1	15258475	1314	-11.51	4.20	12	0.30	-748.00	2050.00	19960	20230911	-56.86	8060	20230615	6.82	14700	-41.43	20240102	8580	0.35	20240531	19960	-56.86	20230911	8060	6.82	20230615	0.86	N	226330	500	76 억		0	N	N	191	N	00	N
136	20240604	100855	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8670	-60	5	-0.69	248001600	28567	47.81	8720	8780	8610	11340	6120	8730	8681.40	0.00	0	-3852	8996	8862	8766	8632	8536	8930	8700	76	2610	500	5410	10	1	15258475	1323	-11.59	4.23	12	0.19	-748.00	2050.00	19960	20230911	-56.56	8060	20230615	7.57	14700	-41.02	20240102	8580	1.05	20240531	19960	-56.56	20230911	8060	7.57	20230615	0.86	N	226330	500	76 억		0	N	N	191	N	00	N
137	20240604	090855	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8730	0	3	0.00	65731430	7527	12.60	8720	8780	8700	11340	6120	8730	8732.75	0.00	0	-4289	8996	8862	8766	8632	8536	8930	8700	76	2610	500	5410	10	1	15258475	1332	-11.67	4.26	12	0.05	-748.00	2050.00	19960	20230911	-56.26	8060	20230615	8.31	14700	-40.61	20240102	8580	1.75	20240531	19960	-56.26	20230911	8060	8.31	20230615	0.86	N	226330	500	76 억		0	N	N	191	N	00	N
138	20240603	160845	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8730	0	3	0.00	520873230	59534	76.48	8670	8900	8670	11340	6120	8730	8749.23	0.00	0	8602	8923	8826	8703	8606	8483	8765	8545	76	2610	500	5410	10	1	15258475	1332	-11.67	4.26	12	0.39	-748.00	2050.00	19960	20230911	-56.26	8060	20230615	8.31	14700	-40.61	20240102	8580	1.75	20240531	19960	-56.26	20230911	8060	8.31	20230615	0.87	N	226330	500	76 억		0	N	N	191	N	00	N
139	20240603	150847	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8740	10	2	0.11	469370190	53637	68.90	8670	8900	8670	11340	6120	8730	8750.91	0.00	0	8715	8923	8826	8703	8606	8483	8765	8545	76	2610	500	5410	10	1	15258475	1334	-11.68	4.26	12	0.35	-748.00	2050.00	19960	20230911	-56.21	8060	20230615	8.44	14700	-40.54	20240102	8580	1.86	20240531	19960	-56.21	20230911	8060	8.44	20230615	0.87	N	226330	500	76 억		0	N	N	0	N	00	N
140	20240603	140846	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8730	0	3	0.00	429689870	49096	63.07	8670	8900	8670	11340	6120	8730	8752.09	0.00	0	6473	8923	8826	8703	8606	8483	8765	8545	76	2610	500	5410	10	1	15258475	1332	-11.67	4.26	12	0.32	-748.00	2050.00	19960	20230911	-56.26	8060	20230615	8.31	14700	-40.61	20240102	8580	1.75	20240531	19960	-56.26	20230911	8060	8.31	20230615	0.87	N	226330	500	76 억		0	N	N	0	N	00	N
141	20240603	130847	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8720	-10	5	-0.11	379438360	43329	55.66	8670	8900	8670	11340	6120	8730	8757.22	0.00	0	4987	8923	8826	8703	8606	8483	8765	8545	76	2610	500	5410	10	1	15258475	1331	-11.66	4.25	12	0.28	-748.00	2050.00	19960	20230911	-56.31	8060	20230615	8.19	14700	-40.68	20240102	8580	1.63	20240531	19960	-56.31	20230911	8060	8.19	20230615	0.87	N	226330	500	76 억		0	N	N	0	N	00	N
142	20240603	120846	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8720	-10	5	-0.11	332149410	37918	48.71	8670	8900	8670	11340	6120	8730	8759.77	0.00	0	2720	8923	8826	8703	8606	8483	8765	8545	76	2610	500	5410	10	1	15258475	1331	-11.66	4.25	12	0.25	-748.00	2050.00	19960	20230911	-56.31	8060	20230615	8.19	14700	-40.68	20240102	8580	1.63	20240531	19960	-56.31	20230911	8060	8.19	20230615	0.87	N	226330	500	76 억		0	N	N	0	N	00	N
143	20240603	110840	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8720	-10	5	-0.11	300802270	34325	44.09	8670	8900	8670	11340	6120	8730	8763.48	0.00	0	2489	8923	8826	8703	8606	8483	8765	8545	76	2610	500	5410	10	1	15258475	1331	-11.66	4.25	12	0.22	-748.00	2050.00	19960	20230911	-56.31	8060	20230615	8.19	14700	-40.68	20240102	8580	1.63	20240531	19960	-56.31	20230911	8060	8.19	20230615	0.87	N	226330	500	76 억		0	N	N	0	N	00	N
144	20240603	100836	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8720	-10	5	-0.11	186071770	21141	27.16	8670	8900	8670	11340	6120	8730	8801.87	0.00	0	2451	8923	8826	8703	8606	8483	8765	8545	76	2610	500	5410	10	1	15258475	1331	-11.66	4.25	12	0.14	-748.00	2050.00	19960	20230911	-56.31	8060	20230615	8.19	14700	-40.68	20240102	8580	1.63	20240531	19960	-56.31	20230911	8060	8.19	20230615	0.87	N	226330	500	76 억		0	N	N	0	N	00	N
145	20240603	090836	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8790	60	2	0.69	21261400	2438	3.13	8670	8800	8670	11340	6120	8730	8720.36	0.00	0	1154	8923	8826	8703	8606	8483	8765	8545	76	2610	500	5410	10	1	15258475	1341	-11.75	4.29	12	0.02	-748.00	2050.00	19960	20230911	-55.96	8060	20230615	9.06	14700	-40.20	20240102	8580	2.45	20240531	19960	-55.96	20230911	8060	9.06	20230615	0.87	N	226330	500	76 억		0	N	N	0	N	00	N