KissMeData/296640/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	161132	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6140	60	2	0.99	104319510	17251	60.01	6060	6140	6020	7900	4260	6080	6047.12	0.39	0	4858	6253	6166	6093	6006	5933	6130	5970	26	1820	500	4250	10	1	5178252	318	877.14	1.03	12	0.33	7.00	5981.00	9670	20240110	-36.50	5750	20240718	6.78	9670	-36.50	20240110	5750	6.78	20240718	9670	-36.50	20240110	5750	6.78	20240718	2.49	N	296640	500	26 억		20011	N	N	0	N	00	N
3	20240731	151149	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6070	-10	5	-0.16	102083420	16885	58.73	6060	6110	6020	7900	4260	6080	6045.81	0.39	0	4772	6253	6166	6093	6006	5933	6130	5970	26	1820	500	4250	10	1	5178252	314	867.14	1.01	12	0.33	7.00	5981.00	9670	20240110	-37.23	5750	20240718	5.57	9670	-37.23	20240110	5750	5.57	20240718	9670	-37.23	20240110	5750	5.57	20240718	2.49	N	296640	500	26 억		20011	N	N	0	N	00	N
4	20240731	141148	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6020	-60	5	-0.99	77505400	12839	44.66	6060	6100	6020	7900	4260	6080	6036.72	0.39	0	1816	6253	6166	6093	6006	5933	6130	5970	26	1820	500	4250	10	1	5178252	312	860.00	1.01	12	0.25	7.00	5981.00	9670	20240110	-37.75	5750	20240718	4.70	9670	-37.75	20240110	5750	4.70	20240718	9670	-37.75	20240110	5750	4.70	20240718	2.49	N	296640	500	26 억		20011	N	N	0	N	00	N
5	20240731	131144	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6080	0	3	0.00	43044890	7125	24.78	6060	6100	6020	7900	4260	6080	6041.39	0.39	0	1613	6253	6166	6093	6006	5933	6130	5970	26	1820	500	4250	10	1	5178252	315	868.57	1.02	12	0.14	7.00	5981.00	9670	20240110	-37.13	5750	20240718	5.74	9670	-37.13	20240110	5750	5.74	20240718	9670	-37.13	20240110	5750	5.74	20240718	2.49	N	296640	500	26 억		20011	N	N	0	N	00	N
6	20240731	121142	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6090	10	2	0.16	42230090	6991	24.32	6060	6100	6020	7900	4260	6080	6040.64	0.39	0	1674	6253	6166	6093	6006	5933	6130	5970	26	1820	500	4250	10	1	5178252	315	870.00	1.02	12	0.14	7.00	5981.00	9670	20240110	-37.02	5750	20240718	5.91	9670	-37.02	20240110	5750	5.91	20240718	9670	-37.02	20240110	5750	5.91	20240718	2.49	N	296640	500	26 억		20011	N	N	0	N	00	N
7	20240731	111146	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6090	10	2	0.16	39073970	6469	22.50	6060	6100	6020	7900	4260	6080	6040.19	0.39	0	1661	6253	6166	6093	6006	5933	6130	5970	26	1820	500	4250	10	1	5178252	315	870.00	1.02	12	0.12	7.00	5981.00	9670	20240110	-37.02	5750	20240718	5.91	9670	-37.02	20240110	5750	5.91	20240718	9670	-37.02	20240110	5750	5.91	20240718	2.49	N	296640	500	26 억		20011	N	N	0	N	00	N
8	20240731	101141	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6090	10	2	0.16	32753790	5424	18.87	6060	6100	6020	7900	4260	6080	6038.68	0.39	0	1723	6253	6166	6093	6006	5933	6130	5970	26	1820	500	4250	10	1	5178252	315	870.00	1.02	12	0.10	7.00	5981.00	9670	20240110	-37.02	5750	20240718	5.91	9670	-37.02	20240110	5750	5.91	20240718	9670	-37.02	20240110	5750	5.91	20240718	2.49	N	296640	500	26 억		20011	N	N	0	N	00	N
9	20240731	091141	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6030	-50	5	-0.82	9548230	1579	5.49	6060	6070	6030	7900	4260	6080	6047.01	0.39	0	-88	6253	6166	6093	6006	5933	6130	5970	26	1820	500	4250	10	1	5178252	312	861.43	1.01	12	0.03	7.00	5981.00	9670	20240110	-37.64	5750	20240718	4.87	9670	-37.64	20240110	5750	4.87	20240718	9670	-37.64	20240110	5750	4.87	20240718	2.49	N	296640	500	26 억		20011	N	N	0	N	00	N
10	20240730	161112	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6080	-10	5	-0.16	174466600	28746	174.48	6180	6180	6020	7910	4270	6090	6069.20	0.42	0	-1686	6390	6240	6150	6000	5910	6195	5955	26	1820	500	4260	10	1	5178252	315	868.57	1.02	12	0.56	7.00	5981.00	9670	20240110	-37.13	5750	20240718	5.74	9670	-37.13	20240110	5750	5.74	20240718	9670	-37.13	20240110	5750	5.74	20240718	2.51	N	296640	500	26 억		21697	N	N	0	N	00	N
11	20240730	151136	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6040	-50	5	-0.82	143465200	23616	143.34	6180	6180	6030	7910	4270	6090	6074.92	0.42	0	-2174	6390	6240	6150	6000	5910	6195	5955	26	1820	500	4260	10	1	5178252	313	862.86	1.01	12	0.46	7.00	5981.00	9670	20240110	-37.54	5750	20240718	5.04	9670	-37.54	20240110	5750	5.04	20240718	9670	-37.54	20240110	5750	5.04	20240718	2.51	N	296640	500	26 억		21697	N	N	0	N	00	N
12	20240730	141122	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6060	-30	5	-0.49	134915580	22201	134.76	6180	6180	6030	7910	4270	6090	6077.00	0.42	0	-2133	6390	6240	6150	6000	5910	6195	5955	26	1820	500	4260	10	1	5178252	314	865.71	1.01	12	0.43	7.00	5981.00	9670	20240110	-37.33	5750	20240718	5.39	9670	-37.33	20240110	5750	5.39	20240718	9670	-37.33	20240110	5750	5.39	20240718	2.51	N	296640	500	26 억		21697	N	N	0	N	00	N
13	20240730	131127	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6100	10	2	0.16	105046030	17273	104.84	6180	6180	6050	7910	4270	6090	6081.52	0.42	0	426	6390	6240	6150	6000	5910	6195	5955	26	1820	500	4260	10	1	5178252	316	871.43	1.02	12	0.33	7.00	5981.00	9670	20240110	-36.92	5750	20240718	6.09	9670	-36.92	20240110	5750	6.09	20240718	9670	-36.92	20240110	5750	6.09	20240718	2.51	N	296640	500	26 억		21697	N	N	0	N	00	N
14	20240730	121118	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6110	20	2	0.33	96911800	15935	96.72	6180	6180	6050	7910	4270	6090	6081.69	0.42	0	957	6390	6240	6150	6000	5910	6195	5955	26	1820	500	4260	10	1	5178252	316	872.86	1.02	12	0.31	7.00	5981.00	9670	20240110	-36.81	5750	20240718	6.26	9670	-36.81	20240110	5750	6.26	20240718	9670	-36.81	20240110	5750	6.26	20240718	2.51	N	296640	500	26 억		21697	N	N	0	N	00	N
15	20240730	111127	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6100	10	2	0.16	78506700	12902	78.31	6180	6180	6050	7910	4270	6090	6084.85	0.42	0	968	6390	6240	6150	6000	5910	6195	5955	26	1820	500	4260	10	1	5178252	316	871.43	1.02	12	0.25	7.00	5981.00	9670	20240110	-36.92	5750	20240718	6.09	9670	-36.92	20240110	5750	6.09	20240718	9670	-36.92	20240110	5750	6.09	20240718	2.51	N	296640	500	26 억		21697	N	N	0	N	00	N
16	20240730	101135	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6100	10	2	0.16	74955190	12318	74.77	6180	6180	6050	7910	4270	6090	6085.01	0.42	0	970	6390	6240	6150	6000	5910	6195	5955	26	1820	500	4260	10	1	5178252	316	871.43	1.02	12	0.24	7.00	5981.00	9670	20240110	-36.92	5750	20240718	6.09	9670	-36.92	20240110	5750	6.09	20240718	9670	-36.92	20240110	5750	6.09	20240718	2.51	N	296640	500	26 억		21697	N	N	0	N	00	N
17	20240730	091138	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6070	-20	5	-0.33	18642320	3042	18.46	6180	6180	6070	7910	4270	6090	6128.31	0.42	0	47	6390	6240	6150	6000	5910	6195	5955	26	1820	500	4260	10	1	5178252	314	867.14	1.01	12	0.06	7.00	5981.00	9670	20240110	-37.23	5750	20240718	5.57	9670	-37.23	20240110	5750	5.57	20240718	9670	-37.23	20240110	5750	5.57	20240718	2.51	N	296640	500	26 억		21697	N	N	0	N	00	N
18	20240729	161112	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6090	-60	5	-0.98	99296980	16168	104.94	6300	6300	6060	7990	4310	6150	6141.98	0.41	0	532	6390	6270	6210	6090	6030	6240	6060	26	1840	500	4300	10	1	5178252	315	870.00	1.02	12	0.31	7.00	5981.00	9670	20240110	-37.02	5750	20240718	5.91	9670	-37.02	20240110	5750	5.91	20240718	9670	-37.02	20240110	5750	5.91	20240718	2.71	N	296640	500	26 억		21165	N	N	0	N	00	N
19	20240729	151128	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6140	-10	5	-0.16	74638380	12122	78.68	6300	6300	6060	7990	4310	6150	6157.27	0.41	0	-191	6390	6270	6210	6090	6030	6240	6060	26	1840	500	4300	10	1	5178252	318	877.14	1.03	12	0.23	7.00	5981.00	9670	20240110	-36.50	5750	20240718	6.78	9670	-36.50	20240110	5750	6.78	20240718	9670	-36.50	20240110	5750	6.78	20240718	2.71	N	296640	500	26 억		21165	N	N	0	N	00	N
20	20240729	141136	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6160	10	2	0.16	62798740	10194	66.16	6300	6300	6060	7990	4310	6150	6160.36	0.41	0	-386	6390	6270	6210	6090	6030	6240	6060	26	1840	500	4300	10	1	5178252	319	880.00	1.03	12	0.20	7.00	5981.00	9670	20240110	-36.30	5750	20240718	7.13	9670	-36.30	20240110	5750	7.13	20240718	9670	-36.30	20240110	5750	7.13	20240718	2.71	N	296640	500	26 억		21165	N	N	0	N	00	N
21	20240729	131132	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6160	10	2	0.16	52135780	8462	54.92	6300	6300	6060	7990	4310	6150	6161.17	0.41	0	-386	6390	6270	6210	6090	6030	6240	6060	26	1840	500	4300	10	1	5178252	319	880.00	1.03	12	0.16	7.00	5981.00	9670	20240110	-36.30	5750	20240718	7.13	9670	-36.30	20240110	5750	7.13	20240718	9670	-36.30	20240110	5750	7.13	20240718	2.71	N	296640	500	26 억		21165	N	N	0	N	00	N
22	20240729	121132	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6160	10	2	0.16	42972850	6965	45.21	6300	6300	6060	7990	4310	6150	6169.83	0.41	0	-449	6390	6270	6210	6090	6030	6240	6060	26	1840	500	4300	10	1	5178252	319	880.00	1.03	12	0.13	7.00	5981.00	9670	20240110	-36.30	5750	20240718	7.13	9670	-36.30	20240110	5750	7.13	20240718	9670	-36.30	20240110	5750	7.13	20240718	2.71	N	296640	500	26 억		21165	N	N	0	N	00	N
23	20240729	111121	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6200	50	2	0.81	35140630	5694	36.96	6300	6300	6060	7990	4310	6150	6171.52	0.41	0	-449	6390	6270	6210	6090	6030	6240	6060	26	1840	500	4300	10	1	5178252	321	885.71	1.04	12	0.11	7.00	5981.00	9670	20240110	-35.88	5750	20240718	7.83	9670	-35.88	20240110	5750	7.83	20240718	9670	-35.88	20240110	5750	7.83	20240718	2.71	N	296640	500	26 억		21165	N	N	0	N	00	N
24	20240729	101118	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6250	100	2	1.63	28917700	4683	30.40	6300	6300	6060	7990	4310	6150	6175.04	0.41	0	-740	6390	6270	6210	6090	6030	6240	6060	26	1840	500	4300	10	1	5178252	324	892.86	1.04	12	0.09	7.00	5981.00	9670	20240110	-35.37	5750	20240718	8.70	9670	-35.37	20240110	5750	8.70	20240718	9670	-35.37	20240110	5750	8.70	20240718	2.71	N	296640	500	26 억		21165	N	N	0	N	00	N
25	20240729	091116	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6260	110	2	1.79	2869860	459	2.98	6300	6300	6190	7990	4310	6150	6252.42	0.41	0	-195	6390	6270	6210	6090	6030	6240	6060	26	1840	500	4300	10	1	5178252	324	894.29	1.05	12	0.01	7.00	5981.00	9670	20240110	-35.26	5750	20240718	8.87	9670	-35.26	20240110	5750	8.87	20240718	9670	-35.26	20240110	5750	8.87	20240718	2.71	N	296640	500	26 억		21165	N	N	0	N	00	N
26	20240726	161059	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6150	-60	5	-0.97	94629310	15227	48.27	6200	6330	6150	8070	4350	6210	6215.59	0.40	0	305	6496	6352	6266	6122	6036	6310	6080	26	1860	500	4340	10	1	5178252	318	878.57	1.03	12	0.29	7.00	5981.00	9670	20240110	-36.40	5750	20240718	6.96	9670	-36.40	20240110	5750	6.96	20240718	9670	-36.40	20240110	5750	6.96	20240718	2.73	N	296640	500	26 억		20862	N	N	0	N	00	N
27	20240726	151112	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6220	10	2	0.16	79068340	12698	40.25	6200	6330	6180	8070	4350	6210	6226.83	0.40	0	131	6496	6352	6266	6122	6036	6310	6080	26	1860	500	4340	10	1	5178252	322	888.57	1.04	12	0.25	7.00	5981.00	9670	20240110	-35.68	5750	20240718	8.17	9670	-35.68	20240110	5750	8.17	20240718	9670	-35.68	20240110	5750	8.17	20240718	2.73	N	296640	500	26 억		20862	N	N	0	N	00	N
28	20240726	141112	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6200	-10	5	-0.16	60284180	9667	30.64	6200	6330	6180	8070	4350	6210	6236.08	0.40	0	174	6496	6352	6266	6122	6036	6310	6080	26	1860	500	4340	10	1	5178252	321	885.71	1.04	12	0.19	7.00	5981.00	9670	20240110	-35.88	5750	20240718	7.83	9670	-35.88	20240110	5750	7.83	20240718	9670	-35.88	20240110	5750	7.83	20240718	2.73	N	296640	500	26 억		20862	N	N	0	N	00	N
29	20240726	131113	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6270	60	2	0.97	45874370	7342	23.27	6200	6330	6180	8070	4350	6210	6248.21	0.40	0	223	6496	6352	6266	6122	6036	6310	6080	26	1860	500	4340	10	1	5178252	325	895.71	1.05	12	0.14	7.00	5981.00	9670	20240110	-35.16	5750	20240718	9.04	9670	-35.16	20240110	5750	9.04	20240718	9670	-35.16	20240110	5750	9.04	20240718	2.73	N	296640	500	26 억		20862	N	N	0	N	00	N
30	20240726	121117	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6250	40	2	0.64	43138970	6903	21.88	6200	6330	6180	8070	4350	6210	6249.31	0.40	0	71	6496	6352	6266	6122	6036	6310	6080	26	1860	500	4340	10	1	5178252	324	892.86	1.04	12	0.13	7.00	5981.00	9670	20240110	-35.37	5750	20240718	8.70	9670	-35.37	20240110	5750	8.70	20240718	9670	-35.37	20240110	5750	8.70	20240718	2.73	N	296640	500	26 억		20862	N	N	0	N	00	N
31	20240726	111117	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6280	70	2	1.13	28196730	4514	14.31	6200	6330	6180	8070	4350	6210	6246.51	0.40	0	28	6496	6352	6266	6122	6036	6310	6080	26	1860	500	4340	10	1	5178252	325	897.14	1.05	12	0.09	7.00	5981.00	9670	20240110	-35.06	5750	20240718	9.22	9670	-35.06	20240110	5750	9.22	20240718	9670	-35.06	20240110	5750	9.22	20240718	2.73	N	296640	500	26 억		20862	N	N	0	N	00	N
32	20240726	101110	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6320	110	2	1.77	22315910	3579	11.34	6200	6330	6180	8070	4350	6210	6235.24	0.40	0	59	6496	6352	6266	6122	6036	6310	6080	26	1860	500	4340	10	1	5178252	327	902.86	1.06	12	0.07	7.00	5981.00	9670	20240110	-34.64	5750	20240718	9.91	9670	-34.64	20240110	5750	9.91	20240718	9670	-34.64	20240110	5750	9.91	20240718	2.73	N	296640	500	26 억		20862	N	N	0	N	00	N
33	20240726	091110	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6270	60	2	0.97	6367120	1026	3.25	6200	6280	6180	8070	4350	6210	6205.77	0.40	0	137	6496	6352	6266	6122	6036	6310	6080	26	1860	500	4340	10	1	5178252	325	895.71	1.05	12	0.02	7.00	5981.00	9670	20240110	-35.16	5750	20240718	9.04	9670	-35.16	20240110	5750	9.04	20240718	9670	-35.16	20240110	5750	9.04	20240718	2.73	N	296640	500	26 억		20862	N	N	0	N	00	N
34	20240725	161107	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6210	-140	5	-2.20	190773810	30547	95.46	6350	6410	6180	8250	4450	6350	6245.33	0.48	0	-3955	6570	6460	6310	6200	6050	6515	6255	26	1900	500	4440	10	1	5178252	322	887.14	1.04	12	0.59	7.00	5981.00	9670	20240110	-35.78	5750	20240718	8.00	9670	-35.78	20240110	5750	8.00	20240718	9670	-35.78	20240110	5750	8.00	20240718	2.88	N	296640	500	26 억		24612	N	N	0	N	00	N
35	20240725	151120	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6280	-70	5	-1.10	166899520	26704	83.45	6350	6410	6180	8250	4450	6350	6249.98	0.48	0	-4311	6570	6460	6310	6200	6050	6515	6255	26	1900	500	4440	10	1	5178252	325	897.14	1.05	12	0.52	7.00	5981.00	9670	20240110	-35.06	5750	20240718	9.22	9670	-35.06	20240110	5750	9.22	20240718	9670	-35.06	20240110	5750	9.22	20240718	2.88	N	296640	500	26 억		24612	N	N	0	N	00	N
36	20240725	141116	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6330	-20	5	-0.31	130750230	20908	65.34	6350	6410	6180	8250	4450	6350	6253.60	0.48	0	-4363	6570	6460	6310	6200	6050	6515	6255	26	1900	500	4440	10	1	5178252	328	904.29	1.06	12	0.40	7.00	5981.00	9670	20240110	-34.54	5750	20240718	10.09	9670	-34.54	20240110	5750	10.09	20240718	9670	-34.54	20240110	5750	10.09	20240718	2.88	N	296640	500	26 억		24612	N	N	0	N	00	N
37	20240725	131109	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6350	0	3	0.00	129459090	20703	64.70	6350	6410	6180	8250	4450	6350	6253.16	0.48	0	-4363	6570	6460	6310	6200	6050	6515	6255	26	1900	500	4440	10	1	5178252	329	907.14	1.06	12	0.40	7.00	5981.00	9670	20240110	-34.33	5750	20240718	10.43	9670	-34.33	20240110	5750	10.43	20240718	9670	-34.33	20240110	5750	10.43	20240718	2.88	N	296640	500	26 억		24612	N	N	0	N	00	N
38	20240725	121115	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6340	-10	5	-0.16	116671450	18686	58.39	6350	6410	6180	8250	4450	6350	6243.79	0.48	0	-3462	6570	6460	6310	6200	6050	6515	6255	26	1900	500	4440	10	1	5178252	328	905.71	1.06	12	0.36	7.00	5981.00	9670	20240110	-34.44	5750	20240718	10.26	9670	-34.44	20240110	5750	10.26	20240718	9670	-34.44	20240110	5750	10.26	20240718	2.88	N	296640	500	26 억		24612	N	N	0	N	00	N
39	20240725	111112	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6340	-10	5	-0.16	113188380	18134	56.67	6350	6410	6180	8250	4450	6350	6241.78	0.48	0	-3620	6570	6460	6310	6200	6050	6515	6255	26	1900	500	4440	10	1	5178252	328	905.71	1.06	12	0.35	7.00	5981.00	9670	20240110	-34.44	5750	20240718	10.26	9670	-34.44	20240110	5750	10.26	20240718	9670	-34.44	20240110	5750	10.26	20240718	2.88	N	296640	500	26 억		24612	N	N	0	N	00	N
40	20240725	101105	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6210	-140	5	-2.20	96084800	15435	48.23	6350	6390	6180	8250	4450	6350	6225.12	0.48	0	-3299	6570	6460	6310	6200	6050	6515	6255	26	1900	500	4440	10	1	5178252	322	887.14	1.04	12	0.30	7.00	5981.00	9670	20240110	-35.78	5750	20240718	8.00	9670	-35.78	20240110	5750	8.00	20240718	9670	-35.78	20240110	5750	8.00	20240718	2.88	N	296640	500	26 억		24612	N	N	0	N	00	N
41	20240725	091101	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6270	-80	5	-1.26	19817610	3146	9.83	6350	6390	6270	8250	4450	6350	6299.30	0.48	0	-594	6570	6460	6310	6200	6050	6515	6255	26	1900	500	4440	10	1	5178252	325	895.71	1.05	12	0.06	7.00	5981.00	9670	20240110	-35.16	5750	20240718	9.04	9670	-35.16	20240110	5750	9.04	20240718	9670	-35.16	20240110	5750	9.04	20240718	2.88	N	296640	500	26 억		24612	N	N	0	N	00	N
42	20240724	161100	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6350	30	2	0.47	189417630	30158	53.72	6200	6420	6160	8210	4430	6320	6280.82	0.36	0	6012	6573	6446	6383	6256	6193	6415	6225	26	1890	500	4420	10	1	5178252	329	907.14	1.06	12	0.58	7.00	5981.00	9670	20240110	-34.33	5750	20240718	10.43	9670	-34.33	20240110	5750	10.43	20240718	9670	-34.33	20240110	5750	10.43	20240718	2.92	N	296640	500	26 억		18805	N	N	0	N	00	N
43	20240724	151117	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6340	20	2	0.32	180709020	28783	51.27	6200	6420	6160	8210	4430	6320	6278.32	0.36	0	6225	6573	6446	6383	6256	6193	6415	6225	26	1890	500	4420	10	1	5178252	328	905.71	1.06	12	0.56	7.00	5981.00	9670	20240110	-34.44	5750	20240718	10.26	9670	-34.44	20240110	5750	10.26	20240718	9670	-34.44	20240110	5750	10.26	20240718	2.92	N	296640	500	26 억		18805	N	N	0	N	00	N
44	20240724	141111	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6280	-40	5	-0.63	159407930	25381	45.21	6200	6420	6160	8210	4430	6320	6280.60	0.36	0	5471	6573	6446	6383	6256	6193	6415	6225	26	1890	500	4420	10	1	5178252	325	897.14	1.05	12	0.49	7.00	5981.00	9670	20240110	-35.06	5750	20240718	9.22	9670	-35.06	20240110	5750	9.22	20240718	9670	-35.06	20240110	5750	9.22	20240718	2.92	N	296640	500	26 억		18805	N	N	0	N	00	N
45	20240724	131115	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6310	-10	5	-0.16	150451060	23956	42.68	6200	6420	6160	8210	4430	6320	6280.31	0.36	0	5773	6573	6446	6383	6256	6193	6415	6225	26	1890	500	4420	10	1	5178252	327	901.43	1.06	12	0.46	7.00	5981.00	9670	20240110	-34.75	5750	20240718	9.74	9670	-34.75	20240110	5750	9.74	20240718	9670	-34.75	20240110	5750	9.74	20240718	2.92	N	296640	500	26 억		18805	N	N	0	N	00	N
46	20240724	121114	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6350	30	2	0.47	130621780	20805	37.06	6200	6420	6160	8210	4430	6320	6278.38	0.36	0	5051	6573	6446	6383	6256	6193	6415	6225	26	1890	500	4420	10	1	5178252	329	907.14	1.06	12	0.40	7.00	5981.00	9670	20240110	-34.33	5750	20240718	10.43	9670	-34.33	20240110	5750	10.43	20240718	9670	-34.33	20240110	5750	10.43	20240718	2.92	N	296640	500	26 억		18805	N	N	0	N	00	N
47	20240724	111111	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6360	40	2	0.63	119202970	19001	33.85	6200	6420	6160	8210	4430	6320	6273.51	0.36	0	5459	6573	6446	6383	6256	6193	6415	6225	26	1890	500	4420	10	1	5178252	329	908.57	1.06	12	0.37	7.00	5981.00	9670	20240110	-34.23	5750	20240718	10.61	9670	-34.23	20240110	5750	10.61	20240718	9670	-34.23	20240110	5750	10.61	20240718	2.92	N	296640	500	26 억		18805	N	N	0	N	00	N
48	20240724	101138	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6370	50	2	0.79	110402210	17616	31.38	6200	6420	6160	8210	4430	6320	6267.16	0.36	0	5598	6573	6446	6383	6256	6193	6415	6225	26	1890	500	4420	10	1	5178252	330	910.00	1.07	12	0.34	7.00	5981.00	9670	20240110	-34.13	5750	20240718	10.78	9670	-34.13	20240110	5750	10.78	20240718	9670	-34.13	20240110	5750	10.78	20240718	2.92	N	296640	500	26 억		18805	N	N	0	N	00	N
49	20240724	091102	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6320	0	3	0.00	30837880	4962	8.84	6200	6320	6160	8210	4430	6320	6214.81	0.36	0	1863	6573	6446	6383	6256	6193	6415	6225	26	1890	500	4420	10	1	5178252	327	902.86	1.06	12	0.10	7.00	5981.00	9670	20240110	-34.64	5750	20240718	9.91	9670	-34.64	20240110	5750	9.91	20240718	9670	-34.64	20240110	5750	9.91	20240718	2.92	N	296640	500	26 억		18805	N	N	0	N	00	N
50	20240723	161054	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6320	-100	5	-1.56	340669100	53406	65.46	6420	6510	6320	8340	4500	6420	6379.11	0.33	0	1617	6773	6596	6433	6256	6093	6515	6175	26	1920	500	4490	10	1	5178252	327	902.86	1.06	12	1.03	7.00	5981.00	9670	20240110	-34.64	5750	20240718	9.91	9670	-34.64	20240110	5750	9.91	20240718	9670	-34.64	20240110	5750	9.91	20240718	2.53	N	296640	500	26 억		16975	N	N	0	N	00	N
51	20240723	151122	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6390	-30	5	-0.47	314443080	49264	60.39	6420	6510	6320	8340	4500	6420	6382.82	0.33	0	1868	6773	6596	6433	6256	6093	6515	6175	26	1920	500	4490	10	1	5178252	331	912.86	1.07	12	0.95	7.00	5981.00	9670	20240110	-33.92	5750	20240718	11.13	9670	-33.92	20240110	5750	11.13	20240718	9670	-33.92	20240110	5750	11.13	20240718	2.53	N	296640	500	26 억		16975	N	N	0	N	00	N
52	20240723	141056	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6420	0	3	0.00	241715320	37852	46.40	6420	6510	6320	8340	4500	6420	6385.80	0.33	0	-1844	6773	6596	6433	6256	6093	6515	6175	26	1920	500	4490	10	1	5178252	332	917.14	1.07	12	0.73	7.00	5981.00	9670	20240110	-33.61	5750	20240718	11.65	9670	-33.61	20240110	5750	11.65	20240718	9670	-33.61	20240110	5750	11.65	20240718	2.53	N	296640	500	26 억		16975	N	N	0	N	00	N
53	20240723	131053	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6420	0	3	0.00	141730180	22141	27.14	6420	6510	6320	8340	4500	6420	6401.25	0.33	0	-1297	6773	6596	6433	6256	6093	6515	6175	26	1920	500	4490	10	1	5178252	332	917.14	1.07	12	0.43	7.00	5981.00	9670	20240110	-33.61	5750	20240718	11.65	9670	-33.61	20240110	5750	11.65	20240718	9670	-33.61	20240110	5750	11.65	20240718	2.53	N	296640	500	26 억		16975	N	N	0	N	00	N
54	20240723	121102	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6420	0	3	0.00	130850440	20441	25.06	6420	6510	6320	8340	4500	6420	6401.37	0.33	0	-2068	6773	6596	6433	6256	6093	6515	6175	26	1920	500	4490	10	1	5178252	332	917.14	1.07	12	0.39	7.00	5981.00	9670	20240110	-33.61	5750	20240718	11.65	9670	-33.61	20240110	5750	11.65	20240718	9670	-33.61	20240110	5750	11.65	20240718	2.53	N	296640	500	26 억		16975	N	N	0	N	00	N
55	20240723	111100	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6460	40	2	0.62	122313470	19113	23.43	6420	6510	6320	8340	4500	6420	6399.49	0.33	0	-2386	6773	6596	6433	6256	6093	6515	6175	26	1920	500	4490	10	1	5178252	335	922.86	1.08	12	0.37	7.00	5981.00	9670	20240110	-33.20	5750	20240718	12.35	9670	-33.20	20240110	5750	12.35	20240718	9670	-33.20	20240110	5750	12.35	20240718	2.53	N	296640	500	26 억		16975	N	N	0	N	00	N
56	20240723	101054	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6410	-10	5	-0.16	53508850	8308	10.18	6420	6510	6400	8340	4500	6420	6440.64	0.33	0	-617	6773	6596	6433	6256	6093	6515	6175	26	1920	500	4490	10	1	5178252	332	915.71	1.07	12	0.16	7.00	5981.00	9670	20240110	-33.71	5750	20240718	11.48	9670	-33.71	20240110	5750	11.48	20240718	9670	-33.71	20240110	5750	11.48	20240718	2.53	N	296640	500	26 억		16975	N	N	0	N	00	N
57	20240723	091107	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6460	40	2	0.62	8616990	1334	1.64	6420	6510	6420	8340	4500	6420	6459.51	0.33	0	393	6773	6596	6433	6256	6093	6515	6175	26	1920	500	4490	10	1	5178252	335	922.86	1.08	12	0.03	7.00	5981.00	9670	20240110	-33.20	5750	20240718	12.35	9670	-33.20	20240110	5750	12.35	20240718	9670	-33.20	20240110	5750	12.35	20240718	2.53	N	296640	500	26 억		16975	N	N	0	N	00	N
58	20240722	161048	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6420	-190	5	-2.87	519080270	81033	8.16	6610	6610	6270	8590	4630	6610	6405.69	0.16	0	8650	8850	7730	7170	6050	5490	7450	5770	26	1980	500	4620	10	1	5178252	332	917.14	1.07	12	1.56	7.00	5981.00	9670	20240110	-33.61	5750	20240718	11.65	9670	-33.61	20240110	5750	11.65	20240718	9670	-33.61	20240110	5750	11.65	20240718	2.26	N	296640	500	26 억		8314	N	N	0	N	00	N
59	20240722	151059	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6390	-220	5	-3.33	494234590	77159	7.77	6610	6610	6270	8590	4630	6610	6405.31	0.16	0	7782	8850	7730	7170	6050	5490	7450	5770	26	1980	500	4620	10	1	5178252	331	912.86	1.07	12	1.49	7.00	5981.00	9670	20240110	-33.92	5750	20240718	11.13	9670	-33.92	20240110	5750	11.13	20240718	9670	-33.92	20240110	5750	11.13	20240718	2.26	N	296640	500	26 억		8314	N	N	0	N	00	N
60	20240722	141105	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6400	-210	5	-3.18	426552650	66639	6.71	6610	6610	6270	8590	4630	6610	6400.83	0.16	0	5325	8850	7730	7170	6050	5490	7450	5770	26	1980	500	4620	10	1	5178252	331	914.29	1.07	12	1.29	7.00	5981.00	9670	20240110	-33.82	5750	20240718	11.30	9670	-33.82	20240110	5750	11.30	20240718	9670	-33.82	20240110	5750	11.30	20240718	2.26	N	296640	500	26 억		8314	N	N	0	N	00	N
61	20240722	131100	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6410	-200	5	-3.03	394037560	61548	6.20	6610	6610	6270	8590	4630	6610	6401.99	0.16	0	4942	8850	7730	7170	6050	5490	7450	5770	26	1980	500	4620	10	1	5178252	332	915.71	1.07	12	1.19	7.00	5981.00	9670	20240110	-33.71	5750	20240718	11.48	9670	-33.71	20240110	5750	11.48	20240718	9670	-33.71	20240110	5750	11.48	20240718	2.26	N	296640	500	26 억		8314	N	N	0	N	00	N
62	20240722	121057	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6420	-190	5	-2.87	367464680	57393	5.78	6610	6610	6270	8590	4630	6610	6402.47	0.16	0	4586	8850	7730	7170	6050	5490	7450	5770	26	1980	500	4620	10	1	5178252	332	917.14	1.07	12	1.11	7.00	5981.00	9670	20240110	-33.61	5750	20240718	11.65	9670	-33.61	20240110	5750	11.65	20240718	9670	-33.61	20240110	5750	11.65	20240718	2.26	N	296640	500	26 억		8314	N	N	0	N	00	N
63	20240722	111056	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6320	-290	5	-4.39	333119650	52054	5.24	6610	6610	6270	8590	4630	6610	6399.35	0.16	0	4509	8850	7730	7170	6050	5490	7450	5770	26	1980	500	4620	10	1	5178252	327	902.86	1.06	12	1.01	7.00	5981.00	9670	20240110	-34.64	5750	20240718	9.91	9670	-34.64	20240110	5750	9.91	20240718	9670	-34.64	20240110	5750	9.91	20240718	2.26	N	296640	500	26 억		8314	N	N	0	N	00	N
64	20240722	101056	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6360	-250	5	-3.78	288470510	45032	4.53	6610	6610	6270	8590	4630	6610	6405.73	0.16	0	4581	8850	7730	7170	6050	5490	7450	5770	26	1980	500	4620	10	1	5178252	329	908.57	1.06	12	0.87	7.00	5981.00	9670	20240110	-34.23	5750	20240718	10.61	9670	-34.23	20240110	5750	10.61	20240718	9670	-34.23	20240110	5750	10.61	20240718	2.26	N	296640	500	26 억		8314	N	N	0	N	00	N
65	20240722	091100	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6430	-180	5	-2.72	111157130	17061	1.72	6610	6610	6320	8590	4630	6610	6515.07	0.16	0	1855	8850	7730	7170	6050	5490	7450	5770	26	1980	500	4620	10	1	5178252	333	918.57	1.08	12	0.33	7.00	5981.00	9670	20240110	-33.51	5750	20240718	11.83	9670	-33.51	20240110	5750	11.83	20240718	9670	-33.51	20240110	5750	11.83	20240718	2.26	N	296640	500	26 억		8314	N	N	0	N	00	N
66	20240719	161030	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6610	-590	5	-8.19	7431326490	986125	34.68	7570	8290	6610	9360	5040	7200	7538.47	0.32	0	-8222	9193	8196	6973	5976	4753	8695	6475	26	2160	500	5040	10	1	5178252	342	944.29	1.11	12	19.04	7.00	5981.00	9670	20240110	-31.64	5750	20240718	14.96	9670	-31.64	20240110	5750	14.96	20240718	9670	-31.64	20240110	5750	14.96	20240718	2.29	N	296640	500	26 억		16453	N	N	0	N	00	N
67	20240719	151041	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6750	-450	5	-6.25	7215944190	953776	33.55	7570	8290	6710	9360	5040	7200	7565.66	0.32	0	-5941	9193	8196	6973	5976	4753	8695	6475	26	2160	500	5040	10	1	5178252	350	964.29	1.13	12	18.42	7.00	5981.00	9670	20240110	-30.20	5750	20240718	17.39	9670	-30.20	20240110	5750	17.39	20240718	9670	-30.20	20240110	5750	17.39	20240718	2.29	N	296640	500	26 억		16453	N	N	0	N	00	N
68	20240719	141043	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6830	-370	5	-5.14	6951980280	914684	32.17	7570	8290	6800	9360	5040	7200	7600.42	0.32	0	-8957	9193	8196	6973	5976	4753	8695	6475	26	2160	500	5040	10	1	5178252	354	975.71	1.14	12	17.66	7.00	5981.00	9670	20240110	-29.37	5750	20240718	18.78	9670	-29.37	20240110	5750	18.78	20240718	9670	-29.37	20240110	5750	18.78	20240718	2.29	N	296640	500	26 억		16453	N	N	0	N	00	N
69	20240719	131034	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6820	-380	5	-5.28	6807000170	893477	31.42	7570	8290	6800	9360	5040	7200	7618.55	0.32	0	-9457	9193	8196	6973	5976	4753	8695	6475	26	2160	500	5040	10	1	5178252	353	974.29	1.14	12	17.25	7.00	5981.00	9670	20240110	-29.47	5750	20240718	18.61	9670	-29.47	20240110	5750	18.61	20240718	9670	-29.47	20240110	5750	18.61	20240718	2.29	N	296640	500	26 억		16453	N	N	0	N	00	N
70	20240719	121032	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6940	-260	5	-3.61	6591591460	862155	30.32	7570	8290	6840	9360	5040	7200	7645.48	0.32	0	-9114	9193	8196	6973	5976	4753	8695	6475	26	2160	500	5040	10	1	5178252	359	991.43	1.16	12	16.65	7.00	5981.00	9670	20240110	-28.23	5750	20240718	20.70	9670	-28.23	20240110	5750	20.70	20240718	9670	-28.23	20240110	5750	20.70	20240718	2.29	N	296640	500	26 억		16453	N	N	0	N	00	N
71	20240719	111044	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6950	-250	5	-3.47	6437462830	840005	29.54	7570	8290	6840	9360	5040	7200	7663.60	0.32	0	-8798	9193	8196	6973	5976	4753	8695	6475	26	2160	500	5040	10	1	5178252	360	992.86	1.16	12	16.22	7.00	5981.00	9670	20240110	-28.13	5750	20240718	20.87	9670	-28.13	20240110	5750	20.87	20240718	9670	-28.13	20240110	5750	20.87	20240718	2.29	N	296640	500	26 억		16453	N	N	0	N	00	N
72	20240719	101024	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7220	20	2	0.28	5605708370	722271	25.40	7570	8290	7140	9360	5040	7200	7761.23	0.32	0	-8886	9193	8196	6973	5976	4753	8695	6475	26	2160	500	5040	10	1	5178252	374	1031.43	1.21	12	13.95	7.00	5981.00	9670	20240110	-25.34	5750	20240718	25.57	9670	-25.34	20240110	5750	25.57	20240718	9670	-25.34	20240110	5750	25.57	20240718	2.29	N	296640	500	26 억		16453	N	N	0	N	00	N
73	20240719	091046	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7680	480	2	6.67	3924603850	495623	17.43	7570	8290	7570	9360	5040	7200	7918.53	0.32	0	-8264	9193	8196	6973	5976	4753	8695	6475	26	2160	500	5040	10	1	5178252	398	1097.14	1.28	12	9.57	7.00	5981.00	9670	20240110	-20.58	5750	20240718	33.57	9670	-20.58	20240110	5750	33.57	20240718	9670	-20.58	20240110	5750	33.57	20240718	2.29	N	296640	500	26 억		16453	N	N	0	N	00	N
74	20240718	161023	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	7200	930	2	14.83	18995013460	2591849	1613.36	6260	7970	5750	8150	4390	6270	7328.92	0.74	0	-21907	7576	6922	6356	5702	5136	6640	5420	26	1880	500	4380	10	1	5178252	373	1028.57	1.20	12	50.05	7.00	5981.00	9670	20240110	-25.54	5750	20240718	25.22	9670	-25.54	20240110	5750	25.22	20240718	9670	-25.54	20240110	5750	25.22	20240718	2.34	N	296640	500	26 억		38112	N	N	0	N	00	N
75	20240718	151033	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	7380	1110	2	17.70	18091504540	2468002	1536.27	6260	7970	5750	8150	4390	6270	7330.45	0.74	0	-31643	7576	6922	6356	5702	5136	6640	5420	26	1880	500	4380	10	1	5178252	382	1054.29	1.23	12	47.66	7.00	5981.00	9670	20240110	-23.68	5750	20240718	28.35	9670	-23.68	20240110	5750	28.35	20240718	9670	-23.68	20240110	5750	28.35	20240718	2.34	N	296640	500	26 억		38112	N	N	0	N	00	N
76	20240718	141025	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	7190	920	2	14.67	7277785470	1019429	634.57	6260	7700	5750	8150	4390	6270	7139.13	0.74	0	-29511	7576	6922	6356	5702	5136	6640	5420	26	1880	500	4380	10	1	5178252	372	1027.14	1.20	12	19.69	7.00	5981.00	9670	20240110	-25.65	5750	20240718	25.04	9670	-25.65	20240110	5750	25.04	20240718	9670	-25.65	20240110	5750	25.04	20240718	2.34	N	296640	500	26 억		38112	N	N	0	N	00	N
77	20240718	131026	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	6110	-160	5	-2.55	391086190	65383	40.70	6260	6260	5750	8150	4390	6270	5981.23	0.74	0	-3544	7576	6922	6356	5702	5136	6640	5420	26	1880	500	4380	10	1	5178252	316	872.86	1.02	12	1.26	7.00	5981.00	9670	20240110	-36.81	5750	20240718	6.26	9670	-36.81	20240110	5750	6.26	20240718	9670	-36.81	20240110	5750	6.26	20240718	2.34	N	296640	500	26 억		38112	N	N	0	N	00	N
78	20240718	121027	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	6110	-160	5	-2.55	371747450	62223	38.73	6260	6260	5750	8150	4390	6270	5974.19	0.74	0	-3362	7576	6922	6356	5702	5136	6640	5420	26	1880	500	4380	10	1	5178252	316	872.86	1.02	12	1.20	7.00	5981.00	9670	20240110	-36.81	5750	20240718	6.26	9670	-36.81	20240110	5750	6.26	20240718	9670	-36.81	20240110	5750	6.26	20240718	2.34	N	296640	500	26 억		38112	N	N	0	N	00	N
79	20240718	111033	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	6090	-180	5	-2.87	361118190	60478	37.65	6260	6260	5750	8150	4390	6270	5970.80	0.74	0	-2971	7576	6922	6356	5702	5136	6640	5420	26	1880	500	4380	10	1	5178252	315	870.00	1.02	12	1.17	7.00	5981.00	9670	20240110	-37.02	5750	20240718	5.91	9670	-37.02	20240110	5750	5.91	20240718	9670	-37.02	20240110	5750	5.91	20240718	2.34	N	296640	500	26 억		38112	N	N	0	N	00	N
80	20240718	101034	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5860	-410	5	-6.54	296608840	49775	30.98	6260	6260	5750	8150	4390	6270	5958.66	0.74	0	-2191	7576	6922	6356	5702	5136	6640	5420	26	1880	500	4380	10	1	5178252	303	837.14	0.98	12	0.96	7.00	5981.00	9670	20240110	-39.40	5750	20240718	1.91	9670	-39.40	20240110	5750	1.91	20240718	9670	-39.40	20240110	5750	1.91	20240718	2.34	N	296640	500	26 억		38112	N	N	0	N	00	N
81	20240718	091035	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6050	-220	5	-3.51	59919620	9801	6.10	6260	6260	6030	8150	4390	6270	6112.77	0.74	0	-2513	7576	6922	6356	5702	5136	6640	5420	26	1880	500	4380	10	1	5178252	313	864.29	1.01	12	0.19	7.00	5981.00	9670	20240110	-37.44	5790	20240717	4.49	9670	-37.44	20240110	5790	4.49	20240717	9670	-37.44	20240110	5790	4.49	20240717	2.34	N	296640	500	26 억		38112	N	N	0	N	00	N
82	20240717	161119	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	6270	-700	5	-10.04	994639220	158363	934.24	6920	7010	5790	9060	4880	6970	6279.32	0.62	0	5939	7110	7040	6970	6900	6830	7005	6865	26	2090	500	4870	10	1	5178252	325	895.71	1.05	12	3.06	7.00	5981.00	9670	20240110	-35.16	5790	20240717	8.29	9670	-35.16	20240110	5790	8.29	20240717	9670	-35.16	20240110	5790	8.29	20240717	2.33	N	296640	500	26 억		32314	N	N	0	N	00	N
83	20240717	151125	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	6250	-720	5	-10.33	919622640	146359	863.42	6920	7010	5790	9060	4880	6970	6281.77	0.62	0	9457	7110	7040	6970	6900	6830	7005	6865	26	2090	500	4870	10	1	5178252	324	892.86	1.04	12	2.83	7.00	5981.00	9670	20240110	-35.37	5790	20240717	7.94	9670	-35.37	20240110	5790	7.94	20240717	9670	-35.37	20240110	5790	7.94	20240717	2.33	N	296640	500	26 억		32314	N	N	0	N	00	N
84	20240717	141121	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6910	-60	5	-0.86	62844700	9069	53.50	6920	7010	6880	9060	4880	6970	6928.08	0.62	0	-634	7110	7040	6970	6900	6830	7005	6865	26	2090	500	4870	10	1	5178252	358	987.14	1.16	12	0.18	7.00	5981.00	9670	20240110	-28.54	6300	20231026	9.68	9670	-28.54	20240110	6740	2.52	20240319	9670	-28.54	20240110	6300	9.68	20231026	2.33	N	296640	500	26 억		32314	N	N	0	N	00	N
85	20240717	131119	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6940	-30	5	-0.43	49814450	7184	42.38	6920	7010	6880	9060	4880	6970	6932.34	0.62	0	-359	7110	7040	6970	6900	6830	7005	6865	26	2090	500	4870	10	1	5178252	359	991.43	1.16	12	0.14	7.00	5981.00	9670	20240110	-28.23	6300	20231026	10.16	9670	-28.23	20240110	6740	2.97	20240319	9670	-28.23	20240110	6300	10.16	20231026	2.33	N	296640	500	26 억		32314	N	N	0	N	00	N
86	20240717	121121	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6890	-80	5	-1.15	47356150	6828	40.28	6920	7010	6880	9060	4880	6970	6933.82	0.62	0	-368	7110	7040	6970	6900	6830	7005	6865	26	2090	500	4870	10	1	5178252	357	984.29	1.15	12	0.13	7.00	5981.00	9670	20240110	-28.75	6300	20231026	9.37	9670	-28.75	20240110	6740	2.23	20240319	9670	-28.75	20240110	6300	9.37	20231026	2.33	N	296640	500	26 억		32314	N	N	0	N	00	N
87	20240717	111122	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6930	-40	5	-0.57	41547290	5987	35.32	6920	7010	6880	9060	4880	6970	6937.80	0.62	0	-388	7110	7040	6970	6900	6830	7005	6865	26	2090	500	4870	10	1	5178252	359	990.00	1.16	12	0.12	7.00	5981.00	9670	20240110	-28.34	6300	20231026	10.00	9670	-28.34	20240110	6740	2.82	20240319	9670	-28.34	20240110	6300	10.00	20231026	2.33	N	296640	500	26 억		32314	N	N	0	N	00	N
88	20240717	101125	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6960	-10	5	-0.14	20686730	2973	17.54	6920	7010	6900	9060	4880	6970	6956.72	0.62	0	464	7110	7040	6970	6900	6830	7005	6865	26	2090	500	4870	10	1	5178252	360	994.29	1.16	12	0.06	7.00	5981.00	9670	20240110	-28.02	6300	20231026	10.48	9670	-28.02	20240110	6740	3.26	20240319	9670	-28.02	20240110	6300	10.48	20231026	2.33	N	296640	500	26 억		32314	N	N	0	N	00	N
89	20240717	090915	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6960	-10	5	-0.14	4063760	585	3.45	6920	6960	6900	9060	4880	6970	6915.89	0.62	0	0	7110	7040	6970	6900	6830	7005	6865	26	2090	500	4870	10	1	5178252	360	994.29	1.16	12	0.01	7.00	5981.00	9670	20240110	-28.02	6300	20231026	10.48	9670	-28.02	20240110	6740	3.26	20240319	9670	-28.02	20240110	6300	10.48	20231026	2.33	N	296640	500	26 억		32314	N	N	0	N	00	N
90	20240716	161123	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6970	-30	5	-0.43	117123950	16860	171.38	7000	7040	6900	9100	4900	7000	6946.85	0.69	0	-3633	7080	7040	6980	6940	6880	7010	6910	26	2100	500	4900	10	1	5178252	361	995.71	1.17	12	0.33	7.00	5981.00	9670	20240110	-27.92	6300	20231026	10.63	9670	-27.92	20240110	6740	3.41	20240319	9670	-27.92	20240110	6300	10.63	20231026	2.33	N	296640	500	26 억		35947	N	N	0	N	00	N
91	20240716	151136	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6960	-40	5	-0.57	112094010	16138	164.04	7000	7040	6900	9100	4900	7000	6945.97	0.69	0	-3409	7080	7040	6980	6940	6880	7010	6910	26	2100	500	4900	10	1	5178252	360	994.29	1.16	12	0.31	7.00	5981.00	9670	20240110	-28.02	6300	20231026	10.48	9670	-28.02	20240110	6740	3.26	20240319	9670	-28.02	20240110	6300	10.48	20231026	2.33	N	296640	500	26 억		35947	N	N	0	N	00	N
92	20240716	141130	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6930	-70	5	-1.00	84037120	12085	122.84	7000	7040	6910	9100	4900	7000	6953.84	0.69	0	-3428	7080	7040	6980	6940	6880	7010	6910	26	2100	500	4900	10	1	5178252	359	990.00	1.16	12	0.23	7.00	5981.00	9670	20240110	-28.34	6300	20231026	10.00	9670	-28.34	20240110	6740	2.82	20240319	9670	-28.34	20240110	6300	10.00	20231026	2.33	N	296640	500	26 억		35947	N	N	0	N	00	N
93	20240716	131131	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6930	-70	5	-1.00	80796700	11617	118.08	7000	7040	6910	9100	4900	7000	6955.04	0.69	0	-3428	7080	7040	6980	6940	6880	7010	6910	26	2100	500	4900	10	1	5178252	359	990.00	1.16	12	0.22	7.00	5981.00	9670	20240110	-28.34	6300	20231026	10.00	9670	-28.34	20240110	6740	2.82	20240319	9670	-28.34	20240110	6300	10.00	20231026	2.33	N	296640	500	26 억		35947	N	N	0	N	00	N
94	20240716	121128	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6930	-70	5	-1.00	80755120	11611	118.02	7000	7040	6910	9100	4900	7000	6955.05	0.69	0	-3428	7080	7040	6980	6940	6880	7010	6910	26	2100	500	4900	10	1	5178252	359	990.00	1.16	12	0.22	7.00	5981.00	9670	20240110	-28.34	6300	20231026	10.00	9670	-28.34	20240110	6740	2.82	20240319	9670	-28.34	20240110	6300	10.00	20231026	2.33	N	296640	500	26 억		35947	N	N	0	N	00	N
95	20240716	111129	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6940	-60	5	-0.86	62968300	9043	91.92	7000	7040	6910	9100	4900	7000	6963.21	0.69	0	-3435	7080	7040	6980	6940	6880	7010	6910	26	2100	500	4900	10	1	5178252	359	991.43	1.16	12	0.17	7.00	5981.00	9670	20240110	-28.23	6300	20231026	10.16	9670	-28.23	20240110	6740	2.97	20240319	9670	-28.23	20240110	6300	10.16	20231026	2.33	N	296640	500	26 억		35947	N	N	0	N	00	N
96	20240716	101129	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7020	20	2	0.29	47009130	6746	68.57	7000	7040	6910	9100	4900	7000	6968.45	0.69	0	-3138	7080	7040	6980	6940	6880	7010	6910	26	2100	500	4900	10	1	5178252	364	1002.86	1.17	12	0.13	7.00	5981.00	9670	20240110	-27.40	6300	20231026	11.43	9670	-27.40	20240110	6740	4.15	20240319	9670	-27.40	20240110	6300	11.43	20231026	2.33	N	296640	500	26 억		35947	N	N	0	N	00	N
97	20240716	091128	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6970	-30	5	-0.43	2824580	404	4.11	7000	7000	6970	9100	4900	7000	6991.53	0.69	0	-218	7080	7040	6980	6940	6880	7010	6910	26	2100	500	4900	10	1	5178252	361	995.71	1.17	12	0.01	7.00	5981.00	9670	20240110	-27.92	6300	20231026	10.63	9670	-27.92	20240110	6740	3.41	20240319	9670	-27.92	20240110	6300	10.63	20231026	2.33	N	296640	500	26 억		35947	N	N	0	N	00	N
98	20240715	161110	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7000	-20	5	-0.28	68081320	9790	82.85	7020	7020	6920	9120	4920	7020	6954.17	0.70	0	-305	7126	7072	6986	6932	6846	7100	6960	26	2100	500	4910	10	1	5178252	362	1000.00	1.17	12	0.19	7.00	5981.00	9670	20240110	-27.61	6300	20231026	11.11	9670	-27.61	20240110	6740	3.86	20240319	9670	-27.61	20240110	6300	11.11	20231026	2.30	N	296640	500	26 억		36252	N	N	0	N	00	N
99	20240715	151119	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6980	-40	5	-0.57	58749630	8450	71.51	7020	7020	6920	9120	4920	7020	6952.62	0.70	0	-148	7126	7072	6986	6932	6846	7100	6960	26	2100	500	4910	10	1	5178252	361	997.14	1.17	12	0.16	7.00	5981.00	9670	20240110	-27.82	6300	20231026	10.79	9670	-27.82	20240110	6740	3.56	20240319	9670	-27.82	20240110	6300	10.79	20231026	2.30	N	296640	500	26 억		36252	N	N	0	N	00	N
100	20240715	141116	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6980	-40	5	-0.57	37472940	5387	45.59	7020	7020	6920	9120	4920	7020	6956.18	0.70	0	-516	7126	7072	6986	6932	6846	7100	6960	26	2100	500	4910	10	1	5178252	361	997.14	1.17	12	0.10	7.00	5981.00	9670	20240110	-27.82	6300	20231026	10.79	9670	-27.82	20240110	6740	3.56	20240319	9670	-27.82	20240110	6300	10.79	20231026	2.30	N	296640	500	26 억		36252	N	N	0	N	00	N
101	20240715	131118	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6950	-70	5	-1.00	33050740	4750	40.20	7020	7020	6920	9120	4920	7020	6958.05	0.70	0	-500	7126	7072	6986	6932	6846	7100	6960	26	2100	500	4910	10	1	5178252	360	992.86	1.16	12	0.09	7.00	5981.00	9670	20240110	-28.13	6300	20231026	10.32	9670	-28.13	20240110	6740	3.12	20240319	9670	-28.13	20240110	6300	10.32	20231026	2.30	N	296640	500	26 억		36252	N	N	0	N	00	N
102	20240715	121117	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6970	-50	5	-0.71	21682990	3118	26.39	7020	7020	6920	9120	4920	7020	6954.13	0.70	0	-505	7126	7072	6986	6932	6846	7100	6960	26	2100	500	4910	10	1	5178252	361	995.71	1.17	12	0.06	7.00	5981.00	9670	20240110	-27.92	6300	20231026	10.63	9670	-27.92	20240110	6740	3.41	20240319	9670	-27.92	20240110	6300	10.63	20231026	2.30	N	296640	500	26 억		36252	N	N	0	N	00	N
103	20240715	111117	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6970	-50	5	-0.71	21606470	3107	26.29	7020	7020	6920	9120	4920	7020	6954.13	0.70	0	-505	7126	7072	6986	6932	6846	7100	6960	26	2100	500	4910	10	1	5178252	361	995.71	1.17	12	0.06	7.00	5981.00	9670	20240110	-27.92	6300	20231026	10.63	9670	-27.92	20240110	6740	3.41	20240319	9670	-27.92	20240110	6300	10.63	20231026	2.30	N	296640	500	26 억		36252	N	N	0	N	00	N
104	20240715	101115	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6960	-60	5	-0.85	20083440	2888	24.44	7020	7020	6920	9120	4920	7020	6954.10	0.70	0	-461	7126	7072	6986	6932	6846	7100	6960	26	2100	500	4910	10	1	5178252	360	994.29	1.16	12	0.06	7.00	5981.00	9670	20240110	-28.02	6300	20231026	10.48	9670	-28.02	20240110	6740	3.26	20240319	9670	-28.02	20240110	6300	10.48	20231026	2.30	N	296640	500	26 억		36252	N	N	0	N	00	N
105	20240715	091117	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6950	-70	5	-1.00	3807960	543	4.60	7020	7020	6950	9120	4920	7020	7012.82	0.70	0	-70	7126	7072	6986	6932	6846	7100	6960	26	2100	500	4910	10	1	5178252	360	992.86	1.16	12	0.01	7.00	5981.00	9670	20240110	-28.13	6300	20231026	10.32	9670	-28.13	20240110	6740	3.12	20240319	9670	-28.13	20240110	6300	10.32	20231026	2.30	N	296640	500	26 억		36252	N	N	0	N	00	N
106	20240712	161108	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7020	50	2	0.72	80069980	11535	64.31	6950	7040	6900	9060	4880	6970	6941.48	0.67	0	1405	7156	7062	7006	6912	6856	7035	6885	26	2090	500	4870	10	1	5178252	364	1002.86	1.17	12	0.22	7.00	5981.00	9670	20240110	-27.40	6300	20231026	11.43	9670	-27.40	20240110	6740	4.15	20240319	9670	-27.40	20240110	6300	11.43	20231026	2.32	N	296640	500	26 억		34949	N	N	0	N	00	N
107	20240712	151115	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6980	10	2	0.14	76329700	10999	61.32	6950	7040	6900	9060	4880	6970	6939.69	0.67	0	1483	7156	7062	7006	6912	6856	7035	6885	26	2090	500	4870	10	1	5178252	361	997.14	1.17	12	0.21	7.00	5981.00	9670	20240110	-27.82	6300	20231026	10.79	9670	-27.82	20240110	6740	3.56	20240319	9670	-27.82	20240110	6300	10.79	20231026	2.32	N	296640	500	26 억		34949	N	N	0	N	00	N
108	20240712	141118	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6970	0	3	0.00	63718540	9184	51.20	6950	7040	6900	9060	4880	6970	6937.99	0.67	0	1600	7156	7062	7006	6912	6856	7035	6885	26	2090	500	4870	10	1	5178252	361	995.71	1.17	12	0.18	7.00	5981.00	9670	20240110	-27.92	6300	20231026	10.63	9670	-27.92	20240110	6740	3.41	20240319	9670	-27.92	20240110	6300	10.63	20231026	2.32	N	296640	500	26 억		34949	N	N	0	N	00	N
109	20240712	131112	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6960	-10	5	-0.14	62969720	9077	50.61	6950	7040	6900	9060	4880	6970	6937.28	0.67	0	1602	7156	7062	7006	6912	6856	7035	6885	26	2090	500	4870	10	1	5178252	360	994.29	1.16	12	0.18	7.00	5981.00	9670	20240110	-28.02	6300	20231026	10.48	9670	-28.02	20240110	6740	3.26	20240319	9670	-28.02	20240110	6300	10.48	20231026	2.32	N	296640	500	26 억		34949	N	N	0	N	00	N
110	20240712	121114	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6940	-30	5	-0.43	43634520	6299	35.12	6950	6970	6900	9060	4880	6970	6927.21	0.67	0	1605	7156	7062	7006	6912	6856	7035	6885	26	2090	500	4870	10	1	5178252	359	991.43	1.16	12	0.12	7.00	5981.00	9670	20240110	-28.23	6300	20231026	10.16	9670	-28.23	20240110	6740	2.97	20240319	9670	-28.23	20240110	6300	10.16	20231026	2.32	N	296640	500	26 억		34949	N	N	0	N	00	N
111	20240712	111110	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6960	-10	5	-0.14	27972090	4038	22.51	6950	6970	6900	9060	4880	6970	6927.21	0.67	0	539	7156	7062	7006	6912	6856	7035	6885	26	2090	500	4870	10	1	5178252	360	994.29	1.16	12	0.08	7.00	5981.00	9670	20240110	-28.02	6300	20231026	10.48	9670	-28.02	20240110	6740	3.26	20240319	9670	-28.02	20240110	6300	10.48	20231026	2.32	N	296640	500	26 억		34949	N	N	0	N	00	N
112	20240712	101111	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6930	-40	5	-0.57	18304910	2642	14.73	6950	6970	6900	9060	4880	6970	6928.43	0.67	0	539	7156	7062	7006	6912	6856	7035	6885	26	2090	500	4870	10	1	5178252	359	990.00	1.16	12	0.05	7.00	5981.00	9670	20240110	-28.34	6300	20231026	10.00	9670	-28.34	20240110	6740	2.82	20240319	9670	-28.34	20240110	6300	10.00	20231026	2.32	N	296640	500	26 억		34949	N	N	0	N	00	N
113	20240712	091109	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6930	-40	5	-0.57	7389060	1068	5.95	6950	6950	6900	9060	4880	6970	6918.60	0.67	0	0	7156	7062	7006	6912	6856	7035	6885	26	2090	500	4870	10	1	5178252	359	990.00	1.16	12	0.02	7.00	5981.00	9670	20240110	-28.34	6300	20231026	10.00	9670	-28.34	20240110	6740	2.82	20240319	9670	-28.34	20240110	6300	10.00	20231026	2.32	N	296640	500	26 억		34949	N	N	0	N	00	N
114	20240711	161104	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6970	-80	5	-1.13	125079520	17878	171.72	7000	7100	6950	9160	4940	7050	6996.28	0.74	0	-5277	7156	7102	7046	6992	6936	7075	6965	26	2110	500	4930	10	1	5178252	361	995.71	1.17	12	0.35	7.00	5981.00	9670	20240110	-27.92	6300	20231026	10.63	9670	-27.92	20240110	6740	3.41	20240319	9670	-27.92	20240110	6300	10.63	20231026	2.30	N	296640	500	26 억		38285	N	N	0	N	00	N
115	20240711	151110	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6980	-70	5	-0.99	115840770	16553	159.00	7000	7100	6950	9160	4940	7050	6998.17	0.74	0	-5071	7156	7102	7046	6992	6936	7075	6965	26	2110	500	4930	10	1	5178252	361	997.14	1.17	12	0.32	7.00	5981.00	9670	20240110	-27.82	6300	20231026	10.79	9670	-27.82	20240110	6740	3.56	20240319	9670	-27.82	20240110	6300	10.79	20231026	2.30	N	296640	500	26 억		38285	N	N	0	N	00	N
116	20240711	141111	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6980	-70	5	-0.99	94850770	13537	130.03	7000	7100	6950	9160	4940	7050	7006.78	0.74	0	-5639	7156	7102	7046	6992	6936	7075	6965	26	2110	500	4930	10	1	5178252	361	997.14	1.17	12	0.26	7.00	5981.00	9670	20240110	-27.82	6300	20231026	10.79	9670	-27.82	20240110	6740	3.56	20240319	9670	-27.82	20240110	6300	10.79	20231026	2.30	N	296640	500	26 억		38285	N	N	0	N	00	N
117	20240711	131109	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7000	-50	5	-0.71	65924300	9399	90.28	7000	7100	6980	9160	4940	7050	7013.97	0.74	0	-3180	7156	7102	7046	6992	6936	7075	6965	26	2110	500	4930	10	1	5178252	362	1000.00	1.17	12	0.18	7.00	5981.00	9670	20240110	-27.61	6300	20231026	11.11	9670	-27.61	20240110	6740	3.86	20240319	9670	-27.61	20240110	6300	11.11	20231026	2.30	N	296640	500	26 억		38285	N	N	0	N	00	N
118	20240711	121108	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7030	-20	5	-0.28	48776250	6953	66.79	7000	7100	6980	9160	4940	7050	7015.14	0.74	0	-2012	7156	7102	7046	6992	6936	7075	6965	26	2110	500	4930	10	1	5178252	364	1004.29	1.18	12	0.13	7.00	5981.00	9670	20240110	-27.30	6300	20231026	11.59	9670	-27.30	20240110	6740	4.30	20240319	9670	-27.30	20240110	6300	11.59	20231026	2.30	N	296640	500	26 억		38285	N	N	0	N	00	N
119	20240711	111104	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7020	-30	5	-0.43	47460420	6766	64.99	7000	7100	6980	9160	4940	7050	7014.55	0.74	0	-1971	7156	7102	7046	6992	6936	7075	6965	26	2110	500	4930	10	1	5178252	364	1002.86	1.17	12	0.13	7.00	5981.00	9670	20240110	-27.40	6300	20231026	11.43	9670	-27.40	20240110	6740	4.15	20240319	9670	-27.40	20240110	6300	11.43	20231026	2.30	N	296640	500	26 억		38285	N	N	0	N	00	N
120	20240711	101108	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7020	-30	5	-0.43	42301850	6032	57.94	7000	7100	6980	9160	4940	7050	7012.91	0.74	0	-1831	7156	7102	7046	6992	6936	7075	6965	26	2110	500	4930	10	1	5178252	364	1002.86	1.17	12	0.12	7.00	5981.00	9670	20240110	-27.40	6300	20231026	11.43	9670	-27.40	20240110	6740	4.15	20240319	9670	-27.40	20240110	6300	11.43	20231026	2.30	N	296640	500	26 억		38285	N	N	0	N	00	N
121	20240711	091104	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7000	-50	5	-0.71	27396770	3910	37.56	7000	7100	6980	9160	4940	7050	7006.85	0.74	0	-2376	7156	7102	7046	6992	6936	7075	6965	26	2110	500	4930	10	1	5178252	362	1000.00	1.17	12	0.08	7.00	5981.00	9670	20240110	-27.61	6300	20231026	11.11	9670	-27.61	20240110	6740	3.86	20240319	9670	-27.61	20240110	6300	11.11	20231026	2.30	N	296640	500	26 억		38285	N	N	0	N	00	N
122	20240710	161059	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7050	-20	5	-0.28	72862370	10369	106.49	7080	7100	6990	9190	4950	7070	7026.94	0.76	0	-2333	7196	7132	7076	7012	6956	7105	6985	26	2120	500	4940	10	1	5178252	365	1007.14	1.18	12	0.20	7.00	5981.00	9670	20240110	-27.09	6300	20231026	11.90	9670	-27.09	20240110	6740	4.60	20240319	9670	-27.09	20240110	6300	11.90	20231026	2.29	N	296640	500	26 억		39217	N	N	0	N	00	N
123	20240710	151104	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7040	-30	5	-0.42	70810160	10077	103.49	7080	7100	6990	9190	4950	7070	7026.91	0.76	0	-2258	7196	7132	7076	7012	6956	7105	6985	26	2120	500	4940	10	1	5178252	365	1005.71	1.18	12	0.19	7.00	5981.00	9670	20240110	-27.20	6300	20231026	11.75	9670	-27.20	20240110	6740	4.45	20240319	9670	-27.20	20240110	6300	11.75	20231026	2.29	N	296640	500	26 억		39217	N	N	0	N	00	N
124	20240710	141104	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7040	-30	5	-0.42	60405910	8597	88.29	7080	7100	6990	9190	4950	7070	7026.39	0.76	0	-2106	7196	7132	7076	7012	6956	7105	6985	26	2120	500	4940	10	1	5178252	365	1005.71	1.18	12	0.17	7.00	5981.00	9670	20240110	-27.20	6300	20231026	11.75	9670	-27.20	20240110	6740	4.45	20240319	9670	-27.20	20240110	6300	11.75	20231026	2.29	N	296640	500	26 억		39217	N	N	0	N	00	N
125	20240710	131103	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7040	-30	5	-0.42	41670360	5927	60.87	7080	7100	6990	9190	4950	7070	7030.60	0.76	0	-2511	7196	7132	7076	7012	6956	7105	6985	26	2120	500	4940	10	1	5178252	365	1005.71	1.18	12	0.11	7.00	5981.00	9670	20240110	-27.20	6300	20231026	11.75	9670	-27.20	20240110	6740	4.45	20240319	9670	-27.20	20240110	6300	11.75	20231026	2.29	N	296640	500	26 억		39217	N	N	0	N	00	N
126	20240710	121101	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7040	-30	5	-0.42	41191880	5859	60.17	7080	7100	6990	9190	4950	7070	7030.53	0.76	0	-2507	7196	7132	7076	7012	6956	7105	6985	26	2120	500	4940	10	1	5178252	365	1005.71	1.18	12	0.11	7.00	5981.00	9670	20240110	-27.20	6300	20231026	11.75	9670	-27.20	20240110	6740	4.45	20240319	9670	-27.20	20240110	6300	11.75	20231026	2.29	N	296640	500	26 억		39217	N	N	0	N	00	N
127	20240710	111103	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6990	-80	5	-1.13	40572920	5771	59.27	7080	7100	6990	9190	4950	7070	7030.48	0.76	0	-2474	7196	7132	7076	7012	6956	7105	6985	26	2120	500	4940	10	1	5178252	362	998.57	1.17	12	0.11	7.00	5981.00	9670	20240110	-27.71	6300	20231026	10.95	9670	-27.71	20240110	6740	3.71	20240319	9670	-27.71	20240110	6300	10.95	20231026	2.29	N	296640	500	26 억		39217	N	N	0	N	00	N
128	20240710	101058	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7000	-70	5	-0.99	36968630	5258	54.00	7080	7100	6990	9190	4950	7070	7030.93	0.76	0	-2090	7196	7132	7076	7012	6956	7105	6985	26	2120	500	4940	10	1	5178252	362	1000.00	1.17	12	0.10	7.00	5981.00	9670	20240110	-27.61	6300	20231026	11.11	9670	-27.61	20240110	6740	3.86	20240319	9670	-27.61	20240110	6300	11.11	20231026	2.29	N	296640	500	26 억		39217	N	N	0	N	00	N
129	20240710	091104	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7050	-20	5	-0.28	5237290	742	7.62	7080	7100	7050	9190	4950	7070	7058.34	0.76	0	-543	7196	7132	7076	7012	6956	7105	6985	26	2120	500	4940	10	1	5178252	365	1007.14	1.18	12	0.01	7.00	5981.00	9670	20240110	-27.09	6300	20231026	11.90	9670	-27.09	20240110	6740	4.60	20240319	9670	-27.09	20240110	6300	11.90	20231026	2.29	N	296640	500	26 억		39217	N	N	0	N	00	N
130	20240709	161056	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7070	-30	5	-0.42	68551740	9696	74.98	7140	7140	7020	9230	4970	7100	7070.11	0.77	0	-744	7233	7166	7033	6966	6833	7200	7000	26	2130	500	4970	10	1	5178252	366	1010.00	1.18	12	0.19	7.00	5981.00	9670	20240110	-26.89	6300	20231026	12.22	9670	-26.89	20240110	6740	4.90	20240319	9670	-26.89	20240110	6300	12.22	20231026	2.29	N	296640	500	26 억		40104	N	N	0	N	00	N
131	20240709	151103	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7090	-10	5	-0.14	58287150	8245	63.76	7140	7140	7020	9230	4970	7100	7069.39	0.77	0	-539	7233	7166	7033	6966	6833	7200	7000	26	2130	500	4970	10	1	5178252	367	1012.86	1.19	12	0.16	7.00	5981.00	9670	20240110	-26.68	6300	20231026	12.54	9670	-26.68	20240110	6740	5.19	20240319	9670	-26.68	20240110	6300	12.54	20231026	2.29	N	296640	500	26 억		40104	N	N	0	N	00	N
132	20240709	141102	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7070	-30	5	-0.42	53915020	7627	58.98	7140	7140	7020	9230	4970	7100	7068.97	0.77	0	-526	7233	7166	7033	6966	6833	7200	7000	26	2130	500	4970	10	1	5178252	366	1010.00	1.18	12	0.15	7.00	5981.00	9670	20240110	-26.89	6300	20231026	12.22	9670	-26.89	20240110	6740	4.90	20240319	9670	-26.89	20240110	6300	12.22	20231026	2.29	N	296640	500	26 억		40104	N	N	0	N	00	N
133	20240709	131106	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7060	-40	5	-0.56	53045970	7504	58.03	7140	7140	7020	9230	4970	7100	7069.03	0.77	0	-537	7233	7166	7033	6966	6833	7200	7000	26	2130	500	4970	10	1	5178252	366	1008.57	1.18	12	0.14	7.00	5981.00	9670	20240110	-26.99	6300	20231026	12.06	9670	-26.99	20240110	6740	4.75	20240319	9670	-26.99	20240110	6300	12.06	20231026	2.29	N	296640	500	26 억		40104	N	N	0	N	00	N
134	20240709	121107	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7050	-50	5	-0.70	49622860	7019	54.28	7140	7140	7020	9230	4970	7100	7069.79	0.77	0	-537	7233	7166	7033	6966	6833	7200	7000	26	2130	500	4970	10	1	5178252	365	1007.14	1.18	12	0.14	7.00	5981.00	9670	20240110	-27.09	6300	20231026	11.90	9670	-27.09	20240110	6740	4.60	20240319	9670	-27.09	20240110	6300	11.90	20231026	2.29	N	296640	500	26 억		40104	N	N	0	N	00	N
135	20240709	111107	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7070	-30	5	-0.42	36508060	5167	39.96	7140	7140	7020	9230	4970	7100	7065.62	0.77	0	-499	7233	7166	7033	6966	6833	7200	7000	26	2130	500	4970	10	1	5178252	366	1010.00	1.18	12	0.10	7.00	5981.00	9670	20240110	-26.89	6300	20231026	12.22	9670	-26.89	20240110	6740	4.90	20240319	9670	-26.89	20240110	6300	12.22	20231026	2.29	N	296640	500	26 억		40104	N	N	0	N	00	N
136	20240709	101103	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7070	-30	5	-0.42	28517150	4036	31.21	7140	7140	7020	9230	4970	7100	7065.70	0.77	0	169	7233	7166	7033	6966	6833	7200	7000	26	2130	500	4970	10	1	5178252	366	1010.00	1.18	12	0.08	7.00	5981.00	9670	20240110	-26.89	6300	20231026	12.22	9670	-26.89	20240110	6740	4.90	20240319	9670	-26.89	20240110	6300	12.22	20231026	2.29	N	296640	500	26 억		40104	N	N	0	N	00	N
137	20240709	091100	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7060	-40	5	-0.56	2917010	412	3.19	7140	7140	7060	9230	4970	7100	7080.12	0.77	0	137	7233	7166	7033	6966	6833	7200	7000	26	2130	500	4970	10	1	5178252	366	1008.57	1.18	12	0.01	7.00	5981.00	9670	20240110	-26.99	6300	20231026	12.06	9670	-26.99	20240110	6740	4.75	20240319	9670	-26.99	20240110	6300	12.06	20231026	2.29	N	296640	500	26 억		40104	N	N	0	N	00	N
138	20240708	161053	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7100	110	2	1.57	90470210	12927	183.41	6990	7100	6900	9080	4900	6990	6998.55	0.70	0	4300	7150	7070	7020	6940	6890	7110	6980	26	2090	500	4890	10	1	5178252	368	1014.29	1.19	12	0.25	7.00	5981.00	9670	20240110	-26.58	6300	20231026	12.70	9670	-26.58	20240110	6740	5.34	20240319	9670	-26.58	20240110	6300	12.70	20231026	2.32	N	296640	500	26 억		35994	N	N	0	N	00	N
139	20240708	151055	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7040	50	2	0.72	83415360	11929	169.25	6990	7100	6900	9080	4900	6990	6992.65	0.70	0	3847	7150	7070	7020	6940	6890	7110	6980	26	2090	500	4890	10	1	5178252	365	1005.71	1.18	12	0.23	7.00	5981.00	9670	20240110	-27.20	6300	20231026	11.75	9670	-27.20	20240110	6740	4.45	20240319	9670	-27.20	20240110	6300	11.75	20231026	2.32	N	296640	500	26 억		35994	N	N	0	N	00	N
140	20240708	141058	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7060	70	2	1.00	47818410	6848	97.16	6990	7100	6900	9080	4900	6990	6982.83	0.70	0	679	7150	7070	7020	6940	6890	7110	6980	26	2090	500	4890	10	1	5178252	366	1008.57	1.18	12	0.13	7.00	5981.00	9670	20240110	-26.99	6300	20231026	12.06	9670	-26.99	20240110	6740	4.75	20240319	9670	-26.99	20240110	6300	12.06	20231026	2.32	N	296640	500	26 억		35994	N	N	0	N	00	N
141	20240708	131053	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7010	20	2	0.29	31617160	4545	64.49	6990	7010	6900	9080	4900	6990	6956.47	0.70	0	-761	7150	7070	7020	6940	6890	7110	6980	26	2090	500	4890	10	1	5178252	363	1001.43	1.17	12	0.09	7.00	5981.00	9670	20240110	-27.51	6300	20231026	11.27	9670	-27.51	20240110	6740	4.01	20240319	9670	-27.51	20240110	6300	11.27	20231026	2.32	N	296640	500	26 억		35994	N	N	0	N	00	N
142	20240708	121055	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6990	0	3	0.00	27247210	3921	55.63	6990	7000	6900	9080	4900	6990	6949.05	0.70	0	-901	7150	7070	7020	6940	6890	7110	6980	26	2090	500	4890	10	1	5178252	362	998.57	1.17	12	0.08	7.00	5981.00	9670	20240110	-27.71	6300	20231026	10.95	9670	-27.71	20240110	6740	3.71	20240319	9670	-27.71	20240110	6300	10.95	20231026	2.32	N	296640	500	26 억		35994	N	N	0	N	00	N
143	20240708	111052	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6970	-20	5	-0.29	26674060	3839	54.47	6990	7000	6900	9080	4900	6990	6948.18	0.70	0	-901	7150	7070	7020	6940	6890	7110	6980	26	2090	500	4890	10	1	5178252	361	995.71	1.17	12	0.07	7.00	5981.00	9670	20240110	-27.92	6300	20231026	10.63	9670	-27.92	20240110	6740	3.41	20240319	9670	-27.92	20240110	6300	10.63	20231026	2.32	N	296640	500	26 억		35994	N	N	0	N	00	N
144	20240708	101053	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6950	-40	5	-0.57	22563840	3248	46.08	6990	7000	6900	9080	4900	6990	6947.00	0.70	0	-985	7150	7070	7020	6940	6890	7110	6980	26	2090	500	4890	10	1	5178252	360	992.86	1.16	12	0.06	7.00	5981.00	9670	20240110	-28.13	6300	20231026	10.32	9670	-28.13	20240110	6740	3.12	20240319	9670	-28.13	20240110	6300	10.32	20231026	2.32	N	296640	500	26 억		35994	N	N	0	N	00	N
145	20240708	091052	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6930	-60	5	-0.86	8411680	1206	17.11	6990	6990	6900	9080	4900	6990	6974.86	0.70	0	-1039	7150	7070	7020	6940	6890	7110	6980	26	2090	500	4890	10	1	5178252	359	990.00	1.16	12	0.02	7.00	5981.00	9670	20240110	-28.34	6300	20231026	10.00	9670	-28.34	20240110	6740	2.82	20240319	9670	-28.34	20240110	6300	10.00	20231026	2.32	N	296640	500	26 억		35994	N	N	0	N	00	N
146	20240705	161047	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6990	-60	5	-0.85	49348040	7048	33.02	6980	7100	6970	9160	4940	7050	7001.71	0.69	0	514	7163	7106	7003	6946	6843	7055	6895	26	2110	500	4930	10	1	5178252	362	998.57	1.17	12	0.14	7.00	5981.00	9670	20240110	-27.71	6300	20231026	10.95	9670	-27.71	20240110	6740	3.71	20240319	9670	-27.71	20240110	6300	10.95	20231026	2.34	N	296640	500	26 억		35480	N	N	0	N	00	N
147	20240705	151051	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7030	-20	5	-0.28	44251340	6319	29.61	6980	7100	6970	9160	4940	7050	7002.90	0.69	0	698	7163	7106	7003	6946	6843	7055	6895	26	2110	500	4930	10	1	5178252	364	1004.29	1.18	12	0.12	7.00	5981.00	9670	20240110	-27.30	6300	20231026	11.59	9670	-27.30	20240110	6740	4.30	20240319	9670	-27.30	20240110	6300	11.59	20231026	2.34	N	296640	500	26 억		35480	N	N	0	N	00	N
148	20240705	141053	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6980	-70	5	-0.99	34333560	4904	22.98	6980	7100	6970	9160	4940	7050	7001.13	0.69	0	464	7163	7106	7003	6946	6843	7055	6895	26	2110	500	4930	10	1	5178252	361	997.14	1.17	12	0.09	7.00	5981.00	9670	20240110	-27.82	6300	20231026	10.79	9670	-27.82	20240110	6740	3.56	20240319	9670	-27.82	20240110	6300	10.79	20231026	2.34	N	296640	500	26 억		35480	N	N	0	N	00	N
149	20240705	131050	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6970	-80	5	-1.13	26662860	3807	17.84	6980	7100	6970	9160	4940	7050	7003.64	0.69	0	-106	7163	7106	7003	6946	6843	7055	6895	26	2110	500	4930	10	1	5178252	361	995.71	1.17	12	0.07	7.00	5981.00	9670	20240110	-27.92	6300	20231026	10.63	9670	-27.92	20240110	6740	3.41	20240319	9670	-27.92	20240110	6300	10.63	20231026	2.34	N	296640	500	26 억		35480	N	N	0	N	00	N
150	20240705	121051	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7050	0	3	0.00	19320170	2757	12.92	6980	7100	6980	9160	4940	7050	7007.68	0.69	0	-191	7163	7106	7003	6946	6843	7055	6895	26	2110	500	4930	10	1	5178252	365	1007.14	1.18	12	0.05	7.00	5981.00	9670	20240110	-27.09	6300	20231026	11.90	9670	-27.09	20240110	6740	4.60	20240319	9670	-27.09	20240110	6300	11.90	20231026	2.34	N	296640	500	26 억		35480	N	N	0	N	00	N
151	20240705	111047	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7020	-30	5	-0.43	15688600	2241	10.50	6980	7100	6980	9160	4940	7050	7000.71	0.69	0	132	7163	7106	7003	6946	6843	7055	6895	26	2110	500	4930	10	1	5178252	364	1002.86	1.17	12	0.04	7.00	5981.00	9670	20240110	-27.40	6300	20231026	11.43	9670	-27.40	20240110	6740	4.15	20240319	9670	-27.40	20240110	6300	11.43	20231026	2.34	N	296640	500	26 억		35480	N	N	0	N	00	N
152	20240705	101048	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7040	-10	5	-0.14	11261450	1611	7.55	6980	7100	6980	9160	4940	7050	6990.35	0.69	0	132	7163	7106	7003	6946	6843	7055	6895	26	2110	500	4930	10	1	5178252	365	1005.71	1.18	12	0.03	7.00	5981.00	9670	20240110	-27.20	6300	20231026	11.75	9670	-27.20	20240110	6740	4.45	20240319	9670	-27.20	20240110	6300	11.75	20231026	2.34	N	296640	500	26 억		35480	N	N	0	N	00	N
153	20240705	091050	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6980	-70	5	-0.99	4051280	580	2.72	6980	7100	6980	9160	4940	7050	6984.97	0.69	0	-258	7163	7106	7003	6946	6843	7055	6895	26	2110	500	4930	10	1	5178252	361	997.14	1.17	12	0.01	7.00	5981.00	9670	20240110	-27.82	6300	20231026	10.79	9670	-27.82	20240110	6740	3.56	20240319	9670	-27.82	20240110	6300	10.79	20231026	2.34	N	296640	500	26 억		35480	N	N	0	N	00	N
154	20240704	161043	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7050	10	2	0.14	148418010	21272	83.23	7060	7060	6900	9150	4930	7040	6977.15	0.67	0	888	7253	7146	7073	6966	6893	7110	6930	26	2110	500	4920	10	1	5178252	365	1007.14	1.18	12	0.41	7.00	5981.00	9670	20240110	-27.09	6300	20231026	11.90	9670	-27.09	20240110	6740	4.60	20240319	9670	-27.09	20240110	6300	11.90	20231026	2.35	N	296640	500	26 억		34592	N	N	0	N	00	N
155	20240704	151048	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6960	-80	5	-1.14	140950870	20208	79.06	7060	7060	6900	9150	4930	7040	6975.00	0.67	0	1193	7253	7146	7073	6966	6893	7110	6930	26	2110	500	4920	10	1	5178252	360	994.29	1.16	12	0.39	7.00	5981.00	9670	20240110	-28.02	6300	20231026	10.48	9670	-28.02	20240110	6740	3.26	20240319	9670	-28.02	20240110	6300	10.48	20231026	2.35	N	296640	500	26 억		34592	N	N	0	N	00	N
156	20240704	141047	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6930	-110	5	-1.56	126892280	18179	71.13	7060	7060	6900	9150	4930	7040	6980.16	0.67	0	1009	7253	7146	7073	6966	6893	7110	6930	26	2110	500	4920	10	1	5178252	359	990.00	1.16	12	0.35	7.00	5981.00	9670	20240110	-28.34	6300	20231026	10.00	9670	-28.34	20240110	6740	2.82	20240319	9670	-28.34	20240110	6300	10.00	20231026	2.35	N	296640	500	26 억		34592	N	N	0	N	00	N
157	20240704	131046	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7000	-40	5	-0.57	96232600	13757	53.82	7060	7060	6960	9150	4930	7040	6995.17	0.67	0	603	7253	7146	7073	6966	6893	7110	6930	26	2110	500	4920	10	1	5178252	362	1000.00	1.17	12	0.27	7.00	5981.00	9670	20240110	-27.61	6300	20231026	11.11	9670	-27.61	20240110	6740	3.86	20240319	9670	-27.61	20240110	6300	11.11	20231026	2.35	N	296640	500	26 억		34592	N	N	0	N	00	N
158	20240704	121047	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6990	-50	5	-0.71	44785900	6392	25.01	7060	7060	6960	9150	4930	7040	7006.56	0.67	0	859	7253	7146	7073	6966	6893	7110	6930	26	2110	500	4920	10	1	5178252	362	998.57	1.17	12	0.12	7.00	5981.00	9670	20240110	-27.71	6300	20231026	10.95	9670	-27.71	20240110	6740	3.71	20240319	9670	-27.71	20240110	6300	10.95	20231026	2.35	N	296640	500	26 억		34592	N	N	0	N	00	N
159	20240704	111045	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6990	-50	5	-0.71	38411000	5480	21.44	7060	7060	6960	9150	4930	7040	7009.31	0.67	0	859	7253	7146	7073	6966	6893	7110	6930	26	2110	500	4920	10	1	5178252	362	998.57	1.17	12	0.11	7.00	5981.00	9670	20240110	-27.71	6300	20231026	10.95	9670	-27.71	20240110	6740	3.71	20240319	9670	-27.71	20240110	6300	10.95	20231026	2.35	N	296640	500	26 억		34592	N	N	0	N	00	N
160	20240704	101045	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7010	-30	5	-0.43	23793880	3394	13.28	7060	7060	6960	9150	4930	7040	7010.57	0.67	0	533	7253	7146	7073	6966	6893	7110	6930	26	2110	500	4920	10	1	5178252	363	1001.43	1.17	12	0.07	7.00	5981.00	9670	20240110	-27.51	6300	20231026	11.27	9670	-27.51	20240110	6740	4.01	20240319	9670	-27.51	20240110	6300	11.27	20231026	2.35	N	296640	500	26 억		34592	N	N	0	N	00	N
161	20240704	091047	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7040	0	3	0.00	4449970	632	2.47	7060	7060	7030	9150	4930	7040	7041.09	0.67	0	-591	7253	7146	7073	6966	6893	7110	6930	26	2110	500	4920	10	1	5178252	365	1005.71	1.18	12	0.01	7.00	5981.00	9670	20240110	-27.20	6300	20231026	11.75	9670	-27.20	20240110	6740	4.45	20240319	9670	-27.20	20240110	6300	11.75	20231026	2.35	N	296640	500	26 억		34592	N	N	0	N	00	N
162	20240703	161041	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7040	-100	5	-1.40	179755370	25509	68.07	7130	7180	7000	9280	5000	7140	7046.75	0.62	0	2366	7526	7332	7196	7002	6866	7265	6935	26	2140	500	4990	10	1	5178252	365	1005.71	1.18	12	0.49	7.00	5981.00	9670	20240110	-27.20	6300	20231026	11.75	9670	-27.20	20240110	6740	4.45	20240319	9670	-27.20	20240110	6300	11.75	20231026	2.34	N	296640	500	26 억		32042	N	N	0	N	00	N
163	20240703	151044	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7080	-60	5	-0.84	172408990	24465	65.29	7130	7180	7000	9280	5000	7140	7047.17	0.62	0	2393	7526	7332	7196	7002	6866	7265	6935	26	2140	500	4990	10	1	5178252	367	1011.43	1.18	12	0.47	7.00	5981.00	9670	20240110	-26.78	6300	20231026	12.38	9670	-26.78	20240110	6740	5.04	20240319	9670	-26.78	20240110	6300	12.38	20231026	2.34	N	296640	500	26 억		32042	N	N	0	N	00	N
164	20240703	141044	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7070	-70	5	-0.98	116034360	16438	43.87	7130	7180	7000	9280	5000	7140	7058.91	0.62	0	1398	7526	7332	7196	7002	6866	7265	6935	26	2140	500	4990	10	1	5178252	366	1010.00	1.18	12	0.32	7.00	5981.00	9670	20240110	-26.89	6300	20231026	12.22	9670	-26.89	20240110	6740	4.90	20240319	9670	-26.89	20240110	6300	12.22	20231026	2.34	N	296640	500	26 억		32042	N	N	0	N	00	N
165	20240703	131043	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7030	-110	5	-1.54	96640490	13680	36.51	7130	7180	7000	9280	5000	7140	7064.36	0.62	0	811	7526	7332	7196	7002	6866	7265	6935	26	2140	500	4990	10	1	5178252	364	1004.29	1.18	12	0.26	7.00	5981.00	9670	20240110	-27.30	6300	20231026	11.59	9670	-27.30	20240110	6740	4.30	20240319	9670	-27.30	20240110	6300	11.59	20231026	2.34	N	296640	500	26 억		32042	N	N	0	N	00	N
166	20240703	121042	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7030	-110	5	-1.54	69500690	9820	26.21	7130	7180	7030	9280	5000	7140	7077.46	0.62	0	-109	7526	7332	7196	7002	6866	7265	6935	26	2140	500	4990	10	1	5178252	364	1004.29	1.18	12	0.19	7.00	5981.00	9670	20240110	-27.30	6300	20231026	11.59	9670	-27.30	20240110	6740	4.30	20240319	9670	-27.30	20240110	6300	11.59	20231026	2.34	N	296640	500	26 억		32042	N	N	0	N	00	N
167	20240703	111045	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7090	-50	5	-0.70	52466300	7408	19.77	7130	7180	7050	9280	5000	7140	7082.38	0.62	0	38	7526	7332	7196	7002	6866	7265	6935	26	2140	500	4990	10	1	5178252	367	1012.86	1.19	12	0.14	7.00	5981.00	9670	20240110	-26.68	6300	20231026	12.54	9670	-26.68	20240110	6740	5.19	20240319	9670	-26.68	20240110	6300	12.54	20231026	2.34	N	296640	500	26 억		32042	N	N	0	N	00	N
168	20240703	101046	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7120	-20	5	-0.28	35984950	5078	13.55	7130	7180	7050	9280	5000	7140	7086.44	0.62	0	619	7526	7332	7196	7002	6866	7265	6935	26	2140	500	4990	10	1	5178252	369	1017.14	1.19	12	0.10	7.00	5981.00	9670	20240110	-26.37	6300	20231026	13.02	9670	-26.37	20240110	6740	5.64	20240319	9670	-26.37	20240110	6300	13.02	20231026	2.34	N	296640	500	26 억		32042	N	N	0	N	00	N
169	20240703	091042	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7080	-60	5	-0.84	16660110	2360	6.30	7130	7130	7050	9280	5000	7140	7059.37	0.62	0	96	7526	7332	7196	7002	6866	7265	6935	26	2140	500	4990	10	1	5178252	367	1011.43	1.18	12	0.05	7.00	5981.00	9670	20240110	-26.78	6300	20231026	12.38	9670	-26.78	20240110	6740	5.04	20240319	9670	-26.78	20240110	6300	12.38	20231026	2.34	N	296640	500	26 억		32042	N	N	0	N	00	N
170	20240702	161039	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7140	-210	5	-2.86	267059410	37249	268.25	7350	7390	7060	9550	5150	7350	7169.59	0.76	0	-7275	7483	7416	7313	7246	7143	7450	7280	26	2200	500	5140	10	1	5178252	370	1020.00	1.19	12	0.72	7.00	5981.00	9670	20240110	-26.16	6300	20231026	13.33	9670	-26.16	20240110	6740	5.93	20240319	9670	-26.16	20240110	6300	13.33	20231026	2.38	N	296640	500	26 억		39317	N	N	0	N	00	N
171	20240702	151041	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7130	-220	5	-2.99	259601110	36204	260.72	7350	7390	7060	9550	5150	7350	7170.51	0.76	0	-6625	7483	7416	7313	7246	7143	7450	7280	26	2200	500	5140	10	1	5178252	369	1018.57	1.19	12	0.70	7.00	5981.00	9670	20240110	-26.27	6300	20231026	13.17	9670	-26.27	20240110	6740	5.79	20240319	9670	-26.27	20240110	6300	13.17	20231026	2.38	N	296640	500	26 억		39317	N	N	0	N	00	N
172	20240702	141041	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7200	-150	5	-2.04	165507930	22942	165.22	7350	7390	7150	9550	5150	7350	7214.19	0.76	0	-7147	7483	7416	7313	7246	7143	7450	7280	26	2200	500	5140	10	1	5178252	373	1028.57	1.20	12	0.44	7.00	5981.00	9670	20240110	-25.54	6300	20231026	14.29	9670	-25.54	20240110	6740	6.82	20240319	9670	-25.54	20240110	6300	14.29	20231026	2.38	N	296640	500	26 억		39317	N	N	0	N	00	N
173	20240702	131041	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7190	-160	5	-2.18	145804670	20197	145.45	7350	7390	7150	9550	5150	7350	7219.13	0.76	0	-6989	7483	7416	7313	7246	7143	7450	7280	26	2200	500	5140	10	1	5178252	372	1027.14	1.20	12	0.39	7.00	5981.00	9670	20240110	-25.65	6300	20231026	14.13	9670	-25.65	20240110	6740	6.68	20240319	9670	-25.65	20240110	6300	14.13	20231026	2.38	N	296640	500	26 억		39317	N	N	0	N	00	N
174	20240702	121042	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7220	-130	5	-1.77	144356450	19996	144.00	7350	7390	7150	9550	5150	7350	7219.27	0.76	0	-6895	7483	7416	7313	7246	7143	7450	7280	26	2200	500	5140	10	1	5178252	374	1031.43	1.21	12	0.39	7.00	5981.00	9670	20240110	-25.34	6300	20231026	14.60	9670	-25.34	20240110	6740	7.12	20240319	9670	-25.34	20240110	6300	14.60	20231026	2.38	N	296640	500	26 억		39317	N	N	0	N	00	N
175	20240702	111041	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7220	-130	5	-1.77	120151460	16620	119.69	7350	7390	7160	9550	5150	7350	7229.33	0.76	0	-6766	7483	7416	7313	7246	7143	7450	7280	26	2200	500	5140	10	1	5178252	374	1031.43	1.21	12	0.32	7.00	5981.00	9670	20240110	-25.34	6300	20231026	14.60	9670	-25.34	20240110	6740	7.12	20240319	9670	-25.34	20240110	6300	14.60	20231026	2.38	N	296640	500	26 억		39317	N	N	0	N	00	N
176	20240702	101040	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7180	-170	5	-2.31	98871540	13664	98.40	7350	7390	7160	9550	5150	7350	7235.91	0.76	0	-6612	7483	7416	7313	7246	7143	7450	7280	26	2200	500	5140	10	1	5178252	372	1025.71	1.20	12	0.26	7.00	5981.00	9670	20240110	-25.75	6300	20231026	13.97	9670	-25.75	20240110	6740	6.53	20240319	9670	-25.75	20240110	6300	13.97	20231026	2.38	N	296640	500	26 억		39317	N	N	0	N	00	N
177	20240702	091041	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7280	-70	5	-0.95	3344530	457	3.29	7350	7350	7280	9550	5150	7350	7318.45	0.76	0	-27	7483	7416	7313	7246	7143	7450	7280	26	2200	500	5140	10	1	5178252	377	1040.00	1.22	12	0.01	7.00	5981.00	9670	20240110	-24.72	6300	20231026	15.56	9670	-24.72	20240110	6740	8.01	20240319	9670	-24.72	20240110	6300	15.56	20231026	2.38	N	296640	500	26 억		39317	N	N	0	N	00	N
178	20240701	161036	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7350	50	2	0.68	100117010	13688	136.17	7210	7380	7210	9490	5110	7300	7314.22	0.75	0	446	7346	7322	7276	7252	7206	7335	7265	26	2190	500	5110	10	1	5178252	381	1050.00	1.23	12	0.26	7.00	5981.00	9670	20240110	-23.99	6300	20231026	16.67	9670	-23.99	20240110	6740	9.05	20240319	9670	-23.99	20240110	6300	16.67	20231026	2.38	N	296640	500	26 억		38880	N	N	0	N	00	N
179	20240701	151039	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7350	50	2	0.68	97781210	13369	133.00	7210	7380	7210	9490	5110	7300	7314.03	0.75	0	490	7346	7322	7276	7252	7206	7335	7265	26	2190	500	5110	10	1	5178252	381	1050.00	1.23	12	0.26	7.00	5981.00	9670	20240110	-23.99	6300	20231026	16.67	9670	-23.99	20240110	6740	9.05	20240319	9670	-23.99	20240110	6300	16.67	20231026	2.38	N	296640	500	26 억		38880	N	N	0	N	00	N
180	20240701	141037	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7370	70	2	0.96	76940650	10513	104.59	7210	7380	7210	9490	5110	7300	7318.62	0.75	0	3	7346	7322	7276	7252	7206	7335	7265	26	2190	500	5110	10	1	5178252	382	1052.86	1.23	12	0.20	7.00	5981.00	9670	20240110	-23.78	6300	20231026	16.98	9670	-23.78	20240110	6740	9.35	20240319	9670	-23.78	20240110	6300	16.98	20231026	2.38	N	296640	500	26 억		38880	N	N	0	N	00	N
181	20240701	131038	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7370	70	2	0.96	27566100	3778	37.58	7210	7380	7210	9490	5110	7300	7296.48	0.75	0	3	7346	7322	7276	7252	7206	7335	7265	26	2190	500	5110	10	1	5178252	382	1052.86	1.23	12	0.07	7.00	5981.00	9670	20240110	-23.78	6300	20231026	16.98	9670	-23.78	20240110	6740	9.35	20240319	9670	-23.78	20240110	6300	16.98	20231026	2.38	N	296640	500	26 억		38880	N	N	0	N	00	N
182	20240701	121038	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7310	10	2	0.14	23790140	3264	32.47	7210	7380	7210	9490	5110	7300	7288.65	0.75	0	197	7346	7322	7276	7252	7206	7335	7265	26	2190	500	5110	10	1	5178252	379	1044.29	1.22	12	0.06	7.00	5981.00	9670	20240110	-24.41	6300	20231026	16.03	9670	-24.41	20240110	6740	8.46	20240319	9670	-24.41	20240110	6300	16.03	20231026	2.38	N	296640	500	26 억		38880	N	N	0	N	00	N
183	20240701	111035	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7350	50	2	0.68	16528060	2277	22.65	7210	7350	7210	9490	5110	7300	7258.70	0.75	0	436	7346	7322	7276	7252	7206	7335	7265	26	2190	500	5110	10	1	5178252	381	1050.00	1.23	12	0.04	7.00	5981.00	9670	20240110	-23.99	6300	20231026	16.67	9670	-23.99	20240110	6740	9.05	20240319	9670	-23.99	20240110	6300	16.67	20231026	2.38	N	296640	500	26 억		38880	N	N	0	N	00	N
184	20240701	101034	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7270	-30	5	-0.41	12455210	1719	17.10	7210	7290	7210	9490	5110	7300	7245.61	0.75	0	45	7346	7322	7276	7252	7206	7335	7265	26	2190	500	5110	10	1	5178252	376	1038.57	1.22	12	0.03	7.00	5981.00	9670	20240110	-24.82	6300	20231026	15.40	9670	-24.82	20240110	6740	7.86	20240319	9670	-24.82	20240110	6300	15.40	20231026	2.38	N	296640	500	26 억		38880	N	N	0	N	00	N
185	20240701	091032	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7240	-60	5	-0.82	5544160	768	7.64	7210	7270	7210	9490	5110	7300	7218.96	0.75	0	30	7346	7322	7276	7252	7206	7335	7265	26	2190	500	5110	10	1	5178252	375	1034.29	1.21	12	0.01	7.00	5981.00	9670	20240110	-25.13	6300	20231026	14.92	9670	-25.13	20240110	6740	7.42	20240319	9670	-25.13	20240110	6300	14.92	20231026	2.38	N	296640	500	26 억		38880	N	N	0	N	00	N