KissMeData/434480/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	161316	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4000	85	2	2.17	317202785	81886	140.26	3895	4000	3820	5080	2745	3915	3870.78	0.57	0	15758	4085	4000	3955	3870	3825	3977	3847	12	1165	100	2420	5	1	12253300	490	-34.48	1.41	12	0.67	-116.00	2827.00	11450	20230920	-65.07	3810	20240725	4.99	8300	-51.81	20240403	3810	4.99	20240725	11450	-65.07	20230920	3810	4.99	20240725	2.49	N	434480	100	12 억		70128	N	N	0	N	00	N
3	20240731	151335	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3995	80	2	2.04	300849680	77795	133.25	3895	3995	3820	5080	2745	3915	3867.21	0.57	0	16022	4085	4000	3955	3870	3825	3977	3847	12	1165	100	2420	5	1	12253300	490	-34.44	1.41	12	0.63	-116.00	2827.00	11450	20230920	-65.11	3810	20240725	4.86	8300	-51.87	20240403	3810	4.86	20240725	11450	-65.11	20230920	3810	4.86	20240725	2.49	N	434480	100	12 억		70128	N	N	0	N	00	N
4	20240731	141336	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3870	-45	5	-1.15	255607335	66307	113.58	3895	3920	3820	5080	2745	3915	3854.91	0.57	0	12631	4085	4000	3955	3870	3825	3977	3847	12	1165	100	2420	5	1	12253300	474	-33.36	1.37	12	0.54	-116.00	2827.00	11450	20230920	-66.20	3810	20240725	1.57	8300	-53.37	20240403	3810	1.57	20240725	11450	-66.20	20230920	3810	1.57	20240725	2.49	N	434480	100	12 억		70128	N	N	0	N	00	N
5	20240731	131329	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3875	-40	5	-1.02	219335765	56912	97.48	3895	3920	3820	5080	2745	3915	3853.95	0.57	0	7737	4085	4000	3955	3870	3825	3977	3847	12	1165	100	2420	5	1	12253300	475	-33.41	1.37	12	0.46	-116.00	2827.00	11450	20230920	-66.16	3810	20240725	1.71	8300	-53.31	20240403	3810	1.71	20240725	11450	-66.16	20230920	3810	1.71	20240725	2.49	N	434480	100	12 억		70128	N	N	0	N	00	N
6	20240731	121330	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3855	-60	5	-1.53	175949040	45598	78.10	3895	3920	3820	5080	2745	3915	3858.70	0.57	0	4917	4085	4000	3955	3870	3825	3977	3847	12	1165	100	2420	5	1	12253300	472	-33.23	1.36	12	0.37	-116.00	2827.00	11450	20230920	-66.33	3810	20240725	1.18	8300	-53.55	20240403	3810	1.18	20240725	11450	-66.33	20230920	3810	1.18	20240725	2.49	N	434480	100	12 억		70128	N	N	0	N	00	N
7	20240731	111331	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3840	-75	5	-1.92	130816740	33830	57.95	3895	3920	3830	5080	2745	3915	3866.89	0.57	0	4318	4085	4000	3955	3870	3825	3977	3847	12	1165	100	2420	5	1	12253300	471	-33.10	1.36	12	0.28	-116.00	2827.00	11450	20230920	-66.46	3810	20240725	0.79	8300	-53.73	20240403	3810	0.79	20240725	11450	-66.46	20230920	3810	0.79	20240725	2.49	N	434480	100	12 억		70128	N	N	0	N	00	N
8	20240731	101328	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3895	-20	5	-0.51	45495935	11775	20.17	3895	3920	3830	5080	2745	3915	3863.77	0.57	0	-1695	4085	4000	3955	3870	3825	3977	3847	12	1165	100	2420	5	1	12253300	477	-33.58	1.38	12	0.10	-116.00	2827.00	11450	20230920	-65.98	3810	20240725	2.23	8300	-53.07	20240403	3810	2.23	20240725	11450	-65.98	20230920	3810	2.23	20240725	2.49	N	434480	100	12 억		70128	N	N	0	N	00	N
9	20240731	091326	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3870	-45	5	-1.15	12829825	3301	5.65	3895	3920	3860	5080	2745	3915	3886.65	0.57	0	-348	4085	4000	3955	3870	3825	3977	3847	12	1165	100	2420	5	1	12253300	474	-33.36	1.37	12	0.03	-116.00	2827.00	11450	20230920	-66.20	3810	20240725	1.57	8300	-53.37	20240403	3810	1.57	20240725	11450	-66.20	20230920	3810	1.57	20240725	2.49	N	434480	100	12 억		70128	N	N	0	N	00	N
10	20240730	161254	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3915	-100	5	-2.49	225644330	57200	89.92	3990	4040	3910	5210	2815	4015	3944.86	0.70	0	-15670	4138	4076	3993	3931	3848	4107	3962	12	1195	100	2480	5	1	12253300	480	-33.75	1.38	12	0.47	-116.00	2827.00	11450	20230920	-65.81	3810	20240725	2.76	8300	-52.83	20240403	3810	2.76	20240725	11450	-65.81	20230920	3810	2.76	20240725	2.57	N	434480	100	12 억		85814	N	N	0	N	00	N
11	20240730	151322	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3920	-95	5	-2.37	220426805	55868	87.83	3990	4040	3910	5210	2815	4015	3945.49	0.70	0	-15037	4138	4076	3993	3931	3848	4107	3962	12	1195	100	2480	5	1	12253300	480	-33.79	1.39	12	0.46	-116.00	2827.00	11450	20230920	-65.76	3810	20240725	2.89	8300	-52.77	20240403	3810	2.89	20240725	11450	-65.76	20230920	3810	2.89	20240725	2.57	N	434480	100	12 억		85814	N	N	0	N	00	N
12	20240730	141303	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3935	-80	5	-1.99	174977795	44288	69.63	3990	4040	3910	5210	2815	4015	3950.91	0.70	0	-14409	4138	4076	3993	3931	3848	4107	3962	12	1195	100	2480	5	1	12253300	482	-33.92	1.39	12	0.36	-116.00	2827.00	11450	20230920	-65.63	3810	20240725	3.28	8300	-52.59	20240403	3810	3.28	20240725	11450	-65.63	20230920	3810	3.28	20240725	2.57	N	434480	100	12 억		85814	N	N	0	N	00	N
13	20240730	131310	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3945	-70	5	-1.74	162351650	41083	64.59	3990	4040	3910	5210	2815	4015	3951.80	0.70	0	-13674	4138	4076	3993	3931	3848	4107	3962	12	1195	100	2480	5	1	12253300	483	-34.01	1.40	12	0.34	-116.00	2827.00	11450	20230920	-65.55	3810	20240725	3.54	8300	-52.47	20240403	3810	3.54	20240725	11450	-65.55	20230920	3810	3.54	20240725	2.57	N	434480	100	12 억		85814	N	N	0	N	00	N
14	20240730	121301	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3930	-85	5	-2.12	146607190	37087	58.30	3990	4040	3910	5210	2815	4015	3953.06	0.70	0	-12286	4138	4076	3993	3931	3848	4107	3962	12	1195	100	2480	5	1	12253300	482	-33.88	1.39	12	0.30	-116.00	2827.00	11450	20230920	-65.68	3810	20240725	3.15	8300	-52.65	20240403	3810	3.15	20240725	11450	-65.68	20230920	3810	3.15	20240725	2.57	N	434480	100	12 억		85814	N	N	0	N	00	N
15	20240730	111310	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3920	-95	5	-2.37	114089365	28843	45.34	3990	4040	3910	5210	2815	4015	3955.53	0.70	0	-10225	4138	4076	3993	3931	3848	4107	3962	12	1195	100	2480	5	1	12253300	480	-33.79	1.39	12	0.24	-116.00	2827.00	11450	20230920	-65.76	3810	20240725	2.89	8300	-52.77	20240403	3810	2.89	20240725	11450	-65.76	20230920	3810	2.89	20240725	2.57	N	434480	100	12 억		85814	N	N	0	N	00	N
16	20240730	101318	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3925	-90	5	-2.24	96005385	24223	38.08	3990	4040	3910	5210	2815	4015	3963.40	0.70	0	-9669	4138	4076	3993	3931	3848	4107	3962	12	1195	100	2480	5	1	12253300	481	-33.84	1.39	12	0.20	-116.00	2827.00	11450	20230920	-65.72	3810	20240725	3.02	8300	-52.71	20240403	3810	3.02	20240725	11450	-65.72	20230920	3810	3.02	20240725	2.57	N	434480	100	12 억		85814	N	N	0	N	00	N
17	20240730	091327	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3940	-75	5	-1.87	45049920	11254	17.69	3990	4040	3940	5210	2815	4015	4003.01	0.70	0	-8409	4138	4076	3993	3931	3848	4107	3962	12	1195	100	2480	5	1	12253300	483	-33.97	1.39	12	0.09	-116.00	2827.00	11450	20230920	-65.59	3810	20240725	3.41	8300	-52.53	20240403	3810	3.41	20240725	11450	-65.59	20230920	3810	3.41	20240725	2.57	N	434480	100	12 억		85814	N	N	0	N	00	N
18	20240729	161252	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4015	80	2	2.03	251275730	62974	117.67	3935	4055	3910	5110	2755	3935	3990.14	0.55	0	18089	4098	4016	3968	3886	3838	3992	3862	12	1175	100	2430	5	1	12253300	492	-34.61	1.42	12	0.51	-116.00	2827.00	11450	20230920	-64.93	3810	20240725	5.38	8300	-51.63	20240403	3810	5.38	20240725	11450	-64.93	20230920	3810	5.38	20240725	2.77	N	434480	100	12 억		66805	N	N	0	N	00	N
19	20240729	151312	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3980	45	2	1.14	241609940	60562	113.16	3935	4055	3910	5110	2755	3935	3989.46	0.55	0	17115	4098	4016	3968	3886	3838	3992	3862	12	1175	100	2430	5	1	12253300	488	-34.31	1.41	12	0.49	-116.00	2827.00	11450	20230920	-65.24	3810	20240725	4.46	8300	-52.05	20240403	3810	4.46	20240725	11450	-65.24	20230920	3810	4.46	20240725	2.77	N	434480	100	12 억		66805	N	N	0	N	00	N
20	20240729	141320	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4005	70	2	1.78	187148280	46897	87.63	3935	4055	3910	5110	2755	3935	3990.62	0.55	0	13076	4098	4016	3968	3886	3838	3992	3862	12	1175	100	2430	5	1	12253300	491	-34.53	1.42	12	0.38	-116.00	2827.00	11450	20230920	-65.02	3810	20240725	5.12	8300	-51.75	20240403	3810	5.12	20240725	11450	-65.02	20230920	3810	5.12	20240725	2.77	N	434480	100	12 억		66805	N	N	0	N	00	N
21	20240729	131318	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4035	100	2	2.54	165894165	41584	77.70	3935	4055	3910	5110	2755	3935	3989.37	0.55	0	12155	4098	4016	3968	3886	3838	3992	3862	12	1175	100	2430	5	1	12253300	494	-34.78	1.43	12	0.34	-116.00	2827.00	11450	20230920	-64.76	3810	20240725	5.91	8300	-51.39	20240403	3810	5.91	20240725	11450	-64.76	20230920	3810	5.91	20240725	2.77	N	434480	100	12 억		66805	N	N	0	N	00	N
22	20240729	121317	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4000	65	2	1.65	119727175	30053	56.16	3935	4025	3910	5110	2755	3935	3983.87	0.55	0	9141	4098	4016	3968	3886	3838	3992	3862	12	1175	100	2430	5	1	12253300	490	-34.48	1.41	12	0.25	-116.00	2827.00	11450	20230920	-65.07	3810	20240725	4.99	8300	-51.81	20240403	3810	4.99	20240725	11450	-65.07	20230920	3810	4.99	20240725	2.77	N	434480	100	12 억		66805	N	N	0	N	00	N
23	20240729	111306	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4010	75	2	1.91	99565415	25012	46.74	3935	4025	3910	5110	2755	3935	3980.71	0.55	0	9494	4098	4016	3968	3886	3838	3992	3862	12	1175	100	2430	5	1	12253300	491	-34.57	1.42	12	0.20	-116.00	2827.00	11450	20230920	-64.98	3810	20240725	5.25	8300	-51.69	20240403	3810	5.25	20240725	11450	-64.98	20230920	3810	5.25	20240725	2.77	N	434480	100	12 억		66805	N	N	0	N	00	N
24	20240729	101302	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4010	75	2	1.91	76114620	19150	35.78	3935	4025	3910	5110	2755	3935	3974.65	0.55	0	7574	4098	4016	3968	3886	3838	3992	3862	12	1175	100	2430	5	1	12253300	491	-34.57	1.42	12	0.16	-116.00	2827.00	11450	20230920	-64.98	3810	20240725	5.25	8300	-51.69	20240403	3810	5.25	20240725	11450	-64.98	20230920	3810	5.25	20240725	2.77	N	434480	100	12 억		66805	N	N	0	N	00	N
25	20240729	091259	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3955	20	2	0.51	34097185	8632	16.13	3935	4000	3910	5110	2755	3935	3950.09	0.55	0	3472	4098	4016	3968	3886	3838	3992	3862	12	1175	100	2430	5	1	12253300	485	-34.09	1.40	12	0.07	-116.00	2827.00	11450	20230920	-65.46	3810	20240725	3.81	8300	-52.35	20240403	3810	3.81	20240725	11450	-65.46	20230920	3810	3.81	20240725	2.77	N	434480	100	12 억		66805	N	N	0	N	00	N
26	20240726	161241	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3935	-5	5	-0.13	201015840	50748	26.34	3940	4050	3920	5120	2760	3940	3961.10	0.42	0	15032	4200	4070	3940	3810	3680	4135	3875	12	1180	100	2440	5	1	12253300	482	-33.92	1.39	12	0.41	-116.00	2827.00	11450	20230920	-65.63	3810	20240725	3.28	8300	-52.59	20240403	3810	3.28	20240725	11450	-65.63	20230920	3810	3.28	20240725	2.82	N	434480	100	12 억		51935	N	N	0	N	00	N
27	20240726	151253	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3955	15	2	0.38	183793870	46379	24.07	3940	4050	3920	5120	2760	3940	3962.87	0.42	0	12781	4200	4070	3940	3810	3680	4135	3875	12	1180	100	2440	5	1	12253300	485	-34.09	1.40	12	0.38	-116.00	2827.00	11450	20230920	-65.46	3810	20240725	3.81	8300	-52.35	20240403	3810	3.81	20240725	11450	-65.46	20230920	3810	3.81	20240725	2.82	N	434480	100	12 억		51935	N	N	0	N	00	N
28	20240726	141252	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3975	35	2	0.89	164658810	41546	21.56	3940	4050	3920	5120	2760	3940	3963.29	0.42	0	11073	4200	4070	3940	3810	3680	4135	3875	12	1180	100	2440	5	1	12253300	487	-34.27	1.41	12	0.34	-116.00	2827.00	11450	20230920	-65.28	3810	20240725	4.33	8300	-52.11	20240403	3810	4.33	20240725	11450	-65.28	20230920	3810	4.33	20240725	2.82	N	434480	100	12 억		51935	N	N	0	N	00	N
29	20240726	131255	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3980	40	2	1.02	156621175	39514	20.51	3940	4050	3920	5120	2760	3940	3963.69	0.42	0	10027	4200	4070	3940	3810	3680	4135	3875	12	1180	100	2440	5	1	12253300	488	-34.31	1.41	12	0.32	-116.00	2827.00	11450	20230920	-65.24	3810	20240725	4.46	8300	-52.05	20240403	3810	4.46	20240725	11450	-65.24	20230920	3810	4.46	20240725	2.82	N	434480	100	12 억		51935	N	N	0	N	00	N
30	20240726	121300	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3980	40	2	1.02	149434975	37703	19.57	3940	4050	3920	5120	2760	3940	3963.48	0.42	0	9083	4200	4070	3940	3810	3680	4135	3875	12	1180	100	2440	5	1	12253300	488	-34.31	1.41	12	0.31	-116.00	2827.00	11450	20230920	-65.24	3810	20240725	4.46	8300	-52.05	20240403	3810	4.46	20240725	11450	-65.24	20230920	3810	4.46	20240725	2.82	N	434480	100	12 억		51935	N	N	0	N	00	N
31	20240726	111259	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3955	15	2	0.38	138373680	34908	18.12	3940	4050	3920	5120	2760	3940	3963.95	0.42	0	8614	4200	4070	3940	3810	3680	4135	3875	12	1180	100	2440	5	1	12253300	485	-34.09	1.40	12	0.28	-116.00	2827.00	11450	20230920	-65.46	3810	20240725	3.81	8300	-52.35	20240403	3810	3.81	20240725	11450	-65.46	20230920	3810	3.81	20240725	2.82	N	434480	100	12 억		51935	N	N	0	N	00	N
32	20240726	101250	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3955	15	2	0.38	88270355	22191	11.52	3940	4050	3920	5120	2760	3940	3977.75	0.42	0	1406	4200	4070	3940	3810	3680	4135	3875	12	1180	100	2440	5	1	12253300	485	-34.09	1.40	12	0.18	-116.00	2827.00	11450	20230920	-65.46	3810	20240725	3.81	8300	-52.35	20240403	3810	3.81	20240725	11450	-65.46	20230920	3810	3.81	20240725	2.82	N	434480	100	12 억		51935	N	N	0	N	00	N
33	20240726	091251	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4010	70	2	1.78	38370735	9584	4.97	3940	4050	3940	5120	2760	3940	4003.62	0.42	0	-290	4200	4070	3940	3810	3680	4135	3875	12	1180	100	2440	5	1	12253300	491	-34.57	1.42	12	0.08	-116.00	2827.00	11450	20230920	-64.98	3810	20240725	5.25	8300	-51.69	20240403	3810	5.25	20240725	11450	-64.98	20230920	3810	5.25	20240725	2.82	N	434480	100	12 억		51935	N	N	0	N	00	N
34	20240725	161248	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3940	-100	5	-2.48	733597610	187509	69.83	3910	4070	3810	5250	2830	4040	3911.79	0.31	0	14227	4366	4202	4121	3957	3876	4162	3917	12	1210	100	2500	5	1	12253300	483	-33.97	1.39	12	1.53	-116.00	2827.00	11450	20230920	-65.59	3810	20240725	3.41	8300	-52.53	20240403	3810	3.41	20240725	11450	-65.59	20230920	3810	3.41	20240725	2.99	N	434480	100	12 억		37786	N	N	0	N	00	N
35	20240725	151301	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4015	-25	5	-0.62	685354030	175327	65.30	3910	4070	3810	5250	2830	4040	3908.96	0.31	0	10812	4366	4202	4121	3957	3876	4162	3917	12	1210	100	2500	5	1	12253300	492	-34.61	1.42	12	1.43	-116.00	2827.00	11450	20230920	-64.93	3810	20240725	5.38	8300	-51.63	20240403	3810	5.38	20240725	11450	-64.93	20230920	3810	5.38	20240725	2.99	N	434480	100	12 억		37786	N	N	0	N	00	N
36	20240725	141258	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4035	-5	5	-0.12	613364005	157473	58.65	3910	4050	3810	5250	2830	4040	3894.99	0.31	0	8832	4366	4202	4121	3957	3876	4162	3917	12	1210	100	2500	5	1	12253300	494	-34.78	1.43	12	1.29	-116.00	2827.00	11450	20230920	-64.76	3810	20240725	5.91	8300	-51.39	20240403	3810	5.91	20240725	11450	-64.76	20230920	3810	5.91	20240725	2.99	N	434480	100	12 억		37786	N	N	0	N	00	N
37	20240725	131250	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4010	-30	5	-0.74	589116785	151456	56.41	3910	4035	3810	5250	2830	4040	3889.63	0.31	0	7399	4366	4202	4121	3957	3876	4162	3917	12	1210	100	2500	5	1	12253300	491	-34.57	1.42	12	1.24	-116.00	2827.00	11450	20230920	-64.98	3810	20240725	5.25	8300	-51.69	20240403	3810	5.25	20240725	11450	-64.98	20230920	3810	5.25	20240725	2.99	N	434480	100	12 억		37786	N	N	0	N	00	N
38	20240725	121255	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4020	-20	5	-0.50	553321860	142529	53.08	3910	4020	3810	5250	2830	4040	3882.10	0.31	0	6229	4366	4202	4121	3957	3876	4162	3917	12	1210	100	2500	5	1	12253300	493	-34.66	1.42	12	1.16	-116.00	2827.00	11450	20230920	-64.89	3810	20240725	5.51	8300	-51.57	20240403	3810	5.51	20240725	11450	-64.89	20230920	3810	5.51	20240725	2.99	N	434480	100	12 억		37786	N	N	0	N	00	N
39	20240725	111253	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3955	-85	5	-2.10	503982155	130104	48.45	3910	3955	3810	5250	2830	4040	3873.61	0.31	0	1787	4366	4202	4121	3957	3876	4162	3917	12	1210	100	2500	5	1	12253300	485	-34.09	1.40	12	1.06	-116.00	2827.00	11450	20230920	-65.46	3810	20240725	3.81	8300	-52.35	20240403	3810	3.81	20240725	11450	-65.46	20230920	3810	3.81	20240725	2.99	N	434480	100	12 억		37786	N	N	0	N	00	N
40	20240725	101245	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3860	-180	5	-4.46	380655150	98436	36.66	3910	3950	3810	5250	2830	4040	3866.93	0.31	0	2928	4366	4202	4121	3957	3876	4162	3917	12	1210	100	2500	5	1	12253300	473	-33.28	1.37	12	0.80	-116.00	2827.00	11450	20230920	-66.29	3810	20240725	1.31	8300	-53.49	20240403	3810	1.31	20240725	11450	-66.29	20230920	3810	1.31	20240725	2.99	N	434480	100	12 억		37786	N	N	0	N	00	N
41	20240725	091240	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3880	-160	5	-3.96	150084340	38504	14.34	3910	3950	3855	5250	2830	4040	3897.67	0.31	0	5505	4366	4202	4121	3957	3876	4162	3917	12	1210	100	2500	5	1	12253300	475	-33.45	1.37	12	0.31	-116.00	2827.00	11450	20230920	-66.11	3855	20240725	0.65	8300	-53.25	20240403	3855	0.65	20240725	11450	-66.11	20230920	3855	0.65	20240725	2.99	N	434480	100	12 억		37786	N	N	0	N	00	N
42	20240724	161238	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4040	-205	5	-4.83	1063669255	255797	44.92	4245	4285	4040	5510	2975	4245	4158.68	0.32	0	-1088	4941	4592	4416	4067	3891	4505	3980	12	1265	100	2630	5	1	12253300	495	-34.83	1.43	12	2.09	-116.00	2827.00	11450	20230920	-64.72	4040	20240724	0.00	8300	-51.33	20240403	4040	0.00	20240724	11450	-64.72	20230920	4040	0.00	20240724	2.69	N	434480	100	12 억		38864	N	N	0	N	00	N
43	20240724	151257	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4085	-160	5	-3.77	995892330	239057	41.98	4245	4285	4060	5510	2975	4245	4165.92	0.32	0	-213	4941	4592	4416	4067	3891	4505	3980	12	1265	100	2630	5	1	12253300	501	-35.22	1.44	12	1.95	-116.00	2827.00	11450	20230920	-64.32	4060	20240724	0.62	8300	-50.78	20240403	4060	0.62	20240724	11450	-64.32	20230920	4060	0.62	20240724	2.69	N	434480	100	12 억		38864	N	N	0	N	00	N
44	20240724	141254	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4105	-140	5	-3.30	830842045	198658	34.88	4245	4285	4100	5510	2975	4245	4182.27	0.32	0	59	4941	4592	4416	4067	3891	4505	3980	12	1265	100	2630	5	1	12253300	503	-35.39	1.45	12	1.62	-116.00	2827.00	11450	20230920	-64.15	4100	20240724	0.12	8300	-50.54	20240403	4100	0.12	20240724	11450	-64.15	20230920	4100	0.12	20240724	2.69	N	434480	100	12 억		38864	N	N	0	N	00	N
45	20240724	131255	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4170	-75	5	-1.77	592233740	140933	24.75	4245	4285	4160	5510	2975	4245	4202.23	0.32	0	14296	4941	4592	4416	4067	3891	4505	3980	12	1265	100	2630	5	1	12253300	511	-35.95	1.48	12	1.15	-116.00	2827.00	11450	20230920	-63.58	4160	20240724	0.24	8300	-49.76	20240403	4160	0.24	20240724	11450	-63.58	20230920	4160	0.24	20240724	2.69	N	434480	100	12 억		38864	N	N	0	N	00	N
46	20240724	121255	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4175	-70	5	-1.65	481679965	114455	20.10	4245	4285	4165	5510	2975	4245	4208.46	0.32	0	23288	4941	4592	4416	4067	3891	4505	3980	12	1265	100	2630	5	1	12253300	512	-35.99	1.48	12	0.93	-116.00	2827.00	11450	20230920	-63.54	4165	20240724	0.24	8300	-49.70	20240403	4165	0.24	20240724	11450	-63.54	20230920	4165	0.24	20240724	2.69	N	434480	100	12 억		38864	N	N	0	N	00	N
47	20240724	111253	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4210	-35	5	-0.82	374133760	88741	15.58	4245	4285	4170	5510	2975	4245	4216.02	0.32	0	23098	4941	4592	4416	4067	3891	4505	3980	12	1265	100	2630	5	1	12253300	516	-36.29	1.49	12	0.72	-116.00	2827.00	11450	20230920	-63.23	4170	20240724	0.96	8300	-49.28	20240403	4170	0.96	20240724	11450	-63.23	20230920	4170	0.96	20240724	2.69	N	434480	100	12 억		38864	N	N	0	N	00	N
48	20240724	101319	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4230	-15	5	-0.35	293484945	69594	12.22	4245	4285	4170	5510	2975	4245	4217.10	0.32	0	18465	4941	4592	4416	4067	3891	4505	3980	12	1265	100	2630	5	1	12253300	518	-36.47	1.50	12	0.57	-116.00	2827.00	11450	20230920	-63.06	4170	20240724	1.44	8300	-49.04	20240403	4170	1.44	20240724	11450	-63.06	20230920	4170	1.44	20240724	2.69	N	434480	100	12 억		38864	N	N	0	N	00	N
49	20240724	091239	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4215	-30	5	-0.71	134635575	32039	5.63	4245	4250	4170	5510	2975	4245	4202.23	0.32	0	1871	4941	4592	4416	4067	3891	4505	3980	12	1265	100	2630	5	1	12253300	516	-36.34	1.49	12	0.26	-116.00	2827.00	11450	20230920	-63.19	4170	20240724	1.08	8300	-49.22	20240403	4170	1.08	20240724	11450	-63.19	20230920	4170	1.08	20240724	2.69	N	434480	100	12 억		38864	N	N	0	N	00	N
50	20240723	161231	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4245	-375	5	-8.12	2471354735	561132	10.63	4600	4765	4240	6000	3235	4620	4404.74	0.35	0	-3857	5646	5132	4866	4352	4086	5000	4220	12	1380	100	2860	5	1	12253300	520	-36.59	1.50	12	4.58	-116.00	2827.00	11450	20230920	-62.93	4180	20240718	1.56	8300	-48.86	20240403	4180	1.56	20240718	11450	-62.93	20230920	4180	1.56	20240718	2.78	N	434480	100	12 억		42867	N	N	0	N	00	N
51	20240723	151301	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4255	-365	5	-7.90	2376141390	538725	10.20	4600	4765	4240	6000	3235	4620	4410.65	0.35	0	-4022	5646	5132	4866	4352	4086	5000	4220	12	1380	100	2860	5	1	12253300	521	-36.68	1.51	12	4.40	-116.00	2827.00	11450	20230920	-62.84	4180	20240718	1.79	8300	-48.73	20240403	4180	1.79	20240718	11450	-62.84	20230920	4180	1.79	20240718	2.78	N	434480	100	12 억		42867	N	N	0	N	00	N
52	20240723	141234	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4255	-365	5	-7.90	2153514585	486402	9.21	4600	4765	4245	6000	3235	4620	4427.41	0.35	0	-2110	5646	5132	4866	4352	4086	5000	4220	12	1380	100	2860	5	1	12253300	521	-36.68	1.51	12	3.97	-116.00	2827.00	11450	20230920	-62.84	4180	20240718	1.79	8300	-48.73	20240403	4180	1.79	20240718	11450	-62.84	20230920	4180	1.79	20240718	2.78	N	434480	100	12 억		42867	N	N	0	N	00	N
53	20240723	131231	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4295	-325	5	-7.03	1994804070	449205	8.51	4600	4765	4280	6000	3235	4620	4440.72	0.35	0	-2044	5646	5132	4866	4352	4086	5000	4220	12	1380	100	2860	5	1	12253300	526	-37.03	1.52	12	3.67	-116.00	2827.00	11450	20230920	-62.49	4180	20240718	2.75	8300	-48.25	20240403	4180	2.75	20240718	11450	-62.49	20230920	4180	2.75	20240718	2.78	N	434480	100	12 억		42867	N	N	0	N	00	N
54	20240723	121240	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4290	-330	5	-7.14	1872429535	420791	7.97	4600	4765	4280	6000	3235	4620	4449.76	0.35	0	3062	5646	5132	4866	4352	4086	5000	4220	12	1380	100	2860	5	1	12253300	526	-36.98	1.52	12	3.43	-116.00	2827.00	11450	20230920	-62.53	4180	20240718	2.63	8300	-48.31	20240403	4180	2.63	20240718	11450	-62.53	20230920	4180	2.63	20240718	2.78	N	434480	100	12 억		42867	N	N	0	N	00	N
55	20240723	111237	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4330	-290	5	-6.28	1670494225	373790	7.08	4600	4765	4300	6000	3235	4620	4469.04	0.35	0	16857	5646	5132	4866	4352	4086	5000	4220	12	1380	100	2860	5	1	12253300	531	-37.33	1.53	12	3.05	-116.00	2827.00	11450	20230920	-62.18	4180	20240718	3.59	8300	-47.83	20240403	4180	3.59	20240718	11450	-62.18	20230920	4180	3.59	20240718	2.78	N	434480	100	12 억		42867	N	N	0	N	00	N
56	20240723	101232	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4325	-295	5	-6.39	1428477770	317773	6.02	4600	4765	4300	6000	3235	4620	4495.25	0.35	0	20325	5646	5132	4866	4352	4086	5000	4220	12	1380	100	2860	5	1	12253300	530	-37.28	1.53	12	2.59	-116.00	2827.00	11450	20230920	-62.23	4180	20240718	3.47	8300	-47.89	20240403	4180	3.47	20240718	11450	-62.23	20230920	4180	3.47	20240718	2.78	N	434480	100	12 억		42867	N	N	0	N	00	N
57	20240723	091245	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4745	125	2	2.71	496142815	108481	2.05	4600	4765	4460	6000	3235	4620	4573.52	0.35	0	25543	5646	5132	4866	4352	4086	5000	4220	12	1380	100	2860	5	1	12253300	581	-40.91	1.68	12	0.89	-116.00	2827.00	11450	20230920	-58.56	4180	20240718	13.52	8300	-42.83	20240403	4180	13.52	20240718	11450	-58.56	20230920	4180	13.52	20240718	2.78	N	434480	100	12 억		42867	N	N	0	N	00	N
58	20240722	161224	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4620	370	2	8.71	26439358935	5256729	8018.93	5140	5380	4600	5520	2975	4250	5030.20	0.65	0	-39322	4346	4297	4251	4202	4156	4322	4227	12	1270	100	2630	5	1	12253300	566	-39.83	1.63	12	42.90	-116.00	2827.00	11450	20230920	-59.65	4180	20240718	10.53	8300	-44.34	20240403	4180	10.53	20240718	11450	-59.65	20230920	4180	10.53	20240718	2.79	N	434480	100	12 억		79752	N	N	0	N	00	N
59	20240722	151237	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4865	615	2	14.47	25843411880	5130630	7826.57	5140	5380	4600	5520	2975	4250	5037.08	0.65	0	-41817	4346	4297	4251	4202	4156	4322	4227	12	1270	100	2630	5	1	12253300	596	-41.94	1.72	12	41.87	-116.00	2827.00	11450	20230920	-57.51	4180	20240718	16.39	8300	-41.39	20240403	4180	16.39	20240718	11450	-57.51	20230920	4180	16.39	20240718	2.79	N	434480	100	12 억		79752	N	N	0	N	00	N
60	20240722	141245	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5250	1000	2	23.53	22635211890	4490931	6850.74	5140	5380	4600	5520	2975	4250	5040.20	0.65	0	-41425	4346	4297	4251	4202	4156	4322	4227	12	1270	100	2630	10	1	12253300	643	-45.26	1.86	12	36.65	-116.00	2827.00	11450	20230920	-54.15	4180	20240718	25.60	8300	-36.75	20240403	4180	25.60	20240718	11450	-54.15	20230920	4180	25.60	20240718	2.79	N	434480	100	12 억		79752	N	N	0	N	00	N
61	20240722	131239	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5120	870	2	20.47	18623518640	3703309	5649.25	5140	5380	4600	5520	2975	4250	5028.89	0.65	0	-35890	4346	4297	4251	4202	4156	4322	4227	12	1270	100	2630	10	1	12253300	627	-44.14	1.81	12	30.22	-116.00	2827.00	11450	20230920	-55.28	4180	20240718	22.49	8300	-38.31	20240403	4180	22.49	20240718	11450	-55.28	20230920	4180	22.49	20240718	2.79	N	434480	100	12 억		79752	N	N	0	N	00	N
62	20240722	121234	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5070	820	2	19.29	14362028310	2861504	4365.11	5140	5380	4600	5520	2975	4250	5019.05	0.65	0	-30707	4346	4297	4251	4202	4156	4322	4227	12	1270	100	2630	10	1	12253300	621	-43.71	1.79	12	23.35	-116.00	2827.00	11450	20230920	-55.72	4180	20240718	21.29	8300	-38.92	20240403	4180	21.29	20240718	11450	-55.72	20230920	4180	21.29	20240718	2.79	N	434480	100	12 억		79752	N	N	0	N	00	N
63	20240722	111235	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4970	720	2	16.94	11423284480	2273247	3467.75	5140	5380	4600	5520	2975	4250	5025.10	0.65	0	-38619	4346	4297	4251	4202	4156	4322	4227	12	1270	100	2630	5	1	12253300	609	-42.84	1.76	12	18.55	-116.00	2827.00	11450	20230920	-56.59	4180	20240718	18.90	8300	-40.12	20240403	4180	18.90	20240718	11450	-56.59	20230920	4180	18.90	20240718	2.79	N	434480	100	12 억		79752	N	N	0	N	00	N
64	20240722	101233	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4975	725	2	17.06	8349794960	1636683	2496.69	5140	5380	4830	5520	2975	4250	5101.66	0.65	0	-37188	4346	4297	4251	4202	4156	4322	4227	12	1270	100	2630	5	1	12253300	610	-42.89	1.76	12	13.36	-116.00	2827.00	11450	20230920	-56.55	4180	20240718	19.02	8300	-40.06	20240403	4180	19.02	20240718	11450	-56.55	20230920	4180	19.02	20240718	2.79	N	434480	100	12 억		79752	N	N	0	N	00	N
65	20240722	091236	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5110	860	2	20.24	4945908345	956312	1458.82	5140	5380	4960	5520	2975	4250	5171.86	0.65	0	-25801	4346	4297	4251	4202	4156	4322	4227	12	1270	100	2630	10	1	12253300	626	-44.05	1.81	12	7.80	-116.00	2827.00	11450	20230920	-55.37	4180	20240718	22.25	8300	-38.43	20240403	4180	22.25	20240718	11450	-55.37	20230920	4180	22.25	20240718	2.79	N	434480	100	12 억		79752	N	N	0	N	00	N
66	20240719	161204	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4250	20	2	0.47	83213980	19627	36.60	4205	4300	4205	5490	2965	4230	4239.69	0.64	0	1811	4423	4326	4253	4156	4083	4290	4120	12	1260	100	2620	5	1	12253300	521	-36.64	1.50	12	0.16	-116.00	2827.00	11450	20230920	-62.88	4180	20240718	1.67	8300	-48.80	20240403	4180	1.67	20240718	11450	-62.88	20230920	4180	1.67	20240718	2.88	N	434480	100	12 억		77933	N	N	0	N	00	N
67	20240719	151215	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4210	-20	5	-0.47	73908705	17429	32.50	4205	4300	4205	5490	2965	4230	4240.56	0.64	0	1641	4423	4326	4253	4156	4083	4290	4120	12	1260	100	2620	5	1	12253300	516	-36.29	1.49	12	0.14	-116.00	2827.00	11450	20230920	-63.23	4180	20240718	0.72	8300	-49.28	20240403	4180	0.72	20240718	11450	-63.23	20230920	4180	0.72	20240718	2.88	N	434480	100	12 억		77933	N	N	0	N	00	N
68	20240719	141218	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4290	60	2	1.42	52530310	12386	23.10	4205	4300	4205	5490	2965	4230	4241.10	0.64	0	-64	4423	4326	4253	4156	4083	4290	4120	12	1260	100	2620	5	1	12253300	526	-36.98	1.52	12	0.10	-116.00	2827.00	11450	20230920	-62.53	4180	20240718	2.63	8300	-48.31	20240403	4180	2.63	20240718	11450	-62.53	20230920	4180	2.63	20240718	2.88	N	434480	100	12 억		77933	N	N	0	N	00	N
69	20240719	131210	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4250	20	2	0.47	46432950	10964	20.45	4205	4285	4205	5490	2965	4230	4235.04	0.64	0	30	4423	4326	4253	4156	4083	4290	4120	12	1260	100	2620	5	1	12253300	521	-36.64	1.50	12	0.09	-116.00	2827.00	11450	20230920	-62.88	4180	20240718	1.67	8300	-48.80	20240403	4180	1.67	20240718	11450	-62.88	20230920	4180	1.67	20240718	2.88	N	434480	100	12 억		77933	N	N	0	N	00	N
70	20240719	121207	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4260	30	2	0.71	43077330	10176	18.98	4205	4285	4205	5490	2965	4230	4233.23	0.64	0	339	4423	4326	4253	4156	4083	4290	4120	12	1260	100	2620	5	1	12253300	522	-36.72	1.51	12	0.08	-116.00	2827.00	11450	20230920	-62.79	4180	20240718	1.91	8300	-48.67	20240403	4180	1.91	20240718	11450	-62.79	20230920	4180	1.91	20240718	2.88	N	434480	100	12 억		77933	N	N	0	N	00	N
71	20240719	111220	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4230	0	3	0.00	29248920	6899	12.87	4205	4285	4205	5490	2965	4230	4239.59	0.64	0	-550	4423	4326	4253	4156	4083	4290	4120	12	1260	100	2620	5	1	12253300	518	-36.47	1.50	12	0.06	-116.00	2827.00	11450	20230920	-63.06	4180	20240718	1.20	8300	-49.04	20240403	4180	1.20	20240718	11450	-63.06	20230920	4180	1.20	20240718	2.88	N	434480	100	12 억		77933	N	N	0	N	00	N
72	20240719	101205	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4275	45	2	1.06	20976350	4940	9.21	4205	4285	4205	5490	2965	4230	4246.22	0.64	0	-1130	4423	4326	4253	4156	4083	4290	4120	12	1260	100	2620	5	1	12253300	524	-36.85	1.51	12	0.04	-116.00	2827.00	11450	20230920	-62.66	4180	20240718	2.27	8300	-48.49	20240403	4180	2.27	20240718	11450	-62.66	20230920	4180	2.27	20240718	2.88	N	434480	100	12 억		77933	N	N	0	N	00	N
73	20240719	091222	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4255	25	2	0.59	4913285	1166	2.17	4205	4255	4205	5490	2965	4230	4213.80	0.64	0	10	4423	4326	4253	4156	4083	4290	4120	12	1260	100	2620	5	1	12253300	521	-36.68	1.51	12	0.01	-116.00	2827.00	11450	20230920	-62.84	4180	20240718	1.79	8300	-48.73	20240403	4180	1.79	20240718	11450	-62.84	20230920	4180	1.79	20240718	2.88	N	434480	100	12 억		77933	N	N	0	N	00	N
74	20240718	161156	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4230	-125	5	-2.87	221908510	52256	129.64	4345	4350	4180	5660	3050	4355	4246.57	0.56	0	9574	4615	4485	4395	4265	4175	4440	4220	12	1305	100	2700	5	1	12253300	518	-36.47	1.50	12	0.43	-116.00	2827.00	11450	20230920	-63.06	4180	20240718	1.20	8300	-49.04	20240403	4180	1.20	20240718	11450	-63.06	20230920	4180	1.20	20240718	2.92	N	434480	100	12 억		69064	N	N	0	N	00	N
75	20240718	151209	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4300	-55	5	-1.26	213525065	50278	124.73	4345	4350	4180	5660	3050	4355	4246.89	0.56	0	9216	4615	4485	4395	4265	4175	4440	4220	12	1305	100	2700	5	1	12253300	527	-37.07	1.52	12	0.41	-116.00	2827.00	11450	20230920	-62.45	4180	20240718	2.87	8300	-48.19	20240403	4180	2.87	20240718	11450	-62.45	20230920	4180	2.87	20240718	2.92	N	434480	100	12 억		69064	N	N	0	N	00	N
76	20240718	141159	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4265	-90	5	-2.07	188701770	44470	110.32	4345	4350	4180	5660	3050	4355	4243.35	0.56	0	8005	4615	4485	4395	4265	4175	4440	4220	12	1305	100	2700	5	1	12253300	523	-36.77	1.51	12	0.36	-116.00	2827.00	11450	20230920	-62.75	4180	20240718	2.03	8300	-48.61	20240403	4180	2.03	20240718	11450	-62.75	20230920	4180	2.03	20240718	2.92	N	434480	100	12 억		69064	N	N	0	N	00	N
77	20240718	131159	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4270	-85	5	-1.95	163777110	38608	95.78	4345	4350	4180	5660	3050	4355	4242.05	0.56	0	4645	4615	4485	4395	4265	4175	4440	4220	12	1305	100	2700	5	1	12253300	523	-36.81	1.51	12	0.32	-116.00	2827.00	11450	20230920	-62.71	4180	20240718	2.15	8300	-48.55	20240403	4180	2.15	20240718	11450	-62.71	20230920	4180	2.15	20240718	2.92	N	434480	100	12 억		69064	N	N	0	N	00	N
78	20240718	121159	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4290	-65	5	-1.49	158339470	37335	92.62	4345	4350	4180	5660	3050	4355	4241.05	0.56	0	3868	4615	4485	4395	4265	4175	4440	4220	12	1305	100	2700	5	1	12253300	526	-36.98	1.52	12	0.30	-116.00	2827.00	11450	20230920	-62.53	4180	20240718	2.63	8300	-48.31	20240403	4180	2.63	20240718	11450	-62.53	20230920	4180	2.63	20240718	2.92	N	434480	100	12 억		69064	N	N	0	N	00	N
79	20240718	111207	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4290	-65	5	-1.49	125299760	29548	73.30	4345	4350	4180	5660	3050	4355	4240.55	0.56	0	2683	4615	4485	4395	4265	4175	4440	4220	12	1305	100	2700	5	1	12253300	526	-36.98	1.52	12	0.24	-116.00	2827.00	11450	20230920	-62.53	4180	20240718	2.63	8300	-48.31	20240403	4180	2.63	20240718	11450	-62.53	20230920	4180	2.63	20240718	2.92	N	434480	100	12 억		69064	N	N	0	N	00	N
80	20240718	101209	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4265	-90	5	-2.07	110536725	26082	64.70	4345	4350	4180	5660	3050	4355	4238.05	0.56	0	1903	4615	4485	4395	4265	4175	4440	4220	12	1305	100	2700	5	1	12253300	523	-36.77	1.51	12	0.21	-116.00	2827.00	11450	20230920	-62.75	4180	20240718	2.03	8300	-48.61	20240403	4180	2.03	20240718	11450	-62.75	20230920	4180	2.03	20240718	2.92	N	434480	100	12 억		69064	N	N	0	N	00	N
81	20240718	091213	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4195	-160	5	-3.67	38577395	9062	22.48	4345	4350	4195	5660	3050	4355	4257.05	0.56	0	-512	4615	4485	4395	4265	4175	4440	4220	12	1305	100	2700	5	1	12253300	514	-36.16	1.48	12	0.07	-116.00	2827.00	11450	20230920	-63.36	4195	20240718	0.00	8300	-49.46	20240403	4195	0.00	20240718	11450	-63.36	20230920	4195	0.00	20240718	2.92	N	434480	100	12 억		69064	N	N	0	N	00	N
82	20240717	161300	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4355	-130	5	-2.90	177281545	39894	82.04	4475	4525	4305	5830	3140	4485	4444.80	0.55	0	1960	4695	4590	4535	4430	4375	4562	4402	12	1345	100	2780	5	1	12253300	534	-37.54	1.54	12	0.33	-116.00	2827.00	11450	20230920	-61.97	4305	20240717	1.16	8300	-47.53	20240403	4305	1.16	20240717	11450	-61.97	20230920	4305	1.16	20240717	2.94	N	434480	100	12 억		67317	N	N	0	N	00	N
83	20240717	151307	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4440	-45	5	-1.00	123383295	27604	56.77	4475	4525	4435	5830	3140	4485	4469.76	0.55	0	632	4695	4590	4535	4430	4375	4562	4402	12	1345	100	2780	5	1	12253300	544	-38.28	1.57	12	0.23	-116.00	2827.00	11450	20230920	-61.22	4420	20240703	0.45	8300	-46.51	20240403	4420	0.45	20240703	11450	-61.22	20230920	4420	0.45	20240703	2.94	N	434480	100	12 억		67317	N	N	0	N	00	N
84	20240717	141304	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4485	0	3	0.00	75285740	16812	34.57	4475	4525	4450	5830	3140	4485	4478.10	0.55	0	4002	4695	4590	4535	4430	4375	4562	4402	12	1345	100	2780	5	1	12253300	550	-38.66	1.59	12	0.14	-116.00	2827.00	11450	20230920	-60.83	4420	20240703	1.47	8300	-45.96	20240403	4420	1.47	20240703	11450	-60.83	20230920	4420	1.47	20240703	2.94	N	434480	100	12 억		67317	N	N	0	N	00	N
85	20240717	131301	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4475	-10	5	-0.22	51569110	11507	23.66	4475	4525	4450	5830	3140	4485	4481.54	0.55	0	932	4695	4590	4535	4430	4375	4562	4402	12	1345	100	2780	5	1	12253300	548	-38.58	1.58	12	0.09	-116.00	2827.00	11450	20230920	-60.92	4420	20240703	1.24	8300	-46.08	20240403	4420	1.24	20240703	11450	-60.92	20230920	4420	1.24	20240703	2.94	N	434480	100	12 억		67317	N	N	0	N	00	N
86	20240717	121303	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4490	5	2	0.11	49340430	11010	22.64	4475	4525	4450	5830	3140	4485	4481.42	0.55	0	974	4695	4590	4535	4430	4375	4562	4402	12	1345	100	2780	5	1	12253300	550	-38.71	1.59	12	0.09	-116.00	2827.00	11450	20230920	-60.79	4420	20240703	1.58	8300	-45.90	20240403	4420	1.58	20240703	11450	-60.79	20230920	4420	1.58	20240703	2.94	N	434480	100	12 억		67317	N	N	0	N	00	N
87	20240717	111305	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4490	5	2	0.11	44815160	9997	20.56	4475	4525	4450	5830	3140	4485	4482.86	0.55	0	789	4695	4590	4535	4430	4375	4562	4402	12	1345	100	2780	5	1	12253300	550	-38.71	1.59	12	0.08	-116.00	2827.00	11450	20230920	-60.79	4420	20240703	1.58	8300	-45.90	20240403	4420	1.58	20240703	11450	-60.79	20230920	4420	1.58	20240703	2.94	N	434480	100	12 억		67317	N	N	0	N	00	N
88	20240717	101308	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4485	0	3	0.00	32424430	7226	14.86	4475	4525	4450	5830	3140	4485	4487.19	0.55	0	669	4695	4590	4535	4430	4375	4562	4402	12	1345	100	2780	5	1	12253300	550	-38.66	1.59	12	0.06	-116.00	2827.00	11450	20230920	-60.83	4420	20240703	1.47	8300	-45.96	20240403	4420	1.47	20240703	11450	-60.83	20230920	4420	1.47	20240703	2.94	N	434480	100	12 억		67317	N	N	0	N	00	N
89	20240717	091037	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4515	30	2	0.67	9142880	2039	4.19	4475	4515	4475	5830	3140	4485	4484.00	0.55	0	708	4695	4590	4535	4430	4375	4562	4402	12	1345	100	2780	5	1	12253300	553	-38.92	1.60	12	0.02	-116.00	2827.00	11450	20230920	-60.57	4420	20240703	2.15	8300	-45.60	20240403	4420	2.15	20240703	11450	-60.57	20230920	4420	2.15	20240703	2.94	N	434480	100	12 억		67317	N	N	0	N	00	N
90	20240716	161305	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4485	-160	5	-3.44	211192820	46475	32.49	4600	4640	4480	6030	3255	4645	4544.24	0.65	0	-11765	5041	4842	4726	4527	4411	4785	4470	12	1385	100	2870	5	1	12253300	550	-38.66	1.59	12	0.38	-116.00	2827.00	11450	20230920	-60.83	4420	20240703	1.47	8300	-45.96	20240403	4420	1.47	20240703	11450	-60.83	20230920	4420	1.47	20240703	3.00	N	434480	100	12 억		79492	N	N	0	N	00	N
91	20240716	151319	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4480	-165	5	-3.55	194103390	42666	29.83	4600	4640	4480	6030	3255	4645	4549.37	0.65	0	-10946	5041	4842	4726	4527	4411	4785	4470	12	1385	100	2870	5	1	12253300	549	-38.62	1.58	12	0.35	-116.00	2827.00	11450	20230920	-60.87	4420	20240703	1.36	8300	-46.02	20240403	4420	1.36	20240703	11450	-60.87	20230920	4420	1.36	20240703	3.00	N	434480	100	12 억		79492	N	N	0	N	00	N
92	20240716	141314	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4510	-135	5	-2.91	165825325	36373	25.43	4600	4640	4510	6030	3255	4645	4559.02	0.65	0	-10486	5041	4842	4726	4527	4411	4785	4470	12	1385	100	2870	5	1	12253300	553	-38.88	1.60	12	0.30	-116.00	2827.00	11450	20230920	-60.61	4420	20240703	2.04	8300	-45.66	20240403	4420	2.04	20240703	11450	-60.61	20230920	4420	2.04	20240703	3.00	N	434480	100	12 억		79492	N	N	0	N	00	N
93	20240716	131315	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4545	-100	5	-2.15	155065465	33994	23.77	4600	4640	4520	6030	3255	4645	4561.55	0.65	0	-9012	5041	4842	4726	4527	4411	4785	4470	12	1385	100	2870	5	1	12253300	557	-39.18	1.61	12	0.28	-116.00	2827.00	11450	20230920	-60.31	4420	20240703	2.83	8300	-45.24	20240403	4420	2.83	20240703	11450	-60.31	20230920	4420	2.83	20240703	3.00	N	434480	100	12 억		79492	N	N	0	N	00	N
94	20240716	121310	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4540	-105	5	-2.26	128241795	28076	19.63	4600	4640	4520	6030	3255	4645	4567.67	0.65	0	-6283	5041	4842	4726	4527	4411	4785	4470	12	1385	100	2870	5	1	12253300	556	-39.14	1.61	12	0.23	-116.00	2827.00	11450	20230920	-60.35	4420	20240703	2.71	8300	-45.30	20240403	4420	2.71	20240703	11450	-60.35	20230920	4420	2.71	20240703	3.00	N	434480	100	12 억		79492	N	N	0	N	00	N
95	20240716	111314	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4530	-115	5	-2.48	121925815	26685	18.66	4600	4640	4520	6030	3255	4645	4569.08	0.65	0	-5671	5041	4842	4726	4527	4411	4785	4470	12	1385	100	2870	5	1	12253300	555	-39.05	1.60	12	0.22	-116.00	2827.00	11450	20230920	-60.44	4420	20240703	2.49	8300	-45.42	20240403	4420	2.49	20240703	11450	-60.44	20230920	4420	2.49	20240703	3.00	N	434480	100	12 억		79492	N	N	0	N	00	N
96	20240716	101313	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4530	-115	5	-2.48	108269660	23689	16.56	4600	4635	4520	6030	3255	4645	4570.46	0.65	0	-5176	5041	4842	4726	4527	4411	4785	4470	12	1385	100	2870	5	1	12253300	555	-39.05	1.60	12	0.19	-116.00	2827.00	11450	20230920	-60.44	4420	20240703	2.49	8300	-45.42	20240403	4420	2.49	20240703	11450	-60.44	20230920	4420	2.49	20240703	3.00	N	434480	100	12 억		79492	N	N	0	N	00	N
97	20240716	091311	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4620	-25	5	-0.54	39214400	8549	5.98	4600	4635	4560	6030	3255	4645	4587.02	0.65	0	-199	5041	4842	4726	4527	4411	4785	4470	12	1385	100	2870	5	1	12253300	566	-39.83	1.63	12	0.07	-116.00	2827.00	11450	20230920	-59.65	4420	20240703	4.52	8300	-44.34	20240403	4420	4.52	20240703	11450	-59.65	20230920	4420	4.52	20240703	3.00	N	434480	100	12 억		79492	N	N	0	N	00	N
98	20240715	161251	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4645	45	2	0.98	683581135	142897	374.83	4665	4925	4610	5980	3220	4600	4784.13	0.48	0	21156	4783	4691	4638	4546	4493	4665	4520	12	1380	100	2850	5	1	12253300	569	-40.04	1.64	12	1.17	-116.00	2827.00	11450	20230920	-59.43	4420	20240703	5.09	8300	-44.04	20240403	4420	5.09	20240703	11450	-59.43	20230920	4420	5.09	20240703	2.98	N	434480	100	12 억		58440	N	N	0	N	00	N
99	20240715	151300	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4680	80	2	1.74	657187330	137223	359.95	4665	4925	4610	5980	3220	4600	4789.19	0.48	0	20538	4783	4691	4638	4546	4493	4665	4520	12	1380	100	2850	5	1	12253300	573	-40.34	1.66	12	1.12	-116.00	2827.00	11450	20230920	-59.13	4420	20240703	5.88	8300	-43.61	20240403	4420	5.88	20240703	11450	-59.13	20230920	4420	5.88	20240703	2.98	N	434480	100	12 억		58440	N	N	0	N	00	N
100	20240715	141257	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4680	80	2	1.74	597731600	124500	326.57	4665	4925	4610	5980	3220	4600	4801.06	0.48	0	16097	4783	4691	4638	4546	4493	4665	4520	12	1380	100	2850	5	1	12253300	573	-40.34	1.66	12	1.02	-116.00	2827.00	11450	20230920	-59.13	4420	20240703	5.88	8300	-43.61	20240403	4420	5.88	20240703	11450	-59.13	20230920	4420	5.88	20240703	2.98	N	434480	100	12 억		58440	N	N	0	N	00	N
101	20240715	131300	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4790	190	2	4.13	552298185	114895	301.38	4665	4925	4610	5980	3220	4600	4806.98	0.48	0	20224	4783	4691	4638	4546	4493	4665	4520	12	1380	100	2850	5	1	12253300	587	-41.29	1.69	12	0.94	-116.00	2827.00	11450	20230920	-58.17	4420	20240703	8.37	8300	-42.29	20240403	4420	8.37	20240703	11450	-58.17	20230920	4420	8.37	20240703	2.98	N	434480	100	12 억		58440	N	N	0	N	00	N
102	20240715	121257	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4765	165	2	3.59	543247805	113002	296.41	4665	4925	4610	5980	3220	4600	4807.42	0.48	0	20234	4783	4691	4638	4546	4493	4665	4520	12	1380	100	2850	5	1	12253300	584	-41.08	1.69	12	0.92	-116.00	2827.00	11450	20230920	-58.38	4420	20240703	7.81	8300	-42.59	20240403	4420	7.81	20240703	11450	-58.38	20230920	4420	7.81	20240703	2.98	N	434480	100	12 억		58440	N	N	0	N	00	N
103	20240715	111258	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4800	200	2	4.35	494595505	102790	269.63	4665	4925	4610	5980	3220	4600	4811.71	0.48	0	14690	4783	4691	4638	4546	4493	4665	4520	12	1380	100	2850	5	1	12253300	588	-41.38	1.70	12	0.84	-116.00	2827.00	11450	20230920	-58.08	4420	20240703	8.60	8300	-42.17	20240403	4420	8.60	20240703	11450	-58.08	20230920	4420	8.60	20240703	2.98	N	434480	100	12 억		58440	N	N	0	N	00	N
104	20240715	101256	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4845	245	2	5.33	206711555	43261	113.48	4665	4870	4610	5980	3220	4600	4778.24	0.48	0	9087	4783	4691	4638	4546	4493	4665	4520	12	1380	100	2850	5	1	12253300	594	-41.77	1.71	12	0.35	-116.00	2827.00	11450	20230920	-57.69	4420	20240703	9.62	8300	-41.63	20240403	4420	9.62	20240703	11450	-57.69	20230920	4420	9.62	20240703	2.98	N	434480	100	12 억		58440	N	N	0	N	00	N
105	20240715	091258	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4655	55	2	1.20	16280745	3485	9.14	4665	4685	4650	5980	3220	4600	4671.66	0.48	0	965	4783	4691	4638	4546	4493	4665	4520	12	1380	100	2850	5	1	12253300	570	-40.13	1.65	12	0.03	-116.00	2827.00	11450	20230920	-59.34	4420	20240703	5.32	8300	-43.92	20240403	4420	5.32	20240703	11450	-59.34	20230920	4420	5.32	20240703	2.98	N	434480	100	12 억		58440	N	N	0	N	00	N
106	20240712	161248	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4600	-75	5	-1.60	171629715	36855	132.12	4675	4730	4585	6070	3275	4675	4656.89	0.48	0	-1224	4791	4732	4691	4632	4591	4712	4612	12	1395	100	2890	5	1	12253300	564	-39.66	1.63	12	0.30	-116.00	2827.00	11450	20230920	-59.83	4420	20240703	4.07	8300	-44.58	20240403	4420	4.07	20240703	11450	-59.83	20230920	4420	4.07	20240703	2.95	N	434480	100	12 억		59224	N	N	0	N	00	N
107	20240712	151255	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4610	-65	5	-1.39	160461885	34423	123.40	4675	4730	4610	6070	3275	4675	4661.47	0.48	0	-2242	4791	4732	4691	4632	4591	4712	4612	12	1395	100	2890	5	1	12253300	565	-39.74	1.63	12	0.28	-116.00	2827.00	11450	20230920	-59.74	4420	20240703	4.30	8300	-44.46	20240403	4420	4.30	20240703	11450	-59.74	20230920	4420	4.30	20240703	2.95	N	434480	100	12 억		59224	N	N	0	N	00	N
108	20240712	141258	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4645	-30	5	-0.64	140241000	30055	107.74	4675	4730	4625	6070	3275	4675	4666.15	0.48	0	-261	4791	4732	4691	4632	4591	4712	4612	12	1395	100	2890	5	1	12253300	569	-40.04	1.64	12	0.25	-116.00	2827.00	11450	20230920	-59.43	4420	20240703	5.09	8300	-44.04	20240403	4420	5.09	20240703	11450	-59.43	20230920	4420	5.09	20240703	2.95	N	434480	100	12 억		59224	N	N	0	N	00	N
109	20240712	131253	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4685	10	2	0.21	120999105	25917	92.91	4675	4730	4625	6070	3275	4675	4668.72	0.48	0	3308	4791	4732	4691	4632	4591	4712	4612	12	1395	100	2890	5	1	12253300	574	-40.39	1.66	12	0.21	-116.00	2827.00	11450	20230920	-59.08	4420	20240703	6.00	8300	-43.55	20240403	4420	6.00	20240703	11450	-59.08	20230920	4420	6.00	20240703	2.95	N	434480	100	12 억		59224	N	N	0	N	00	N
110	20240712	121254	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4655	-20	5	-0.43	110628820	23694	84.94	4675	4730	4625	6070	3275	4675	4669.06	0.48	0	4334	4791	4732	4691	4632	4591	4712	4612	12	1395	100	2890	5	1	12253300	570	-40.13	1.65	12	0.19	-116.00	2827.00	11450	20230920	-59.34	4420	20240703	5.32	8300	-43.92	20240403	4420	5.32	20240703	11450	-59.34	20230920	4420	5.32	20240703	2.95	N	434480	100	12 억		59224	N	N	0	N	00	N
111	20240712	111250	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4680	5	2	0.11	105116730	22511	80.70	4675	4730	4625	6070	3275	4675	4669.57	0.48	0	3947	4791	4732	4691	4632	4591	4712	4612	12	1395	100	2890	5	1	12253300	573	-40.34	1.66	12	0.18	-116.00	2827.00	11450	20230920	-59.13	4420	20240703	5.88	8300	-43.61	20240403	4420	5.88	20240703	11450	-59.13	20230920	4420	5.88	20240703	2.95	N	434480	100	12 억		59224	N	N	0	N	00	N
112	20240712	101252	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4705	30	2	0.64	48267950	10304	36.94	4675	4730	4625	6070	3275	4675	4684.39	0.48	0	-1108	4791	4732	4691	4632	4591	4712	4612	12	1395	100	2890	5	1	12253300	577	-40.56	1.66	12	0.08	-116.00	2827.00	11450	20230920	-58.91	4420	20240703	6.45	8300	-43.31	20240403	4420	6.45	20240703	11450	-58.91	20230920	4420	6.45	20240703	2.95	N	434480	100	12 억		59224	N	N	0	N	00	N
113	20240712	091249	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4680	5	2	0.11	24392910	5217	18.70	4675	4730	4625	6070	3275	4675	4675.66	0.48	0	206	4791	4732	4691	4632	4591	4712	4612	12	1395	100	2890	5	1	12253300	573	-40.34	1.66	12	0.04	-116.00	2827.00	11450	20230920	-59.13	4420	20240703	5.88	8300	-43.61	20240403	4420	5.88	20240703	11450	-59.13	20230920	4420	5.88	20240703	2.95	N	434480	100	12 억		59224	N	N	0	N	00	N
114	20240711	161243	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4675	0	3	0.00	127236120	27138	51.50	4750	4750	4650	6070	3275	4675	4688.49	0.51	0	-3705	4835	4755	4645	4565	4455	4795	4605	12	1395	100	2890	5	1	12253300	573	-40.30	1.65	12	0.22	-116.00	2827.00	11450	20230920	-59.17	4420	20240703	5.77	8300	-43.67	20240403	4420	5.77	20240703	11450	-59.17	20230920	4420	5.77	20240703	2.96	N	434480	100	12 억		62752	N	N	0	N	00	N
115	20240711	151251	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4675	0	3	0.00	119305915	25441	48.28	4750	4750	4650	6070	3275	4675	4689.51	0.51	0	-4071	4835	4755	4645	4565	4455	4795	4605	12	1395	100	2890	5	1	12253300	573	-40.30	1.65	12	0.21	-116.00	2827.00	11450	20230920	-59.17	4420	20240703	5.77	8300	-43.67	20240403	4420	5.77	20240703	11450	-59.17	20230920	4420	5.77	20240703	2.96	N	434480	100	12 억		62752	N	N	0	N	00	N
116	20240711	141251	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4690	15	2	0.32	92731465	19744	37.47	4750	4750	4675	6070	3275	4675	4696.69	0.51	0	-4034	4835	4755	4645	4565	4455	4795	4605	12	1395	100	2890	5	1	12253300	575	-40.43	1.66	12	0.16	-116.00	2827.00	11450	20230920	-59.04	4420	20240703	6.11	8300	-43.49	20240403	4420	6.11	20240703	11450	-59.04	20230920	4420	6.11	20240703	2.96	N	434480	100	12 억		62752	N	N	0	N	00	N
117	20240711	131249	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4710	35	2	0.75	90255830	19215	36.47	4750	4750	4675	6070	3275	4675	4697.15	0.51	0	-3747	4835	4755	4645	4565	4455	4795	4605	12	1395	100	2890	5	1	12253300	577	-40.60	1.67	12	0.16	-116.00	2827.00	11450	20230920	-58.86	4420	20240703	6.56	8300	-43.25	20240403	4420	6.56	20240703	11450	-58.86	20230920	4420	6.56	20240703	2.96	N	434480	100	12 억		62752	N	N	0	N	00	N
118	20240711	121247	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4715	40	2	0.86	78734110	16758	31.80	4750	4750	4675	6070	3275	4675	4698.30	0.51	0	-2454	4835	4755	4645	4565	4455	4795	4605	12	1395	100	2890	5	1	12253300	578	-40.65	1.67	12	0.14	-116.00	2827.00	11450	20230920	-58.82	4420	20240703	6.67	8300	-43.19	20240403	4420	6.67	20240703	11450	-58.82	20230920	4420	6.67	20240703	2.96	N	434480	100	12 억		62752	N	N	0	N	00	N
119	20240711	111244	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4700	25	2	0.53	75836055	16141	30.63	4750	4750	4675	6070	3275	4675	4698.35	0.51	0	-2335	4835	4755	4645	4565	4455	4795	4605	12	1395	100	2890	5	1	12253300	576	-40.52	1.66	12	0.13	-116.00	2827.00	11450	20230920	-58.95	4420	20240703	6.33	8300	-43.37	20240403	4420	6.33	20240703	11450	-58.95	20230920	4420	6.33	20240703	2.96	N	434480	100	12 억		62752	N	N	0	N	00	N
120	20240711	101246	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4715	40	2	0.86	50346855	10705	20.32	4750	4750	4675	6070	3275	4675	4703.12	0.51	0	-2250	4835	4755	4645	4565	4455	4795	4605	12	1395	100	2890	5	1	12253300	578	-40.65	1.67	12	0.09	-116.00	2827.00	11450	20230920	-58.82	4420	20240703	6.67	8300	-43.19	20240403	4420	6.67	20240703	11450	-58.82	20230920	4420	6.67	20240703	2.96	N	434480	100	12 억		62752	N	N	0	N	00	N
121	20240711	091243	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4700	25	2	0.53	18369265	3905	7.41	4750	4750	4680	6070	3275	4675	4704.04	0.51	0	-1463	4835	4755	4645	4565	4455	4795	4605	12	1395	100	2890	5	1	12253300	576	-40.52	1.66	12	0.03	-116.00	2827.00	11450	20230920	-58.95	4420	20240703	6.33	8300	-43.37	20240403	4420	6.33	20240703	11450	-58.95	20230920	4420	6.33	20240703	2.96	N	434480	100	12 억		62752	N	N	0	N	00	N
122	20240710	161237	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4675	90	2	1.96	244751860	52582	275.28	4550	4725	4535	5960	3210	4585	4654.63	0.59	0	-9898	4738	4661	4603	4526	4468	4632	4497	12	1375	100	2840	5	1	12253300	573	-40.30	1.65	12	0.43	-116.00	2827.00	11450	20230920	-59.17	4420	20240703	5.77	8300	-43.67	20240403	4420	5.77	20240703	11450	-59.17	20230920	4420	5.77	20240703	3.03	N	434480	100	12 억		72827	N	N	0	N	00	N
123	20240710	151244	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4690	105	2	2.29	239040585	51360	268.89	4550	4725	4535	5960	3210	4585	4654.22	0.59	0	-9966	4738	4661	4603	4526	4468	4632	4497	12	1375	100	2840	5	1	12253300	575	-40.43	1.66	12	0.42	-116.00	2827.00	11450	20230920	-59.04	4420	20240703	6.11	8300	-43.49	20240403	4420	6.11	20240703	11450	-59.04	20230920	4420	6.11	20240703	3.03	N	434480	100	12 억		72827	N	N	0	N	00	N
124	20240710	141243	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4705	120	2	2.62	217963155	46874	245.40	4550	4725	4535	5960	3210	4585	4649.98	0.59	0	-8797	4738	4661	4603	4526	4468	4632	4497	12	1375	100	2840	5	1	12253300	577	-40.56	1.66	12	0.38	-116.00	2827.00	11450	20230920	-58.91	4420	20240703	6.45	8300	-43.31	20240403	4420	6.45	20240703	11450	-58.91	20230920	4420	6.45	20240703	3.03	N	434480	100	12 억		72827	N	N	0	N	00	N
125	20240710	131242	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4700	115	2	2.51	190114595	40953	214.40	4550	4725	4535	5960	3210	4585	4642.26	0.59	0	-9016	4738	4661	4603	4526	4468	4632	4497	12	1375	100	2840	5	1	12253300	576	-40.52	1.66	12	0.33	-116.00	2827.00	11450	20230920	-58.95	4420	20240703	6.33	8300	-43.37	20240403	4420	6.33	20240703	11450	-58.95	20230920	4420	6.33	20240703	3.03	N	434480	100	12 억		72827	N	N	0	N	00	N
126	20240710	121239	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4700	115	2	2.51	166454250	35893	187.91	4550	4725	4535	5960	3210	4585	4637.51	0.59	0	-8087	4738	4661	4603	4526	4468	4632	4497	12	1375	100	2840	5	1	12253300	576	-40.52	1.66	12	0.29	-116.00	2827.00	11450	20230920	-58.95	4420	20240703	6.33	8300	-43.37	20240403	4420	6.33	20240703	11450	-58.95	20230920	4420	6.33	20240703	3.03	N	434480	100	12 억		72827	N	N	0	N	00	N
127	20240710	111241	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4650	65	2	1.42	108855680	23618	123.65	4550	4700	4535	5960	3210	4585	4609.01	0.59	0	-5343	4738	4661	4603	4526	4468	4632	4497	12	1375	100	2840	5	1	12253300	570	-40.09	1.64	12	0.19	-116.00	2827.00	11450	20230920	-59.39	4420	20240703	5.20	8300	-43.98	20240403	4420	5.20	20240703	11450	-59.39	20230920	4420	5.20	20240703	3.03	N	434480	100	12 억		72827	N	N	0	N	00	N
128	20240710	101237	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4590	5	2	0.11	30781450	6765	35.42	4550	4630	4535	5960	3210	4585	4550.10	0.59	0	-3045	4738	4661	4603	4526	4468	4632	4497	12	1375	100	2840	5	1	12253300	562	-39.57	1.62	12	0.06	-116.00	2827.00	11450	20230920	-59.91	4420	20240703	3.85	8300	-44.70	20240403	4420	3.85	20240703	11450	-59.91	20230920	4420	3.85	20240703	3.03	N	434480	100	12 억		72827	N	N	0	N	00	N
129	20240710	091243	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4545	-40	5	-0.87	8035370	1765	9.24	4550	4585	4545	5960	3210	4585	4552.62	0.59	0	-407	4738	4661	4603	4526	4468	4632	4497	12	1375	100	2840	5	1	12253300	557	-39.18	1.61	12	0.01	-116.00	2827.00	11450	20230920	-60.31	4420	20240703	2.83	8300	-45.24	20240403	4420	2.83	20240703	11450	-60.31	20230920	4420	2.83	20240703	3.03	N	434480	100	12 억		72827	N	N	0	N	00	N
130	20240709	161234	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4585	25	2	0.55	88018875	19100	61.57	4595	4680	4545	5920	3195	4560	4608.32	0.63	0	-4727	4633	4596	4528	4491	4423	4615	4510	12	1360	100	2820	5	1	12253300	562	-39.53	1.62	12	0.16	-116.00	2827.00	11450	20230920	-59.96	4420	20240703	3.73	8300	-44.76	20240403	4420	3.73	20240703	11450	-59.96	20230920	4420	3.73	20240703	3.07	N	434480	100	12 억		77465	N	N	0	N	00	N
131	20240709	151241	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4575	15	2	0.33	86243980	18712	60.32	4595	4680	4545	5920	3195	4560	4609.02	0.63	0	-4817	4633	4596	4528	4491	4423	4615	4510	12	1360	100	2820	5	1	12253300	561	-39.44	1.62	12	0.15	-116.00	2827.00	11450	20230920	-60.04	4420	20240703	3.51	8300	-44.88	20240403	4420	3.51	20240703	11450	-60.04	20230920	4420	3.51	20240703	3.07	N	434480	100	12 억		77465	N	N	0	N	00	N
132	20240709	141241	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4565	5	2	0.11	82111635	17805	57.40	4595	4680	4560	5920	3195	4560	4611.72	0.63	0	-4394	4633	4596	4528	4491	4423	4615	4510	12	1360	100	2820	5	1	12253300	559	-39.35	1.61	12	0.15	-116.00	2827.00	11450	20230920	-60.13	4420	20240703	3.28	8300	-45.00	20240403	4420	3.28	20240703	11450	-60.13	20230920	4420	3.28	20240703	3.07	N	434480	100	12 억		77465	N	N	0	N	00	N
133	20240709	131245	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4565	5	2	0.11	73849895	15994	51.56	4595	4680	4565	5920	3195	4560	4617.35	0.63	0	-2882	4633	4596	4528	4491	4423	4615	4510	12	1360	100	2820	5	1	12253300	559	-39.35	1.61	12	0.13	-116.00	2827.00	11450	20230920	-60.13	4420	20240703	3.28	8300	-45.00	20240403	4420	3.28	20240703	11450	-60.13	20230920	4420	3.28	20240703	3.07	N	434480	100	12 억		77465	N	N	0	N	00	N
134	20240709	121246	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4585	25	2	0.55	67318200	14566	46.96	4595	4680	4565	5920	3195	4560	4621.60	0.63	0	-2226	4633	4596	4528	4491	4423	4615	4510	12	1360	100	2820	5	1	12253300	562	-39.53	1.62	12	0.12	-116.00	2827.00	11450	20230920	-59.96	4420	20240703	3.73	8300	-44.76	20240403	4420	3.73	20240703	11450	-59.96	20230920	4420	3.73	20240703	3.07	N	434480	100	12 억		77465	N	N	0	N	00	N
135	20240709	111247	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4610	50	2	1.10	49379540	10660	34.36	4595	4680	4565	5920	3195	4560	4632.23	0.63	0	-1293	4633	4596	4528	4491	4423	4615	4510	12	1360	100	2820	5	1	12253300	565	-39.74	1.63	12	0.09	-116.00	2827.00	11450	20230920	-59.74	4420	20240703	4.30	8300	-44.46	20240403	4420	4.30	20240703	11450	-59.74	20230920	4420	4.30	20240703	3.07	N	434480	100	12 억		77465	N	N	0	N	00	N
136	20240709	101241	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4640	80	2	1.75	37800965	8154	26.29	4595	4680	4565	5920	3195	4560	4635.88	0.63	0	-171	4633	4596	4528	4491	4423	4615	4510	12	1360	100	2820	5	1	12253300	569	-40.00	1.64	12	0.07	-116.00	2827.00	11450	20230920	-59.48	4420	20240703	4.98	8300	-44.10	20240403	4420	4.98	20240703	11450	-59.48	20230920	4420	4.98	20240703	3.07	N	434480	100	12 억		77465	N	N	0	N	00	N
137	20240709	091238	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4635	75	2	1.64	8869440	1921	6.19	4595	4635	4565	5920	3195	4560	4617.10	0.63	0	58	4633	4596	4528	4491	4423	4615	4510	12	1360	100	2820	5	1	12253300	568	-39.96	1.64	12	0.02	-116.00	2827.00	11450	20230920	-59.52	4420	20240703	4.86	8300	-44.16	20240403	4420	4.86	20240703	11450	-59.52	20230920	4420	4.86	20240703	3.07	N	434480	100	12 억		77465	N	N	0	N	00	N
138	20240708	161231	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4560	90	2	2.01	136994315	30417	68.19	4475	4565	4460	5810	3130	4470	4503.59	0.52	0	13248	4643	4556	4513	4426	4383	4535	4405	12	1340	100	2770	5	1	12253300	559	-39.31	1.61	12	0.25	-116.00	2827.00	11450	20230920	-60.17	4420	20240703	3.17	8300	-45.06	20240403	4420	3.17	20240703	11450	-60.17	20230920	4420	3.17	20240703	3.01	N	434480	100	12 억		64306	N	N	0	N	00	N
139	20240708	151233	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4520	50	2	1.12	119494305	26564	59.56	4475	4560	4460	5810	3130	4470	4498.36	0.52	0	11375	4643	4556	4513	4426	4383	4535	4405	12	1340	100	2770	5	1	12253300	554	-38.97	1.60	12	0.22	-116.00	2827.00	11450	20230920	-60.52	4420	20240703	2.26	8300	-45.54	20240403	4420	2.26	20240703	11450	-60.52	20230920	4420	2.26	20240703	3.01	N	434480	100	12 억		64306	N	N	0	N	00	N
140	20240708	141236	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4535	65	2	1.45	104125045	23160	51.92	4475	4560	4460	5810	3130	4470	4495.90	0.52	0	8605	4643	4556	4513	4426	4383	4535	4405	12	1340	100	2770	5	1	12253300	556	-39.09	1.60	12	0.19	-116.00	2827.00	11450	20230920	-60.39	4420	20240703	2.60	8300	-45.36	20240403	4420	2.60	20240703	11450	-60.39	20230920	4420	2.60	20240703	3.01	N	434480	100	12 억		64306	N	N	0	N	00	N
141	20240708	131231	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4490	20	2	0.45	64787890	14455	32.41	4475	4510	4460	5810	3130	4470	4482.04	0.52	0	5401	4643	4556	4513	4426	4383	4535	4405	12	1340	100	2770	5	1	12253300	550	-38.71	1.59	12	0.12	-116.00	2827.00	11450	20230920	-60.79	4420	20240703	1.58	8300	-45.90	20240403	4420	1.58	20240703	11450	-60.79	20230920	4420	1.58	20240703	3.01	N	434480	100	12 억		64306	N	N	0	N	00	N
142	20240708	121233	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4465	-5	5	-0.11	51390855	11472	25.72	4475	4510	4460	5810	3130	4470	4479.68	0.52	0	3642	4643	4556	4513	4426	4383	4535	4405	12	1340	100	2770	5	1	12253300	547	-38.49	1.58	12	0.09	-116.00	2827.00	11450	20230920	-61.00	4420	20240703	1.02	8300	-46.20	20240403	4420	1.02	20240703	11450	-61.00	20230920	4420	1.02	20240703	3.01	N	434480	100	12 억		64306	N	N	0	N	00	N
143	20240708	111231	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4505	35	2	0.78	35051280	7817	17.53	4475	4510	4465	5810	3130	4470	4483.98	0.52	0	2887	4643	4556	4513	4426	4383	4535	4405	12	1340	100	2770	5	1	12253300	552	-38.84	1.59	12	0.06	-116.00	2827.00	11450	20230920	-60.66	4420	20240703	1.92	8300	-45.72	20240403	4420	1.92	20240703	11450	-60.66	20230920	4420	1.92	20240703	3.01	N	434480	100	12 억		64306	N	N	0	N	00	N
144	20240708	101230	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4485	15	2	0.34	12753125	2847	6.38	4475	4490	4465	5810	3130	4470	4479.50	0.52	0	706	4643	4556	4513	4426	4383	4535	4405	12	1340	100	2770	5	1	12253300	550	-38.66	1.59	12	0.02	-116.00	2827.00	11450	20230920	-60.83	4420	20240703	1.47	8300	-45.96	20240403	4420	1.47	20240703	11450	-60.83	20230920	4420	1.47	20240703	3.01	N	434480	100	12 억		64306	N	N	0	N	00	N
145	20240708	091230	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4490	20	2	0.45	839280	187	0.42	4475	4490	4475	5810	3130	4470	4488.13	0.52	0	33	4643	4556	4513	4426	4383	4535	4405	12	1340	100	2770	5	1	12253300	550	-38.71	1.59	12	0.00	-116.00	2827.00	11450	20230920	-60.79	4420	20240703	1.58	8300	-45.90	20240403	4420	1.58	20240703	11450	-60.79	20230920	4420	1.58	20240703	3.01	N	434480	100	12 억		64306	N	N	0	N	00	N
146	20240705	161224	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4470	-20	5	-0.45	198535975	43829	92.15	4490	4600	4470	5830	3145	4490	4529.81	0.56	0	-4224	4546	4517	4471	4442	4396	4532	4457	12	1340	100	2780	5	1	12253300	548	-38.53	1.58	12	0.36	-116.00	2827.00	11450	20230920	-60.96	4420	20240703	1.13	8300	-46.14	20240403	4420	1.13	20240703	11450	-60.96	20230920	4420	1.13	20240703	3.03	N	434480	100	12 억		68408	N	N	0	N	00	N
147	20240705	151228	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4490	0	3	0.00	191567295	42271	88.87	4490	4600	4470	5830	3145	4490	4531.88	0.56	0	-3972	4546	4517	4471	4442	4396	4532	4457	12	1340	100	2780	5	1	12253300	550	-38.71	1.59	12	0.34	-116.00	2827.00	11450	20230920	-60.79	4420	20240703	1.58	8300	-45.90	20240403	4420	1.58	20240703	11450	-60.79	20230920	4420	1.58	20240703	3.03	N	434480	100	12 억		68408	N	N	0	N	00	N
148	20240705	141230	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4480	-10	5	-0.22	177392655	39113	82.23	4490	4600	4480	5830	3145	4490	4535.39	0.56	0	-2321	4546	4517	4471	4442	4396	4532	4457	12	1340	100	2780	5	1	12253300	549	-38.62	1.58	12	0.32	-116.00	2827.00	11450	20230920	-60.87	4420	20240703	1.36	8300	-46.02	20240403	4420	1.36	20240703	11450	-60.87	20230920	4420	1.36	20240703	3.03	N	434480	100	12 억		68408	N	N	0	N	00	N
149	20240705	131227	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4510	20	2	0.45	161718570	35625	74.90	4490	4600	4490	5830	3145	4490	4539.47	0.56	0	-2129	4546	4517	4471	4442	4396	4532	4457	12	1340	100	2780	5	1	12253300	553	-38.88	1.60	12	0.29	-116.00	2827.00	11450	20230920	-60.61	4420	20240703	2.04	8300	-45.66	20240403	4420	2.04	20240703	11450	-60.61	20230920	4420	2.04	20240703	3.03	N	434480	100	12 억		68408	N	N	0	N	00	N
150	20240705	121228	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4520	30	2	0.67	127860490	28119	59.12	4490	4600	4490	5830	3145	4490	4547.12	0.56	0	-958	4546	4517	4471	4442	4396	4532	4457	12	1340	100	2780	5	1	12253300	554	-38.97	1.60	12	0.23	-116.00	2827.00	11450	20230920	-60.52	4420	20240703	2.26	8300	-45.54	20240403	4420	2.26	20240703	11450	-60.52	20230920	4420	2.26	20240703	3.03	N	434480	100	12 억		68408	N	N	0	N	00	N
151	20240705	111224	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4535	45	2	1.00	103905760	22821	47.98	4490	4600	4490	5830	3145	4490	4553.08	0.56	0	141	4546	4517	4471	4442	4396	4532	4457	12	1340	100	2780	5	1	12253300	556	-39.09	1.60	12	0.19	-116.00	2827.00	11450	20230920	-60.39	4420	20240703	2.60	8300	-45.36	20240403	4420	2.60	20240703	11450	-60.39	20230920	4420	2.60	20240703	3.03	N	434480	100	12 억		68408	N	N	0	N	00	N
152	20240705	101224	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4565	75	2	1.67	79906885	17535	36.87	4490	4600	4490	5830	3145	4490	4556.99	0.56	0	3737	4546	4517	4471	4442	4396	4532	4457	12	1340	100	2780	5	1	12253300	559	-39.35	1.61	12	0.14	-116.00	2827.00	11450	20230920	-60.13	4420	20240703	3.28	8300	-45.00	20240403	4420	3.28	20240703	11450	-60.13	20230920	4420	3.28	20240703	3.03	N	434480	100	12 억		68408	N	N	0	N	00	N
153	20240705	091226	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4530	40	2	0.89	5236285	1163	2.45	4490	4530	4490	5830	3145	4490	4502.39	0.56	0	536	4546	4517	4471	4442	4396	4532	4457	12	1340	100	2780	5	1	12253300	555	-39.05	1.60	12	0.01	-116.00	2827.00	11450	20230920	-60.44	4420	20240703	2.49	8300	-45.42	20240403	4420	2.49	20240703	11450	-60.44	20230920	4420	2.49	20240703	3.03	N	434480	100	12 억		68408	N	N	0	N	00	N
154	20240704	161219	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4490	30	2	0.67	211931405	47563	93.99	4440	4500	4425	5790	3125	4460	4455.30	0.51	0	5525	4633	4546	4483	4396	4333	4515	4365	12	1330	100	2760	5	1	12253300	550	-38.71	1.59	12	0.39	-116.00	2827.00	11450	20230920	-60.79	4420	20240703	1.58	8300	-45.90	20240403	4420	1.58	20240703	11450	-60.79	20230920	4420	1.58	20240703	3.04	N	434480	100	12 억		62975	N	N	0	N	00	N
155	20240704	151224	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4475	15	2	0.34	199899180	44881	88.69	4440	4500	4425	5790	3125	4460	4453.98	0.51	0	5452	4633	4546	4483	4396	4333	4515	4365	12	1330	100	2760	5	1	12253300	548	-38.58	1.58	12	0.37	-116.00	2827.00	11450	20230920	-60.92	4420	20240703	1.24	8300	-46.08	20240403	4420	1.24	20240703	11450	-60.92	20230920	4420	1.24	20240703	3.04	N	434480	100	12 억		62975	N	N	0	N	00	N
156	20240704	141223	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4460	0	3	0.00	181551840	40773	80.58	4440	4500	4425	5790	3125	4460	4452.75	0.51	0	5634	4633	4546	4483	4396	4333	4515	4365	12	1330	100	2760	5	1	12253300	546	-38.45	1.58	12	0.33	-116.00	2827.00	11450	20230920	-61.05	4420	20240703	0.90	8300	-46.27	20240403	4420	0.90	20240703	11450	-61.05	20230920	4420	0.90	20240703	3.04	N	434480	100	12 억		62975	N	N	0	N	00	N
157	20240704	131223	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4450	-10	5	-0.22	168781255	37902	74.90	4440	4500	4425	5790	3125	4460	4453.10	0.51	0	6518	4633	4546	4483	4396	4333	4515	4365	12	1330	100	2760	5	1	12253300	545	-38.36	1.57	12	0.31	-116.00	2827.00	11450	20230920	-61.14	4420	20240703	0.68	8300	-46.39	20240403	4420	0.68	20240703	11450	-61.14	20230920	4420	0.68	20240703	3.04	N	434480	100	12 억		62975	N	N	0	N	00	N
158	20240704	121222	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4435	-25	5	-0.56	145159345	32573	64.37	4440	4500	4430	5790	3125	4460	4456.43	0.51	0	6836	4633	4546	4483	4396	4333	4515	4365	12	1330	100	2760	5	1	12253300	543	-38.23	1.57	12	0.27	-116.00	2827.00	11450	20230920	-61.27	4420	20240703	0.34	8300	-46.57	20240403	4420	0.34	20240703	11450	-61.27	20230920	4420	0.34	20240703	3.04	N	434480	100	12 억		62975	N	N	0	N	00	N
159	20240704	111221	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4460	0	3	0.00	108009950	24216	47.86	4440	4500	4440	5790	3125	4460	4460.27	0.51	0	6508	4633	4546	4483	4396	4333	4515	4365	12	1330	100	2760	5	1	12253300	546	-38.45	1.58	12	0.20	-116.00	2827.00	11450	20230920	-61.05	4420	20240703	0.90	8300	-46.27	20240403	4420	0.90	20240703	11450	-61.05	20230920	4420	0.90	20240703	3.04	N	434480	100	12 억		62975	N	N	0	N	00	N
160	20240704	101221	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4495	35	2	0.78	88803530	19925	39.38	4440	4500	4440	5790	3125	4460	4456.89	0.51	0	7263	4633	4546	4483	4396	4333	4515	4365	12	1330	100	2760	5	1	12253300	551	-38.75	1.59	12	0.16	-116.00	2827.00	11450	20230920	-60.74	4420	20240703	1.70	8300	-45.84	20240403	4420	1.70	20240703	11450	-60.74	20230920	4420	1.70	20240703	3.04	N	434480	100	12 억		62975	N	N	0	N	00	N
161	20240704	091223	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4475	15	2	0.34	26697805	5986	11.83	4440	4480	4440	5790	3125	4460	4460.04	0.51	0	3839	4633	4546	4483	4396	4333	4515	4365	12	1330	100	2760	5	1	12253300	548	-38.58	1.58	12	0.05	-116.00	2827.00	11450	20230920	-60.92	4420	20240703	1.24	8300	-46.08	20240403	4420	1.24	20240703	11450	-60.92	20230920	4420	1.24	20240703	3.04	N	434480	100	12 억		62975	N	N	0	N	00	N
162	20240703	161216	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4460	-40	5	-0.89	225277955	50361	62.82	4475	4570	4420	5850	3150	4500	4473.27	0.48	0	4703	4760	4630	4540	4410	4320	4585	4365	12	1350	100	2790	5	1	12253300	546	-38.45	1.58	12	0.41	-116.00	2827.00	11450	20230920	-61.05	4420	20240703	0.90	8300	-46.27	20240403	4420	0.90	20240703	11450	-61.05	20230920	4420	0.90	20240703	3.07	N	434480	100	12 억		58232	N	N	0	N	00	N
163	20240703	151220	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4445	-55	5	-1.22	216984220	48499	60.50	4475	4570	4420	5850	3150	4500	4473.99	0.48	0	4521	4760	4630	4540	4410	4320	4585	4365	12	1350	100	2790	5	1	12253300	545	-38.32	1.57	12	0.40	-116.00	2827.00	11450	20230920	-61.18	4420	20240703	0.57	8300	-46.45	20240403	4420	0.57	20240703	11450	-61.18	20230920	4420	0.57	20240703	3.07	N	434480	100	12 억		58232	N	N	0	N	00	N
164	20240703	141221	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4465	-35	5	-0.78	157157270	35031	43.70	4475	4570	4450	5850	3150	4500	4486.23	0.48	0	1233	4760	4630	4540	4410	4320	4585	4365	12	1350	100	2790	5	1	12253300	547	-38.49	1.58	12	0.29	-116.00	2827.00	11450	20230920	-61.00	4450	20240703	0.34	8300	-46.20	20240403	4450	0.34	20240703	11450	-61.00	20230920	4450	0.34	20240703	3.07	N	434480	100	12 억		58232	N	N	0	N	00	N
165	20240703	131220	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4465	-35	5	-0.78	126201970	28087	35.04	4475	4570	4460	5850	3150	4500	4493.25	0.48	0	933	4760	4630	4540	4410	4320	4585	4365	12	1350	100	2790	5	1	12253300	547	-38.49	1.58	12	0.23	-116.00	2827.00	11450	20230920	-61.00	4450	20240702	0.34	8300	-46.20	20240403	4450	0.34	20240702	11450	-61.00	20230920	4450	0.34	20240702	3.07	N	434480	100	12 억		58232	N	N	0	N	00	N
166	20240703	121219	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4485	-15	5	-0.33	105328860	23424	29.22	4475	4570	4460	5850	3150	4500	4496.62	0.48	0	690	4760	4630	4540	4410	4320	4585	4365	12	1350	100	2790	5	1	12253300	550	-38.66	1.59	12	0.19	-116.00	2827.00	11450	20230920	-60.83	4450	20240702	0.79	8300	-45.96	20240403	4450	0.79	20240702	11450	-60.83	20230920	4450	0.79	20240702	3.07	N	434480	100	12 억		58232	N	N	0	N	00	N
167	20240703	111221	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4490	-10	5	-0.22	95329350	21189	26.43	4475	4570	4460	5850	3150	4500	4499.00	0.48	0	694	4760	4630	4540	4410	4320	4585	4365	12	1350	100	2790	5	1	12253300	550	-38.71	1.59	12	0.17	-116.00	2827.00	11450	20230920	-60.79	4450	20240702	0.90	8300	-45.90	20240403	4450	0.90	20240702	11450	-60.79	20230920	4450	0.90	20240702	3.07	N	434480	100	12 억		58232	N	N	0	N	00	N
168	20240703	101222	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4505	5	2	0.11	54781055	12142	15.15	4475	4570	4460	5850	3150	4500	4511.70	0.48	0	3064	4760	4630	4540	4410	4320	4585	4365	12	1350	100	2790	5	1	12253300	552	-38.84	1.59	12	0.10	-116.00	2827.00	11450	20230920	-60.66	4450	20240702	1.24	8300	-45.72	20240403	4450	1.24	20240702	11450	-60.66	20230920	4450	1.24	20240702	3.07	N	434480	100	12 억		58232	N	N	0	N	00	N
169	20240703	091218	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4505	5	2	0.11	7752270	1731	2.16	4475	4510	4460	5850	3150	4500	4478.49	0.48	0	1059	4760	4630	4540	4410	4320	4585	4365	12	1350	100	2790	5	1	12253300	552	-38.84	1.59	12	0.01	-116.00	2827.00	11450	20230920	-60.66	4450	20240702	1.24	8300	-45.72	20240403	4450	1.24	20240702	11450	-60.66	20230920	4450	1.24	20240702	3.07	N	434480	100	12 억		58232	N	N	0	N	00	N
170	20240702	161214	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4500	-145	5	-3.12	359160850	79761	190.58	4645	4670	4450	6030	3255	4645	4502.96	0.46	0	2134	4801	4722	4626	4547	4451	4675	4500	12	1385	100	2870	5	1	12253300	551	-38.79	1.59	12	0.65	-116.00	2827.00	11850	20230626	-62.03	4450	20240702	1.12	8300	-45.78	20240403	4450	1.12	20240702	11450	-60.70	20230920	4450	1.12	20240702	3.07	N	434480	100	12 억		55889	N	N	0	N	00	N
171	20240702	151216	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4500	-145	5	-3.12	338921980	75270	179.85	4645	4670	4450	6030	3255	4645	4502.75	0.46	0	-19	4801	4722	4626	4547	4451	4675	4500	12	1385	100	2870	5	1	12253300	551	-38.79	1.59	12	0.61	-116.00	2827.00	11850	20230626	-62.03	4450	20240702	1.12	8300	-45.78	20240403	4450	1.12	20240702	11450	-60.70	20230920	4450	1.12	20240702	3.07	N	434480	100	12 억		55889	N	N	0	N	00	N
172	20240702	141217	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4505	-140	5	-3.01	311168080	69094	165.09	4645	4670	4450	6030	3255	4645	4503.55	0.46	0	-2097	4801	4722	4626	4547	4451	4675	4500	12	1385	100	2870	5	1	12253300	552	-38.84	1.59	12	0.56	-116.00	2827.00	11850	20230626	-61.98	4450	20240702	1.24	8300	-45.72	20240403	4450	1.24	20240702	11450	-60.66	20230920	4450	1.24	20240702	3.07	N	434480	100	12 억		55889	N	N	0	N	00	N
173	20240702	131217	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4500	-145	5	-3.12	297317820	66007	157.72	4645	4670	4450	6030	3255	4645	4504.34	0.46	0	-2237	4801	4722	4626	4547	4451	4675	4500	12	1385	100	2870	5	1	12253300	551	-38.79	1.59	12	0.54	-116.00	2827.00	11850	20230626	-62.03	4450	20240702	1.12	8300	-45.78	20240403	4450	1.12	20240702	11450	-60.70	20230920	4450	1.12	20240702	3.07	N	434480	100	12 억		55889	N	N	0	N	00	N
174	20240702	121217	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4515	-130	5	-2.80	289101475	64186	153.36	4645	4670	4450	6030	3255	4645	4504.12	0.46	0	-1765	4801	4722	4626	4547	4451	4675	4500	12	1385	100	2870	5	1	12253300	553	-38.92	1.60	12	0.52	-116.00	2827.00	11850	20230626	-61.90	4450	20240702	1.46	8300	-45.60	20240403	4450	1.46	20240702	11450	-60.57	20230920	4450	1.46	20240702	3.07	N	434480	100	12 억		55889	N	N	0	N	00	N
175	20240702	111216	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4475	-170	5	-3.66	261692515	58103	138.83	4645	4670	4450	6030	3255	4645	4503.94	0.46	0	-4480	4801	4722	4626	4547	4451	4675	4500	12	1385	100	2870	5	1	12253300	548	-38.58	1.58	12	0.47	-116.00	2827.00	11850	20230626	-62.24	4450	20240702	0.56	8300	-46.08	20240403	4450	0.56	20240702	11450	-60.92	20230920	4450	0.56	20240702	3.07	N	434480	100	12 억		55889	N	N	0	N	00	N
176	20240702	101215	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4475	-170	5	-3.66	198552940	43992	105.11	4645	4670	4475	6030	3255	4645	4513.39	0.46	0	-8813	4801	4722	4626	4547	4451	4675	4500	12	1385	100	2870	5	1	12253300	548	-38.58	1.58	12	0.36	-116.00	2827.00	11850	20230626	-62.24	4475	20240702	0.00	8300	-46.08	20240403	4475	0.00	20240702	11450	-60.92	20230920	4475	0.00	20240702	3.07	N	434480	100	12 억		55889	N	N	0	N	00	N
177	20240702	091217	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4595	-50	5	-1.08	12451230	2688	6.42	4645	4670	4595	6030	3255	4645	4632.15	0.46	0	-889	4801	4722	4626	4547	4451	4675	4500	12	1385	100	2870	5	1	12253300	563	-39.61	1.63	12	0.02	-116.00	2827.00	11850	20230626	-61.22	4530	20240701	1.43	8300	-44.64	20240403	4530	1.43	20240701	11450	-59.87	20230920	4530	1.43	20240701	3.07	N	434480	100	12 억		55889	N	N	0	N	00	N
178	20240701	161211	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4645	-45	5	-0.96	190556630	41021	47.32	4705	4705	4530	6090	3285	4690	4645.34	0.42	0	3857	4946	4817	4686	4557	4426	4882	4622	12	1400	100	2900	5	1	12253300	569	-40.04	1.64	12	0.33	-116.00	2827.00	11850	20230626	-60.80	4530	20240701	2.54	8300	-44.04	20240403	4530	2.54	20240701	11450	-59.43	20230920	4530	2.54	20240701	3.08	N	434480	100	12 억		52045	N	N	0	N	00	N
179	20240701	151214	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4620	-70	5	-1.49	181010030	38960	44.94	4705	4705	4530	6090	3285	4690	4646.05	0.42	0	3652	4946	4817	4686	4557	4426	4882	4622	12	1400	100	2900	5	1	12253300	566	-39.83	1.63	12	0.32	-116.00	2827.00	11850	20230626	-61.01	4530	20240701	1.99	8300	-44.34	20240403	4530	1.99	20240701	11450	-59.65	20230920	4530	1.99	20240701	3.08	N	434480	100	12 억		52045	N	N	0	N	00	N
180	20240701	141212	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4635	-55	5	-1.17	157627815	33904	39.11	4705	4705	4530	6090	3285	4690	4649.24	0.42	0	2827	4946	4817	4686	4557	4426	4882	4622	12	1400	100	2900	5	1	12253300	568	-39.96	1.64	12	0.28	-116.00	2827.00	11850	20230626	-60.89	4530	20240701	2.32	8300	-44.16	20240403	4530	2.32	20240701	11450	-59.52	20230920	4530	2.32	20240701	3.08	N	434480	100	12 억		52045	N	N	0	N	00	N
181	20240701	131212	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4630	-60	5	-1.28	140040975	30105	34.73	4705	4705	4530	6090	3285	4690	4651.75	0.42	0	4740	4946	4817	4686	4557	4426	4882	4622	12	1400	100	2900	5	1	12253300	567	-39.91	1.64	12	0.25	-116.00	2827.00	11850	20230626	-60.93	4530	20240701	2.21	8300	-44.22	20240403	4530	2.21	20240701	11450	-59.56	20230920	4530	2.21	20240701	3.08	N	434480	100	12 억		52045	N	N	0	N	00	N
182	20240701	121215	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4655	-35	5	-0.75	112967175	24239	27.96	4705	4705	4530	6090	3285	4690	4660.55	0.42	0	4111	4946	4817	4686	4557	4426	4882	4622	12	1400	100	2900	5	1	12253300	570	-40.13	1.65	12	0.20	-116.00	2827.00	11850	20230626	-60.72	4530	20240701	2.76	8300	-43.92	20240403	4530	2.76	20240701	11450	-59.34	20230920	4530	2.76	20240701	3.08	N	434480	100	12 억		52045	N	N	0	N	00	N
183	20240701	111209	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4660	-30	5	-0.64	100497650	21552	24.86	4705	4705	4530	6090	3285	4690	4663.03	0.42	0	4289	4946	4817	4686	4557	4426	4882	4622	12	1400	100	2900	5	1	12253300	571	-40.17	1.65	12	0.18	-116.00	2827.00	11850	20230626	-60.68	4530	20240701	2.87	8300	-43.86	20240403	4530	2.87	20240701	11450	-59.30	20230920	4530	2.87	20240701	3.08	N	434480	100	12 억		52045	N	N	0	N	00	N
184	20240701	101208	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4685	-5	5	-0.11	79398950	17033	19.65	4705	4705	4530	6090	3285	4690	4661.48	0.42	0	4533	4946	4817	4686	4557	4426	4882	4622	12	1400	100	2900	5	1	12253300	574	-40.39	1.66	12	0.14	-116.00	2827.00	11850	20230626	-60.46	4530	20240701	3.42	8300	-43.55	20240403	4530	3.42	20240701	11450	-59.08	20230920	4530	3.42	20240701	3.08	N	434480	100	12 억		52045	N	N	0	N	00	N
185	20240701	091206	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4685	-5	5	-0.11	16683010	3565	4.11	4705	4705	4640	6090	3285	4690	4679.67	0.42	0	-391	4946	4817	4686	4557	4426	4882	4622	12	1400	100	2900	5	1	12253300	574	-40.39	1.66	12	0.03	-116.00	2827.00	11850	20230626	-60.46	4550	20240627	2.97	8300	-43.55	20240403	4550	2.97	20240627	11450	-59.08	20230920	4550	2.97	20240627	3.08	N	434480	100	12 억		52045	N	N	0	N	00	N