KissMeData/040160/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	160501	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2980	10	2	0.34	33243395	11213	341.96	2985	2990	2945	3860	2080	2970	2964.72	28.29	0	-646	3000	2985	2965	2950	2930	2992	2957	60	890	500	1960	5	1	12055535	359	12.21	0.41	12	0.09	244.00	7197.00	6120	20231204	-51.31	2890	20240724	3.11	4270	-30.21	20240102	2890	3.11	20240724	6120	-51.31	20231204	2890	3.11	20240724	0.89	N	040160	500	60 억		3410691	N	N	0	N	00	N
3	20240731	150502	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2945	-25	5	-0.84	32063295	10816	329.86	2985	2990	2945	3860	2080	2970	2964.43	28.29	0	-647	3000	2985	2965	2950	2930	2992	2957	60	890	500	1960	5	1	12055535	355	12.07	0.41	12	0.09	244.00	7197.00	6120	20231204	-51.88	2890	20240724	1.90	4270	-31.03	20240102	2890	1.90	20240724	6120	-51.88	20231204	2890	1.90	20240724	0.89	N	040160	500	60 억		3410691	N	N	0	N	00	N
4	20240731	140505	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2980	10	2	0.34	27862585	9393	286.46	2985	2990	2945	3860	2080	2970	2966.31	28.29	0	-647	3000	2985	2965	2950	2930	2992	2957	60	890	500	1960	5	1	12055535	359	12.21	0.41	12	0.08	244.00	7197.00	6120	20231204	-51.31	2890	20240724	3.11	4270	-30.21	20240102	2890	3.11	20240724	6120	-51.31	20231204	2890	3.11	20240724	0.89	N	040160	500	60 억		3410691	N	N	0	N	00	N
5	20240731	130502	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2975	5	2	0.17	22671060	7649	233.27	2985	2990	2945	3860	2080	2970	2963.92	28.29	0	-621	3000	2985	2965	2950	2930	2992	2957	60	890	500	1960	5	1	12055535	359	12.19	0.41	12	0.06	244.00	7197.00	6120	20231204	-51.39	2890	20240724	2.94	4270	-30.33	20240102	2890	2.94	20240724	6120	-51.39	20231204	2890	2.94	20240724	0.89	N	040160	500	60 억		3410691	N	N	0	N	00	N
6	20240731	120504	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2945	-25	5	-0.84	21342110	7200	219.58	2985	2990	2945	3860	2080	2970	2964.18	28.29	0	-621	3000	2985	2965	2950	2930	2992	2957	60	890	500	1960	5	1	12055535	355	12.07	0.41	12	0.06	244.00	7197.00	6120	20231204	-51.88	2890	20240724	1.90	4270	-31.03	20240102	2890	1.90	20240724	6120	-51.88	20231204	2890	1.90	20240724	0.89	N	040160	500	60 억		3410691	N	N	0	N	00	N
7	20240731	110503	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2945	-25	5	-0.84	18959105	6393	194.97	2985	2990	2945	3860	2080	2970	2965.60	28.29	0	-607	3000	2985	2965	2950	2930	2992	2957	60	890	500	1960	5	1	12055535	355	12.07	0.41	12	0.05	244.00	7197.00	6120	20231204	-51.88	2890	20240724	1.90	4270	-31.03	20240102	2890	1.90	20240724	6120	-51.88	20231204	2890	1.90	20240724	0.89	N	040160	500	60 억		3410691	N	N	0	N	00	N
8	20240731	100503	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2990	20	2	0.67	4442255	1492	45.50	2985	2990	2970	3860	2080	2970	2977.38	28.29	0	-196	3000	2985	2965	2950	2930	2992	2957	60	890	500	1960	5	1	12055535	360	12.25	0.42	12	0.01	244.00	7197.00	6120	20231204	-51.14	2890	20240724	3.46	4270	-29.98	20240102	2890	3.46	20240724	6120	-51.14	20231204	2890	3.46	20240724	0.89	N	040160	500	60 억		3410691	N	N	0	N	00	N
9	20240731	090458	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2985	15	2	0.51	459690	154	4.70	2985	2985	2985	3860	2080	2970	2985.00	28.29	0	-44	3000	2985	2965	2950	2930	2992	2957	60	890	500	1960	5	1	12055535	360	12.23	0.41	12	0.00	244.00	7197.00	6120	20231204	-51.23	2890	20240724	3.29	4270	-30.09	20240102	2890	3.29	20240724	6120	-51.23	20231204	2890	3.29	20240724	0.89	N	040160	500	60 억		3410691	N	N	0	N	00	N
10	20240730	160450	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2970	5	2	0.17	9684585	3269	38.63	2965	2980	2945	3850	2080	2965	2962.55	28.30	0	-581	3035	3000	2970	2935	2905	3017	2952	60	885	500	1950	5	1	12055535	358	12.17	0.41	12	0.03	244.00	7197.00	6120	20231204	-51.47	2890	20240724	2.77	4270	-30.44	20240102	2890	2.77	20240724	6120	-51.47	20231204	2890	2.77	20240724	0.92	N	040160	500	60 억		3411199	N	N	0	N	00	N
11	20240730	150458	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2960	-5	5	-0.17	8016235	2706	31.98	2965	2980	2945	3850	2080	2965	2962.39	28.30	0	-487	3035	3000	2970	2935	2905	3017	2952	60	885	500	1950	5	1	12055535	357	12.13	0.41	12	0.02	244.00	7197.00	6120	20231204	-51.63	2890	20240724	2.42	4270	-30.68	20240102	2890	2.42	20240724	6120	-51.63	20231204	2890	2.42	20240724	0.92	N	040160	500	60 억		3411199	N	N	0	N	00	N
12	20240730	140451	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2975	10	2	0.34	7737995	2612	30.87	2965	2980	2945	3850	2080	2965	2962.48	28.30	0	-487	3035	3000	2970	2935	2905	3017	2952	60	885	500	1950	5	1	12055535	359	12.19	0.41	12	0.02	244.00	7197.00	6120	20231204	-51.39	2890	20240724	2.94	4270	-30.33	20240102	2890	2.94	20240724	6120	-51.39	20231204	2890	2.94	20240724	0.92	N	040160	500	60 억		3411199	N	N	0	N	00	N
13	20240730	130455	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2975	10	2	0.34	7006855	2366	27.96	2965	2980	2945	3850	2080	2965	2961.48	28.30	0	-487	3035	3000	2970	2935	2905	3017	2952	60	885	500	1950	5	1	12055535	359	12.19	0.41	12	0.02	244.00	7197.00	6120	20231204	-51.39	2890	20240724	2.94	4270	-30.33	20240102	2890	2.94	20240724	6120	-51.39	20231204	2890	2.94	20240724	0.92	N	040160	500	60 억		3411199	N	N	0	N	00	N
14	20240730	120453	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2960	-5	5	-0.17	6159035	2080	24.58	2965	2980	2945	3850	2080	2965	2961.07	28.30	0	-379	3035	3000	2970	2935	2905	3017	2952	60	885	500	1950	5	1	12055535	357	12.13	0.41	12	0.02	244.00	7197.00	6120	20231204	-51.63	2890	20240724	2.42	4270	-30.68	20240102	2890	2.42	20240724	6120	-51.63	20231204	2890	2.42	20240724	0.92	N	040160	500	60 억		3411199	N	N	0	N	00	N
15	20240730	110457	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2950	-15	5	-0.51	5375255	1816	21.46	2965	2980	2945	3850	2080	2965	2959.94	28.30	0	-289	3035	3000	2970	2935	2905	3017	2952	60	885	500	1950	5	1	12055535	356	12.09	0.41	12	0.02	244.00	7197.00	6120	20231204	-51.80	2890	20240724	2.08	4270	-30.91	20240102	2890	2.08	20240724	6120	-51.80	20231204	2890	2.08	20240724	0.92	N	040160	500	60 억		3411199	N	N	0	N	00	N
16	20240730	100456	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2965	0	3	0.00	2465240	832	9.83	2965	2980	2955	3850	2080	2965	2963.03	28.30	0	-195	3035	3000	2970	2935	2905	3017	2952	60	885	500	1950	5	1	12055535	357	12.15	0.41	12	0.01	244.00	7197.00	6120	20231204	-51.55	2890	20240724	2.60	4270	-30.56	20240102	2890	2.60	20240724	6120	-51.55	20231204	2890	2.60	20240724	0.92	N	040160	500	60 억		3411199	N	N	0	N	00	N
17	20240730	090458	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2970	5	2	0.17	1100035	371	4.38	2965	2980	2965	3850	2080	2965	2965.05	28.30	0	-65	3035	3000	2970	2935	2905	3017	2952	60	885	500	1950	5	1	12055535	358	12.17	0.41	12	0.00	244.00	7197.00	6120	20231204	-51.47	2890	20240724	2.77	4270	-30.44	20240102	2890	2.77	20240724	6120	-51.47	20231204	2890	2.77	20240724	0.92	N	040160	500	60 억		3411199	N	N	0	N	00	N
18	20240729	160451	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2965	30	2	1.02	25045275	8455	145.78	2950	3005	2940	3815	2055	2935	2962.19	28.30	0	-198	2961	2947	2926	2912	2891	2955	2920	60	880	500	1930	5	1	12055535	357	12.15	0.41	12	0.07	244.00	7197.00	6120	20231204	-51.55	2890	20240724	2.60	4270	-30.56	20240102	2890	2.60	20240724	6120	-51.55	20231204	2890	2.60	20240724	0.88	N	040160	500	60 억		3411397	N	N	0	N	00	N
19	20240729	150454	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2950	15	2	0.51	23167905	7821	134.84	2950	3005	2940	3815	2055	2935	2962.27	28.30	0	-140	2961	2947	2926	2912	2891	2955	2920	60	880	500	1930	5	1	12055535	356	12.09	0.41	12	0.06	244.00	7197.00	6120	20231204	-51.80	2890	20240724	2.08	4270	-30.91	20240102	2890	2.08	20240724	6120	-51.80	20231204	2890	2.08	20240724	0.88	N	040160	500	60 억		3411397	N	N	0	N	00	N
20	20240729	140458	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2960	25	2	0.85	18849465	6355	109.57	2950	3005	2940	3815	2055	2935	2966.08	28.30	0	-140	2961	2947	2926	2912	2891	2955	2920	60	880	500	1930	5	1	12055535	357	12.13	0.41	12	0.05	244.00	7197.00	6120	20231204	-51.63	2890	20240724	2.42	4270	-30.68	20240102	2890	2.42	20240724	6120	-51.63	20231204	2890	2.42	20240724	0.88	N	040160	500	60 억		3411397	N	N	0	N	00	N
21	20240729	130501	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2940	5	2	0.17	17355110	5851	100.88	2950	3005	2940	3815	2055	2935	2966.18	28.30	0	-139	2961	2947	2926	2912	2891	2955	2920	60	880	500	1930	5	1	12055535	354	12.05	0.41	12	0.05	244.00	7197.00	6120	20231204	-51.96	2890	20240724	1.73	4270	-31.15	20240102	2890	1.73	20240724	6120	-51.96	20231204	2890	1.73	20240724	0.88	N	040160	500	60 억		3411397	N	N	0	N	00	N
22	20240729	120454	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2985	50	2	1.70	7499350	2514	43.34	2950	3005	2950	3815	2055	2935	2983.04	28.30	0	-248	2961	2947	2926	2912	2891	2955	2920	60	880	500	1930	5	1	12055535	360	12.23	0.41	12	0.02	244.00	7197.00	6120	20231204	-51.23	2890	20240724	3.29	4270	-30.09	20240102	2890	3.29	20240724	6120	-51.23	20231204	2890	3.29	20240724	0.88	N	040160	500	60 억		3411397	N	N	0	N	00	N
23	20240729	110455	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2995	60	2	2.04	7278435	2440	42.07	2950	3005	2950	3815	2055	2935	2982.97	28.30	0	-248	2961	2947	2926	2912	2891	2955	2920	60	880	500	1930	5	1	12055535	361	12.27	0.42	12	0.02	244.00	7197.00	6120	20231204	-51.06	2890	20240724	3.63	4270	-29.86	20240102	2890	3.63	20240724	6120	-51.06	20231204	2890	3.63	20240724	0.88	N	040160	500	60 억		3411397	N	N	0	N	00	N
24	20240729	100453	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3005	70	2	2.39	6241700	2093	36.09	2950	3005	2950	3815	2055	2935	2982.18	28.30	0	-471	2961	2947	2926	2912	2891	2955	2920	60	880	500	1930	5	1	12055535	362	12.32	0.42	12	0.02	244.00	7197.00	6120	20231204	-50.90	2890	20240724	3.98	4270	-29.63	20240102	2890	3.98	20240724	6120	-50.90	20231204	2890	3.98	20240724	0.88	N	040160	500	60 억		3411397	N	N	0	N	00	N
25	20240729	090450	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2950	15	2	0.51	5900	2	0.03	2950	2950	2950	3815	2055	2935	2950.00	28.30	0	0	2961	2947	2926	2912	2891	2955	2920	60	880	500	1930	5	1	12055535	356	12.09	0.41	12	0.00	244.00	7197.00	6120	20231204	-51.80	2890	20240724	2.08	4270	-30.91	20240102	2890	2.08	20240724	6120	-51.80	20231204	2890	2.08	20240724	0.88	N	040160	500	60 억		3411397	N	N	0	N	00	N
26	20240726	160444	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2935	-5	5	-0.17	16919255	5800	36.80	2905	2940	2905	3820	2060	2940	2917.11	28.30	0	-104	2976	2957	2926	2907	2876	2967	2917	60	880	500	1940	5	1	12055535	354	12.03	0.41	12	0.05	244.00	7197.00	6120	20231204	-52.04	2890	20240724	1.56	4270	-31.26	20240102	2890	1.56	20240724	6120	-52.04	20231204	2890	1.56	20240724	0.88	N	040160	500	60 억		3411501	N	N	0	N	00	N
27	20240726	150448	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2920	-20	5	-0.68	15133930	5189	32.93	2905	2940	2905	3820	2060	2940	2916.54	28.30	0	-26	2976	2957	2926	2907	2876	2967	2917	60	880	500	1940	5	1	12055535	352	11.97	0.41	12	0.04	244.00	7197.00	6120	20231204	-52.29	2890	20240724	1.04	4270	-31.62	20240102	2890	1.04	20240724	6120	-52.29	20231204	2890	1.04	20240724	0.88	N	040160	500	60 억		3411501	N	N	0	N	00	N
28	20240726	140450	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2940	0	3	0.00	12704465	4359	27.66	2905	2940	2905	3820	2060	2940	2914.54	28.30	0	-84	2976	2957	2926	2907	2876	2967	2917	60	880	500	1940	5	1	12055535	354	12.05	0.41	12	0.04	244.00	7197.00	6120	20231204	-51.96	2890	20240724	1.73	4270	-31.15	20240102	2890	1.73	20240724	6120	-51.96	20231204	2890	1.73	20240724	0.88	N	040160	500	60 억		3411501	N	N	0	N	00	N
29	20240726	130449	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2940	0	3	0.00	12704465	4359	27.66	2905	2940	2905	3820	2060	2940	2914.54	28.30	0	-84	2976	2957	2926	2907	2876	2967	2917	60	880	500	1940	5	1	12055535	354	12.05	0.41	12	0.04	244.00	7197.00	6120	20231204	-51.96	2890	20240724	1.73	4270	-31.15	20240102	2890	1.73	20240724	6120	-51.96	20231204	2890	1.73	20240724	0.88	N	040160	500	60 억		3411501	N	N	0	N	00	N
30	20240726	120453	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2910	-30	5	-1.02	10214740	3509	22.27	2905	2940	2905	3820	2060	2940	2911.01	28.30	0	29	2976	2957	2926	2907	2876	2967	2917	60	880	500	1940	5	1	12055535	351	11.93	0.40	12	0.03	244.00	7197.00	6120	20231204	-52.45	2890	20240724	0.69	4270	-31.85	20240102	2890	0.69	20240724	6120	-52.45	20231204	2890	0.69	20240724	0.88	N	040160	500	60 억		3411501	N	N	0	N	00	N
31	20240726	110451	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2920	-20	5	-0.68	5906330	2029	12.88	2905	2940	2905	3820	2060	2940	2910.96	28.30	0	-65	2976	2957	2926	2907	2876	2967	2917	60	880	500	1940	5	1	12055535	352	11.97	0.41	12	0.02	244.00	7197.00	6120	20231204	-52.29	2890	20240724	1.04	4270	-31.62	20240102	2890	1.04	20240724	6120	-52.29	20231204	2890	1.04	20240724	0.88	N	040160	500	60 억		3411501	N	N	0	N	00	N
32	20240726	100452	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2925	-15	5	-0.51	2306245	793	5.03	2905	2940	2905	3820	2060	2940	2908.25	28.30	0	-64	2976	2957	2926	2907	2876	2967	2917	60	880	500	1940	5	1	12055535	353	11.99	0.41	12	0.01	244.00	7197.00	6120	20231204	-52.21	2890	20240724	1.21	4270	-31.50	20240102	2890	1.21	20240724	6120	-52.21	20231204	2890	1.21	20240724	0.88	N	040160	500	60 억		3411501	N	N	0	N	00	N
33	20240726	090448	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2940	0	3	0.00	1813315	624	3.96	2905	2940	2905	3820	2060	2940	2905.95	28.30	0	-62	2976	2957	2926	2907	2876	2967	2917	60	880	500	1940	5	1	12055535	354	12.05	0.41	12	0.01	244.00	7197.00	6120	20231204	-51.96	2890	20240724	1.73	4270	-31.15	20240102	2890	1.73	20240724	6120	-51.96	20231204	2890	1.73	20240724	0.88	N	040160	500	60 억		3411501	N	N	0	N	00	N
34	20240725	160448	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2940	-30	5	-1.01	45911525	15707	93.11	2905	2945	2895	3860	2080	2970	2922.85	28.32	0	-2959	3156	3062	2976	2882	2796	3020	2840	60	890	500	1960	5	1	12055535	354	12.05	0.41	12	0.13	244.00	7197.00	6120	20231204	-51.96	2890	20240724	1.73	4270	-31.15	20240102	2890	1.73	20240724	6120	-51.96	20231204	2890	1.73	20240724	0.89	N	040160	500	60 억		3414454	N	N	0	N	00	N
35	20240725	150455	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2910	-60	5	-2.02	44041240	15070	89.34	2905	2945	2895	3860	2080	2970	2922.35	28.32	0	-2909	3156	3062	2976	2882	2796	3020	2840	60	890	500	1960	5	1	12055535	351	11.93	0.40	12	0.13	244.00	7197.00	6120	20231204	-52.45	2890	20240724	0.69	4270	-31.85	20240102	2890	0.69	20240724	6120	-52.45	20231204	2890	0.69	20240724	0.89	N	040160	500	60 억		3414454	N	N	0	N	00	N
36	20240725	140453	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2915	-55	5	-1.85	35806760	12259	72.67	2905	2945	2895	3860	2080	2970	2920.73	28.32	0	-2908	3156	3062	2976	2882	2796	3020	2840	60	890	500	1960	5	1	12055535	351	11.95	0.41	12	0.10	244.00	7197.00	6120	20231204	-52.37	2890	20240724	0.87	4270	-31.73	20240102	2890	0.87	20240724	6120	-52.37	20231204	2890	0.87	20240724	0.89	N	040160	500	60 억		3414454	N	N	0	N	00	N
37	20240725	130451	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2915	-55	5	-1.85	33767975	11561	68.53	2905	2945	2895	3860	2080	2970	2920.72	28.32	0	-2908	3156	3062	2976	2882	2796	3020	2840	60	890	500	1960	5	1	12055535	351	11.95	0.41	12	0.10	244.00	7197.00	6120	20231204	-52.37	2890	20240724	0.87	4270	-31.73	20240102	2890	0.87	20240724	6120	-52.37	20231204	2890	0.87	20240724	0.89	N	040160	500	60 억		3414454	N	N	0	N	00	N
38	20240725	120452	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2930	-40	5	-1.35	33458775	11455	67.91	2905	2945	2895	3860	2080	2970	2920.76	28.32	0	-2908	3156	3062	2976	2882	2796	3020	2840	60	890	500	1960	5	1	12055535	353	12.01	0.41	12	0.10	244.00	7197.00	6120	20231204	-52.12	2890	20240724	1.38	4270	-31.38	20240102	2890	1.38	20240724	6120	-52.12	20231204	2890	1.38	20240724	0.89	N	040160	500	60 억		3414454	N	N	0	N	00	N
39	20240725	110449	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2930	-40	5	-1.35	32989545	11294	66.95	2905	2945	2895	3860	2080	2970	2920.85	28.32	0	-2862	3156	3062	2976	2882	2796	3020	2840	60	890	500	1960	5	1	12055535	353	12.01	0.41	12	0.09	244.00	7197.00	6120	20231204	-52.12	2890	20240724	1.38	4270	-31.38	20240102	2890	1.38	20240724	6120	-52.12	20231204	2890	1.38	20240724	0.89	N	040160	500	60 억		3414454	N	N	0	N	00	N
40	20240725	100450	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2905	-65	5	-2.19	29066270	9953	59.00	2905	2945	2895	3860	2080	2970	2920.20	28.32	0	-2301	3156	3062	2976	2882	2796	3020	2840	60	890	500	1960	5	1	12055535	350	11.91	0.40	12	0.08	244.00	7197.00	6120	20231204	-52.53	2890	20240724	0.52	4270	-31.97	20240102	2890	0.52	20240724	6120	-52.53	20231204	2890	0.52	20240724	0.89	N	040160	500	60 억		3414454	N	N	0	N	00	N
41	20240725	090447	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2940	-30	5	-1.01	2977765	1020	6.05	2905	2940	2905	3860	2080	2970	2917.84	28.32	0	-235	3156	3062	2976	2882	2796	3020	2840	60	890	500	1960	5	1	12055535	354	12.05	0.41	12	0.01	244.00	7197.00	6120	20231204	-51.96	2890	20240724	1.73	4270	-31.15	20240102	2890	1.73	20240724	6120	-51.96	20231204	2890	1.73	20240724	0.89	N	040160	500	60 억		3414454	N	N	0	N	00	N
42	20240724	160445	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	2970	-40	5	-1.33	49865875	16601	63.94	3010	3070	2890	3910	2110	3010	3003.81	28.33	0	-991	3070	3040	3010	2980	2950	3025	2965	60	900	500	1980	5	1	12055535	358	12.17	0.41	12	0.14	244.00	7197.00	6120	20231204	-51.47	2890	20240724	2.77	4270	-30.44	20240102	2890	2.77	20240724	6120	-51.47	20231204	2890	2.77	20240724	0.90	N	040160	500	60 억		3415445	N	N	0	N	00	N
43	20240724	150451	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	2980	-30	5	-1.00	43742360	14543	56.01	3010	3070	2890	3910	2110	3010	3007.79	28.33	0	-992	3070	3040	3010	2980	2950	3025	2965	60	900	500	1980	5	1	12055535	359	12.21	0.41	12	0.12	244.00	7197.00	6120	20231204	-51.31	2890	20240724	3.11	4270	-30.21	20240102	2890	3.11	20240724	6120	-51.31	20231204	2890	3.11	20240724	0.90	N	040160	500	60 억		3415445	N	N	0	N	00	N
44	20240724	140448	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3030	20	2	0.66	40616050	13499	51.99	3010	3070	2890	3910	2110	3010	3008.82	28.33	0	-965	3070	3040	3010	2980	2950	3025	2965	60	900	500	1980	5	1	12055535	365	12.42	0.42	12	0.11	244.00	7197.00	6120	20231204	-50.49	2890	20240724	4.84	4270	-29.04	20240102	2890	4.84	20240724	6120	-50.49	20231204	2890	4.84	20240724	0.90	N	040160	500	60 억		3415445	N	N	0	N	00	N
45	20240724	130452	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3015	5	2	0.17	35443945	11781	45.37	3010	3070	2890	3910	2110	3010	3008.57	28.33	0	-698	3070	3040	3010	2980	2950	3025	2965	60	900	500	1980	5	1	12055535	363	12.36	0.42	12	0.10	244.00	7197.00	6120	20231204	-50.74	2890	20240724	4.33	4270	-29.39	20240102	2890	4.33	20240724	6120	-50.74	20231204	2890	4.33	20240724	0.90	N	040160	500	60 억		3415445	N	N	0	N	00	N
46	20240724	120454	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3015	5	2	0.17	5560025	1844	7.10	3010	3030	2980	3910	2110	3010	3015.20	28.33	0	-53	3070	3040	3010	2980	2950	3025	2965	60	900	500	1980	5	1	12055535	363	12.36	0.42	12	0.02	244.00	7197.00	6120	20231204	-50.74	2950	20240705	2.20	4270	-29.39	20240102	2950	2.20	20240705	6120	-50.74	20231204	2950	2.20	20240705	0.90	N	040160	500	60 억		3415445	N	N	0	N	00	N
47	20240724	110451	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3030	20	2	0.66	3423350	1138	4.38	3010	3030	2980	3910	2110	3010	3008.22	28.33	0	-53	3070	3040	3010	2980	2950	3025	2965	60	900	500	1980	5	1	12055535	365	12.42	0.42	12	0.01	244.00	7197.00	6120	20231204	-50.49	2950	20240705	2.71	4270	-29.04	20240102	2950	2.71	20240705	6120	-50.49	20231204	2950	2.71	20240705	0.90	N	040160	500	60 억		3415445	N	N	0	N	00	N
48	20240724	100451	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3010	0	3	0.00	2047950	681	2.62	3010	3010	2980	3910	2110	3010	3007.27	28.33	0	-53	3070	3040	3010	2980	2950	3025	2965	60	900	500	1980	5	1	12055535	363	12.34	0.42	12	0.01	244.00	7197.00	6120	20231204	-50.82	2950	20240705	2.03	4270	-29.51	20240102	2950	2.03	20240705	6120	-50.82	20231204	2950	2.03	20240705	0.90	N	040160	500	60 억		3415445	N	N	0	N	00	N
49	20240724	090449	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3005	-5	5	-0.17	69225	23	0.09	3010	3010	3005	3910	2110	3010	3009.78	28.33	0	-4	3070	3040	3010	2980	2950	3025	2965	60	900	500	1980	5	1	12055535	362	12.32	0.42	12	0.00	244.00	7197.00	6120	20231204	-50.90	2950	20240705	1.86	4270	-29.63	20240102	2950	1.86	20240705	6120	-50.90	20231204	2950	1.86	20240705	0.90	N	040160	500	60 억		3415445	N	N	0	N	00	N
50	20240723	160442	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3010	10	2	0.33	77699815	25964	419.99	3015	3040	2980	3900	2100	3000	2992.60	28.33	0	-278	3076	3037	3011	2972	2946	3025	2960	60	900	500	1980	5	1	12055535	363	12.34	0.42	12	0.22	244.00	7197.00	6120	20231204	-50.82	2950	20240705	2.03	4270	-29.51	20240102	2950	2.03	20240705	6120	-50.82	20231204	2950	2.03	20240705	0.89	N	040160	500	60 억		3415723	N	N	0	N	00	N
51	20240723	150455	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3005	5	2	0.17	76145470	25446	411.61	3015	3040	2980	3900	2100	3000	2992.43	28.33	0	-130	3076	3037	3011	2972	2946	3025	2960	60	900	500	1980	5	1	12055535	362	12.32	0.42	12	0.21	244.00	7197.00	6120	20231204	-50.90	2950	20240705	1.86	4270	-29.63	20240102	2950	1.86	20240705	6120	-50.90	20231204	2950	1.86	20240705	0.89	N	040160	500	60 억		3415723	N	N	0	N	00	N
52	20240723	140445	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3000	0	3	0.00	48780400	16276	263.28	3015	3040	2980	3900	2100	3000	2997.08	28.33	0	-28	3076	3037	3011	2972	2946	3025	2960	60	900	500	1980	5	1	12055535	362	12.30	0.42	12	0.14	244.00	7197.00	6120	20231204	-50.98	2950	20240705	1.69	4270	-29.74	20240102	2950	1.69	20240705	6120	-50.98	20231204	2950	1.69	20240705	0.89	N	040160	500	60 억		3415723	N	N	0	N	00	N
53	20240723	130444	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2985	-15	5	-0.50	28431005	9455	152.94	3015	3040	2985	3900	2100	3000	3006.98	28.33	0	-313	3076	3037	3011	2972	2946	3025	2960	60	900	500	1980	5	1	12055535	360	12.23	0.41	12	0.08	244.00	7197.00	6120	20231204	-51.23	2950	20240705	1.19	4270	-30.09	20240102	2950	1.19	20240705	6120	-51.23	20231204	2950	1.19	20240705	0.89	N	040160	500	60 억		3415723	N	N	0	N	00	N
54	20240723	120446	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3000	0	3	0.00	15001645	4969	80.38	3015	3040	3000	3900	2100	3000	3019.05	28.33	0	-261	3076	3037	3011	2972	2946	3025	2960	60	900	500	1980	5	1	12055535	362	12.30	0.42	12	0.04	244.00	7197.00	6120	20231204	-50.98	2950	20240705	1.69	4270	-29.74	20240102	2950	1.69	20240705	6120	-50.98	20231204	2950	1.69	20240705	0.89	N	040160	500	60 억		3415723	N	N	0	N	00	N
55	20240723	110448	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3030	30	2	1.00	9488400	3135	50.71	3015	3040	3000	3900	2100	3000	3026.60	28.33	0	-334	3076	3037	3011	2972	2946	3025	2960	60	900	500	1980	5	1	12055535	365	12.42	0.42	12	0.03	244.00	7197.00	6120	20231204	-50.49	2950	20240705	2.71	4270	-29.04	20240102	2950	2.71	20240705	6120	-50.49	20231204	2950	2.71	20240705	0.89	N	040160	500	60 억		3415723	N	N	0	N	00	N
56	20240723	100446	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3035	35	2	1.17	7987630	2638	42.67	3015	3040	3000	3900	2100	3000	3027.91	28.33	0	-16	3076	3037	3011	2972	2946	3025	2960	60	900	500	1980	5	1	12055535	366	12.44	0.42	12	0.02	244.00	7197.00	6120	20231204	-50.41	2950	20240705	2.88	4270	-28.92	20240102	2950	2.88	20240705	6120	-50.41	20231204	2950	2.88	20240705	0.89	N	040160	500	60 억		3415723	N	N	0	N	00	N
57	20240723	090448	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3000	0	3	0.00	117015	39	0.63	3015	3015	3000	3900	2100	3000	3000.38	28.33	0	0	3076	3037	3011	2972	2946	3025	2960	60	900	500	1980	5	1	12055535	362	12.30	0.42	12	0.00	244.00	7197.00	6120	20231204	-50.98	2950	20240705	1.69	4270	-29.74	20240102	2950	1.69	20240705	6120	-50.98	20231204	2950	1.69	20240705	0.89	N	040160	500	60 억		3415723	N	N	0	N	00	N
58	20240722	160441	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3000	-35	5	-1.15	18591410	6182	76.58	3035	3050	2985	3945	2125	3035	3007.35	28.34	0	-1242	3068	3051	3018	3001	2968	3060	3010	60	910	500	2000	5	1	12055535	362	12.30	0.42	12	0.05	244.00	7197.00	6120	20231204	-50.98	2950	20240705	1.69	4270	-29.74	20240102	2950	1.69	20240705	6120	-50.98	20231204	2950	1.69	20240705	0.91	N	040160	500	60 억		3416965	N	N	0	N	00	N
59	20240722	150447	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3020	-15	5	-0.49	17633050	5864	72.64	3035	3050	2985	3945	2125	3035	3007.00	28.34	0	-1155	3068	3051	3018	3001	2968	3060	3010	60	910	500	2000	5	1	12055535	364	12.38	0.42	12	0.05	244.00	7197.00	6120	20231204	-50.65	2950	20240705	2.37	4270	-29.27	20240102	2950	2.37	20240705	6120	-50.65	20231204	2950	2.37	20240705	0.91	N	040160	500	60 억		3416965	N	N	0	N	00	N
60	20240722	140448	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3020	-15	5	-0.49	14954720	4974	61.61	3035	3050	2985	3945	2125	3035	3006.58	28.34	0	-1155	3068	3051	3018	3001	2968	3060	3010	60	910	500	2000	5	1	12055535	364	12.38	0.42	12	0.04	244.00	7197.00	6120	20231204	-50.65	2950	20240705	2.37	4270	-29.27	20240102	2950	2.37	20240705	6120	-50.65	20231204	2950	2.37	20240705	0.91	N	040160	500	60 억		3416965	N	N	0	N	00	N
61	20240722	130445	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3020	-15	5	-0.49	14393800	4788	59.31	3035	3050	2985	3945	2125	3035	3006.22	28.34	0	-1155	3068	3051	3018	3001	2968	3060	3010	60	910	500	2000	5	1	12055535	364	12.38	0.42	12	0.04	244.00	7197.00	6120	20231204	-50.65	2950	20240705	2.37	4270	-29.27	20240102	2950	2.37	20240705	6120	-50.65	20231204	2950	2.37	20240705	0.91	N	040160	500	60 억		3416965	N	N	0	N	00	N
62	20240722	120445	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3015	-20	5	-0.66	12856640	4279	53.00	3035	3050	2985	3945	2125	3035	3004.59	28.34	0	-1155	3068	3051	3018	3001	2968	3060	3010	60	910	500	2000	5	1	12055535	363	12.36	0.42	12	0.04	244.00	7197.00	6120	20231204	-50.74	2950	20240705	2.20	4270	-29.39	20240102	2950	2.20	20240705	6120	-50.74	20231204	2950	2.20	20240705	0.91	N	040160	500	60 억		3416965	N	N	0	N	00	N
63	20240722	110444	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3000	-35	5	-1.15	11995860	3993	49.46	3035	3050	2985	3945	2125	3035	3004.22	28.34	0	-967	3068	3051	3018	3001	2968	3060	3010	60	910	500	2000	5	1	12055535	362	12.30	0.42	12	0.03	244.00	7197.00	6120	20231204	-50.98	2950	20240705	1.69	4270	-29.74	20240102	2950	1.69	20240705	6120	-50.98	20231204	2950	1.69	20240705	0.91	N	040160	500	60 억		3416965	N	N	0	N	00	N
64	20240722	100445	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3015	-20	5	-0.66	11121200	3701	45.84	3035	3050	2985	3945	2125	3035	3004.92	28.34	0	-1133	3068	3051	3018	3001	2968	3060	3010	60	910	500	2000	5	1	12055535	363	12.36	0.42	12	0.03	244.00	7197.00	6120	20231204	-50.74	2950	20240705	2.20	4270	-29.39	20240102	2950	2.20	20240705	6120	-50.74	20231204	2950	2.20	20240705	0.91	N	040160	500	60 억		3416965	N	N	0	N	00	N
65	20240722	090442	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3050	15	2	0.49	54645	18	0.22	3035	3050	3035	3945	2125	3035	3035.83	28.34	0	0	3068	3051	3018	3001	2968	3060	3010	60	910	500	2000	5	1	12055535	368	12.50	0.42	12	0.00	244.00	7197.00	6120	20231204	-50.16	2950	20240705	3.39	4270	-28.57	20240102	2950	3.39	20240705	6120	-50.16	20231204	2950	3.39	20240705	0.91	N	040160	500	60 억		3416965	N	N	0	N	00	N
66	20240719	160436	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3035	25	2	0.83	24228690	8067	86.08	2985	3035	2985	3910	2110	3010	3003.43	28.35	0	-406	3093	3051	3018	2976	2943	3035	2960	60	900	500	1980	5	1	12055535	366	12.44	0.42	12	0.07	244.00	7197.00	6120	20231204	-50.41	2950	20240705	2.88	4270	-28.92	20240102	2950	2.88	20240705	6120	-50.41	20231204	2950	2.88	20240705	0.90	N	040160	500	60 억		3417341	N	N	0	N	00	N
67	20240719	150438	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3020	10	2	0.33	23837245	7938	84.70	2985	3020	2985	3910	2110	3010	3002.93	28.35	0	-370	3093	3051	3018	2976	2943	3035	2960	60	900	500	1980	5	1	12055535	364	12.38	0.42	12	0.07	244.00	7197.00	6120	20231204	-50.65	2950	20240705	2.37	4270	-29.27	20240102	2950	2.37	20240705	6120	-50.65	20231204	2950	2.37	20240705	0.90	N	040160	500	60 억		3417341	N	N	0	N	00	N
68	20240719	140442	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3010	0	3	0.00	23544835	7841	83.66	2985	3010	2985	3910	2110	3010	3002.78	28.35	0	-370	3093	3051	3018	2976	2943	3035	2960	60	900	500	1980	5	1	12055535	363	12.34	0.42	12	0.07	244.00	7197.00	6120	20231204	-50.82	2950	20240705	2.03	4270	-29.51	20240102	2950	2.03	20240705	6120	-50.82	20231204	2950	2.03	20240705	0.90	N	040160	500	60 억		3417341	N	N	0	N	00	N
69	20240719	130435	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3000	-10	5	-0.33	11477780	3832	40.89	2985	3010	2985	3910	2110	3010	2995.25	28.35	0	-370	3093	3051	3018	2976	2943	3035	2960	60	900	500	1980	5	1	12055535	362	12.30	0.42	12	0.03	244.00	7197.00	6120	20231204	-50.98	2950	20240705	1.69	4270	-29.74	20240102	2950	1.69	20240705	6120	-50.98	20231204	2950	1.69	20240705	0.90	N	040160	500	60 억		3417341	N	N	0	N	00	N
70	20240719	120435	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3000	-10	5	-0.33	8435620	2818	30.07	2985	3010	2985	3910	2110	3010	2993.48	28.35	0	-370	3093	3051	3018	2976	2943	3035	2960	60	900	500	1980	5	1	12055535	362	12.30	0.42	12	0.02	244.00	7197.00	6120	20231204	-50.98	2950	20240705	1.69	4270	-29.74	20240102	2950	1.69	20240705	6120	-50.98	20231204	2950	1.69	20240705	0.90	N	040160	500	60 억		3417341	N	N	0	N	00	N
71	20240719	110438	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3005	-5	5	-0.17	7140840	2387	25.47	2985	3010	2985	3910	2110	3010	2991.55	28.35	0	-261	3093	3051	3018	2976	2943	3035	2960	60	900	500	1980	5	1	12055535	362	12.32	0.42	12	0.02	244.00	7197.00	6120	20231204	-50.90	2950	20240705	1.86	4270	-29.63	20240102	2950	1.86	20240705	6120	-50.90	20231204	2950	1.86	20240705	0.90	N	040160	500	60 억		3417341	N	N	0	N	00	N
72	20240719	100403	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3010	0	3	0.00	2535160	849	9.06	2985	3010	2985	3910	2110	3010	2986.05	28.35	0	9	3093	3051	3018	2976	2943	3035	2960	60	900	500	1980	5	1	12055535	363	12.34	0.42	12	0.01	244.00	7197.00	6120	20231204	-50.82	2950	20240705	2.03	4270	-29.51	20240102	2950	2.03	20240705	6120	-50.82	20231204	2950	2.03	20240705	0.90	N	040160	500	60 억		3417341	N	N	0	N	00	N
73	20240719	090448	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3010	0	3	0.00	2122360	711	7.59	2985	3010	2985	3910	2110	3010	2985.04	28.35	0	0	3093	3051	3018	2976	2943	3035	2960	60	900	500	1980	5	1	12055535	363	12.34	0.42	12	0.01	244.00	7197.00	6120	20231204	-50.82	2950	20240705	2.03	4270	-29.51	20240102	2950	2.03	20240705	6120	-50.82	20231204	2950	2.03	20240705	0.90	N	040160	500	60 억		3417341	N	N	0	N	00	N
74	20240718	160430	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3010	-30	5	-0.99	27525510	9151	62.24	3025	3060	2985	3950	2130	3040	3007.92	28.36	0	-2211	3086	3062	3036	3012	2986	3075	3025	60	910	500	2000	5	1	12055535	363	12.34	0.42	12	0.08	244.00	7197.00	6120	20231204	-50.82	2950	20240705	2.03	4270	-29.51	20240102	2950	2.03	20240705	6120	-50.82	20231204	2950	2.03	20240705	0.88	N	040160	500	60 억		3419552	N	N	0	N	00	N
75	20240718	150436	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3000	-40	5	-1.32	23418865	7781	52.92	3025	3060	2985	3950	2130	3040	3009.75	28.36	0	-2035	3086	3062	3036	3012	2986	3075	3025	60	910	500	2000	5	1	12055535	362	12.30	0.42	12	0.06	244.00	7197.00	6120	20231204	-50.98	2950	20240705	1.69	4270	-29.74	20240102	2950	1.69	20240705	6120	-50.98	20231204	2950	1.69	20240705	0.88	N	040160	500	60 억		3419552	N	N	0	N	00	N
76	20240718	140433	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3030	-10	5	-0.33	19441655	6456	43.91	3025	3060	2985	3950	2130	3040	3011.41	28.36	0	-2039	3086	3062	3036	3012	2986	3075	3025	60	910	500	2000	5	1	12055535	365	12.42	0.42	12	0.05	244.00	7197.00	6120	20231204	-50.49	2950	20240705	2.71	4270	-29.04	20240102	2950	2.71	20240705	6120	-50.49	20231204	2950	2.71	20240705	0.88	N	040160	500	60 억		3419552	N	N	0	N	00	N
77	20240718	130434	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3035	-5	5	-0.16	14381555	4776	32.49	3025	3060	2985	3950	2130	3040	3011.21	28.36	0	-2026	3086	3062	3036	3012	2986	3075	3025	60	910	500	2000	5	1	12055535	366	12.44	0.42	12	0.04	244.00	7197.00	6120	20231204	-50.41	2950	20240705	2.88	4270	-28.92	20240102	2950	2.88	20240705	6120	-50.41	20231204	2950	2.88	20240705	0.88	N	040160	500	60 억		3419552	N	N	0	N	00	N
78	20240718	120434	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3030	-10	5	-0.33	13822335	4591	31.23	3025	3060	2985	3950	2130	3040	3010.75	28.36	0	-1975	3086	3062	3036	3012	2986	3075	3025	60	910	500	2000	5	1	12055535	365	12.42	0.42	12	0.04	244.00	7197.00	6120	20231204	-50.49	2950	20240705	2.71	4270	-29.04	20240102	2950	2.71	20240705	6120	-50.49	20231204	2950	2.71	20240705	0.88	N	040160	500	60 억		3419552	N	N	0	N	00	N
79	20240718	110436	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3020	-20	5	-0.66	12868415	4275	29.08	3025	3060	2985	3950	2130	3040	3010.16	28.36	0	-1962	3086	3062	3036	3012	2986	3075	3025	60	910	500	2000	5	1	12055535	364	12.38	0.42	12	0.04	244.00	7197.00	6120	20231204	-50.65	2950	20240705	2.37	4270	-29.27	20240102	2950	2.37	20240705	6120	-50.65	20231204	2950	2.37	20240705	0.88	N	040160	500	60 억		3419552	N	N	0	N	00	N
80	20240718	100436	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3060	20	2	0.66	11118480	3697	25.15	3025	3060	2985	3950	2130	3040	3007.43	28.36	0	-1895	3086	3062	3036	3012	2986	3075	3025	60	910	500	2000	5	1	12055535	369	12.54	0.43	12	0.03	244.00	7197.00	6120	20231204	-50.00	2950	20240705	3.73	4270	-28.34	20240102	2950	3.73	20240705	6120	-50.00	20231204	2950	3.73	20240705	0.88	N	040160	500	60 억		3419552	N	N	0	N	00	N
81	20240718	090438	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3015	-25	5	-0.82	3553940	1178	8.01	3025	3025	3005	3950	2130	3040	3016.93	28.36	0	-887	3086	3062	3036	3012	2986	3075	3025	60	910	500	2000	5	1	12055535	363	12.36	0.42	12	0.01	244.00	7197.00	6120	20231204	-50.74	2950	20240705	2.20	4270	-29.39	20240102	2950	2.20	20240705	6120	-50.74	20231204	2950	2.20	20240705	0.88	N	040160	500	60 억		3419552	N	N	0	N	00	N
82	20240717	160455	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3040	10	2	0.33	44643325	14677	80.87	3010	3060	3010	3935	2125	3030	3041.72	28.37	0	-100	3063	3046	3023	3006	2983	3055	3015	60	905	500	1990	5	1	12055535	366	12.46	0.42	12	0.12	244.00	7197.00	6120	20231204	-50.33	2950	20240705	3.05	4270	-28.81	20240102	2950	3.05	20240705	6120	-50.33	20231204	2950	3.05	20240705	0.88	N	040160	500	60 억		3419592	N	N	0	N	00	N
83	20240717	150457	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3035	5	2	0.17	42135205	13851	76.31	3010	3060	3010	3935	2125	3030	3042.03	28.37	0	-104	3063	3046	3023	3006	2983	3055	3015	60	905	500	1990	5	1	12055535	366	12.44	0.42	12	0.11	244.00	7197.00	6120	20231204	-50.41	2950	20240705	2.88	4270	-28.92	20240102	2950	2.88	20240705	6120	-50.41	20231204	2950	2.88	20240705	0.88	N	040160	500	60 억		3419592	N	N	0	N	00	N
84	20240717	140454	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3050	20	2	0.66	37661475	12380	68.21	3010	3060	3010	3935	2125	3030	3042.12	28.37	0	-45	3063	3046	3023	3006	2983	3055	3015	60	905	500	1990	5	1	12055535	368	12.50	0.42	12	0.10	244.00	7197.00	6120	20231204	-50.16	2950	20240705	3.39	4270	-28.57	20240102	2950	3.39	20240705	6120	-50.16	20231204	2950	3.39	20240705	0.88	N	040160	500	60 억		3419592	N	N	0	N	00	N
85	20240717	130453	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3055	25	2	0.83	32626835	10730	59.12	3010	3055	3010	3935	2125	3030	3040.71	28.37	0	-46	3063	3046	3023	3006	2983	3055	3015	60	905	500	1990	5	1	12055535	368	12.52	0.42	12	0.09	244.00	7197.00	6120	20231204	-50.08	2950	20240705	3.56	4270	-28.45	20240102	2950	3.56	20240705	6120	-50.08	20231204	2950	3.56	20240705	0.88	N	040160	500	60 억		3419592	N	N	0	N	00	N
86	20240717	120455	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3045	15	2	0.50	19041945	6273	34.56	3010	3050	3010	3935	2125	3030	3035.54	28.37	0	-46	3063	3046	3023	3006	2983	3055	3015	60	905	500	1990	5	1	12055535	367	12.48	0.42	12	0.05	244.00	7197.00	6120	20231204	-50.25	2950	20240705	3.22	4270	-28.69	20240102	2950	3.22	20240705	6120	-50.25	20231204	2950	3.22	20240705	0.88	N	040160	500	60 억		3419592	N	N	0	N	00	N
87	20240717	110454	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3035	5	2	0.17	14841075	4892	26.95	3010	3050	3010	3935	2125	3030	3033.74	28.37	0	-46	3063	3046	3023	3006	2983	3055	3015	60	905	500	1990	5	1	12055535	366	12.44	0.42	12	0.04	244.00	7197.00	6120	20231204	-50.41	2950	20240705	2.88	4270	-28.92	20240102	2950	2.88	20240705	6120	-50.41	20231204	2950	2.88	20240705	0.88	N	040160	500	60 억		3419592	N	N	0	N	00	N
88	20240717	100454	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3045	15	2	0.50	9790845	3230	17.80	3010	3050	3010	3935	2125	3030	3031.22	28.37	0	-13	3063	3046	3023	3006	2983	3055	3015	60	905	500	1990	5	1	12055535	367	12.48	0.42	12	0.03	244.00	7197.00	6120	20231204	-50.25	2950	20240705	3.22	4270	-28.69	20240102	2950	3.22	20240705	6120	-50.25	20231204	2950	3.22	20240705	0.88	N	040160	500	60 억		3419592	N	N	0	N	00	N
89	20240717	090404	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3050	20	2	0.66	1512050	501	2.76	3010	3050	3010	3935	2125	3030	3018.06	28.37	0	0	3063	3046	3023	3006	2983	3055	3015	60	905	500	1990	5	1	12055535	368	12.50	0.42	12	0.00	244.00	7197.00	6120	20231204	-50.16	2950	20240705	3.39	4270	-28.57	20240102	2950	3.39	20240705	6120	-50.16	20231204	2950	3.39	20240705	0.88	N	040160	500	60 억		3419592	N	N	0	N	00	N
90	20240716	160455	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3030	-10	5	-0.33	54510445	18073	363.72	3010	3040	3000	3950	2130	3040	3016.13	28.38	0	-1253	3080	3060	3035	3015	2990	3070	3025	60	910	500	2000	5	1	12055535	365	12.42	0.42	12	0.15	244.00	7197.00	6120	20231204	-50.49	2950	20240705	2.71	4270	-29.04	20240102	2950	2.71	20240705	6120	-50.49	20231204	2950	2.71	20240705	0.89	N	040160	500	60 억		3420834	N	N	0	N	00	N
91	20240716	150459	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3035	-5	5	-0.16	53377190	17699	356.19	3010	3040	3000	3950	2130	3040	3015.83	28.38	0	-1253	3080	3060	3035	3015	2990	3070	3025	60	910	500	2000	5	1	12055535	366	12.44	0.42	12	0.15	244.00	7197.00	6120	20231204	-50.41	2950	20240705	2.88	4270	-28.92	20240102	2950	2.88	20240705	6120	-50.41	20231204	2950	2.88	20240705	0.89	N	040160	500	60 억		3420834	N	N	0	N	00	N
92	20240716	140458	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3035	-5	5	-0.16	48205965	15993	321.86	3010	3040	3000	3950	2130	3040	3014.19	28.38	0	-1253	3080	3060	3035	3015	2990	3070	3025	60	910	500	2000	5	1	12055535	366	12.44	0.42	12	0.13	244.00	7197.00	6120	20231204	-50.41	2950	20240705	2.88	4270	-28.92	20240102	2950	2.88	20240705	6120	-50.41	20231204	2950	2.88	20240705	0.89	N	040160	500	60 억		3420834	N	N	0	N	00	N
93	20240716	130458	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3000	-40	5	-1.32	38625510	12831	258.22	3010	3035	3000	3950	2130	3040	3010.33	28.38	0	-1236	3080	3060	3035	3015	2990	3070	3025	60	910	500	2000	5	1	12055535	362	12.30	0.42	12	0.11	244.00	7197.00	6120	20231204	-50.98	2950	20240705	1.69	4270	-29.74	20240102	2950	1.69	20240705	6120	-50.98	20231204	2950	1.69	20240705	0.89	N	040160	500	60 억		3420834	N	N	0	N	00	N
94	20240716	120457	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3030	-10	5	-0.33	20977590	6955	139.97	3010	3035	3000	3950	2130	3040	3016.19	28.38	0	-1236	3080	3060	3035	3015	2990	3070	3025	60	910	500	2000	5	1	12055535	365	12.42	0.42	12	0.06	244.00	7197.00	6120	20231204	-50.49	2950	20240705	2.71	4270	-29.04	20240102	2950	2.71	20240705	6120	-50.49	20231204	2950	2.71	20240705	0.89	N	040160	500	60 억		3420834	N	N	0	N	00	N
95	20240716	110457	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3030	-10	5	-0.33	19704680	6534	131.50	3010	3035	3000	3950	2130	3040	3015.71	28.38	0	-1236	3080	3060	3035	3015	2990	3070	3025	60	910	500	2000	5	1	12055535	365	12.42	0.42	12	0.05	244.00	7197.00	6120	20231204	-50.49	2950	20240705	2.71	4270	-29.04	20240102	2950	2.71	20240705	6120	-50.49	20231204	2950	2.71	20240705	0.89	N	040160	500	60 억		3420834	N	N	0	N	00	N
96	20240716	100457	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3000	-40	5	-1.32	16354645	5423	109.14	3010	3035	3000	3950	2130	3040	3015.79	28.38	0	-1036	3080	3060	3035	3015	2990	3070	3025	60	910	500	2000	5	1	12055535	362	12.30	0.42	12	0.04	244.00	7197.00	6120	20231204	-50.98	2950	20240705	1.69	4270	-29.74	20240102	2950	1.69	20240705	6120	-50.98	20231204	2950	1.69	20240705	0.89	N	040160	500	60 억		3420834	N	N	0	N	00	N
97	20240716	090455	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3035	-5	5	-0.16	1077730	358	7.20	3010	3035	3010	3950	2130	3040	3010.42	28.38	0	-58	3080	3060	3035	3015	2990	3070	3025	60	910	500	2000	5	1	12055535	366	12.44	0.42	12	0.00	244.00	7197.00	6120	20231204	-50.41	2950	20240705	2.88	4270	-28.92	20240102	2950	2.88	20240705	6120	-50.41	20231204	2950	2.88	20240705	0.89	N	040160	500	60 억		3420834	N	N	0	N	00	N
98	20240715	160449	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3040	-20	5	-0.65	15039885	4959	87.46	3010	3055	3010	3975	2145	3060	3032.85	28.38	0	-180	3136	3097	3051	3012	2966	3075	2990	60	915	500	2010	5	1	12055535	366	12.46	0.42	12	0.04	244.00	7197.00	6120	20231204	-50.33	2950	20240705	3.05	4270	-28.81	20240102	2950	3.05	20240705	6120	-50.33	20231204	2950	3.05	20240705	0.94	N	040160	500	60 억		3421014	N	N	0	N	00	N
99	20240715	150452	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3025	-35	5	-1.14	14727105	4856	85.64	3010	3055	3010	3975	2145	3060	3032.76	28.38	0	-181	3136	3097	3051	3012	2966	3075	2990	60	915	500	2010	5	1	12055535	365	12.40	0.42	12	0.04	244.00	7197.00	6120	20231204	-50.57	2950	20240705	2.54	4270	-29.16	20240102	2950	2.54	20240705	6120	-50.57	20231204	2950	2.54	20240705	0.94	N	040160	500	60 억		3421014	N	N	0	N	00	N
100	20240715	140452	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3025	-35	5	-1.14	14503160	4782	84.34	3010	3055	3010	3975	2145	3060	3032.86	28.38	0	-161	3136	3097	3051	3012	2966	3075	2990	60	915	500	2010	5	1	12055535	365	12.40	0.42	12	0.04	244.00	7197.00	6120	20231204	-50.57	2950	20240705	2.54	4270	-29.16	20240102	2950	2.54	20240705	6120	-50.57	20231204	2950	2.54	20240705	0.94	N	040160	500	60 억		3421014	N	N	0	N	00	N
101	20240715	130452	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3030	-30	5	-0.98	13689175	4513	79.59	3010	3055	3010	3975	2145	3060	3033.28	28.38	0	-161	3136	3097	3051	3012	2966	3075	2990	60	915	500	2010	5	1	12055535	365	12.42	0.42	12	0.04	244.00	7197.00	6120	20231204	-50.49	2950	20240705	2.71	4270	-29.04	20240102	2950	2.71	20240705	6120	-50.49	20231204	2950	2.71	20240705	0.94	N	040160	500	60 억		3421014	N	N	0	N	00	N
102	20240715	120453	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3030	-30	5	-0.98	9139375	3007	53.03	3010	3055	3010	3975	2145	3060	3039.37	28.38	0	-132	3136	3097	3051	3012	2966	3075	2990	60	915	500	2010	5	1	12055535	365	12.42	0.42	12	0.02	244.00	7197.00	6120	20231204	-50.49	2950	20240705	2.71	4270	-29.04	20240102	2950	2.71	20240705	6120	-50.49	20231204	2950	2.71	20240705	0.94	N	040160	500	60 억		3421014	N	N	0	N	00	N
103	20240715	110452	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3050	-10	5	-0.33	9006205	2963	52.26	3010	3055	3010	3975	2145	3060	3039.56	28.38	0	-130	3136	3097	3051	3012	2966	3075	2990	60	915	500	2010	5	1	12055535	368	12.50	0.42	12	0.02	244.00	7197.00	6120	20231204	-50.16	2950	20240705	3.39	4270	-28.57	20240102	2950	3.39	20240705	6120	-50.16	20231204	2950	3.39	20240705	0.94	N	040160	500	60 억		3421014	N	N	0	N	00	N
104	20240715	100452	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3050	-10	5	-0.33	7292105	2401	42.35	3010	3055	3010	3975	2145	3060	3037.11	28.38	0	-130	3136	3097	3051	3012	2966	3075	2990	60	915	500	2010	5	1	12055535	368	12.50	0.42	12	0.02	244.00	7197.00	6120	20231204	-50.16	2950	20240705	3.39	4270	-28.57	20240102	2950	3.39	20240705	6120	-50.16	20231204	2950	3.39	20240705	0.94	N	040160	500	60 억		3421014	N	N	0	N	00	N
105	20240715	090453	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3020	-40	5	-1.31	1661995	550	9.70	3010	3055	3010	3975	2145	3060	3021.81	28.38	0	18	3136	3097	3051	3012	2966	3075	2990	60	915	500	2010	5	1	12055535	364	12.38	0.42	12	0.00	244.00	7197.00	6120	20231204	-50.65	2950	20240705	2.37	4270	-29.27	20240102	2950	2.37	20240705	6120	-50.65	20231204	2950	2.37	20240705	0.94	N	040160	500	60 억		3421014	N	N	0	N	00	N
106	20240712	160448	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3060	0	3	0.00	17208125	5614	74.24	3070	3090	3005	3975	2145	3060	3065.22	28.39	0	-1752	3106	3082	3056	3032	3006	3070	3020	60	915	500	2010	5	1	12055535	369	12.54	0.43	12	0.05	244.00	7197.00	6120	20231204	-50.00	2950	20240705	3.73	4270	-28.34	20240102	2950	3.73	20240705	6120	-50.00	20231204	2950	3.73	20240705	0.92	N	040160	500	60 억		3422766	N	N	0	N	00	N
107	20240712	150450	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3065	5	2	0.16	16883710	5508	72.84	3070	3090	3005	3975	2145	3060	3065.31	28.39	0	-1751	3106	3082	3056	3032	3006	3070	3020	60	915	500	2010	5	1	12055535	370	12.56	0.43	12	0.05	244.00	7197.00	6120	20231204	-49.92	2950	20240705	3.90	4270	-28.22	20240102	2950	3.90	20240705	6120	-49.92	20231204	2950	3.90	20240705	0.92	N	040160	500	60 억		3422766	N	N	0	N	00	N
108	20240712	140454	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3060	0	3	0.00	15843575	5168	68.34	3070	3090	3005	3975	2145	3060	3065.71	28.39	0	-1739	3106	3082	3056	3032	3006	3070	3020	60	915	500	2010	5	1	12055535	369	12.54	0.43	12	0.04	244.00	7197.00	6120	20231204	-50.00	2950	20240705	3.73	4270	-28.34	20240102	2950	3.73	20240705	6120	-50.00	20231204	2950	3.73	20240705	0.92	N	040160	500	60 억		3422766	N	N	0	N	00	N
109	20240712	130450	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3050	-10	5	-0.33	12094560	3948	52.21	3070	3090	3005	3975	2145	3060	3063.47	28.39	0	-730	3106	3082	3056	3032	3006	3070	3020	60	915	500	2010	5	1	12055535	368	12.50	0.42	12	0.03	244.00	7197.00	6120	20231204	-50.16	2950	20240705	3.39	4270	-28.57	20240102	2950	3.39	20240705	6120	-50.16	20231204	2950	3.39	20240705	0.92	N	040160	500	60 억		3422766	N	N	0	N	00	N
110	20240712	120451	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3065	5	2	0.16	12091510	3947	52.20	3070	3090	3005	3975	2145	3060	3063.47	28.39	0	-730	3106	3082	3056	3032	3006	3070	3020	60	915	500	2010	5	1	12055535	370	12.56	0.43	12	0.03	244.00	7197.00	6120	20231204	-49.92	2950	20240705	3.90	4270	-28.22	20240102	2950	3.90	20240705	6120	-49.92	20231204	2950	3.90	20240705	0.92	N	040160	500	60 억		3422766	N	N	0	N	00	N
111	20240712	110449	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3070	10	2	0.33	4026205	1325	17.52	3070	3070	3005	3975	2145	3060	3038.65	28.39	0	-492	3106	3082	3056	3032	3006	3070	3020	60	915	500	2010	5	1	12055535	370	12.58	0.43	12	0.01	244.00	7197.00	6120	20231204	-49.84	2950	20240705	4.07	4270	-28.10	20240102	2950	4.07	20240705	6120	-49.84	20231204	2950	4.07	20240705	0.92	N	040160	500	60 억		3422766	N	N	0	N	00	N
112	20240712	100451	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3045	-15	5	-0.49	2124790	702	9.28	3070	3070	3005	3975	2145	3060	3026.77	28.39	0	-66	3106	3082	3056	3032	3006	3070	3020	60	915	500	2010	5	1	12055535	367	12.48	0.42	12	0.01	244.00	7197.00	6120	20231204	-50.25	2950	20240705	3.22	4270	-28.69	20240102	2950	3.22	20240705	6120	-50.25	20231204	2950	3.22	20240705	0.92	N	040160	500	60 억		3422766	N	N	0	N	00	N
113	20240712	090449	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3040	-20	5	-0.65	1046920	347	4.59	3070	3070	3005	3975	2145	3060	3017.06	28.39	0	-22	3106	3082	3056	3032	3006	3070	3020	60	915	500	2010	5	1	12055535	366	12.46	0.42	12	0.00	244.00	7197.00	6120	20231204	-50.33	2950	20240705	3.05	4270	-28.81	20240102	2950	3.05	20240705	6120	-50.33	20231204	2950	3.05	20240705	0.92	N	040160	500	60 억		3422766	N	N	0	N	00	N
114	20240711	160447	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3060	0	3	0.00	22642795	7424	67.26	3065	3080	3030	3975	2145	3060	3049.95	28.40	0	-453	3170	3115	3065	3010	2960	3090	2985	60	915	500	2010	5	1	12055535	369	12.54	0.43	12	0.06	244.00	7197.00	6160	20230705	-50.32	2950	20240705	3.73	4270	-28.34	20240102	2950	3.73	20240705	6120	-50.00	20231204	2950	3.73	20240705	0.92	N	040160	500	60 억		3423219	N	N	0	N	00	N
115	20240711	150451	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3035	-25	5	-0.82	20078180	6581	59.62	3065	3080	3030	3975	2145	3060	3050.93	28.40	0	-377	3170	3115	3065	3010	2960	3090	2985	60	915	500	2010	5	1	12055535	366	12.44	0.42	12	0.05	244.00	7197.00	6160	20230705	-50.73	2950	20240705	2.88	4270	-28.92	20240102	2950	2.88	20240705	6120	-50.41	20231204	2950	2.88	20240705	0.92	N	040160	500	60 억		3423219	N	N	0	N	00	N
116	20240711	140451	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3040	-20	5	-0.65	16962035	5556	50.34	3065	3080	3030	3975	2145	3060	3052.92	28.40	0	-451	3170	3115	3065	3010	2960	3090	2985	60	915	500	2010	5	1	12055535	366	12.46	0.42	12	0.05	244.00	7197.00	6160	20230705	-50.65	2950	20240705	3.05	4270	-28.81	20240102	2950	3.05	20240705	6120	-50.33	20231204	2950	3.05	20240705	0.92	N	040160	500	60 억		3423219	N	N	0	N	00	N
117	20240711	130449	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3065	5	2	0.16	15541505	5092	46.13	3065	3080	3030	3975	2145	3060	3052.14	28.40	0	-71	3170	3115	3065	3010	2960	3090	2985	60	915	500	2010	5	1	12055535	370	12.56	0.43	12	0.04	244.00	7197.00	6160	20230705	-50.24	2950	20240705	3.90	4270	-28.22	20240102	2950	3.90	20240705	6120	-49.92	20231204	2950	3.90	20240705	0.92	N	040160	500	60 억		3423219	N	N	0	N	00	N
118	20240711	120450	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3040	-20	5	-0.65	13152650	4306	39.01	3065	3080	3040	3975	2145	3060	3054.49	28.40	0	-61	3170	3115	3065	3010	2960	3090	2985	60	915	500	2010	5	1	12055535	366	12.46	0.42	12	0.04	244.00	7197.00	6160	20230705	-50.65	2950	20240705	3.05	4270	-28.81	20240102	2950	3.05	20240705	6120	-50.33	20231204	2950	3.05	20240705	0.92	N	040160	500	60 억		3423219	N	N	0	N	00	N
119	20240711	110448	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3060	0	3	0.00	8882135	2905	26.32	3065	3080	3040	3975	2145	3060	3057.53	28.40	0	-61	3170	3115	3065	3010	2960	3090	2985	60	915	500	2010	5	1	12055535	369	12.54	0.43	12	0.02	244.00	7197.00	6160	20230705	-50.32	2950	20240705	3.73	4270	-28.34	20240102	2950	3.73	20240705	6120	-50.00	20231204	2950	3.73	20240705	0.92	N	040160	500	60 억		3423219	N	N	0	N	00	N
120	20240711	100448	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3070	10	2	0.33	8087400	2645	23.96	3065	3080	3040	3975	2145	3060	3057.62	28.40	0	20	3170	3115	3065	3010	2960	3090	2985	60	915	500	2010	5	1	12055535	370	12.58	0.43	12	0.02	244.00	7197.00	6160	20230705	-50.16	2950	20240705	4.07	4270	-28.10	20240102	2950	4.07	20240705	6120	-49.84	20231204	2950	4.07	20240705	0.92	N	040160	500	60 억		3423219	N	N	0	N	00	N
121	20240711	090446	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3080	20	2	0.65	419885	137	1.24	3065	3080	3060	3975	2145	3060	3064.85	28.40	0	-5	3170	3115	3065	3010	2960	3090	2985	60	915	500	2010	5	1	12055535	371	12.62	0.43	12	0.00	244.00	7197.00	6160	20230705	-50.00	2950	20240705	4.41	4270	-27.87	20240102	2950	4.41	20240705	6120	-49.67	20231204	2950	4.41	20240705	0.92	N	040160	500	60 억		3423219	N	N	0	N	00	N
122	20240710	160447	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3060	-40	5	-1.29	33642480	11028	74.25	3120	3120	3015	4030	2170	3100	3050.64	28.42	0	-3021	3200	3150	3100	3050	3000	3175	3075	60	930	500	2040	5	1	12055535	369	12.54	0.43	12	0.09	244.00	7197.00	6170	20230704	-50.41	2950	20240705	3.73	4270	-28.34	20240102	2950	3.73	20240705	6120	-50.00	20231204	2950	3.73	20240705	0.90	N	040160	500	60 억		3425844	N	N	0	N	00	N
123	20240710	150448	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3040	-60	5	-1.94	32836070	10764	72.48	3120	3120	3015	4030	2170	3100	3050.55	28.42	0	-2929	3200	3150	3100	3050	3000	3175	3075	60	930	500	2040	5	1	12055535	366	12.46	0.42	12	0.09	244.00	7197.00	6170	20230704	-50.73	2950	20240705	3.05	4270	-28.81	20240102	2950	3.05	20240705	6120	-50.33	20231204	2950	3.05	20240705	0.90	N	040160	500	60 억		3425844	N	N	0	N	00	N
124	20240710	140446	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3050	-50	5	-1.61	31000400	10161	68.42	3120	3120	3015	4030	2170	3100	3050.92	28.42	0	-2878	3200	3150	3100	3050	3000	3175	3075	60	930	500	2040	5	1	12055535	368	12.50	0.42	12	0.08	244.00	7197.00	6170	20230704	-50.57	2950	20240705	3.39	4270	-28.57	20240102	2950	3.39	20240705	6120	-50.16	20231204	2950	3.39	20240705	0.90	N	040160	500	60 억		3425844	N	N	0	N	00	N
125	20240710	130447	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3065	-35	5	-1.13	21722920	7103	47.83	3120	3120	3020	4030	2170	3100	3058.27	28.42	0	-2202	3200	3150	3100	3050	3000	3175	3075	60	930	500	2040	5	1	12055535	370	12.56	0.43	12	0.06	244.00	7197.00	6170	20230704	-50.32	2950	20240705	3.90	4270	-28.22	20240102	2950	3.90	20240705	6120	-49.92	20231204	2950	3.90	20240705	0.90	N	040160	500	60 억		3425844	N	N	0	N	00	N
126	20240710	120447	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3070	-30	5	-0.97	18368960	6005	40.43	3120	3120	3020	4030	2170	3100	3058.94	28.42	0	-1704	3200	3150	3100	3050	3000	3175	3075	60	930	500	2040	5	1	12055535	370	12.58	0.43	12	0.05	244.00	7197.00	6170	20230704	-50.24	2950	20240705	4.07	4270	-28.10	20240102	2950	4.07	20240705	6120	-49.84	20231204	2950	4.07	20240705	0.90	N	040160	500	60 억		3425844	N	N	0	N	00	N
127	20240710	110448	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3070	-30	5	-0.97	17864955	5841	39.33	3120	3120	3020	4030	2170	3100	3058.54	28.42	0	-1622	3200	3150	3100	3050	3000	3175	3075	60	930	500	2040	5	1	12055535	370	12.58	0.43	12	0.05	244.00	7197.00	6170	20230704	-50.24	2950	20240705	4.07	4270	-28.10	20240102	2950	4.07	20240705	6120	-49.84	20231204	2950	4.07	20240705	0.90	N	040160	500	60 억		3425844	N	N	0	N	00	N
128	20240710	100444	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3060	-40	5	-1.29	9963210	3239	21.81	3120	3120	3045	4030	2170	3100	3076.01	28.42	0	-1589	3200	3150	3100	3050	3000	3175	3075	60	930	500	2040	5	1	12055535	369	12.54	0.43	12	0.03	244.00	7197.00	6170	20230704	-50.41	2950	20240705	3.73	4270	-28.34	20240102	2950	3.73	20240705	6120	-50.00	20231204	2950	3.73	20240705	0.90	N	040160	500	60 억		3425844	N	N	0	N	00	N
129	20240710	090446	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3100	0	3	0.00	535545	172	1.16	3120	3120	3100	4030	2170	3100	3113.63	28.42	0	-17	3200	3150	3100	3050	3000	3175	3075	60	930	500	2040	5	1	12055535	374	12.70	0.43	12	0.00	244.00	7197.00	6170	20230704	-49.76	2950	20240705	5.08	4270	-27.40	20240102	2950	5.08	20240705	6120	-49.35	20231204	2950	5.08	20240705	0.90	N	040160	500	60 억		3425844	N	N	0	N	00	N
130	20240709	160446	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3100	90	2	2.99	45457180	14704	86.96	3050	3150	3050	3910	2110	3010	3091.48	28.42	0	-406	3063	3036	2998	2971	2933	3050	2985	60	900	500	1980	5	1	12055535	374	12.70	0.43	12	0.12	244.00	7197.00	6230	20230703	-50.24	2950	20240705	5.08	4270	-27.40	20240102	2950	5.08	20240705	6120	-49.35	20231204	2950	5.08	20240705	0.90	N	040160	500	60 억		3426247	N	N	0	N	00	N
131	20240709	150446	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3065	55	2	1.83	36328645	11732	69.38	3050	3150	3050	3910	2110	3010	3096.54	28.42	0	-406	3063	3036	2998	2971	2933	3050	2985	60	900	500	1980	5	1	12055535	370	12.56	0.43	12	0.10	244.00	7197.00	6230	20230703	-50.80	2950	20240705	3.90	4270	-28.22	20240102	2950	3.90	20240705	6120	-49.92	20231204	2950	3.90	20240705	0.90	N	040160	500	60 억		3426247	N	N	0	N	00	N
132	20240709	140447	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3080	70	2	2.33	31919730	10299	60.91	3050	3150	3050	3910	2110	3010	3099.30	28.42	0	-406	3063	3036	2998	2971	2933	3050	2985	60	900	500	1980	5	1	12055535	371	12.62	0.43	12	0.09	244.00	7197.00	6230	20230703	-50.56	2950	20240705	4.41	4270	-27.87	20240102	2950	4.41	20240705	6120	-49.67	20231204	2950	4.41	20240705	0.90	N	040160	500	60 억		3426247	N	N	0	N	00	N
133	20240709	130448	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3095	85	2	2.82	31040065	10014	59.22	3050	3150	3050	3910	2110	3010	3099.67	28.42	0	-406	3063	3036	2998	2971	2933	3050	2985	60	900	500	1980	5	1	12055535	373	12.68	0.43	12	0.08	244.00	7197.00	6230	20230703	-50.32	2950	20240705	4.92	4270	-27.52	20240102	2950	4.92	20240705	6120	-49.43	20231204	2950	4.92	20240705	0.90	N	040160	500	60 억		3426247	N	N	0	N	00	N
134	20240709	120449	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3095	85	2	2.82	29860970	9633	56.97	3050	3150	3050	3910	2110	3010	3099.86	28.42	0	-406	3063	3036	2998	2971	2933	3050	2985	60	900	500	1980	5	1	12055535	373	12.68	0.43	12	0.08	244.00	7197.00	6230	20230703	-50.32	2950	20240705	4.92	4270	-27.52	20240102	2950	4.92	20240705	6120	-49.43	20231204	2950	4.92	20240705	0.90	N	040160	500	60 억		3426247	N	N	0	N	00	N
135	20240709	110448	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3105	95	2	3.16	27795270	8965	53.02	3050	3150	3050	3910	2110	3010	3100.42	28.42	0	-406	3063	3036	2998	2971	2933	3050	2985	60	900	500	1980	5	1	12055535	374	12.73	0.43	12	0.07	244.00	7197.00	6230	20230703	-50.16	2950	20240705	5.25	4270	-27.28	20240102	2950	5.25	20240705	6120	-49.26	20231204	2950	5.25	20240705	0.90	N	040160	500	60 억		3426247	N	N	0	N	00	N
136	20240709	100447	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3085	75	2	2.49	12829200	4165	24.63	3050	3130	3050	3910	2110	3010	3080.24	28.42	0	-128	3063	3036	2998	2971	2933	3050	2985	60	900	500	1980	5	1	12055535	372	12.64	0.43	12	0.03	244.00	7197.00	6230	20230703	-50.48	2950	20240705	4.58	4270	-27.75	20240102	2950	4.58	20240705	6120	-49.59	20231204	2950	4.58	20240705	0.90	N	040160	500	60 억		3426247	N	N	0	N	00	N
137	20240709	090446	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3060	50	2	1.66	1110595	364	2.15	3050	3060	3050	3910	2110	3010	3051.09	28.42	0	9	3063	3036	2998	2971	2933	3050	2985	60	900	500	1980	5	1	12055535	369	12.54	0.43	12	0.00	244.00	7197.00	6230	20230703	-50.88	2950	20240705	3.73	4270	-28.34	20240102	2950	3.73	20240705	6120	-50.00	20231204	2950	3.73	20240705	0.90	N	040160	500	60 억		3426247	N	N	0	N	00	N
138	20240708	160443	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3010	10	2	0.33	50559585	16907	115.09	3000	3025	2960	3900	2100	3000	2990.45	28.39	0	3812	3033	3016	2983	2966	2933	3025	2975	60	900	500	1980	5	1	12055535	363	12.34	0.42	12	0.14	244.00	7197.00	6230	20230703	-51.69	2950	20240705	2.03	4270	-29.51	20240102	2950	2.03	20240705	6120	-50.82	20231204	2950	2.03	20240705	0.91	N	040160	500	60 억		3422435	N	N	0	N	00	N
139	20240708	150444	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3000	0	3	0.00	47503670	15890	108.17	3000	3025	2960	3900	2100	3000	2989.53	28.39	0	3813	3033	3016	2983	2966	2933	3025	2975	60	900	500	1980	5	1	12055535	362	12.30	0.42	12	0.13	244.00	7197.00	6230	20230703	-51.85	2950	20240705	1.69	4270	-29.74	20240102	2950	1.69	20240705	6120	-50.98	20231204	2950	1.69	20240705	0.91	N	040160	500	60 억		3422435	N	N	0	N	00	N
140	20240708	140446	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3000	0	3	0.00	36010050	12058	82.08	3000	3025	2960	3900	2100	3000	2986.40	28.39	0	806	3033	3016	2983	2966	2933	3025	2975	60	900	500	1980	5	1	12055535	362	12.30	0.42	12	0.10	244.00	7197.00	6230	20230703	-51.85	2950	20240705	1.69	4270	-29.74	20240102	2950	1.69	20240705	6120	-50.98	20231204	2950	1.69	20240705	0.91	N	040160	500	60 억		3422435	N	N	0	N	00	N
141	20240708	130442	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3000	0	3	0.00	35923215	12029	81.89	3000	3025	2960	3900	2100	3000	2986.38	28.39	0	805	3033	3016	2983	2966	2933	3025	2975	60	900	500	1980	5	1	12055535	362	12.30	0.42	12	0.10	244.00	7197.00	6230	20230703	-51.85	2950	20240705	1.69	4270	-29.74	20240102	2950	1.69	20240705	6120	-50.98	20231204	2950	1.69	20240705	0.91	N	040160	500	60 억		3422435	N	N	0	N	00	N
142	20240708	120444	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2990	-10	5	-0.33	32544950	10899	74.19	3000	3025	2960	3900	2100	3000	2986.05	28.39	0	805	3033	3016	2983	2966	2933	3025	2975	60	900	500	1980	5	1	12055535	360	12.25	0.42	12	0.09	244.00	7197.00	6230	20230703	-52.01	2950	20240705	1.36	4270	-29.98	20240102	2950	1.36	20240705	6120	-51.14	20231204	2950	1.36	20240705	0.91	N	040160	500	60 억		3422435	N	N	0	N	00	N
143	20240708	110443	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2980	-20	5	-0.67	28898170	9677	65.87	3000	3025	2960	3900	2100	3000	2986.27	28.39	0	805	3033	3016	2983	2966	2933	3025	2975	60	900	500	1980	5	1	12055535	359	12.21	0.41	12	0.08	244.00	7197.00	6230	20230703	-52.17	2950	20240705	1.02	4270	-30.21	20240102	2950	1.02	20240705	6120	-51.31	20231204	2950	1.02	20240705	0.91	N	040160	500	60 억		3422435	N	N	0	N	00	N
144	20240708	100443	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3000	0	3	0.00	11387450	3792	25.81	3000	3025	2985	3900	2100	3000	3003.02	28.39	0	884	3033	3016	2983	2966	2933	3025	2975	60	900	500	1980	5	1	12055535	362	12.30	0.42	12	0.03	244.00	7197.00	6230	20230703	-51.85	2950	20240705	1.69	4270	-29.74	20240102	2950	1.69	20240705	6120	-50.98	20231204	2950	1.69	20240705	0.91	N	040160	500	60 억		3422435	N	N	0	N	00	N
145	20240708	090443	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3015	15	2	0.50	1212045	404	2.75	3000	3015	3000	3900	2100	3000	3000.11	28.39	0	-105	3033	3016	2983	2966	2933	3025	2975	60	900	500	1980	5	1	12055535	363	12.36	0.42	12	0.00	244.00	7197.00	6230	20230703	-51.61	2950	20240705	2.20	4270	-29.39	20240102	2950	2.20	20240705	6120	-50.74	20231204	2950	2.20	20240705	0.91	N	040160	500	60 억		3422435	N	N	0	N	00	N
146	20240705	160442	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3000	0	3	0.00	43639680	14688	47.80	2995	3000	2950	3900	2100	3000	2971.11	28.39	0	-366	3093	3046	3003	2956	2913	3025	2935	60	900	500	1980	5	1	12055535	362	12.30	0.42	12	0.12	244.00	7197.00	6230	20230703	-51.85	2950	20240705	1.69	4270	-29.74	20240102	2950	1.69	20240705	6160	-51.30	20230705	2950	1.69	20240705	0.89	N	040160	500	60 억		3422656	N	N	0	N	00	N
147	20240705	150443	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	2995	-5	5	-0.17	39799145	13404	43.62	2995	3000	2950	3900	2100	3000	2969.20	28.39	0	-236	3093	3046	3003	2956	2913	3025	2935	60	900	500	1980	5	1	12055535	361	12.27	0.42	12	0.11	244.00	7197.00	6230	20230703	-51.93	2950	20240705	1.53	4270	-29.86	20240102	2950	1.53	20240705	6160	-51.38	20230705	2950	1.53	20240705	0.89	N	040160	500	60 억		3422656	N	N	0	N	00	N
148	20240705	140443	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3000	0	3	0.00	37506390	12636	41.12	2995	3000	2950	3900	2100	3000	2968.22	28.39	0	-173	3093	3046	3003	2956	2913	3025	2935	60	900	500	1980	5	1	12055535	362	12.30	0.42	12	0.10	244.00	7197.00	6230	20230703	-51.85	2950	20240705	1.69	4270	-29.74	20240102	2950	1.69	20240705	6160	-51.30	20230705	2950	1.69	20240705	0.89	N	040160	500	60 억		3422656	N	N	0	N	00	N
149	20240705	130442	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3000	0	3	0.00	32525440	10974	35.72	2995	3000	2950	3900	2100	3000	2963.86	28.39	0	16	3093	3046	3003	2956	2913	3025	2935	60	900	500	1980	5	1	12055535	362	12.30	0.42	12	0.09	244.00	7197.00	6230	20230703	-51.85	2950	20240705	1.69	4270	-29.74	20240102	2950	1.69	20240705	6160	-51.30	20230705	2950	1.69	20240705	0.89	N	040160	500	60 억		3422656	N	N	0	N	00	N
150	20240705	120443	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3000	0	3	0.00	31547075	10646	34.65	2995	3000	2950	3900	2100	3000	2963.28	28.39	0	11	3093	3046	3003	2956	2913	3025	2935	60	900	500	1980	5	1	12055535	362	12.30	0.42	12	0.09	244.00	7197.00	6230	20230703	-51.85	2950	20240705	1.69	4270	-29.74	20240102	2950	1.69	20240705	6160	-51.30	20230705	2950	1.69	20240705	0.89	N	040160	500	60 억		3422656	N	N	0	N	00	N
151	20240705	110441	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	2970	-30	5	-1.00	27182635	9180	29.88	2995	3000	2950	3900	2100	3000	2961.07	28.39	0	128	3093	3046	3003	2956	2913	3025	2935	60	900	500	1980	5	1	12055535	358	12.17	0.41	12	0.08	244.00	7197.00	6230	20230703	-52.33	2950	20240705	0.68	4270	-30.44	20240102	2950	0.68	20240705	6160	-51.79	20230705	2950	0.68	20240705	0.89	N	040160	500	60 억		3422656	N	N	0	N	00	N
152	20240705	100442	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	2960	-40	5	-1.33	21502600	7262	23.63	2995	3000	2950	3900	2100	3000	2960.97	28.39	0	214	3093	3046	3003	2956	2913	3025	2935	60	900	500	1980	5	1	12055535	357	12.13	0.41	12	0.06	244.00	7197.00	6230	20230703	-52.49	2950	20240705	0.34	4270	-30.68	20240102	2950	0.34	20240705	6160	-51.95	20230705	2950	0.34	20240705	0.89	N	040160	500	60 억		3422656	N	N	0	N	00	N
153	20240705	090442	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2995	-5	5	-0.17	967390	323	1.05	2995	3000	2995	3900	2100	3000	2995.02	28.39	0	-178	3093	3046	3003	2956	2913	3025	2935	60	900	500	1980	5	1	12055535	361	12.27	0.42	12	0.00	244.00	7197.00	6230	20230703	-51.93	2960	20240704	1.18	4270	-29.86	20240102	2960	1.18	20240704	6160	-51.38	20230705	2960	1.18	20240704	0.89	N	040160	500	60 억		3422656	N	N	0	N	00	N
154	20240704	160439	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3000	-50	5	-1.64	92245300	30725	110.85	3045	3050	2960	3965	2135	3050	3002.29	28.39	0	668	3163	3106	3068	3011	2973	3087	2992	60	915	500	2010	5	1	12055535	362	12.30	0.42	12	0.25	244.00	7197.00	6230	20230703	-51.85	2960	20240704	1.35	4270	-29.74	20240102	2960	1.35	20240704	6170	-51.38	20230704	2960	1.35	20240704	0.89	N	040160	500	60 억		3421988	N	N	0	N	00	N
155	20240704	150442	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3000	-50	5	-1.64	89061985	29655	106.99	3045	3050	2960	3965	2135	3050	3003.27	28.39	0	469	3163	3106	3068	3011	2973	3087	2992	60	915	500	2010	5	1	12055535	362	12.30	0.42	12	0.25	244.00	7197.00	6230	20230703	-51.85	2960	20240704	1.35	4270	-29.74	20240102	2960	1.35	20240704	6170	-51.38	20230704	2960	1.35	20240704	0.89	N	040160	500	60 억		3421988	N	N	0	N	00	N
156	20240704	140442	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	2980	-70	5	-2.30	67195890	22299	80.45	3045	3050	2980	3965	2135	3050	3013.40	28.39	0	559	3163	3106	3068	3011	2973	3087	2992	60	915	500	2010	5	1	12055535	359	12.21	0.41	12	0.18	244.00	7197.00	6230	20230703	-52.17	2980	20240704	0.00	4270	-30.21	20240102	2980	0.00	20240704	6170	-51.70	20230704	2980	0.00	20240704	0.89	N	040160	500	60 억		3421988	N	N	0	N	00	N
157	20240704	130442	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	2995	-55	5	-1.80	59759505	19806	71.46	3045	3050	2990	3965	2135	3050	3017.24	28.39	0	365	3163	3106	3068	3011	2973	3087	2992	60	915	500	2010	5	1	12055535	361	12.27	0.42	12	0.16	244.00	7197.00	6230	20230703	-51.93	2990	20240704	0.17	4270	-29.86	20240102	2990	0.17	20240704	6170	-51.46	20230704	2990	0.17	20240704	0.89	N	040160	500	60 억		3421988	N	N	0	N	00	N
158	20240704	120441	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3015	-35	5	-1.15	35819745	11824	42.66	3045	3050	3005	3965	2135	3050	3029.41	28.39	0	344	3163	3106	3068	3011	2973	3087	2992	60	915	500	2010	5	1	12055535	363	12.36	0.42	12	0.10	244.00	7197.00	6230	20230703	-51.61	3005	20240704	0.33	4270	-29.39	20240102	3005	0.33	20240704	6170	-51.13	20230704	3005	0.33	20240704	0.89	N	040160	500	60 억		3421988	N	N	0	N	00	N
159	20240704	110440	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3025	-25	5	-0.82	22514065	7410	26.73	3045	3050	3020	3965	2135	3050	3038.34	28.39	0	457	3163	3106	3068	3011	2973	3087	2992	60	915	500	2010	5	1	12055535	365	12.40	0.42	12	0.06	244.00	7197.00	6230	20230703	-51.44	3020	20240704	0.17	4270	-29.16	20240102	3020	0.17	20240704	6170	-50.97	20230704	3020	0.17	20240704	0.89	N	040160	500	60 억		3421988	N	N	0	N	00	N
160	20240704	100441	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3050	0	3	0.00	18828215	6191	22.34	3045	3050	3025	3965	2135	3050	3041.22	28.39	0	448	3163	3106	3068	3011	2973	3087	2992	60	915	500	2010	5	1	12055535	368	12.50	0.42	12	0.05	244.00	7197.00	6230	20230703	-51.04	3025	20240704	0.83	4270	-28.57	20240102	3025	0.83	20240704	6170	-50.57	20230704	3025	0.83	20240704	0.89	N	040160	500	60 억		3421988	N	N	0	N	00	N
161	20240704	090441	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3045	-5	5	-0.16	538965	177	0.64	3045	3045	3045	3965	2135	3050	3045.00	28.39	0	0	3163	3106	3068	3011	2973	3087	2992	60	915	500	2010	5	1	12055535	367	12.48	0.42	12	0.00	244.00	7197.00	6230	20230703	-51.12	3030	20240703	0.50	4270	-28.69	20240102	3030	0.50	20240703	6170	-50.65	20230704	3030	0.50	20240703	0.89	N	040160	500	60 억		3421988	N	N	0	N	00	N
162	20240703	160438	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3050	-40	5	-1.29	85209990	27712	134.66	3090	3125	3030	4015	2165	3090	3074.84	28.40	0	-2175	3166	3127	3106	3067	3046	3117	3057	60	925	500	2030	5	1	12055535	368	12.50	0.42	12	0.23	244.00	7197.00	6230	20230703	-51.04	3030	20240703	0.66	4270	-28.57	20240102	3030	0.66	20240703	6230	-51.04	20230703	3030	0.66	20240703	0.90	N	040160	500	60 억		3424163	N	N	0	N	00	N
163	20240703	150440	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3060	-30	5	-0.97	80466865	26155	127.09	3090	3125	3040	4015	2165	3090	3076.54	28.40	0	-2046	3166	3127	3106	3067	3046	3117	3057	60	925	500	2030	5	1	12055535	369	12.54	0.43	12	0.22	244.00	7197.00	6230	20230703	-50.88	3040	20240703	0.66	4270	-28.34	20240102	3040	0.66	20240703	6230	-50.88	20230703	3040	0.66	20240703	0.90	N	040160	500	60 억		3424163	N	N	0	N	00	N
164	20240703	140440	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3095	5	2	0.16	72438680	23527	114.32	3090	3125	3050	4015	2165	3090	3078.96	28.40	0	-1412	3166	3127	3106	3067	3046	3117	3057	60	925	500	2030	5	1	12055535	373	12.68	0.43	12	0.20	244.00	7197.00	6230	20230703	-50.32	3050	20240703	1.48	4270	-27.52	20240102	3050	1.48	20240703	6230	-50.32	20230703	3050	1.48	20240703	0.90	N	040160	500	60 억		3424163	N	N	0	N	00	N
165	20240703	130440	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3070	-20	5	-0.65	56640020	18355	89.19	3090	3125	3055	4015	2165	3090	3085.81	28.40	0	-1334	3166	3127	3106	3067	3046	3117	3057	60	925	500	2030	5	1	12055535	370	12.58	0.43	12	0.15	244.00	7197.00	6230	20230703	-50.72	3055	20240703	0.49	4270	-28.10	20240102	3055	0.49	20240703	6230	-50.72	20230703	3055	0.49	20240703	0.90	N	040160	500	60 억		3424163	N	N	0	N	00	N
166	20240703	120439	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3080	-10	5	-0.32	45182635	14618	71.03	3090	3125	3080	4015	2165	3090	3090.89	28.40	0	-1357	3166	3127	3106	3067	3046	3117	3057	60	925	500	2030	5	1	12055535	371	12.62	0.43	12	0.12	244.00	7197.00	6230	20230703	-50.56	3080	20240703	0.00	4270	-27.87	20240102	3080	0.00	20240703	6230	-50.56	20230703	3080	0.00	20240703	0.90	N	040160	500	60 억		3424163	N	N	0	N	00	N
167	20240703	110441	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3090	0	3	0.00	29000955	9385	45.60	3090	3125	3080	4015	2165	3090	3090.14	28.40	0	-978	3166	3127	3106	3067	3046	3117	3057	60	925	500	2030	5	1	12055535	373	12.66	0.43	12	0.08	244.00	7197.00	6230	20230703	-50.40	3080	20240703	0.32	4270	-27.63	20240102	3080	0.32	20240703	6230	-50.40	20230703	3080	0.32	20240703	0.90	N	040160	500	60 억		3424163	N	N	0	N	00	N
168	20240703	100440	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3100	10	2	0.32	17545240	5671	27.56	3090	3125	3080	4015	2165	3090	3093.85	28.40	0	-808	3166	3127	3106	3067	3046	3117	3057	60	925	500	2030	5	1	12055535	374	12.70	0.43	12	0.05	244.00	7197.00	6230	20230703	-50.24	3080	20240703	0.65	4270	-27.40	20240102	3080	0.65	20240703	6230	-50.24	20230703	3080	0.65	20240703	0.90	N	040160	500	60 억		3424163	N	N	0	N	00	N
169	20240703	090439	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3120	30	2	0.97	1965505	635	3.09	3090	3125	3090	4015	2165	3090	3095.28	28.40	0	-88	3166	3127	3106	3067	3046	3117	3057	60	925	500	2030	5	1	12055535	376	12.79	0.43	12	0.01	244.00	7197.00	6230	20230703	-49.92	3080	20240416	1.30	4270	-26.93	20240102	3080	1.30	20240416	6230	-49.92	20230703	3080	1.30	20240416	0.90	N	040160	500	60 억		3424163	N	N	0	N	00	N
170	20240702	160438	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3090	-55	5	-1.75	63749780	20573	98.18	3115	3145	3085	4085	2205	3145	3098.66	28.43	0	-3583	3201	3172	3156	3127	3111	3165	3120	60	940	500	2070	5	1	12055535	373	12.66	0.43	12	0.17	244.00	7197.00	6230	20230703	-50.40	3080	20240416	0.32	4270	-27.63	20240102	3080	0.32	20240416	6230	-50.40	20230703	3080	0.32	20240416	0.90	N	040160	500	60 억		3427683	N	N	0	N	00	N
171	20240702	150439	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3095	-50	5	-1.59	54495585	17578	83.89	3115	3145	3090	4085	2205	3145	3100.16	28.43	0	-2864	3201	3172	3156	3127	3111	3165	3120	60	940	500	2070	5	1	12055535	373	12.68	0.43	12	0.15	244.00	7197.00	6230	20230703	-50.32	3080	20240416	0.49	4270	-27.52	20240102	3080	0.49	20240416	6230	-50.32	20230703	3080	0.49	20240416	0.90	N	040160	500	60 억		3427683	N	N	0	N	00	N
172	20240702	140439	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3095	-50	5	-1.59	52844590	17044	81.34	3115	3145	3090	4085	2205	3145	3100.43	28.43	0	-2852	3201	3172	3156	3127	3111	3165	3120	60	940	500	2070	5	1	12055535	373	12.68	0.43	12	0.14	244.00	7197.00	6230	20230703	-50.32	3080	20240416	0.49	4270	-27.52	20240102	3080	0.49	20240416	6230	-50.32	20230703	3080	0.49	20240416	0.90	N	040160	500	60 억		3427683	N	N	0	N	00	N
173	20240702	130439	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3100	-45	5	-1.43	40137815	12934	61.73	3115	3145	3090	4085	2205	3145	3103.21	28.43	0	-2785	3201	3172	3156	3127	3111	3165	3120	60	940	500	2070	5	1	12055535	374	12.70	0.43	12	0.11	244.00	7197.00	6230	20230703	-50.24	3080	20240416	0.65	4270	-27.40	20240102	3080	0.65	20240416	6230	-50.24	20230703	3080	0.65	20240416	0.90	N	040160	500	60 억		3427683	N	N	0	N	00	N
174	20240702	120439	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3100	-45	5	-1.43	37616625	12121	57.85	3115	3145	3090	4085	2205	3145	3103.35	28.43	0	-2610	3201	3172	3156	3127	3111	3165	3120	60	940	500	2070	5	1	12055535	374	12.70	0.43	12	0.10	244.00	7197.00	6230	20230703	-50.24	3080	20240416	0.65	4270	-27.40	20240102	3080	0.65	20240416	6230	-50.24	20230703	3080	0.65	20240416	0.90	N	040160	500	60 억		3427683	N	N	0	N	00	N
175	20240702	110438	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3105	-40	5	-1.27	36199685	11664	55.66	3115	3145	3090	4085	2205	3145	3103.46	28.43	0	-2610	3201	3172	3156	3127	3111	3165	3120	60	940	500	2070	5	1	12055535	374	12.73	0.43	12	0.10	244.00	7197.00	6230	20230703	-50.16	3080	20240416	0.81	4270	-27.28	20240102	3080	0.81	20240416	6230	-50.16	20230703	3080	0.81	20240416	0.90	N	040160	500	60 억		3427683	N	N	0	N	00	N
176	20240702	100439	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3095	-50	5	-1.59	32391585	10434	49.79	3115	3145	3090	4085	2205	3145	3104.34	28.43	0	-2531	3201	3172	3156	3127	3111	3165	3120	60	940	500	2070	5	1	12055535	373	12.68	0.43	12	0.09	244.00	7197.00	6230	20230703	-50.32	3080	20240416	0.49	4270	-27.52	20240102	3080	0.49	20240416	6230	-50.32	20230703	3080	0.49	20240416	0.90	N	040160	500	60 억		3427683	N	N	0	N	00	N
177	20240702	090440	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3140	-5	5	-0.16	3337770	1071	5.11	3115	3145	3115	4085	2205	3145	3115.93	28.43	0	367	3201	3172	3156	3127	3111	3165	3120	60	940	500	2070	5	1	12055535	379	12.87	0.44	12	0.01	244.00	7197.00	6230	20230703	-49.60	3080	20240416	1.95	4270	-26.46	20240102	3080	1.95	20240416	6230	-49.60	20230703	3080	1.95	20240416	0.90	N	040160	500	60 억		3427683	N	N	0	N	00	N
178	20240701	160437	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3145	-60	5	-1.87	65954390	20852	148.32	3185	3185	3140	4165	2245	3205	3163.02	28.44	0	-309	3275	3240	3210	3175	3145	3257	3192	60	960	500	2110	5	1	12055535	379	12.89	0.44	12	0.17	244.00	7197.00	6230	20230703	-49.52	3080	20240416	2.11	4270	-26.35	20240102	3080	2.11	20240416	6230	-49.52	20230703	3080	2.11	20240416	0.92	N	040160	500	60 억		3427992	N	N	0	N	00	N
179	20240701	150439	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3145	-60	5	-1.87	58088615	18353	130.54	3185	3185	3140	4165	2245	3205	3165.06	28.44	0	-350	3275	3240	3210	3175	3145	3257	3192	60	960	500	2110	5	1	12055535	379	12.89	0.44	12	0.15	244.00	7197.00	6230	20230703	-49.52	3080	20240416	2.11	4270	-26.35	20240102	3080	2.11	20240416	6230	-49.52	20230703	3080	2.11	20240416	0.92	N	040160	500	60 억		3427992	N	N	0	N	00	N
180	20240701	140437	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3170	-35	5	-1.09	50304680	15884	112.98	3185	3185	3150	4165	2245	3205	3166.99	28.44	0	-340	3275	3240	3210	3175	3145	3257	3192	60	960	500	2110	5	1	12055535	382	12.99	0.44	12	0.13	244.00	7197.00	6230	20230703	-49.12	3080	20240416	2.92	4270	-25.76	20240102	3080	2.92	20240416	6230	-49.12	20230703	3080	2.92	20240416	0.92	N	040160	500	60 억		3427992	N	N	0	N	00	N
181	20240701	130438	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3180	-25	5	-0.78	47431110	14979	106.54	3185	3185	3150	4165	2245	3205	3166.49	28.44	0	-200	3275	3240	3210	3175	3145	3257	3192	60	960	500	2110	5	1	12055535	383	13.03	0.44	12	0.12	244.00	7197.00	6230	20230703	-48.96	3080	20240416	3.25	4270	-25.53	20240102	3080	3.25	20240416	6230	-48.96	20230703	3080	3.25	20240416	0.92	N	040160	500	60 억		3427992	N	N	0	N	00	N
182	20240701	120439	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3180	-25	5	-0.78	45962330	14517	103.26	3185	3185	3150	4165	2245	3205	3166.09	28.44	0	-200	3275	3240	3210	3175	3145	3257	3192	60	960	500	2110	5	1	12055535	383	13.03	0.44	12	0.12	244.00	7197.00	6230	20230703	-48.96	3080	20240416	3.25	4270	-25.53	20240102	3080	3.25	20240416	6230	-48.96	20230703	3080	3.25	20240416	0.92	N	040160	500	60 억		3427992	N	N	0	N	00	N
183	20240701	110437	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3165	-40	5	-1.25	36467335	11511	81.88	3185	3185	3150	4165	2245	3205	3168.03	28.44	0	-80	3275	3240	3210	3175	3145	3257	3192	60	960	500	2110	5	1	12055535	382	12.97	0.44	12	0.10	244.00	7197.00	6230	20230703	-49.20	3080	20240416	2.76	4270	-25.88	20240102	3080	2.76	20240416	6230	-49.20	20230703	3080	2.76	20240416	0.92	N	040160	500	60 억		3427992	N	N	0	N	00	N
184	20240701	100437	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3170	-35	5	-1.09	29112240	9191	65.37	3185	3185	3150	4165	2245	3205	3167.45	28.44	0	4	3275	3240	3210	3175	3145	3257	3192	60	960	500	2110	5	1	12055535	382	12.99	0.44	12	0.08	244.00	7197.00	6230	20230703	-49.12	3080	20240416	2.92	4270	-25.76	20240102	3080	2.92	20240416	6230	-49.12	20230703	3080	2.92	20240416	0.92	N	040160	500	60 억		3427992	N	N	0	N	00	N
185	20240701	090436	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3185	-20	5	-0.62	2216850	696	4.95	3185	3185	3175	4165	2245	3205	3184.99	28.44	0	-77	3275	3240	3210	3175	3145	3257	3192	60	960	500	2110	5	1	12055535	384	13.05	0.44	12	0.01	244.00	7197.00	6230	20230703	-48.88	3080	20240416	3.41	4270	-25.41	20240102	3080	3.41	20240416	6230	-48.88	20230703	3080	3.41	20240416	0.92	N	040160	500	60 억		3427992	N	N	0	N	00	N