KissMeData/303530/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	161141	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8460	0	3	0.00	88873480	10605	82.97	8460	8500	8290	10990	5930	8460	8380.34	0.43	0	440	8773	8616	8533	8376	8293	8575	8335	37	2530	500	5920	10	1	7339299	621	60.43	1.47	12	0.14	140.00	5750.00	17560	20240220	-51.82	8200	20240725	3.17	17560	-51.82	20240220	8200	3.17	20240725	17560	-51.82	20240220	8200	3.17	20240725	3.73	N	303530	500	36 억		31295	N	N	0	N	00	N
3	20240731	151158	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8430	-30	5	-0.35	86509810	10325	80.78	8460	8500	8290	10990	5930	8460	8378.67	0.43	0	188	8773	8616	8533	8376	8293	8575	8335	37	2530	500	5920	10	1	7339299	619	60.21	1.47	12	0.14	140.00	5750.00	17560	20240220	-51.99	8200	20240725	2.80	17560	-51.99	20240220	8200	2.80	20240725	17560	-51.99	20240220	8200	2.80	20240725	3.73	N	303530	500	36 억		31295	N	N	0	N	00	N
4	20240731	141157	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8390	-70	5	-0.83	81294340	9705	75.93	8460	8500	8290	10990	5930	8460	8376.54	0.43	0	-163	8773	8616	8533	8376	8293	8575	8335	37	2530	500	5920	10	1	7339299	616	59.93	1.46	12	0.13	140.00	5750.00	17560	20240220	-52.22	8200	20240725	2.32	17560	-52.22	20240220	8200	2.32	20240725	17560	-52.22	20240220	8200	2.32	20240725	3.73	N	303530	500	36 억		31295	N	N	0	N	00	N
5	20240731	131153	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8380	-80	5	-0.95	64003560	7633	59.72	8460	8500	8290	10990	5930	8460	8385.11	0.43	0	-796	8773	8616	8533	8376	8293	8575	8335	37	2530	500	5920	10	1	7339299	615	59.86	1.46	12	0.10	140.00	5750.00	17560	20240220	-52.28	8200	20240725	2.20	17560	-52.28	20240220	8200	2.20	20240725	17560	-52.28	20240220	8200	2.20	20240725	3.73	N	303530	500	36 억		31295	N	N	0	N	00	N
6	20240731	121151	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8460	0	3	0.00	34150300	4062	31.78	8460	8500	8350	10990	5930	8460	8407.26	0.43	0	-1753	8773	8616	8533	8376	8293	8575	8335	37	2530	500	5920	10	1	7339299	621	60.43	1.47	12	0.06	140.00	5750.00	17560	20240220	-51.82	8200	20240725	3.17	17560	-51.82	20240220	8200	3.17	20240725	17560	-51.82	20240220	8200	3.17	20240725	3.73	N	303530	500	36 억		31295	N	N	0	N	00	N
7	20240731	111155	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8410	-50	5	-0.59	30766580	3661	28.64	8460	8500	8350	10990	5930	8460	8403.87	0.43	0	-1468	8773	8616	8533	8376	8293	8575	8335	37	2530	500	5920	10	1	7339299	617	60.07	1.46	12	0.05	140.00	5750.00	17560	20240220	-52.11	8200	20240725	2.56	17560	-52.11	20240220	8200	2.56	20240725	17560	-52.11	20240220	8200	2.56	20240725	3.73	N	303530	500	36 억		31295	N	N	0	N	00	N
8	20240731	101150	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8480	20	2	0.24	10885970	1291	10.10	8460	8500	8410	10990	5930	8460	8432.20	0.43	0	-532	8773	8616	8533	8376	8293	8575	8335	37	2530	500	5920	10	1	7339299	622	60.57	1.47	12	0.02	140.00	5750.00	17560	20240220	-51.71	8200	20240725	3.41	17560	-51.71	20240220	8200	3.41	20240725	17560	-51.71	20240220	8200	3.41	20240725	3.73	N	303530	500	36 억		31295	N	N	0	N	00	N
9	20240731	091150	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8430	-30	5	-0.35	3958230	470	3.68	8460	8500	8410	10990	5930	8460	8421.77	0.43	0	-298	8773	8616	8533	8376	8293	8575	8335	37	2530	500	5920	10	1	7339299	619	60.21	1.47	12	0.01	140.00	5750.00	17560	20240220	-51.99	8200	20240725	2.80	17560	-51.99	20240220	8200	2.80	20240725	17560	-51.99	20240220	8200	2.80	20240725	3.73	N	303530	500	36 억		31295	N	N	0	N	00	N
10	20240730	161120	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8460	-210	5	-2.42	108114200	12681	97.86	8590	8690	8450	11270	6070	8670	8525.68	0.42	0	321	8816	8742	8606	8532	8396	8780	8570	37	2600	500	6060	10	1	7339299	621	60.43	1.47	12	0.17	140.00	5750.00	17560	20240220	-51.82	8200	20240725	3.17	17560	-51.82	20240220	8200	3.17	20240725	17560	-51.82	20240220	8200	3.17	20240725	3.73	N	303530	500	36 억		30965	N	N	0	N	00	N
11	20240730	151145	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8540	-130	5	-1.50	99724910	11692	90.23	8590	8690	8450	11270	6070	8670	8529.33	0.42	0	423	8816	8742	8606	8532	8396	8780	8570	37	2600	500	6060	10	1	7339299	627	61.00	1.49	12	0.16	140.00	5750.00	17560	20240220	-51.37	8200	20240725	4.15	17560	-51.37	20240220	8200	4.15	20240725	17560	-51.37	20240220	8200	4.15	20240725	3.73	N	303530	500	36 억		30965	N	N	0	N	00	N
12	20240730	141130	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8500	-170	5	-1.96	71609260	8396	64.79	8590	8690	8450	11270	6070	8670	8528.97	0.42	0	245	8816	8742	8606	8532	8396	8780	8570	37	2600	500	6060	10	1	7339299	624	60.71	1.48	12	0.11	140.00	5750.00	17560	20240220	-51.59	8200	20240725	3.66	17560	-51.59	20240220	8200	3.66	20240725	17560	-51.59	20240220	8200	3.66	20240725	3.73	N	303530	500	36 억		30965	N	N	0	N	00	N
13	20240730	131135	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8510	-160	5	-1.85	66041080	7742	59.75	8590	8690	8450	11270	6070	8670	8530.24	0.42	0	374	8816	8742	8606	8532	8396	8780	8570	37	2600	500	6060	10	1	7339299	625	60.79	1.48	12	0.11	140.00	5750.00	17560	20240220	-51.54	8200	20240725	3.78	17560	-51.54	20240220	8200	3.78	20240725	17560	-51.54	20240220	8200	3.78	20240725	3.73	N	303530	500	36 억		30965	N	N	0	N	00	N
14	20240730	121127	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8500	-170	5	-1.96	62238760	7294	56.29	8590	8690	8450	11270	6070	8670	8532.87	0.42	0	517	8816	8742	8606	8532	8396	8780	8570	37	2600	500	6060	10	1	7339299	624	60.71	1.48	12	0.10	140.00	5750.00	17560	20240220	-51.59	8200	20240725	3.66	17560	-51.59	20240220	8200	3.66	20240725	17560	-51.59	20240220	8200	3.66	20240725	3.73	N	303530	500	36 억		30965	N	N	0	N	00	N
15	20240730	111136	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8530	-140	5	-1.61	44784000	5239	40.43	8590	8690	8450	11270	6070	8670	8548.20	0.42	0	845	8816	8742	8606	8532	8396	8780	8570	37	2600	500	6060	10	1	7339299	626	60.93	1.48	12	0.07	140.00	5750.00	17560	20240220	-51.42	8200	20240725	4.02	17560	-51.42	20240220	8200	4.02	20240725	17560	-51.42	20240220	8200	4.02	20240725	3.73	N	303530	500	36 억		30965	N	N	0	N	00	N
16	20240730	101144	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8560	-110	5	-1.27	38951770	4558	35.18	8590	8690	8450	11270	6070	8670	8545.80	0.42	0	963	8816	8742	8606	8532	8396	8780	8570	37	2600	500	6060	10	1	7339299	628	61.14	1.49	12	0.06	140.00	5750.00	17560	20240220	-51.25	8200	20240725	4.39	17560	-51.25	20240220	8200	4.39	20240725	17560	-51.25	20240220	8200	4.39	20240725	3.73	N	303530	500	36 억		30965	N	N	0	N	00	N
17	20240730	091146	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8690	20	2	0.23	9079190	1059	8.17	8590	8690	8560	11270	6070	8670	8573.36	0.42	0	935	8816	8742	8606	8532	8396	8780	8570	37	2600	500	6060	10	1	7339299	638	62.07	1.51	12	0.01	140.00	5750.00	17560	20240220	-50.51	8200	20240725	5.98	17560	-50.51	20240220	8200	5.98	20240725	17560	-50.51	20240220	8200	5.98	20240725	3.73	N	303530	500	36 억		30965	N	N	0	N	00	N
18	20240729	161121	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8670	120	2	1.40	110795330	12952	128.66	8470	8680	8470	11110	5990	8550	8554.31	0.30	0	8926	8803	8676	8563	8436	8323	8670	8430	37	2560	500	5980	10	1	7339299	636	61.93	1.51	12	0.18	140.00	5750.00	17560	20240220	-50.63	8200	20240725	5.73	17560	-50.63	20240220	8200	5.73	20240725	17560	-50.63	20240220	8200	5.73	20240725	3.77	N	303530	500	36 억		22039	N	N	0	N	00	N
19	20240729	151136	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8640	90	2	1.05	106585130	12466	123.83	8470	8680	8470	11110	5990	8550	8550.07	0.30	0	8901	8803	8676	8563	8436	8323	8670	8430	37	2560	500	5980	10	1	7339299	634	61.71	1.50	12	0.17	140.00	5750.00	17560	20240220	-50.80	8200	20240725	5.37	17560	-50.80	20240220	8200	5.37	20240725	17560	-50.80	20240220	8200	5.37	20240725	3.77	N	303530	500	36 억		22039	N	N	0	N	00	N
20	20240729	141144	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8630	80	2	0.94	102029900	11939	118.60	8470	8650	8470	11110	5990	8550	8545.93	0.30	0	8512	8803	8676	8563	8436	8323	8670	8430	37	2560	500	5980	10	1	7339299	633	61.64	1.50	12	0.16	140.00	5750.00	17560	20240220	-50.85	8200	20240725	5.24	17560	-50.85	20240220	8200	5.24	20240725	17560	-50.85	20240220	8200	5.24	20240725	3.77	N	303530	500	36 억		22039	N	N	0	N	00	N
21	20240729	131140	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8580	30	2	0.35	93003400	10891	108.19	8470	8600	8470	11110	5990	8550	8539.46	0.30	0	7630	8803	8676	8563	8436	8323	8670	8430	37	2560	500	5980	10	1	7339299	630	61.29	1.49	12	0.15	140.00	5750.00	17560	20240220	-51.14	8200	20240725	4.63	17560	-51.14	20240220	8200	4.63	20240725	17560	-51.14	20240220	8200	4.63	20240725	3.77	N	303530	500	36 억		22039	N	N	0	N	00	N
22	20240729	121141	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8540	-10	5	-0.12	15373880	1803	17.91	8470	8600	8470	11110	5990	8550	8526.65	0.30	0	-250	8803	8676	8563	8436	8323	8670	8430	37	2560	500	5980	10	1	7339299	627	61.00	1.49	12	0.02	140.00	5750.00	17560	20240220	-51.37	8200	20240725	4.15	17560	-51.37	20240220	8200	4.15	20240725	17560	-51.37	20240220	8200	4.15	20240725	3.77	N	303530	500	36 억		22039	N	N	0	N	00	N
23	20240729	111129	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8510	-40	5	-0.47	13652390	1601	15.90	8470	8600	8470	11110	5990	8550	8527.21	0.30	0	-250	8803	8676	8563	8436	8323	8670	8430	37	2560	500	5980	10	1	7339299	625	60.79	1.48	12	0.02	140.00	5750.00	17560	20240220	-51.54	8200	20240725	3.78	17560	-51.54	20240220	8200	3.78	20240725	17560	-51.54	20240220	8200	3.78	20240725	3.77	N	303530	500	36 억		22039	N	N	0	N	00	N
24	20240729	101127	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8540	-10	5	-0.12	7049080	826	8.21	8470	8600	8470	11110	5990	8550	8533.72	0.30	0	-249	8803	8676	8563	8436	8323	8670	8430	37	2560	500	5980	10	1	7339299	627	61.00	1.49	12	0.01	140.00	5750.00	17560	20240220	-51.37	8200	20240725	4.15	17560	-51.37	20240220	8200	4.15	20240725	17560	-51.37	20240220	8200	4.15	20240725	3.77	N	303530	500	36 억		22039	N	N	0	N	00	N
25	20240729	091125	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8600	50	2	0.58	1069020	126	1.25	8470	8600	8470	11110	5990	8550	8476.07	0.30	0	-13	8803	8676	8563	8436	8323	8670	8430	37	2560	500	5980	10	1	7339299	631	61.43	1.50	12	0.00	140.00	5750.00	17560	20240220	-51.03	8200	20240725	4.88	17560	-51.03	20240220	8200	4.88	20240725	17560	-51.03	20240220	8200	4.88	20240725	3.77	N	303530	500	36 억		22039	N	N	0	N	00	N
26	20240726	161108	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8550	50	2	0.59	85287000	9986	28.89	8550	8690	8450	11050	5950	8500	8540.56	0.29	0	424	9033	8766	8483	8216	7933	8900	8350	37	2550	500	5950	10	1	7339299	628	61.07	1.49	12	0.14	140.00	5750.00	17560	20240220	-51.31	8200	20240725	4.27	17560	-51.31	20240220	8200	4.27	20240725	17560	-51.31	20240220	8200	4.27	20240725	3.76	N	303530	500	36 억		21608	N	N	0	N	00	N
27	20240726	151120	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8500	0	3	0.00	81331800	9523	27.55	8550	8690	8450	11050	5950	8500	8540.56	0.29	0	305	9033	8766	8483	8216	7933	8900	8350	37	2550	500	5950	10	1	7339299	624	60.71	1.48	12	0.13	140.00	5750.00	17560	20240220	-51.59	8200	20240725	3.66	17560	-51.59	20240220	8200	3.66	20240725	17560	-51.59	20240220	8200	3.66	20240725	3.76	N	303530	500	36 억		21608	N	N	0	N	00	N
28	20240726	141120	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8590	90	2	1.06	33520740	3908	11.30	8550	8690	8450	11050	5950	8500	8577.47	0.29	0	6	9033	8766	8483	8216	7933	8900	8350	37	2550	500	5950	10	1	7339299	630	61.36	1.49	12	0.05	140.00	5750.00	17560	20240220	-51.08	8200	20240725	4.76	17560	-51.08	20240220	8200	4.76	20240725	17560	-51.08	20240220	8200	4.76	20240725	3.76	N	303530	500	36 억		21608	N	N	0	N	00	N
29	20240726	131121	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8620	120	2	1.41	33452180	3900	11.28	8550	8690	8450	11050	5950	8500	8577.48	0.29	0	6	9033	8766	8483	8216	7933	8900	8350	37	2550	500	5950	10	1	7339299	633	61.57	1.50	12	0.05	140.00	5750.00	17560	20240220	-50.91	8200	20240725	5.12	17560	-50.91	20240220	8200	5.12	20240725	17560	-50.91	20240220	8200	5.12	20240725	3.76	N	303530	500	36 억		21608	N	N	0	N	00	N
30	20240726	121126	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8610	110	2	1.29	27635110	3224	9.33	8550	8690	8450	11050	5950	8500	8571.68	0.29	0	214	9033	8766	8483	8216	7933	8900	8350	37	2550	500	5950	10	1	7339299	632	61.50	1.50	12	0.04	140.00	5750.00	17560	20240220	-50.97	8200	20240725	5.00	17560	-50.97	20240220	8200	5.00	20240725	17560	-50.97	20240220	8200	5.00	20240725	3.76	N	303530	500	36 억		21608	N	N	0	N	00	N
31	20240726	111125	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8610	110	2	1.29	24502040	2860	8.27	8550	8690	8450	11050	5950	8500	8567.15	0.29	0	332	9033	8766	8483	8216	7933	8900	8350	37	2550	500	5950	10	1	7339299	632	61.50	1.50	12	0.04	140.00	5750.00	17560	20240220	-50.97	8200	20240725	5.00	17560	-50.97	20240220	8200	5.00	20240725	17560	-50.97	20240220	8200	5.00	20240725	3.76	N	303530	500	36 억		21608	N	N	0	N	00	N
32	20240726	101119	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8620	120	2	1.41	21889370	2556	7.39	8550	8690	8450	11050	5950	8500	8563.92	0.29	0	397	9033	8766	8483	8216	7933	8900	8350	37	2550	500	5950	10	1	7339299	633	61.57	1.50	12	0.03	140.00	5750.00	17560	20240220	-50.91	8200	20240725	5.12	17560	-50.91	20240220	8200	5.12	20240725	17560	-50.91	20240220	8200	5.12	20240725	3.76	N	303530	500	36 억		21608	N	N	0	N	00	N
33	20240726	091118	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8680	180	2	2.12	9390910	1096	3.17	8550	8690	8450	11050	5950	8500	8568.35	0.29	0	217	9033	8766	8483	8216	7933	8900	8350	37	2550	500	5950	10	1	7339299	637	62.00	1.51	12	0.01	140.00	5750.00	17560	20240220	-50.57	8200	20240725	5.85	17560	-50.57	20240220	8200	5.85	20240725	17560	-50.57	20240220	8200	5.85	20240725	3.76	N	303530	500	36 억		21608	N	N	0	N	00	N
34	20240725	161116	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	8500	-90	5	-1.05	290559510	34534	123.22	8410	8750	8200	11160	6020	8590	8413.71	0.30	0	-435	8936	8762	8606	8432	8276	8685	8355	37	2570	500	6010	10	1	7339299	624	60.71	1.48	12	0.47	140.00	5750.00	17560	20240220	-51.59	8200	20240725	3.66	17560	-51.59	20240220	8200	3.66	20240725	17560	-51.59	20240220	8200	3.66	20240725	3.75	N	303530	500	36 억		22052	N	N	0	N	00	N
35	20240725	151128	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	8590	0	3	0.00	288213430	34258	122.23	8410	8750	8200	11160	6020	8590	8413.03	0.30	0	-505	8936	8762	8606	8432	8276	8685	8355	37	2570	500	6010	10	1	7339299	630	61.36	1.49	12	0.47	140.00	5750.00	17560	20240220	-51.08	8200	20240725	4.76	17560	-51.08	20240220	8200	4.76	20240725	17560	-51.08	20240220	8200	4.76	20240725	3.75	N	303530	500	36 억		22052	N	N	0	N	00	N
36	20240725	141124	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	8660	70	2	0.81	276319270	32862	117.25	8410	8750	8200	11160	6020	8590	8408.47	0.30	0	-1104	8936	8762	8606	8432	8276	8685	8355	37	2570	500	6010	10	1	7339299	636	61.86	1.51	12	0.45	140.00	5750.00	17560	20240220	-50.68	8200	20240725	5.61	17560	-50.68	20240220	8200	5.61	20240725	17560	-50.68	20240220	8200	5.61	20240725	3.75	N	303530	500	36 억		22052	N	N	0	N	00	N
37	20240725	131117	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	8690	100	2	1.16	274837820	32690	116.64	8410	8750	8200	11160	6020	8590	8407.40	0.30	0	-1103	8936	8762	8606	8432	8276	8685	8355	37	2570	500	6010	10	1	7339299	638	62.07	1.51	12	0.45	140.00	5750.00	17560	20240220	-50.51	8200	20240725	5.98	17560	-50.51	20240220	8200	5.98	20240725	17560	-50.51	20240220	8200	5.98	20240725	3.75	N	303530	500	36 억		22052	N	N	0	N	00	N
38	20240725	121123	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	8690	100	2	1.16	222123130	26648	95.08	8410	8730	8200	11160	6020	8590	8335.45	0.30	0	2344	8936	8762	8606	8432	8276	8685	8355	37	2570	500	6010	10	1	7339299	638	62.07	1.51	12	0.36	140.00	5750.00	17560	20240220	-50.51	8200	20240725	5.98	17560	-50.51	20240220	8200	5.98	20240725	17560	-50.51	20240220	8200	5.98	20240725	3.75	N	303530	500	36 억		22052	N	N	0	N	00	N
39	20240725	111121	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	8240	-350	5	-4.07	171975380	20753	74.05	8410	8450	8200	11160	6020	8590	8286.77	0.30	0	2703	8936	8762	8606	8432	8276	8685	8355	37	2570	500	6010	10	1	7339299	605	58.86	1.43	12	0.28	140.00	5750.00	17560	20240220	-53.08	8200	20240725	0.49	17560	-53.08	20240220	8200	0.49	20240725	17560	-53.08	20240220	8200	0.49	20240725	3.75	N	303530	500	36 억		22052	N	N	0	N	00	N
40	20240725	101113	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	8230	-360	5	-4.19	120931750	14543	51.89	8410	8450	8200	11160	6020	8590	8315.46	0.30	0	1436	8936	8762	8606	8432	8276	8685	8355	37	2570	500	6010	10	1	7339299	604	58.79	1.43	12	0.20	140.00	5750.00	17560	20240220	-53.13	8200	20240725	0.37	17560	-53.13	20240220	8200	0.37	20240725	17560	-53.13	20240220	8200	0.37	20240725	3.75	N	303530	500	36 억		22052	N	N	0	N	00	N
41	20240725	091110	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	8400	-190	5	-2.21	24775530	2952	10.53	8410	8450	8350	11160	6020	8590	8392.79	0.30	0	37	8936	8762	8606	8432	8276	8685	8355	37	2570	500	6010	10	1	7339299	617	60.00	1.46	12	0.04	140.00	5750.00	17560	20240220	-52.16	8350	20240725	0.60	17560	-52.16	20240220	8350	0.60	20240725	17560	-52.16	20240220	8350	0.60	20240725	3.75	N	303530	500	36 억		22052	N	N	0	N	00	N
42	20240724	161108	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	8590	-140	5	-1.60	240278170	27962	132.81	8710	8780	8450	11340	6120	8730	8593.02	0.34	0	-3234	9076	8902	8816	8642	8556	8860	8600	37	2610	500	6110	10	1	7339299	630	61.36	1.49	12	0.38	140.00	5750.00	17560	20240220	-51.08	8450	20240724	1.66	17560	-51.08	20240220	8450	1.66	20240724	17560	-51.08	20240220	8450	1.66	20240724	3.77	N	303530	500	36 억		25287	N	N	0	N	00	N
43	20240724	151125	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	8540	-190	5	-2.18	227302690	26445	125.61	8710	8780	8450	11340	6120	8730	8595.30	0.34	0	-3073	9076	8902	8816	8642	8556	8860	8600	37	2610	500	6110	10	1	7339299	627	61.00	1.49	12	0.36	140.00	5750.00	17560	20240220	-51.37	8450	20240724	1.07	17560	-51.37	20240220	8450	1.07	20240724	17560	-51.37	20240220	8450	1.07	20240724	3.77	N	303530	500	36 억		25287	N	N	0	N	00	N
44	20240724	141119	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	8530	-200	5	-2.29	210967220	24532	116.52	8710	8780	8450	11340	6120	8730	8599.67	0.34	0	-3079	9076	8902	8816	8642	8556	8860	8600	37	2610	500	6110	10	1	7339299	626	60.93	1.48	12	0.33	140.00	5750.00	17560	20240220	-51.42	8450	20240724	0.95	17560	-51.42	20240220	8450	0.95	20240724	17560	-51.42	20240220	8450	0.95	20240724	3.77	N	303530	500	36 억		25287	N	N	0	N	00	N
45	20240724	131124	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	8580	-150	5	-1.72	172408460	19998	94.98	8710	8780	8520	11340	6120	8730	8621.29	0.34	0	-2015	9076	8902	8816	8642	8556	8860	8600	37	2610	500	6110	10	1	7339299	630	61.29	1.49	12	0.27	140.00	5750.00	17560	20240220	-51.14	8520	20240724	0.70	17560	-51.14	20240220	8520	0.70	20240724	17560	-51.14	20240220	8520	0.70	20240724	3.77	N	303530	500	36 억		25287	N	N	0	N	00	N
46	20240724	121122	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	8580	-150	5	-1.72	127815920	14784	70.22	8710	8780	8570	11340	6120	8730	8645.56	0.34	0	-1525	9076	8902	8816	8642	8556	8860	8600	37	2610	500	6110	10	1	7339299	630	61.29	1.49	12	0.20	140.00	5750.00	17560	20240220	-51.14	8570	20240724	0.12	17560	-51.14	20240220	8570	0.12	20240724	17560	-51.14	20240220	8570	0.12	20240724	3.77	N	303530	500	36 억		25287	N	N	0	N	00	N
47	20240724	111120	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	8640	-90	5	-1.03	63903650	7370	35.01	8710	8780	8630	11340	6120	8730	8670.78	0.34	0	280	9076	8902	8816	8642	8556	8860	8600	37	2610	500	6110	10	1	7339299	634	61.71	1.50	12	0.10	140.00	5750.00	17560	20240220	-50.80	8630	20240724	0.12	17560	-50.80	20240220	8630	0.12	20240724	17560	-50.80	20240220	8630	0.12	20240724	3.77	N	303530	500	36 억		25287	N	N	0	N	00	N
48	20240724	101147	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	8760	30	2	0.34	45208540	5210	24.75	8710	8780	8630	11340	6120	8730	8677.26	0.34	0	228	9076	8902	8816	8642	8556	8860	8600	37	2610	500	6110	10	1	7339299	643	62.57	1.52	12	0.07	140.00	5750.00	17560	20240220	-50.11	8630	20240724	1.51	17560	-50.11	20240220	8630	1.51	20240724	17560	-50.11	20240220	8630	1.51	20240724	3.77	N	303530	500	36 억		25287	N	N	0	N	00	N
49	20240724	091110	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	8770	40	2	0.46	4080370	466	2.21	8710	8780	8710	11340	6120	8730	8756.16	0.34	0	-320	9076	8902	8816	8642	8556	8860	8600	37	2610	500	6110	10	1	7339299	644	62.64	1.53	12	0.01	140.00	5750.00	17560	20240220	-50.06	8710	20240724	0.69	17560	-50.06	20240220	8710	0.69	20240724	17560	-50.06	20240220	8710	0.69	20240724	3.77	N	303530	500	36 억		25287	N	N	0	N	00	N
50	20240723	161102	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	8730	-110	5	-1.24	183900680	20922	97.53	8810	8990	8730	11490	6190	8840	8789.87	0.34	0	347	9293	9066	8953	8726	8613	9010	8670	37	2650	500	6180	10	1	7339299	641	62.36	1.52	12	0.29	140.00	5750.00	17560	20240220	-50.28	8730	20240723	0.00	17560	-50.28	20240220	8730	0.00	20240723	17560	-50.28	20240220	8730	0.00	20240723	3.81	N	303530	500	36 억		24940	N	N	0	N	00	N
51	20240723	151130	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	8760	-80	5	-0.90	132205970	15009	69.97	8810	8990	8750	11490	6190	8840	8808.45	0.34	0	1604	9293	9066	8953	8726	8613	9010	8670	37	2650	500	6180	10	1	7339299	643	62.57	1.52	12	0.20	140.00	5750.00	17560	20240220	-50.11	8750	20240723	0.11	17560	-50.11	20240220	8750	0.11	20240723	17560	-50.11	20240220	8750	0.11	20240723	3.81	N	303530	500	36 억		24940	N	N	0	N	00	N
52	20240723	141105	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	8750	-90	5	-1.02	114834770	13030	60.74	8810	8990	8750	11490	6190	8840	8813.11	0.34	0	1838	9293	9066	8953	8726	8613	9010	8670	37	2650	500	6180	10	1	7339299	642	62.50	1.52	12	0.18	140.00	5750.00	17560	20240220	-50.17	8750	20240723	0.00	17560	-50.17	20240220	8750	0.00	20240723	17560	-50.17	20240220	8750	0.00	20240723	3.81	N	303530	500	36 억		24940	N	N	0	N	00	N
53	20240723	131101	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	8820	-20	5	-0.23	99591390	11293	52.65	8810	8990	8750	11490	6190	8840	8818.86	0.34	0	2126	9293	9066	8953	8726	8613	9010	8670	37	2650	500	6180	10	1	7339299	647	63.00	1.53	12	0.15	140.00	5750.00	17560	20240220	-49.77	8750	20240723	0.80	17560	-49.77	20240220	8750	0.80	20240723	17560	-49.77	20240220	8750	0.80	20240723	3.81	N	303530	500	36 억		24940	N	N	0	N	00	N
54	20240723	121111	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	8850	10	2	0.11	90763190	10289	47.97	8810	8990	8750	11490	6190	8840	8821.38	0.34	0	2159	9293	9066	8953	8726	8613	9010	8670	37	2650	500	6180	10	1	7339299	650	63.21	1.54	12	0.14	140.00	5750.00	17560	20240220	-49.60	8750	20240723	1.14	17560	-49.60	20240220	8750	1.14	20240723	17560	-49.60	20240220	8750	1.14	20240723	3.81	N	303530	500	36 억		24940	N	N	0	N	00	N
55	20240723	111109	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	8790	-50	5	-0.57	75588350	8566	39.93	8810	8990	8750	11490	6190	8840	8824.23	0.34	0	1356	9293	9066	8953	8726	8613	9010	8670	37	2650	500	6180	10	1	7339299	645	62.79	1.53	12	0.12	140.00	5750.00	17560	20240220	-49.94	8750	20240723	0.46	17560	-49.94	20240220	8750	0.46	20240723	17560	-49.94	20240220	8750	0.46	20240723	3.81	N	303530	500	36 억		24940	N	N	0	N	00	N
56	20240723	101102	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8880	40	2	0.45	27494930	3096	14.43	8810	8990	8810	11490	6190	8840	8880.79	0.34	0	493	9293	9066	8953	8726	8613	9010	8670	37	2650	500	6180	10	1	7339299	652	63.43	1.54	12	0.04	140.00	5750.00	17560	20240220	-49.43	8760	20240708	1.37	17560	-49.43	20240220	8760	1.37	20240708	17560	-49.43	20240220	8760	1.37	20240708	3.81	N	303530	500	36 억		24940	N	N	0	N	00	N
57	20240723	091116	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8930	90	2	1.02	16114870	1821	8.49	8810	8960	8810	11490	6190	8840	8849.46	0.34	0	363	9293	9066	8953	8726	8613	9010	8670	37	2650	500	6180	10	1	7339299	655	63.79	1.55	12	0.02	140.00	5750.00	17560	20240220	-49.15	8760	20240708	1.94	17560	-49.15	20240220	8760	1.94	20240708	17560	-49.15	20240220	8760	1.94	20240708	3.81	N	303530	500	36 억		24940	N	N	0	N	00	N
58	20240722	161056	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8840	-210	5	-2.32	189606260	21109	160.89	8960	9180	8840	11760	6340	9050	8982.34	0.35	0	-562	9183	9116	9033	8966	8883	9150	9000	37	2710	500	6330	10	1	7339299	649	63.14	1.54	12	0.29	140.00	5750.00	17560	20240220	-49.66	8760	20240708	0.91	17560	-49.66	20240220	8760	0.91	20240708	17560	-49.66	20240220	8760	0.91	20240708	3.90	N	303530	500	36 억		25502	N	N	0	N	00	N
59	20240722	151107	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8910	-140	5	-1.55	162452260	18046	137.55	8960	9180	8890	11760	6340	9050	9002.12	0.35	0	-1321	9183	9116	9033	8966	8883	9150	9000	37	2710	500	6330	10	1	7339299	654	63.64	1.55	12	0.25	140.00	5750.00	17560	20240220	-49.26	8760	20240708	1.71	17560	-49.26	20240220	8760	1.71	20240708	17560	-49.26	20240220	8760	1.71	20240708	3.90	N	303530	500	36 억		25502	N	N	0	N	00	N
60	20240722	141113	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8950	-100	5	-1.10	150753580	16734	127.55	8960	9180	8890	11760	6340	9050	9008.82	0.35	0	-1471	9183	9116	9033	8966	8883	9150	9000	37	2710	500	6330	10	1	7339299	657	63.93	1.56	12	0.23	140.00	5750.00	17560	20240220	-49.03	8760	20240708	2.17	17560	-49.03	20240220	8760	2.17	20240708	17560	-49.03	20240220	8760	2.17	20240708	3.90	N	303530	500	36 억		25502	N	N	0	N	00	N
61	20240722	131109	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8950	-100	5	-1.10	148026160	16428	125.21	8960	9180	8890	11760	6340	9050	9010.60	0.35	0	-1471	9183	9116	9033	8966	8883	9150	9000	37	2710	500	6330	10	1	7339299	657	63.93	1.56	12	0.22	140.00	5750.00	17560	20240220	-49.03	8760	20240708	2.17	17560	-49.03	20240220	8760	2.17	20240708	17560	-49.03	20240220	8760	2.17	20240708	3.90	N	303530	500	36 억		25502	N	N	0	N	00	N
62	20240722	121106	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8930	-120	5	-1.33	119907840	13277	101.20	8960	9180	8910	11760	6340	9050	9031.25	0.35	0	-1981	9183	9116	9033	8966	8883	9150	9000	37	2710	500	6330	10	1	7339299	655	63.79	1.55	12	0.18	140.00	5750.00	17560	20240220	-49.15	8760	20240708	1.94	17560	-49.15	20240220	8760	1.94	20240708	17560	-49.15	20240220	8760	1.94	20240708	3.90	N	303530	500	36 억		25502	N	N	0	N	00	N
63	20240722	111104	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8980	-70	5	-0.77	93440640	10323	78.68	8960	9180	8920	11760	6340	9050	9051.69	0.35	0	-1986	9183	9116	9033	8966	8883	9150	9000	37	2710	500	6330	10	1	7339299	659	64.14	1.56	12	0.14	140.00	5750.00	17560	20240220	-48.86	8760	20240708	2.51	17560	-48.86	20240220	8760	2.51	20240708	17560	-48.86	20240220	8760	2.51	20240708	3.90	N	303530	500	36 억		25502	N	N	0	N	00	N
64	20240722	101104	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9010	-40	5	-0.44	75534850	8330	63.49	8960	9180	8960	11760	6340	9050	9067.81	0.35	0	-1200	9183	9116	9033	8966	8883	9150	9000	37	2710	500	6330	10	1	7339299	661	64.36	1.57	12	0.11	140.00	5750.00	17560	20240220	-48.69	8760	20240708	2.85	17560	-48.69	20240220	8760	2.85	20240708	17560	-48.69	20240220	8760	2.85	20240708	3.90	N	303530	500	36 억		25502	N	N	0	N	00	N
65	20240722	091108	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9070	20	2	0.22	18596510	2056	15.67	8960	9070	8960	11760	6340	9050	9045.00	0.35	0	-360	9183	9116	9033	8966	8883	9150	9000	37	2710	500	6330	10	1	7339299	666	64.79	1.58	12	0.03	140.00	5750.00	17560	20240220	-48.35	8760	20240708	3.54	17560	-48.35	20240220	8760	3.54	20240708	17560	-48.35	20240220	8760	3.54	20240708	3.90	N	303530	500	36 억		25502	N	N	0	N	00	N
66	20240719	161038	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9050	30	2	0.33	117347490	13030	49.66	9020	9100	8950	11720	6320	9020	9005.60	0.35	0	-185	9293	9156	9073	8936	8853	9115	8895	37	2700	500	6310	10	1	7339299	664	64.64	1.57	12	0.18	140.00	5750.00	17560	20240220	-48.46	8760	20240708	3.31	17560	-48.46	20240220	8760	3.31	20240708	17560	-48.46	20240220	8760	3.31	20240708	3.85	N	303530	500	36 억		25687	N	N	0	N	00	N
67	20240719	151049	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9070	50	2	0.55	106271890	11805	44.99	9020	9100	8950	11720	6320	9020	9002.28	0.35	0	-416	9293	9156	9073	8936	8853	9115	8895	37	2700	500	6310	10	1	7339299	666	64.79	1.58	12	0.16	140.00	5750.00	17560	20240220	-48.35	8760	20240708	3.54	17560	-48.35	20240220	8760	3.54	20240708	17560	-48.35	20240220	8760	3.54	20240708	3.85	N	303530	500	36 억		25687	N	N	0	N	00	N
68	20240719	141051	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9040	20	2	0.22	91503920	10176	38.78	9020	9070	8950	11720	6320	9020	8992.13	0.35	0	-504	9293	9156	9073	8936	8853	9115	8895	37	2700	500	6310	10	1	7339299	663	64.57	1.57	12	0.14	140.00	5750.00	17560	20240220	-48.52	8760	20240708	3.20	17560	-48.52	20240220	8760	3.20	20240708	17560	-48.52	20240220	8760	3.20	20240708	3.85	N	303530	500	36 억		25687	N	N	0	N	00	N
69	20240719	131041	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8980	-40	5	-0.44	75716680	8422	32.09	9020	9070	8950	11720	6320	9020	8990.34	0.35	0	-566	9293	9156	9073	8936	8853	9115	8895	37	2700	500	6310	10	1	7339299	659	64.14	1.56	12	0.11	140.00	5750.00	17560	20240220	-48.86	8760	20240708	2.51	17560	-48.86	20240220	8760	2.51	20240708	17560	-48.86	20240220	8760	2.51	20240708	3.85	N	303530	500	36 억		25687	N	N	0	N	00	N
70	20240719	121040	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8990	-30	5	-0.33	61793830	6870	26.18	9020	9070	8950	11720	6320	9020	8994.74	0.35	0	-294	9293	9156	9073	8936	8853	9115	8895	37	2700	500	6310	10	1	7339299	660	64.21	1.56	12	0.09	140.00	5750.00	17560	20240220	-48.80	8760	20240708	2.63	17560	-48.80	20240220	8760	2.63	20240708	17560	-48.80	20240220	8760	2.63	20240708	3.85	N	303530	500	36 억		25687	N	N	0	N	00	N
71	20240719	111052	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8990	-30	5	-0.33	60867750	6767	25.79	9020	9070	8950	11720	6320	9020	8994.79	0.35	0	-294	9293	9156	9073	8936	8853	9115	8895	37	2700	500	6310	10	1	7339299	660	64.21	1.56	12	0.09	140.00	5750.00	17560	20240220	-48.80	8760	20240708	2.63	17560	-48.80	20240220	8760	2.63	20240708	17560	-48.80	20240220	8760	2.63	20240708	3.85	N	303530	500	36 억		25687	N	N	0	N	00	N
72	20240719	101033	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9000	-20	5	-0.22	28816840	3202	12.20	9020	9070	8950	11720	6320	9020	8999.64	0.35	0	212	9293	9156	9073	8936	8853	9115	8895	37	2700	500	6310	10	1	7339299	661	64.29	1.57	12	0.04	140.00	5750.00	17560	20240220	-48.75	8760	20240708	2.74	17560	-48.75	20240220	8760	2.74	20240708	17560	-48.75	20240220	8760	2.74	20240708	3.85	N	303530	500	36 억		25687	N	N	0	N	00	N
73	20240719	091054	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9060	40	2	0.44	2579520	285	1.09	9020	9070	9020	11720	6320	9020	9050.95	0.35	0	-190	9293	9156	9073	8936	8853	9115	8895	37	2700	500	6310	10	1	7339299	665	64.71	1.58	12	0.00	140.00	5750.00	17560	20240220	-48.41	8760	20240708	3.42	17560	-48.41	20240220	8760	3.42	20240708	17560	-48.41	20240220	8760	3.42	20240708	3.85	N	303530	500	36 억		25687	N	N	0	N	00	N
74	20240718	161030	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9020	-180	5	-1.96	235406650	26007	62.15	9180	9210	8990	11960	6440	9200	9051.67	0.42	0	-5348	9606	9402	9276	9072	8946	9505	9175	37	2760	500	6440	10	1	7339299	662	64.43	1.57	12	0.35	140.00	5750.00	17560	20240220	-48.63	8760	20240708	2.97	17560	-48.63	20240220	8760	2.97	20240708	17560	-48.63	20240220	8760	2.97	20240708	3.85	N	303530	500	36 억		31146	N	N	0	N	00	N
75	20240718	151041	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9080	-120	5	-1.30	223865790	24728	59.09	9180	9210	8990	11960	6440	9200	9053.13	0.42	0	-5115	9606	9402	9276	9072	8946	9505	9175	37	2760	500	6440	10	1	7339299	666	64.86	1.58	12	0.34	140.00	5750.00	17560	20240220	-48.29	8760	20240708	3.65	17560	-48.29	20240220	8760	3.65	20240708	17560	-48.29	20240220	8760	3.65	20240708	3.85	N	303530	500	36 억		31146	N	N	0	N	00	N
76	20240718	141033	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9080	-120	5	-1.30	162950650	17977	42.96	9180	9210	8990	11960	6440	9200	9064.40	0.42	0	-5667	9606	9402	9276	9072	8946	9505	9175	37	2760	500	6440	10	1	7339299	666	64.86	1.58	12	0.24	140.00	5750.00	17560	20240220	-48.29	8760	20240708	3.65	17560	-48.29	20240220	8760	3.65	20240708	17560	-48.29	20240220	8760	3.65	20240708	3.85	N	303530	500	36 억		31146	N	N	0	N	00	N
77	20240718	131034	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9070	-130	5	-1.41	135031100	14890	35.58	9180	9210	8990	11960	6440	9200	9068.58	0.42	0	-5069	9606	9402	9276	9072	8946	9505	9175	37	2760	500	6440	10	1	7339299	666	64.79	1.58	12	0.20	140.00	5750.00	17560	20240220	-48.35	8760	20240708	3.54	17560	-48.35	20240220	8760	3.54	20240708	17560	-48.35	20240220	8760	3.54	20240708	3.85	N	303530	500	36 억		31146	N	N	0	N	00	N
78	20240718	121035	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9080	-120	5	-1.30	117972340	13008	31.08	9180	9210	8990	11960	6440	9200	9069.21	0.42	0	-4316	9606	9402	9276	9072	8946	9505	9175	37	2760	500	6440	10	1	7339299	666	64.86	1.58	12	0.18	140.00	5750.00	17560	20240220	-48.29	8760	20240708	3.65	17560	-48.29	20240220	8760	3.65	20240708	17560	-48.29	20240220	8760	3.65	20240708	3.85	N	303530	500	36 억		31146	N	N	0	N	00	N
79	20240718	111041	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9070	-130	5	-1.41	78810820	8687	20.76	9180	9210	8990	11960	6440	9200	9072.27	0.42	0	-2174	9606	9402	9276	9072	8946	9505	9175	37	2760	500	6440	10	1	7339299	666	64.79	1.58	12	0.12	140.00	5750.00	17560	20240220	-48.35	8760	20240708	3.54	17560	-48.35	20240220	8760	3.54	20240708	17560	-48.35	20240220	8760	3.54	20240708	3.85	N	303530	500	36 억		31146	N	N	0	N	00	N
80	20240718	101042	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9140	-60	5	-0.65	76694230	8454	20.20	9180	9210	8990	11960	6440	9200	9071.95	0.42	0	-2208	9606	9402	9276	9072	8946	9505	9175	37	2760	500	6440	10	1	7339299	671	65.29	1.59	12	0.12	140.00	5750.00	17560	20240220	-47.95	8760	20240708	4.34	17560	-47.95	20240220	8760	4.34	20240708	17560	-47.95	20240220	8760	4.34	20240708	3.85	N	303530	500	36 억		31146	N	N	0	N	00	N
81	20240718	091043	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9030	-170	5	-1.85	52847080	5822	13.91	9180	9210	8990	11960	6440	9200	9077.14	0.42	0	-2843	9606	9402	9276	9072	8946	9505	9175	37	2760	500	6440	10	1	7339299	663	64.50	1.57	12	0.08	140.00	5750.00	17560	20240220	-48.58	8760	20240708	3.08	17560	-48.58	20240220	8760	3.08	20240708	17560	-48.58	20240220	8760	3.08	20240708	3.85	N	303530	500	36 억		31146	N	N	0	N	00	N
82	20240717	161127	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9200	0	3	0.00	386595470	41463	151.01	9150	9480	9150	11960	6440	9200	9323.93	0.42	0	1246	9426	9312	9196	9082	8966	9255	9025	37	2760	500	6440	10	1	7339299	675	65.71	1.60	12	0.56	140.00	5750.00	17560	20240220	-47.61	8760	20240708	5.02	17560	-47.61	20240220	8760	5.02	20240708	17560	-47.61	20240220	8760	5.02	20240708	3.86	N	303530	500	36 억		30509	N	N	0	N	00	N
83	20240717	151133	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9230	30	2	0.33	371397540	39814	145.00	9150	9480	9150	11960	6440	9200	9328.32	0.42	0	1232	9426	9312	9196	9082	8966	9255	9025	37	2760	500	6440	10	1	7339299	677	65.93	1.61	12	0.54	140.00	5750.00	17560	20240220	-47.44	8760	20240708	5.37	17560	-47.44	20240220	8760	5.37	20240708	17560	-47.44	20240220	8760	5.37	20240708	3.86	N	303530	500	36 억		30509	N	N	0	N	00	N
84	20240717	141130	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9240	40	2	0.43	331698110	35515	129.34	9150	9480	9150	11960	6440	9200	9339.66	0.42	0	1721	9426	9312	9196	9082	8966	9255	9025	37	2760	500	6440	10	1	7339299	678	66.00	1.61	12	0.48	140.00	5750.00	17560	20240220	-47.38	8760	20240708	5.48	17560	-47.38	20240220	8760	5.48	20240708	17560	-47.38	20240220	8760	5.48	20240708	3.86	N	303530	500	36 억		30509	N	N	0	N	00	N
85	20240717	131127	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9300	100	2	1.09	301609400	32266	117.51	9150	9480	9150	11960	6440	9200	9347.59	0.42	0	2701	9426	9312	9196	9082	8966	9255	9025	37	2760	500	6440	10	1	7339299	683	66.43	1.62	12	0.44	140.00	5750.00	17560	20240220	-47.04	8760	20240708	6.16	17560	-47.04	20240220	8760	6.16	20240708	17560	-47.04	20240220	8760	6.16	20240708	3.86	N	303530	500	36 억		30509	N	N	0	N	00	N
86	20240717	121129	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9360	160	2	1.74	239559400	25618	93.30	9150	9480	9150	11960	6440	9200	9351.21	0.42	0	5505	9426	9312	9196	9082	8966	9255	9025	37	2760	500	6440	10	1	7339299	687	66.86	1.63	12	0.35	140.00	5750.00	17560	20240220	-46.70	8760	20240708	6.85	17560	-46.70	20240220	8760	6.85	20240708	17560	-46.70	20240220	8760	6.85	20240708	3.86	N	303530	500	36 억		30509	N	N	0	N	00	N
87	20240717	111130	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9380	180	2	1.96	210536300	22523	82.03	9150	9480	9150	11960	6440	9200	9347.61	0.42	0	5157	9426	9312	9196	9082	8966	9255	9025	37	2760	500	6440	10	1	7339299	688	67.00	1.63	12	0.31	140.00	5750.00	17560	20240220	-46.58	8760	20240708	7.08	17560	-46.58	20240220	8760	7.08	20240708	17560	-46.58	20240220	8760	7.08	20240708	3.86	N	303530	500	36 억		30509	N	N	0	N	00	N
88	20240717	101134	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9370	170	2	1.85	165010630	17671	64.36	9150	9480	9150	11960	6440	9200	9337.93	0.42	0	6162	9426	9312	9196	9082	8966	9255	9025	37	2760	500	6440	10	1	7339299	688	66.93	1.63	12	0.24	140.00	5750.00	17560	20240220	-46.64	8760	20240708	6.96	17560	-46.64	20240220	8760	6.96	20240708	17560	-46.64	20240220	8760	6.96	20240708	3.86	N	303530	500	36 억		30509	N	N	0	N	00	N
89	20240717	090921	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9170	-30	5	-0.33	15000270	1624	5.91	9150	9300	9150	11960	6440	9200	9236.62	0.42	0	-125	9426	9312	9196	9082	8966	9255	9025	37	2760	500	6440	10	1	7339299	673	65.50	1.59	12	0.02	140.00	5750.00	17560	20240220	-47.78	8760	20240708	4.68	17560	-47.78	20240220	8760	4.68	20240708	17560	-47.78	20240220	8760	4.68	20240708	3.86	N	303530	500	36 억		30509	N	N	0	N	00	N
90	20240716	161131	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9200	0	3	0.00	251813890	27411	78.05	9250	9310	9080	11960	6440	9200	9186.60	0.56	0	-10901	9360	9280	9130	9050	8900	9320	9090	37	2760	500	6440	10	1	7339299	675	65.71	1.60	12	0.37	140.00	5750.00	17560	20240220	-47.61	8760	20240708	5.02	17560	-47.61	20240220	8760	5.02	20240708	17560	-47.61	20240220	8760	5.02	20240708	3.86	N	303530	500	36 억		41303	N	N	0	N	00	N
91	20240716	151145	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9260	60	2	0.65	234929010	25579	72.83	9250	9310	9080	11960	6440	9200	9184.45	0.56	0	-10684	9360	9280	9130	9050	8900	9320	9090	37	2760	500	6440	10	1	7339299	680	66.14	1.61	12	0.35	140.00	5750.00	17560	20240220	-47.27	8760	20240708	5.71	17560	-47.27	20240220	8760	5.71	20240708	17560	-47.27	20240220	8760	5.71	20240708	3.86	N	303530	500	36 억		41303	N	N	0	N	00	N
92	20240716	141139	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9200	0	3	0.00	212595380	23162	65.95	9250	9310	9080	11960	6440	9200	9178.63	0.56	0	-10115	9360	9280	9130	9050	8900	9320	9090	37	2760	500	6440	10	1	7339299	675	65.71	1.60	12	0.32	140.00	5750.00	17560	20240220	-47.61	8760	20240708	5.02	17560	-47.61	20240220	8760	5.02	20240708	17560	-47.61	20240220	8760	5.02	20240708	3.86	N	303530	500	36 억		41303	N	N	0	N	00	N
93	20240716	131139	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9140	-60	5	-0.65	188729850	20566	58.56	9250	9310	9080	11960	6440	9200	9176.79	0.56	0	-10733	9360	9280	9130	9050	8900	9320	9090	37	2760	500	6440	10	1	7339299	671	65.29	1.59	12	0.28	140.00	5750.00	17560	20240220	-47.95	8760	20240708	4.34	17560	-47.95	20240220	8760	4.34	20240708	17560	-47.95	20240220	8760	4.34	20240708	3.86	N	303530	500	36 억		41303	N	N	0	N	00	N
94	20240716	121136	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9150	-50	5	-0.54	176387600	19212	54.70	9250	9310	9080	11960	6440	9200	9181.12	0.56	0	-11318	9360	9280	9130	9050	8900	9320	9090	37	2760	500	6440	10	1	7339299	672	65.36	1.59	12	0.26	140.00	5750.00	17560	20240220	-47.89	8760	20240708	4.45	17560	-47.89	20240220	8760	4.45	20240708	17560	-47.89	20240220	8760	4.45	20240708	3.86	N	303530	500	36 억		41303	N	N	0	N	00	N
95	20240716	111138	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9100	-100	5	-1.09	171858950	18716	53.29	9250	9310	9080	11960	6440	9200	9182.46	0.56	0	-11073	9360	9280	9130	9050	8900	9320	9090	37	2760	500	6440	10	1	7339299	668	65.00	1.58	12	0.26	140.00	5750.00	17560	20240220	-48.18	8760	20240708	3.88	17560	-48.18	20240220	8760	3.88	20240708	17560	-48.18	20240220	8760	3.88	20240708	3.86	N	303530	500	36 억		41303	N	N	0	N	00	N
96	20240716	101138	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9140	-60	5	-0.65	148886640	16197	46.12	9250	9310	9110	11960	6440	9200	9192.24	0.56	0	-9954	9360	9280	9130	9050	8900	9320	9090	37	2760	500	6440	10	1	7339299	671	65.29	1.59	12	0.22	140.00	5750.00	17560	20240220	-47.95	8760	20240708	4.34	17560	-47.95	20240220	8760	4.34	20240708	17560	-47.95	20240220	8760	4.34	20240708	3.86	N	303530	500	36 억		41303	N	N	0	N	00	N
97	20240716	091137	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9230	30	2	0.33	43335070	4696	13.37	9250	9310	9150	11960	6440	9200	9228.08	0.56	0	-3686	9360	9280	9130	9050	8900	9320	9090	37	2760	500	6440	10	1	7339299	677	65.93	1.61	12	0.06	140.00	5750.00	17560	20240220	-47.44	8760	20240708	5.37	17560	-47.44	20240220	8760	5.37	20240708	17560	-47.44	20240220	8760	5.37	20240708	3.86	N	303530	500	36 억		41303	N	N	0	N	00	N
98	20240715	161119	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9200	220	2	2.45	314125720	34525	75.05	9020	9210	8980	11670	6290	8980	9098.48	0.41	0	10530	9386	9182	9066	8862	8746	9285	8965	37	2690	500	6280	10	1	7339299	675	65.71	1.60	12	0.47	140.00	5750.00	17560	20240220	-47.61	8760	20240708	5.02	17560	-47.61	20240220	8760	5.02	20240708	17560	-47.61	20240220	8760	5.02	20240708	3.82	N	303530	500	36 억		30453	N	N	0	N	00	N
99	20240715	151127	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9170	190	2	2.12	295242730	32468	70.58	9020	9210	8980	11670	6290	8980	9093.35	0.41	0	10063	9386	9182	9066	8862	8746	9285	8965	37	2690	500	6280	10	1	7339299	673	65.50	1.59	12	0.44	140.00	5750.00	17560	20240220	-47.78	8760	20240708	4.68	17560	-47.78	20240220	8760	4.68	20240708	17560	-47.78	20240220	8760	4.68	20240708	3.82	N	303530	500	36 억		30453	N	N	0	N	00	N
100	20240715	141124	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9160	180	2	2.00	241176960	26553	57.72	9020	9210	8980	11670	6290	8980	9082.85	0.41	0	8601	9386	9182	9066	8862	8746	9285	8965	37	2690	500	6280	10	1	7339299	672	65.43	1.59	12	0.36	140.00	5750.00	17560	20240220	-47.84	8760	20240708	4.57	17560	-47.84	20240220	8760	4.57	20240708	17560	-47.84	20240220	8760	4.57	20240708	3.82	N	303530	500	36 억		30453	N	N	0	N	00	N
101	20240715	131126	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9170	190	2	2.12	237737050	26177	56.91	9020	9210	8980	11670	6290	8980	9081.91	0.41	0	8555	9386	9182	9066	8862	8746	9285	8965	37	2690	500	6280	10	1	7339299	673	65.50	1.59	12	0.36	140.00	5750.00	17560	20240220	-47.78	8760	20240708	4.68	17560	-47.78	20240220	8760	4.68	20240708	17560	-47.78	20240220	8760	4.68	20240708	3.82	N	303530	500	36 억		30453	N	N	0	N	00	N
102	20240715	121125	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9210	230	2	2.56	182713460	20146	43.79	9020	9210	8980	11670	6290	8980	9069.47	0.41	0	6642	9386	9182	9066	8862	8746	9285	8965	37	2690	500	6280	10	1	7339299	676	65.79	1.60	12	0.27	140.00	5750.00	17560	20240220	-47.55	8760	20240708	5.14	17560	-47.55	20240220	8760	5.14	20240708	17560	-47.55	20240220	8760	5.14	20240708	3.82	N	303530	500	36 억		30453	N	N	0	N	00	N
103	20240715	111126	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9110	130	2	1.45	110779500	12271	26.68	9020	9120	8980	11670	6290	8980	9027.75	0.41	0	1319	9386	9182	9066	8862	8746	9285	8965	37	2690	500	6280	10	1	7339299	669	65.07	1.58	12	0.17	140.00	5750.00	17560	20240220	-48.12	8760	20240708	4.00	17560	-48.12	20240220	8760	4.00	20240708	17560	-48.12	20240220	8760	4.00	20240708	3.82	N	303530	500	36 억		30453	N	N	0	N	00	N
104	20240715	101124	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9030	50	2	0.56	78070510	8661	18.83	9020	9120	8980	11670	6290	8980	9014.03	0.41	0	518	9386	9182	9066	8862	8746	9285	8965	37	2690	500	6280	10	1	7339299	663	64.50	1.57	12	0.12	140.00	5750.00	17560	20240220	-48.58	8760	20240708	3.08	17560	-48.58	20240220	8760	3.08	20240708	17560	-48.58	20240220	8760	3.08	20240708	3.82	N	303530	500	36 억		30453	N	N	0	N	00	N
105	20240715	091125	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9070	90	2	1.00	14337180	1583	3.44	9020	9120	8990	11670	6290	8980	9056.97	0.41	0	242	9386	9182	9066	8862	8746	9285	8965	37	2690	500	6280	10	1	7339299	666	64.79	1.58	12	0.02	140.00	5750.00	17560	20240220	-48.35	8760	20240708	3.54	17560	-48.35	20240220	8760	3.54	20240708	17560	-48.35	20240220	8760	3.54	20240708	3.82	N	303530	500	36 억		30453	N	N	0	N	00	N
106	20240712	161116	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8980	-80	5	-0.88	417526290	45989	6.60	8950	9270	8950	11770	6350	9060	9079.54	0.25	0	11762	11026	10042	9516	8532	8006	10535	9025	37	2710	500	6340	10	1	7339299	659	64.14	1.56	12	0.63	140.00	5750.00	17560	20240220	-48.86	8760	20240708	2.51	17560	-48.86	20240220	8760	2.51	20240708	17560	-48.86	20240220	8760	2.51	20240708	3.83	N	303530	500	36 억		18576	N	N	0	N	00	N
107	20240712	151123	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9040	-20	5	-0.22	393810670	43350	6.22	8950	9270	8950	11770	6350	9060	9084.53	0.25	0	11534	11026	10042	9516	8532	8006	10535	9025	37	2710	500	6340	10	1	7339299	663	64.57	1.57	12	0.59	140.00	5750.00	17560	20240220	-48.52	8760	20240708	3.20	17560	-48.52	20240220	8760	3.20	20240708	17560	-48.52	20240220	8760	3.20	20240708	3.83	N	303530	500	36 억		18576	N	N	0	N	00	N
108	20240712	141126	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9020	-40	5	-0.44	373819290	41131	5.90	8950	9270	8950	11770	6350	9060	9088.61	0.25	0	11267	11026	10042	9516	8532	8006	10535	9025	37	2710	500	6340	10	1	7339299	662	64.43	1.57	12	0.56	140.00	5750.00	17560	20240220	-48.63	8760	20240708	2.97	17560	-48.63	20240220	8760	2.97	20240708	17560	-48.63	20240220	8760	2.97	20240708	3.83	N	303530	500	36 억		18576	N	N	0	N	00	N
109	20240712	131121	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9000	-60	5	-0.66	341295640	37515	5.39	8950	9270	8950	11770	6350	9060	9097.74	0.25	0	11252	11026	10042	9516	8532	8006	10535	9025	37	2710	500	6340	10	1	7339299	661	64.29	1.57	12	0.51	140.00	5750.00	17560	20240220	-48.75	8760	20240708	2.74	17560	-48.75	20240220	8760	2.74	20240708	17560	-48.75	20240220	8760	2.74	20240708	3.83	N	303530	500	36 억		18576	N	N	0	N	00	N
110	20240712	121122	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9040	-20	5	-0.22	310023420	34042	4.89	8950	9270	8950	11770	6350	9060	9107.31	0.25	0	10167	11026	10042	9516	8532	8006	10535	9025	37	2710	500	6340	10	1	7339299	663	64.57	1.57	12	0.46	140.00	5750.00	17560	20240220	-48.52	8760	20240708	3.20	17560	-48.52	20240220	8760	3.20	20240708	17560	-48.52	20240220	8760	3.20	20240708	3.83	N	303530	500	36 억		18576	N	N	0	N	00	N
111	20240712	111119	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9060	0	3	0.00	282666450	31008	4.45	8950	9270	8950	11770	6350	9060	9116.21	0.25	0	10466	11026	10042	9516	8532	8006	10535	9025	37	2710	500	6340	10	1	7339299	665	64.71	1.58	12	0.42	140.00	5750.00	17560	20240220	-48.41	8760	20240708	3.42	17560	-48.41	20240220	8760	3.42	20240708	17560	-48.41	20240220	8760	3.42	20240708	3.83	N	303530	500	36 억		18576	N	N	0	N	00	N
112	20240712	101120	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9060	0	3	0.00	248122450	27196	3.90	8950	9270	8950	11770	6350	9060	9123.86	0.25	0	9337	11026	10042	9516	8532	8006	10535	9025	37	2710	500	6340	10	1	7339299	665	64.71	1.58	12	0.37	140.00	5750.00	17560	20240220	-48.41	8760	20240708	3.42	17560	-48.41	20240220	8760	3.42	20240708	17560	-48.41	20240220	8760	3.42	20240708	3.83	N	303530	500	36 억		18576	N	N	0	N	00	N
113	20240712	091117	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9110	50	2	0.55	61388680	6805	0.98	8950	9110	8950	11770	6350	9060	9020.19	0.25	0	2148	11026	10042	9516	8532	8006	10535	9025	37	2710	500	6340	10	1	7339299	669	65.07	1.58	12	0.09	140.00	5750.00	17560	20240220	-48.12	8760	20240708	4.00	17560	-48.12	20240220	8760	4.00	20240708	17560	-48.12	20240220	8760	4.00	20240708	3.83	N	303530	500	36 억		18576	N	N	0	N	00	N
114	20240711	161112	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9060	80	2	0.89	6764400450	693775	8493.82	8990	10500	8990	11670	6290	8980	9751.79	0.47	0	-15859	9126	9052	8946	8872	8766	9000	8820	37	2690	500	6280	10	1	7339299	665	64.71	1.58	12	9.45	140.00	5750.00	17560	20240220	-48.41	8760	20240708	3.42	17560	-48.41	20240220	8760	3.42	20240708	17560	-48.41	20240220	8760	3.42	20240708	3.83	N	303530	500	36 억		34443	N	N	0	N	00	N
115	20240711	151119	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9090	110	2	1.22	6683676730	684877	8384.88	8990	10500	8990	11670	6290	8980	9758.94	0.47	0	-17947	9126	9052	8946	8872	8766	9000	8820	37	2690	500	6280	10	1	7339299	667	64.93	1.58	12	9.33	140.00	5750.00	17560	20240220	-48.23	8760	20240708	3.77	17560	-48.23	20240220	8760	3.77	20240708	17560	-48.23	20240220	8760	3.77	20240708	3.83	N	303530	500	36 억		34443	N	N	0	N	00	N
116	20240711	141119	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9300	320	2	3.56	6035994610	614286	7520.64	8990	10500	8990	11670	6290	8980	9826.03	0.47	0	-27525	9126	9052	8946	8872	8766	9000	8820	37	2690	500	6280	10	1	7339299	683	66.43	1.62	12	8.37	140.00	5750.00	17560	20240220	-47.04	8760	20240708	6.16	17560	-47.04	20240220	8760	6.16	20240708	17560	-47.04	20240220	8760	6.16	20240708	3.83	N	303530	500	36 억		34443	N	N	0	N	00	N
117	20240711	131117	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9370	390	2	4.34	1258918320	132920	1627.33	8990	9760	8990	11670	6290	8980	9471.25	0.47	0	-2345	9126	9052	8946	8872	8766	9000	8820	37	2690	500	6280	10	1	7339299	688	66.93	1.63	12	1.81	140.00	5750.00	17560	20240220	-46.64	8760	20240708	6.96	17560	-46.64	20240220	8760	6.96	20240708	17560	-46.64	20240220	8760	6.96	20240708	3.83	N	303530	500	36 억		34443	N	N	0	N	00	N
118	20240711	121116	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9310	330	2	3.67	1216775320	128413	1572.15	8990	9760	8990	11670	6290	8980	9475.48	0.47	0	-456	9126	9052	8946	8872	8766	9000	8820	37	2690	500	6280	10	1	7339299	683	66.50	1.62	12	1.75	140.00	5750.00	17560	20240220	-46.98	8760	20240708	6.28	17560	-46.98	20240220	8760	6.28	20240708	17560	-46.98	20240220	8760	6.28	20240708	3.83	N	303530	500	36 억		34443	N	N	0	N	00	N
119	20240711	111113	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9330	350	2	3.90	1185981320	125115	1531.77	8990	9760	8990	11670	6290	8980	9479.13	0.47	0	-470	9126	9052	8946	8872	8766	9000	8820	37	2690	500	6280	10	1	7339299	685	66.64	1.62	12	1.70	140.00	5750.00	17560	20240220	-46.87	8760	20240708	6.51	17560	-46.87	20240220	8760	6.51	20240708	17560	-46.87	20240220	8760	6.51	20240708	3.83	N	303530	500	36 억		34443	N	N	0	N	00	N
120	20240711	101116	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9290	310	2	3.45	1130051590	119111	1458.26	8990	9760	8990	11670	6290	8980	9487.38	0.47	0	468	9126	9052	8946	8872	8766	9000	8820	37	2690	500	6280	10	1	7339299	682	66.36	1.62	12	1.62	140.00	5750.00	17560	20240220	-47.10	8760	20240708	6.05	17560	-47.10	20240220	8760	6.05	20240708	17560	-47.10	20240220	8760	6.05	20240708	3.83	N	303530	500	36 억		34443	N	N	0	N	00	N
121	20240711	091112	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9490	510	2	5.68	299809720	31625	387.18	8990	9760	8990	11670	6290	8980	9480.15	0.47	0	4787	9126	9052	8946	8872	8766	9000	8820	37	2690	500	6280	10	1	7339299	696	67.79	1.65	12	0.43	140.00	5750.00	17560	20240220	-45.96	8760	20240708	8.33	17560	-45.96	20240220	8760	8.33	20240708	17560	-45.96	20240220	8760	8.33	20240708	3.83	N	303530	500	36 억		34443	N	N	0	N	00	N
122	20240710	161107	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8980	10	2	0.11	72767420	8157	110.99	9020	9020	8840	11660	6280	8970	8920.86	0.47	0	282	9196	9082	8986	8872	8776	9140	8930	37	2690	500	6270	10	1	7339299	659	64.14	1.56	12	0.11	140.00	5750.00	17560	20240220	-48.86	8760	20240708	2.51	17560	-48.86	20240220	8760	2.51	20240708	17560	-48.86	20240220	8760	2.51	20240708	3.84	N	303530	500	36 억		34162	N	N	0	N	00	N
123	20240710	151112	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8980	10	2	0.11	70253020	7877	107.18	9020	9020	8840	11660	6280	8970	8918.75	0.47	0	232	9196	9082	8986	8872	8776	9140	8930	37	2690	500	6270	10	1	7339299	659	64.14	1.56	12	0.11	140.00	5750.00	17560	20240220	-48.86	8760	20240708	2.51	17560	-48.86	20240220	8760	2.51	20240708	17560	-48.86	20240220	8760	2.51	20240708	3.84	N	303530	500	36 억		34162	N	N	0	N	00	N
124	20240710	141112	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9000	30	2	0.33	62770830	7044	95.85	9020	9020	8840	11660	6280	8970	8911.25	0.47	0	245	9196	9082	8986	8872	8776	9140	8930	37	2690	500	6270	10	1	7339299	661	64.29	1.57	12	0.10	140.00	5750.00	17560	20240220	-48.75	8760	20240708	2.74	17560	-48.75	20240220	8760	2.74	20240708	17560	-48.75	20240220	8760	2.74	20240708	3.84	N	303530	500	36 억		34162	N	N	0	N	00	N
125	20240710	131112	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8930	-40	5	-0.45	41746320	4688	63.79	9020	9020	8840	11660	6280	8970	8904.93	0.47	0	-1268	9196	9082	8986	8872	8776	9140	8930	37	2690	500	6270	10	1	7339299	655	63.79	1.55	12	0.06	140.00	5750.00	17560	20240220	-49.15	8760	20240708	1.94	17560	-49.15	20240220	8760	1.94	20240708	17560	-49.15	20240220	8760	1.94	20240708	3.84	N	303530	500	36 억		34162	N	N	0	N	00	N
126	20240710	121109	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8910	-60	5	-0.67	33001190	3706	50.43	9020	9020	8840	11660	6280	8970	8904.80	0.47	0	-1268	9196	9082	8986	8872	8776	9140	8930	37	2690	500	6270	10	1	7339299	654	63.64	1.55	12	0.05	140.00	5750.00	17560	20240220	-49.26	8760	20240708	1.71	17560	-49.26	20240220	8760	1.71	20240708	17560	-49.26	20240220	8760	1.71	20240708	3.84	N	303530	500	36 억		34162	N	N	0	N	00	N
127	20240710	111111	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8910	-60	5	-0.67	30709100	3448	46.92	9020	9020	8840	11660	6280	8970	8906.35	0.47	0	-1268	9196	9082	8986	8872	8776	9140	8930	37	2690	500	6270	10	1	7339299	654	63.64	1.55	12	0.05	140.00	5750.00	17560	20240220	-49.26	8760	20240708	1.71	17560	-49.26	20240220	8760	1.71	20240708	17560	-49.26	20240220	8760	1.71	20240708	3.84	N	303530	500	36 억		34162	N	N	0	N	00	N
128	20240710	101106	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8920	-50	5	-0.56	25815210	2898	39.43	9020	9020	8840	11660	6280	8970	8907.94	0.47	0	-939	9196	9082	8986	8872	8776	9140	8930	37	2690	500	6270	10	1	7339299	655	63.71	1.55	12	0.04	140.00	5750.00	17560	20240220	-49.20	8760	20240708	1.83	17560	-49.20	20240220	8760	1.83	20240708	17560	-49.20	20240220	8760	1.83	20240708	3.84	N	303530	500	36 억		34162	N	N	0	N	00	N
129	20240710	091112	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8980	10	2	0.11	1329140	148	2.01	9020	9020	8890	11660	6280	8970	8980.68	0.47	0	-146	9196	9082	8986	8872	8776	9140	8930	37	2690	500	6270	10	1	7339299	659	64.14	1.56	12	0.00	140.00	5750.00	17560	20240220	-48.86	8760	20240708	2.51	17560	-48.86	20240220	8760	2.51	20240708	17560	-48.86	20240220	8760	2.51	20240708	3.84	N	303530	500	36 억		34162	N	N	0	N	00	N
130	20240709	161104	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8970	0	3	0.00	65897300	7347	53.62	8890	9100	8890	11660	6280	8970	8969.35	0.46	0	143	9123	9046	8903	8826	8683	9085	8865	37	2690	500	6270	10	1	7339299	658	64.07	1.56	12	0.10	140.00	5750.00	17560	20240220	-48.92	8760	20240708	2.40	17560	-48.92	20240220	8760	2.40	20240708	17560	-48.92	20240220	8760	2.40	20240708	3.87	N	303530	500	36 억		34019	N	N	0	N	00	N
131	20240709	151111	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8940	-30	5	-0.33	64510290	7192	52.48	8890	9100	8890	11660	6280	8970	8969.73	0.46	0	192	9123	9046	8903	8826	8683	9085	8865	37	2690	500	6270	10	1	7339299	656	63.86	1.55	12	0.10	140.00	5750.00	17560	20240220	-49.09	8760	20240708	2.05	17560	-49.09	20240220	8760	2.05	20240708	17560	-49.09	20240220	8760	2.05	20240708	3.87	N	303530	500	36 억		34019	N	N	0	N	00	N
132	20240709	141110	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8910	-60	5	-0.67	50450810	5614	40.97	8890	9100	8890	11660	6280	8970	8986.80	0.46	0	-80	9123	9046	8903	8826	8683	9085	8865	37	2690	500	6270	10	1	7339299	654	63.64	1.55	12	0.08	140.00	5750.00	17560	20240220	-49.26	8760	20240708	1.71	17560	-49.26	20240220	8760	1.71	20240708	17560	-49.26	20240220	8760	1.71	20240708	3.87	N	303530	500	36 억		34019	N	N	0	N	00	N
133	20240709	131114	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8970	0	3	0.00	46107770	5127	37.42	8890	9100	8890	11660	6280	8970	8993.42	0.46	0	-75	9123	9046	8903	8826	8683	9085	8865	37	2690	500	6270	10	1	7339299	658	64.07	1.56	12	0.07	140.00	5750.00	17560	20240220	-48.92	8760	20240708	2.40	17560	-48.92	20240220	8760	2.40	20240708	17560	-48.92	20240220	8760	2.40	20240708	3.87	N	303530	500	36 억		34019	N	N	0	N	00	N
134	20240709	121115	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9030	60	2	0.67	41552880	4618	33.70	8890	9100	8890	11660	6280	8970	8998.41	0.46	0	25	9123	9046	8903	8826	8683	9085	8865	37	2690	500	6270	10	1	7339299	663	64.50	1.57	12	0.06	140.00	5750.00	17560	20240220	-48.58	8760	20240708	3.08	17560	-48.58	20240220	8760	3.08	20240708	17560	-48.58	20240220	8760	3.08	20240708	3.87	N	303530	500	36 억		34019	N	N	0	N	00	N
135	20240709	111115	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9030	60	2	0.67	38659000	4296	31.35	8890	9100	8890	11660	6280	8970	8999.27	0.46	0	73	9123	9046	8903	8826	8683	9085	8865	37	2690	500	6270	10	1	7339299	663	64.50	1.57	12	0.06	140.00	5750.00	17560	20240220	-48.58	8760	20240708	3.08	17560	-48.58	20240220	8760	3.08	20240708	17560	-48.58	20240220	8760	3.08	20240708	3.87	N	303530	500	36 억		34019	N	N	0	N	00	N
136	20240709	101111	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9030	60	2	0.67	23971650	2666	19.46	8890	9100	8890	11660	6280	8970	8992.14	0.46	0	662	9123	9046	8903	8826	8683	9085	8865	37	2690	500	6270	10	1	7339299	663	64.50	1.57	12	0.04	140.00	5750.00	17560	20240220	-48.58	8760	20240708	3.08	17560	-48.58	20240220	8760	3.08	20240708	17560	-48.58	20240220	8760	3.08	20240708	3.87	N	303530	500	36 억		34019	N	N	0	N	00	N
137	20240709	091108	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9000	30	2	0.33	10953340	1224	8.93	8890	9000	8890	11660	6280	8970	8947.66	0.46	0	597	9123	9046	8903	8826	8683	9085	8865	37	2690	500	6270	10	1	7339299	661	64.29	1.57	12	0.02	140.00	5750.00	17560	20240220	-48.75	8760	20240708	2.74	17560	-48.75	20240220	8760	2.74	20240708	17560	-48.75	20240220	8760	2.74	20240708	3.87	N	303530	500	36 억		34019	N	N	0	N	00	N
138	20240708	161102	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	8970	130	2	1.47	120852850	13603	104.01	8840	8980	8760	11490	6190	8840	8884.28	0.37	0	6967	9186	9012	8926	8752	8666	8970	8710	37	2650	500	6180	10	1	7339299	658	64.07	1.56	12	0.19	140.00	5750.00	17560	20240220	-48.92	8760	20240708	2.40	17560	-48.92	20240220	8760	2.40	20240708	17560	-48.92	20240220	8760	2.40	20240708	3.87	N	303530	500	36 억		27066	N	N	0	N	00	N
139	20240708	151103	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	8970	130	2	1.47	106848260	12031	91.99	8840	8980	8760	11490	6190	8840	8881.08	0.37	0	6794	9186	9012	8926	8752	8666	8970	8710	37	2650	500	6180	10	1	7339299	658	64.07	1.56	12	0.16	140.00	5750.00	17560	20240220	-48.92	8760	20240708	2.40	17560	-48.92	20240220	8760	2.40	20240708	17560	-48.92	20240220	8760	2.40	20240708	3.87	N	303530	500	36 억		27066	N	N	0	N	00	N
140	20240708	141107	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	8960	120	2	1.36	86784860	9785	74.82	8840	8960	8760	11490	6190	8840	8869.17	0.37	0	5307	9186	9012	8926	8752	8666	8970	8710	37	2650	500	6180	10	1	7339299	658	64.00	1.56	12	0.13	140.00	5750.00	17560	20240220	-48.97	8760	20240708	2.28	17560	-48.97	20240220	8760	2.28	20240708	17560	-48.97	20240220	8760	2.28	20240708	3.87	N	303530	500	36 억		27066	N	N	0	N	00	N
141	20240708	131101	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	8910	70	2	0.79	67454630	7617	58.24	8840	8940	8760	11490	6190	8840	8855.80	0.37	0	3410	9186	9012	8926	8752	8666	8970	8710	37	2650	500	6180	10	1	7339299	654	63.64	1.55	12	0.10	140.00	5750.00	17560	20240220	-49.26	8760	20240708	1.71	17560	-49.26	20240220	8760	1.71	20240708	17560	-49.26	20240220	8760	1.71	20240708	3.87	N	303530	500	36 억		27066	N	N	0	N	00	N
142	20240708	121104	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	8910	70	2	0.79	62850430	7100	54.29	8840	8940	8760	11490	6190	8840	8852.17	0.37	0	2908	9186	9012	8926	8752	8666	8970	8710	37	2650	500	6180	10	1	7339299	654	63.64	1.55	12	0.10	140.00	5750.00	17560	20240220	-49.26	8760	20240708	1.71	17560	-49.26	20240220	8760	1.71	20240708	17560	-49.26	20240220	8760	1.71	20240708	3.87	N	303530	500	36 억		27066	N	N	0	N	00	N
143	20240708	111100	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	8880	40	2	0.45	48222890	5455	41.71	8840	8940	8760	11490	6190	8840	8840.13	0.37	0	1960	9186	9012	8926	8752	8666	8970	8710	37	2650	500	6180	10	1	7339299	652	63.43	1.54	12	0.07	140.00	5750.00	17560	20240220	-49.43	8760	20240708	1.37	17560	-49.43	20240220	8760	1.37	20240708	17560	-49.43	20240220	8760	1.37	20240708	3.87	N	303530	500	36 억		27066	N	N	0	N	00	N
144	20240708	101101	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	8900	60	2	0.68	41923110	4743	36.27	8840	8940	8760	11490	6190	8840	8838.94	0.37	0	1756	9186	9012	8926	8752	8666	8970	8710	37	2650	500	6180	10	1	7339299	653	63.57	1.55	12	0.06	140.00	5750.00	17560	20240220	-49.32	8760	20240708	1.60	17560	-49.32	20240220	8760	1.60	20240708	17560	-49.32	20240220	8760	1.60	20240708	3.87	N	303530	500	36 억		27066	N	N	0	N	00	N
145	20240708	091100	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	8840	0	3	0.00	16358210	1856	14.19	8840	8840	8760	11490	6190	8840	8813.69	0.37	0	659	9186	9012	8926	8752	8666	8970	8710	37	2650	500	6180	10	1	7339299	649	63.14	1.54	12	0.03	140.00	5750.00	17560	20240220	-49.66	8760	20240708	0.91	17560	-49.66	20240220	8760	0.91	20240708	17560	-49.66	20240220	8760	0.91	20240708	3.87	N	303530	500	36 억		27066	N	N	0	N	00	N
146	20240705	161055	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8840	-50	5	-0.56	113509910	12733	100.08	8980	9100	8840	11550	6230	8890	8915.43	0.41	0	-3203	8983	8936	8883	8836	8783	8960	8860	37	2660	500	6220	10	1	7339299	649	63.14	1.54	12	0.17	140.00	5750.00	17560	20240220	-49.66	8830	20240703	0.11	17560	-49.66	20240220	8830	0.11	20240703	17560	-49.66	20240220	8830	0.11	20240703	3.90	N	303530	500	36 억		30269	N	N	0	N	00	N
147	20240705	151059	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8870	-20	5	-0.22	102745810	11516	90.51	8980	9100	8850	11550	6230	8890	8922.01	0.41	0	-3044	8983	8936	8883	8836	8783	8960	8860	37	2660	500	6220	10	1	7339299	651	63.36	1.54	12	0.16	140.00	5750.00	17560	20240220	-49.49	8830	20240703	0.45	17560	-49.49	20240220	8830	0.45	20240703	17560	-49.49	20240220	8830	0.45	20240703	3.90	N	303530	500	36 억		30269	N	N	0	N	00	N
148	20240705	141101	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8870	-20	5	-0.22	93551880	10479	82.36	8980	9100	8850	11550	6230	8890	8927.56	0.41	0	-2705	8983	8936	8883	8836	8783	8960	8860	37	2660	500	6220	10	1	7339299	651	63.36	1.54	12	0.14	140.00	5750.00	17560	20240220	-49.49	8830	20240703	0.45	17560	-49.49	20240220	8830	0.45	20240703	17560	-49.49	20240220	8830	0.45	20240703	3.90	N	303530	500	36 억		30269	N	N	0	N	00	N
149	20240705	131058	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8900	10	2	0.11	81036120	9070	71.29	8980	9100	8850	11550	6230	8890	8934.52	0.41	0	-2586	8983	8936	8883	8836	8783	8960	8860	37	2660	500	6220	10	1	7339299	653	63.57	1.55	12	0.12	140.00	5750.00	17560	20240220	-49.32	8830	20240703	0.79	17560	-49.32	20240220	8830	0.79	20240703	17560	-49.32	20240220	8830	0.79	20240703	3.90	N	303530	500	36 억		30269	N	N	0	N	00	N
150	20240705	121059	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8880	-10	5	-0.11	74225380	8304	65.27	8980	9100	8850	11550	6230	8890	8938.51	0.41	0	-2543	8983	8936	8883	8836	8783	8960	8860	37	2660	500	6220	10	1	7339299	652	63.43	1.54	12	0.11	140.00	5750.00	17560	20240220	-49.43	8830	20240703	0.57	17560	-49.43	20240220	8830	0.57	20240703	17560	-49.43	20240220	8830	0.57	20240703	3.90	N	303530	500	36 억		30269	N	N	0	N	00	N
151	20240705	111055	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8900	10	2	0.11	68798560	7693	60.47	8980	9100	8850	11550	6230	8890	8943.01	0.41	0	-2766	8983	8936	8883	8836	8783	8960	8860	37	2660	500	6220	10	1	7339299	653	63.57	1.55	12	0.10	140.00	5750.00	17560	20240220	-49.32	8830	20240703	0.79	17560	-49.32	20240220	8830	0.79	20240703	17560	-49.32	20240220	8830	0.79	20240703	3.90	N	303530	500	36 억		30269	N	N	0	N	00	N
152	20240705	101056	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8900	10	2	0.11	51988180	5799	45.58	8980	9100	8850	11550	6230	8890	8965.03	0.41	0	-2768	8983	8936	8883	8836	8783	8960	8860	37	2660	500	6220	10	1	7339299	653	63.57	1.55	12	0.08	140.00	5750.00	17560	20240220	-49.32	8830	20240703	0.79	17560	-49.32	20240220	8830	0.79	20240703	17560	-49.32	20240220	8830	0.79	20240703	3.90	N	303530	500	36 억		30269	N	N	0	N	00	N
153	20240705	091058	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9020	130	2	1.46	8182330	909	7.14	8980	9100	8970	11550	6230	8890	9001.46	0.41	0	-600	8983	8936	8883	8836	8783	8960	8860	37	2660	500	6220	10	1	7339299	662	64.43	1.57	12	0.01	140.00	5750.00	17560	20240220	-48.63	8830	20240703	2.15	17560	-48.63	20240220	8830	2.15	20240703	17560	-48.63	20240220	8830	2.15	20240703	3.90	N	303530	500	36 억		30269	N	N	0	N	00	N
154	20240704	161051	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	8890	40	2	0.45	112482360	12686	80.37	8850	8930	8830	11500	6200	8850	8866.65	0.37	0	3287	9143	8996	8913	8766	8683	8955	8725	37	2650	500	6190	10	1	7339299	652	63.50	1.55	12	0.17	140.00	5750.00	17560	20240220	-49.37	8830	20240704	0.68	17560	-49.37	20240220	8830	0.68	20240704	17560	-49.37	20240220	8830	0.68	20240704	3.89	N	303530	500	36 억		26982	N	N	0	N	00	N
155	20240704	151056	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	8880	30	2	0.34	109809510	12385	78.47	8850	8930	8830	11500	6200	8850	8866.33	0.37	0	3057	9143	8996	8913	8766	8683	8955	8725	37	2650	500	6190	10	1	7339299	652	63.43	1.54	12	0.17	140.00	5750.00	17560	20240220	-49.43	8830	20240704	0.57	17560	-49.43	20240220	8830	0.57	20240704	17560	-49.43	20240220	8830	0.57	20240704	3.89	N	303530	500	36 억		26982	N	N	0	N	00	N
156	20240704	141055	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	8870	20	2	0.23	102663530	11579	73.36	8850	8930	8830	11500	6200	8850	8866.36	0.37	0	2802	9143	8996	8913	8766	8683	8955	8725	37	2650	500	6190	10	1	7339299	651	63.36	1.54	12	0.16	140.00	5750.00	17560	20240220	-49.49	8830	20240704	0.45	17560	-49.49	20240220	8830	0.45	20240704	17560	-49.49	20240220	8830	0.45	20240704	3.89	N	303530	500	36 억		26982	N	N	0	N	00	N
157	20240704	131055	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	8830	-20	5	-0.23	91704890	10341	65.52	8850	8930	8830	11500	6200	8850	8868.09	0.37	0	2681	9143	8996	8913	8766	8683	8955	8725	37	2650	500	6190	10	1	7339299	648	63.07	1.54	12	0.14	140.00	5750.00	17560	20240220	-49.72	8830	20240704	0.00	17560	-49.72	20240220	8830	0.00	20240704	17560	-49.72	20240220	8830	0.00	20240704	3.89	N	303530	500	36 억		26982	N	N	0	N	00	N
158	20240704	121055	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	8880	30	2	0.34	82144960	9260	58.67	8850	8930	8830	11500	6200	8850	8870.95	0.37	0	2473	9143	8996	8913	8766	8683	8955	8725	37	2650	500	6190	10	1	7339299	652	63.43	1.54	12	0.13	140.00	5750.00	17560	20240220	-49.43	8830	20240704	0.57	17560	-49.43	20240220	8830	0.57	20240704	17560	-49.43	20240220	8830	0.57	20240704	3.89	N	303530	500	36 억		26982	N	N	0	N	00	N
159	20240704	111053	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	8900	50	2	0.56	76539660	8626	54.65	8850	8930	8830	11500	6200	8850	8873.13	0.37	0	2357	9143	8996	8913	8766	8683	8955	8725	37	2650	500	6190	10	1	7339299	653	63.57	1.55	12	0.12	140.00	5750.00	17560	20240220	-49.32	8830	20240704	0.79	17560	-49.32	20240220	8830	0.79	20240704	17560	-49.32	20240220	8830	0.79	20240704	3.89	N	303530	500	36 억		26982	N	N	0	N	00	N
160	20240704	101053	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8930	80	2	0.90	57246060	6446	40.84	8850	8930	8850	11500	6200	8850	8880.87	0.37	0	2260	9143	8996	8913	8766	8683	8955	8725	37	2650	500	6190	10	1	7339299	655	63.79	1.55	12	0.09	140.00	5750.00	17560	20240220	-49.15	8830	20240703	1.13	17560	-49.15	20240220	8830	1.13	20240703	17560	-49.15	20240220	8830	1.13	20240703	3.89	N	303530	500	36 억		26982	N	N	0	N	00	N
161	20240704	091055	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8920	70	2	0.79	1172390	132	0.84	8850	8930	8850	11500	6200	8850	8881.74	0.37	0	-5	9143	8996	8913	8766	8683	8955	8725	37	2650	500	6190	10	1	7339299	655	63.71	1.55	12	0.00	140.00	5750.00	17560	20240220	-49.20	8830	20240703	1.02	17560	-49.20	20240220	8830	1.02	20240703	17560	-49.20	20240220	8830	1.02	20240703	3.89	N	303530	500	36 억		26982	N	N	0	N	00	N
162	20240703	161049	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	8850	-120	5	-1.34	138115960	15516	80.02	8920	9060	8830	11660	6280	8970	8902.00	0.42	0	-4157	9303	9136	9033	8866	8763	9085	8815	37	2690	500	6270	10	1	7339299	650	63.21	1.54	12	0.21	140.00	5750.00	17560	20240220	-49.60	8830	20240703	0.23	17560	-49.60	20240220	8830	0.23	20240703	17560	-49.60	20240220	8830	0.23	20240703	3.89	N	303530	500	36 억		31139	N	N	0	N	00	N
163	20240703	151052	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	8880	-90	5	-1.00	118474450	13298	68.58	8920	9060	8880	11660	6280	8970	8909.19	0.42	0	-3171	9303	9136	9033	8866	8763	9085	8815	37	2690	500	6270	10	1	7339299	652	63.43	1.54	12	0.18	140.00	5750.00	17560	20240220	-49.43	8880	20240703	0.00	17560	-49.43	20240220	8880	0.00	20240703	17560	-49.43	20240220	8880	0.00	20240703	3.89	N	303530	500	36 억		31139	N	N	0	N	00	N
164	20240703	141052	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	8950	-20	5	-0.22	70232290	7875	40.61	8920	9060	8880	11660	6280	8970	8918.39	0.42	0	-2339	9303	9136	9033	8866	8763	9085	8815	37	2690	500	6270	10	1	7339299	657	63.93	1.56	12	0.11	140.00	5750.00	17560	20240220	-49.03	8880	20240703	0.79	17560	-49.03	20240220	8880	0.79	20240703	17560	-49.03	20240220	8880	0.79	20240703	3.89	N	303530	500	36 억		31139	N	N	0	N	00	N
165	20240703	131051	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	8970	0	3	0.00	66744900	7484	38.60	8920	9060	8880	11660	6280	8970	8918.35	0.42	0	-2343	9303	9136	9033	8866	8763	9085	8815	37	2690	500	6270	10	1	7339299	658	64.07	1.56	12	0.10	140.00	5750.00	17560	20240220	-48.92	8880	20240703	1.01	17560	-48.92	20240220	8880	1.01	20240703	17560	-48.92	20240220	8880	1.01	20240703	3.89	N	303530	500	36 억		31139	N	N	0	N	00	N
166	20240703	121050	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	8930	-40	5	-0.45	58711460	6584	33.95	8920	9060	8880	11660	6280	8970	8917.29	0.42	0	-2368	9303	9136	9033	8866	8763	9085	8815	37	2690	500	6270	10	1	7339299	655	63.79	1.55	12	0.09	140.00	5750.00	17560	20240220	-49.15	8880	20240703	0.56	17560	-49.15	20240220	8880	0.56	20240703	17560	-49.15	20240220	8880	0.56	20240703	3.89	N	303530	500	36 억		31139	N	N	0	N	00	N
167	20240703	111053	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	8890	-80	5	-0.89	46509230	5213	26.88	8920	9060	8880	11660	6280	8970	8921.78	0.42	0	-2196	9303	9136	9033	8866	8763	9085	8815	37	2690	500	6270	10	1	7339299	652	63.50	1.55	12	0.07	140.00	5750.00	17560	20240220	-49.37	8880	20240703	0.11	17560	-49.37	20240220	8880	0.11	20240703	17560	-49.37	20240220	8880	0.11	20240703	3.89	N	303530	500	36 억		31139	N	N	0	N	00	N
168	20240703	101054	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	8940	-30	5	-0.33	16998740	1898	9.79	8920	9060	8910	11660	6280	8970	8956.13	0.42	0	-382	9303	9136	9033	8866	8763	9085	8815	37	2690	500	6270	10	1	7339299	656	63.86	1.55	12	0.03	140.00	5750.00	17560	20240220	-49.09	8910	20240703	0.34	17560	-49.09	20240220	8910	0.34	20240703	17560	-49.09	20240220	8910	0.34	20240703	3.89	N	303530	500	36 억		31139	N	N	0	N	00	N
169	20240703	091050	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	9020	50	2	0.56	4306460	482	2.49	8920	9020	8910	11660	6280	8970	8934.56	0.42	0	21	9303	9136	9033	8866	8763	9085	8815	37	2690	500	6270	10	1	7339299	662	64.43	1.57	12	0.01	140.00	5750.00	17560	20240220	-48.63	8910	20240703	1.23	17560	-48.63	20240220	8910	1.23	20240703	17560	-48.63	20240220	8910	1.23	20240703	3.89	N	303530	500	36 억		31139	N	N	0	N	00	N
170	20240702	161047	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	8970	-180	5	-1.97	173427570	19256	99.47	9150	9200	8930	11890	6410	9150	9006.66	0.48	0	-4073	9283	9216	9083	9016	8883	9250	9050	37	2740	500	6400	10	1	7339299	658	64.07	1.56	12	0.26	140.00	5750.00	17560	20240220	-48.92	8930	20240702	0.45	17560	-48.92	20240220	8930	0.45	20240702	17560	-48.92	20240220	8930	0.45	20240702	3.89	N	303530	500	36 억		35208	N	N	0	N	00	N
171	20240702	151049	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	9040	-110	5	-1.20	168582070	18716	96.68	9150	9200	8930	11890	6410	9150	9007.38	0.48	0	-3988	9283	9216	9083	9016	8883	9250	9050	37	2740	500	6400	10	1	7339299	663	64.57	1.57	12	0.26	140.00	5750.00	17560	20240220	-48.52	8930	20240702	1.23	17560	-48.52	20240220	8930	1.23	20240702	17560	-48.52	20240220	8930	1.23	20240702	3.89	N	303530	500	36 억		35208	N	N	0	N	00	N
172	20240702	141049	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	8980	-170	5	-1.86	136549470	15160	78.31	9150	9200	8930	11890	6410	9150	9007.22	0.48	0	-4762	9283	9216	9083	9016	8883	9250	9050	37	2740	500	6400	10	1	7339299	659	64.14	1.56	12	0.21	140.00	5750.00	17560	20240220	-48.86	8930	20240702	0.56	17560	-48.86	20240220	8930	0.56	20240702	17560	-48.86	20240220	8930	0.56	20240702	3.89	N	303530	500	36 억		35208	N	N	0	N	00	N
173	20240702	131049	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	9000	-150	5	-1.64	113926510	12643	65.31	9150	9200	8930	11890	6410	9150	9011.03	0.48	0	-4076	9283	9216	9083	9016	8883	9250	9050	37	2740	500	6400	10	1	7339299	661	64.29	1.57	12	0.17	140.00	5750.00	17560	20240220	-48.75	8930	20240702	0.78	17560	-48.75	20240220	8930	0.78	20240702	17560	-48.75	20240220	8930	0.78	20240702	3.89	N	303530	500	36 억		35208	N	N	0	N	00	N
174	20240702	121050	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	9010	-140	5	-1.53	95364310	10574	54.62	9150	9200	8930	11890	6410	9150	9018.75	0.48	0	-3561	9283	9216	9083	9016	8883	9250	9050	37	2740	500	6400	10	1	7339299	661	64.36	1.57	12	0.14	140.00	5750.00	17560	20240220	-48.69	8930	20240702	0.90	17560	-48.69	20240220	8930	0.90	20240702	17560	-48.69	20240220	8930	0.90	20240702	3.89	N	303530	500	36 억		35208	N	N	0	N	00	N
175	20240702	111049	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	9000	-150	5	-1.64	74487770	8248	42.61	9150	9200	8930	11890	6410	9150	9031.01	0.48	0	-3802	9283	9216	9083	9016	8883	9250	9050	37	2740	500	6400	10	1	7339299	661	64.29	1.57	12	0.11	140.00	5750.00	17560	20240220	-48.75	8930	20240702	0.78	17560	-48.75	20240220	8930	0.78	20240702	17560	-48.75	20240220	8930	0.78	20240702	3.89	N	303530	500	36 억		35208	N	N	0	N	00	N
176	20240702	101048	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	9050	-100	5	-1.09	55823820	6176	31.90	9150	9200	8930	11890	6410	9150	9038.83	0.48	0	-4114	9283	9216	9083	9016	8883	9250	9050	37	2740	500	6400	10	1	7339299	664	64.64	1.57	12	0.08	140.00	5750.00	17560	20240220	-48.46	8930	20240702	1.34	17560	-48.46	20240220	8930	1.34	20240702	17560	-48.46	20240220	8930	1.34	20240702	3.89	N	303530	500	36 억		35208	N	N	0	N	00	N
177	20240702	091049	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9160	10	2	0.11	11932900	1303	6.73	9150	9200	9060	11890	6410	9150	9158.02	0.48	0	-228	9283	9216	9083	9016	8883	9250	9050	37	2740	500	6400	10	1	7339299	672	65.43	1.59	12	0.02	140.00	5750.00	17560	20240220	-47.84	8950	20240701	2.35	17560	-47.84	20240220	8950	2.35	20240701	17560	-47.84	20240220	8950	2.35	20240701	3.89	N	303530	500	36 억		35208	N	N	0	N	00	N
178	20240701	161044	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	9150	70	2	0.77	174797660	19359	120.61	9000	9150	8950	11800	6360	9080	9029.27	0.39	0	6495	9406	9242	9136	8972	8866	9190	8920	37	2720	500	6350	10	1	7339299	672	65.36	1.59	12	0.26	140.00	5750.00	17560	20240220	-47.89	8950	20240701	2.23	17560	-47.89	20240220	8950	2.23	20240701	17560	-47.89	20240220	8950	2.23	20240701	3.90	N	303530	500	36 억		28713	N	N	0	N	00	N
179	20240701	151047	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	9070	-10	5	-0.11	171505600	18997	118.35	9000	9150	8950	11800	6360	9080	9028.04	0.39	0	6535	9406	9242	9136	8972	8866	9190	8920	37	2720	500	6350	10	1	7339299	666	64.79	1.58	12	0.26	140.00	5750.00	17560	20240220	-48.35	8950	20240701	1.34	17560	-48.35	20240220	8950	1.34	20240701	17560	-48.35	20240220	8950	1.34	20240701	3.90	N	303530	500	36 억		28713	N	N	0	N	00	N
180	20240701	141045	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	9040	-40	5	-0.44	133307520	14790	92.14	9000	9130	8950	11800	6360	9080	9013.35	0.39	0	2523	9406	9242	9136	8972	8866	9190	8920	37	2720	500	6350	10	1	7339299	663	64.57	1.57	12	0.20	140.00	5750.00	17560	20240220	-48.52	8950	20240701	1.01	17560	-48.52	20240220	8950	1.01	20240701	17560	-48.52	20240220	8950	1.01	20240701	3.90	N	303530	500	36 억		28713	N	N	0	N	00	N
181	20240701	131045	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9090	10	2	0.11	65158340	7203	44.88	9000	9130	9000	11800	6360	9080	9046.00	0.39	0	1131	9406	9242	9136	8972	8866	9190	8920	37	2720	500	6350	10	1	7339299	667	64.93	1.58	12	0.10	140.00	5750.00	17560	20240220	-48.23	8970	20231031	1.34	17560	-48.23	20240220	8980	1.22	20240625	17560	-48.23	20240220	8970	1.34	20231031	3.90	N	303530	500	36 억		28713	N	N	0	N	00	N
182	20240701	121046	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9090	10	2	0.11	48690290	5381	33.52	9000	9130	9000	11800	6360	9080	9048.56	0.39	0	616	9406	9242	9136	8972	8866	9190	8920	37	2720	500	6350	10	1	7339299	667	64.93	1.58	12	0.07	140.00	5750.00	17560	20240220	-48.23	8970	20231031	1.34	17560	-48.23	20240220	8980	1.22	20240625	17560	-48.23	20240220	8970	1.34	20231031	3.90	N	303530	500	36 억		28713	N	N	0	N	00	N
183	20240701	111043	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9090	10	2	0.11	16348090	1800	11.21	9000	9130	9000	11800	6360	9080	9082.27	0.39	0	-89	9406	9242	9136	8972	8866	9190	8920	37	2720	500	6350	10	1	7339299	667	64.93	1.58	12	0.02	140.00	5750.00	17560	20240220	-48.23	8970	20231031	1.34	17560	-48.23	20240220	8980	1.22	20240625	17560	-48.23	20240220	8970	1.34	20231031	3.90	N	303530	500	36 억		28713	N	N	0	N	00	N
184	20240701	101042	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9120	40	2	0.44	12536940	1381	8.60	9000	9130	9000	11800	6360	9080	9078.16	0.39	0	-220	9406	9242	9136	8972	8866	9190	8920	37	2720	500	6350	10	1	7339299	669	65.14	1.59	12	0.02	140.00	5750.00	17560	20240220	-48.06	8970	20231031	1.67	17560	-48.06	20240220	8980	1.56	20240625	17560	-48.06	20240220	8970	1.67	20231031	3.90	N	303530	500	36 억		28713	N	N	0	N	00	N
185	20240701	091040	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9070	-10	5	-0.11	2262140	251	1.56	9000	9080	9000	11800	6360	9080	9012.51	0.39	0	5	9406	9242	9136	8972	8866	9190	8920	37	2720	500	6350	10	1	7339299	666	64.79	1.58	12	0.00	140.00	5750.00	17560	20240220	-48.35	8970	20231031	1.11	17560	-48.35	20240220	8980	1.00	20240625	17560	-48.35	20240220	8970	1.11	20231031	3.90	N	303530	500	36 억		28713	N	N	0	N	00	N