KissMeData/263860/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	161100	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	10400	1180	2	12.80	16062165460	1475132	437.71	9310	11660	9250	11980	6460	9220	10888.91	20.72	0	110312	10640	9930	9400	8690	8160	10285	9045	47	2760	500	6080	10	1	9444600	982	15.73	1.71	12	15.62	661.00	6093.00	16000	20240129	-35.00	8310	20240719	25.15	16000	-35.00	20240129	8310	25.15	20240719	16000	-35.00	20240129	8310	25.15	20240719	1.44	N	263860	500	47 억		1956877	N	N	0	N	00	N
3	20240731	151116	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	10490	1270	2	13.77	15828144150	1452746	431.07	9310	11660	9250	11980	6460	9220	10895.33	20.72	0	107460	10640	9930	9400	8690	8160	10285	9045	47	2760	500	6080	10	1	9444600	991	15.87	1.72	12	15.38	661.00	6093.00	16000	20240129	-34.44	8310	20240719	26.23	16000	-34.44	20240129	8310	26.23	20240719	16000	-34.44	20240129	8310	26.23	20240719	1.44	N	263860	500	47 억		1956877	N	N	0	N	00	N
4	20240731	141115	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	10410	1190	2	12.91	15072915680	1380451	409.61	9310	11660	9250	11980	6460	9220	10918.83	20.72	0	98968	10640	9930	9400	8690	8160	10285	9045	47	2760	500	6080	10	1	9444600	983	15.75	1.71	12	14.62	661.00	6093.00	16000	20240129	-34.94	8310	20240719	25.27	16000	-34.94	20240129	8310	25.27	20240719	16000	-34.94	20240129	8310	25.27	20240719	1.44	N	263860	500	47 억		1956877	Y	N	0	N	00	N
5	20240731	131111	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	10870	1650	2	17.90	13254766420	1212479	359.77	9310	11660	9250	11980	6460	9220	10931.96	20.72	0	100513	10640	9930	9400	8690	8160	10285	9045	47	2760	500	6080	10	1	9444600	1027	16.44	1.78	12	12.84	661.00	6093.00	16000	20240129	-32.06	8310	20240719	30.81	16000	-32.06	20240129	8310	30.81	20240719	16000	-32.06	20240129	8310	30.81	20240719	1.44	N	263860	500	47 억		1956877	N	N	0	N	00	N
6	20240731	121110	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	10890	1670	2	18.11	11471575290	1050192	311.62	9310	11660	9250	11980	6460	9220	10923.31	20.72	0	95111	10640	9930	9400	8690	8160	10285	9045	47	2760	500	6080	10	1	9444600	1029	16.48	1.79	12	11.12	661.00	6093.00	16000	20240129	-31.94	8310	20240719	31.05	16000	-31.94	20240129	8310	31.05	20240719	16000	-31.94	20240129	8310	31.05	20240719	1.44	N	263860	500	47 억		1956877	N	N	0	N	00	N
7	20240731	111113	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11180	1960	2	21.26	10281646460	943280	279.89	9310	11660	9250	11980	6460	9220	10899.89	20.72	0	95923	10640	9930	9400	8690	8160	10285	9045	47	2760	500	6080	10	1	9444600	1056	16.91	1.83	12	9.99	661.00	6093.00	16000	20240129	-30.13	8310	20240719	34.54	16000	-30.13	20240129	8310	34.54	20240719	16000	-30.13	20240129	8310	34.54	20240719	1.44	N	263860	500	47 억		1956877	N	N	0	N	00	N
8	20240731	101108	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	10750	1530	2	16.59	6458417180	603156	178.97	9310	11280	9250	11980	6460	9220	10707.71	20.72	0	96292	10640	9930	9400	8690	8160	10285	9045	47	2760	500	6080	10	1	9444600	1015	16.26	1.76	12	6.39	661.00	6093.00	16000	20240129	-32.81	8310	20240719	29.36	16000	-32.81	20240129	8310	29.36	20240719	16000	-32.81	20240129	8310	29.36	20240719	1.44	N	263860	500	47 억		1956877	N	N	0	N	00	N
9	20240731	091109	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9720	500	2	5.42	271643110	28075	8.33	9310	10100	9250	11980	6460	9220	9675.62	20.72	0	10979	10640	9930	9400	8690	8160	10285	9045	47	2760	500	6080	10	1	9444600	918	14.70	1.60	12	0.30	661.00	6093.00	16000	20240129	-39.25	8310	20240719	16.97	16000	-39.25	20240129	8310	16.97	20240719	16000	-39.25	20240129	8310	16.97	20240719	1.44	N	263860	500	47 억		1956877	N	N	0	N	00	N
10	20240730	161041	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9220	350	2	3.95	3234090600	336323	3303.44	8950	10110	8870	11530	6210	8870	9616.08	20.46	0	4315	9110	8990	8920	8800	8730	8955	8765	47	2660	500	5850	10	1	9444600	871	13.95	1.51	12	3.56	661.00	6093.00	16000	20240129	-42.38	8310	20240719	10.95	16000	-42.38	20240129	8310	10.95	20240719	16000	-42.38	20240129	8310	10.95	20240719	1.45	N	263860	500	47 억		1932599	N	N	0	N	00	N
11	20240730	151104	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9280	410	2	4.62	3172134640	329614	3237.54	8950	10110	8870	11530	6210	8870	9623.79	20.46	0	3124	9110	8990	8920	8800	8730	8955	8765	47	2660	500	5850	10	1	9444600	876	14.04	1.52	12	3.49	661.00	6093.00	16000	20240129	-42.00	8310	20240719	11.67	16000	-42.00	20240129	8310	11.67	20240719	16000	-42.00	20240129	8310	11.67	20240719	1.45	N	263860	500	47 억		1932599	N	N	0	N	00	N
12	20240730	141051	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9010	140	2	1.58	118508270	13172	129.38	8950	9070	8870	11530	6210	8870	8996.98	20.46	0	5461	9110	8990	8920	8800	8730	8955	8765	47	2660	500	5850	10	1	9444600	851	13.63	1.48	12	0.14	661.00	6093.00	16000	20240129	-43.69	8310	20240719	8.42	16000	-43.69	20240129	8310	8.42	20240719	16000	-43.69	20240129	8310	8.42	20240719	1.45	N	263860	500	47 억		1932599	N	N	0	N	00	N
13	20240730	131055	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9000	130	2	1.47	71465770	7945	78.04	8950	9070	8870	11530	6210	8870	8995.06	20.46	0	2477	9110	8990	8920	8800	8730	8955	8765	47	2660	500	5850	10	1	9444600	850	13.62	1.48	12	0.08	661.00	6093.00	16000	20240129	-43.75	8310	20240719	8.30	16000	-43.75	20240129	8310	8.30	20240719	16000	-43.75	20240129	8310	8.30	20240719	1.45	N	263860	500	47 억		1932599	N	N	0	N	00	N
14	20240730	121046	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9000	130	2	1.47	54217720	6028	59.21	8950	9070	8870	11530	6210	8870	8994.31	20.46	0	1813	9110	8990	8920	8800	8730	8955	8765	47	2660	500	5850	10	1	9444600	850	13.62	1.48	12	0.06	661.00	6093.00	16000	20240129	-43.75	8310	20240719	8.30	16000	-43.75	20240129	8310	8.30	20240719	16000	-43.75	20240129	8310	8.30	20240719	1.45	N	263860	500	47 억		1932599	N	N	0	N	00	N
15	20240730	111052	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8950	80	2	0.90	46746790	5198	51.06	8950	9070	8870	11530	6210	8870	8993.23	20.46	0	1598	9110	8990	8920	8800	8730	8955	8765	47	2660	500	5850	10	1	9444600	845	13.54	1.47	12	0.06	661.00	6093.00	16000	20240129	-44.06	8310	20240719	7.70	16000	-44.06	20240129	8310	7.70	20240719	16000	-44.06	20240129	8310	7.70	20240719	1.45	N	263860	500	47 억		1932599	N	N	0	N	00	N
16	20240730	101103	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9030	160	2	1.80	40497440	4503	44.23	8950	9070	8870	11530	6210	8870	8993.44	20.46	0	1353	9110	8990	8920	8800	8730	8955	8765	47	2660	500	5850	10	1	9444600	853	13.66	1.48	12	0.05	661.00	6093.00	16000	20240129	-43.56	8310	20240719	8.66	16000	-43.56	20240129	8310	8.66	20240719	16000	-43.56	20240129	8310	8.66	20240719	1.45	N	263860	500	47 억		1932599	N	N	0	N	00	N
17	20240730	091106	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8970	100	2	1.13	4481090	502	4.93	8950	8990	8870	11530	6210	8870	8926.47	20.46	0	-182	9110	8990	8920	8800	8730	8955	8765	47	2660	500	5850	10	1	9444600	847	13.57	1.47	12	0.01	661.00	6093.00	16000	20240129	-43.94	8310	20240719	7.94	16000	-43.94	20240129	8310	7.94	20240719	16000	-43.94	20240129	8310	7.94	20240719	1.45	N	263860	500	47 억		1932599	N	N	0	N	00	N
18	20240729	161040	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8870	-90	5	-1.00	90921800	10180	91.09	9040	9040	8850	11640	6280	8960	8931.41	20.47	0	-752	9113	9036	8953	8876	8793	9075	8915	47	2680	500	5910	10	1	9444600	838	13.42	1.46	12	0.11	661.00	6093.00	16000	20240129	-44.56	8310	20240719	6.74	16000	-44.56	20240129	8310	6.74	20240719	16000	-44.56	20240129	8310	6.74	20240719	1.45	N	263860	500	47 억		1933161	N	N	0	N	00	N
19	20240729	151056	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8860	-100	5	-1.12	81159280	9078	81.23	9040	9040	8850	11640	6280	8960	8940.22	20.47	0	-663	9113	9036	8953	8876	8793	9075	8915	47	2680	500	5910	10	1	9444600	837	13.40	1.45	12	0.10	661.00	6093.00	16000	20240129	-44.62	8310	20240719	6.62	16000	-44.62	20240129	8310	6.62	20240719	16000	-44.62	20240129	8310	6.62	20240719	1.45	N	263860	500	47 억		1933161	N	N	0	N	00	N
20	20240729	141104	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8970	10	2	0.11	41865690	4665	41.74	9040	9040	8900	11640	6280	8960	8974.42	20.47	0	-45	9113	9036	8953	8876	8793	9075	8915	47	2680	500	5910	10	1	9444600	847	13.57	1.47	12	0.05	661.00	6093.00	16000	20240129	-43.94	8310	20240719	7.94	16000	-43.94	20240129	8310	7.94	20240719	16000	-43.94	20240129	8310	7.94	20240719	1.45	N	263860	500	47 억		1933161	N	N	0	N	00	N
21	20240729	131100	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8930	-30	5	-0.33	35837170	3990	35.70	9040	9040	8900	11640	6280	8960	8981.75	20.47	0	-490	9113	9036	8953	8876	8793	9075	8915	47	2680	500	5910	10	1	9444600	843	13.51	1.47	12	0.04	661.00	6093.00	16000	20240129	-44.19	8310	20240719	7.46	16000	-44.19	20240129	8310	7.46	20240719	16000	-44.19	20240129	8310	7.46	20240719	1.45	N	263860	500	47 억		1933161	N	N	0	N	00	N
22	20240729	121100	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8980	20	2	0.22	31173620	3468	31.03	9040	9040	8900	11640	6280	8960	8988.93	20.47	0	-704	9113	9036	8953	8876	8793	9075	8915	47	2680	500	5910	10	1	9444600	848	13.59	1.47	12	0.04	661.00	6093.00	16000	20240129	-43.88	8310	20240719	8.06	16000	-43.88	20240129	8310	8.06	20240719	16000	-43.88	20240129	8310	8.06	20240719	1.45	N	263860	500	47 억		1933161	N	N	0	N	00	N
23	20240729	111048	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9000	40	2	0.45	29905110	3327	29.77	9040	9040	8900	11640	6280	8960	8988.61	20.47	0	-689	9113	9036	8953	8876	8793	9075	8915	47	2680	500	5910	10	1	9444600	850	13.62	1.48	12	0.04	661.00	6093.00	16000	20240129	-43.75	8310	20240719	8.30	16000	-43.75	20240129	8310	8.30	20240719	16000	-43.75	20240129	8310	8.30	20240719	1.45	N	263860	500	47 억		1933161	N	N	0	N	00	N
24	20240729	101047	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9010	50	2	0.56	14040010	1562	13.98	9040	9040	8900	11640	6280	8960	8988.48	20.47	0	-302	9113	9036	8953	8876	8793	9075	8915	47	2680	500	5910	10	1	9444600	851	13.63	1.48	12	0.02	661.00	6093.00	16000	20240129	-43.69	8310	20240719	8.42	16000	-43.69	20240129	8310	8.42	20240719	16000	-43.69	20240129	8310	8.42	20240719	1.45	N	263860	500	47 억		1933161	N	N	0	N	00	N
25	20240729	091045	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8980	20	2	0.22	3993900	446	3.99	9040	9040	8900	11640	6280	8960	8954.93	20.47	0	-180	9113	9036	8953	8876	8793	9075	8915	47	2680	500	5910	10	1	9444600	848	13.59	1.47	12	0.00	661.00	6093.00	16000	20240129	-43.88	8310	20240719	8.06	16000	-43.88	20240129	8310	8.06	20240719	16000	-43.88	20240129	8310	8.06	20240719	1.45	N	263860	500	47 억		1933161	N	N	0	N	00	N
26	20240726	161029	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8960	10	2	0.11	97449820	10921	28.34	8930	9030	8870	11630	6270	8950	8923.11	20.48	0	-1240	9616	9282	8916	8582	8216	9100	8400	47	2680	500	5900	10	1	9444600	846	13.56	1.47	12	0.12	661.00	6093.00	16000	20240129	-44.00	8310	20240719	7.82	16000	-44.00	20240129	8310	7.82	20240719	16000	-44.00	20240129	8310	7.82	20240719	1.44	N	263860	500	47 억		1934247	N	N	0	N	00	N
27	20240726	151040	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8940	-10	5	-0.11	92528790	10369	26.90	8930	9030	8870	11630	6270	8950	8923.60	20.48	0	-1272	9616	9282	8916	8582	8216	9100	8400	47	2680	500	5900	10	1	9444600	844	13.52	1.47	12	0.11	661.00	6093.00	16000	20240129	-44.12	8310	20240719	7.58	16000	-44.12	20240129	8310	7.58	20240719	16000	-44.12	20240129	8310	7.58	20240719	1.44	N	263860	500	47 억		1934247	N	N	0	N	00	N
28	20240726	141041	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8950	0	3	0.00	79332570	8889	23.06	8930	9030	8870	11630	6270	8950	8924.80	20.48	0	-1124	9616	9282	8916	8582	8216	9100	8400	47	2680	500	5900	10	1	9444600	845	13.54	1.47	12	0.09	661.00	6093.00	16000	20240129	-44.06	8310	20240719	7.70	16000	-44.06	20240129	8310	7.70	20240719	16000	-44.06	20240129	8310	7.70	20240719	1.44	N	263860	500	47 억		1934247	N	N	0	N	00	N
29	20240726	131042	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8900	-50	5	-0.56	70024770	7843	20.35	8930	9030	8870	11630	6270	8950	8928.31	20.48	0	-943	9616	9282	8916	8582	8216	9100	8400	47	2680	500	5900	10	1	9444600	841	13.46	1.46	12	0.08	661.00	6093.00	16000	20240129	-44.38	8310	20240719	7.10	16000	-44.38	20240129	8310	7.10	20240719	16000	-44.38	20240129	8310	7.10	20240719	1.44	N	263860	500	47 억		1934247	N	N	0	N	00	N
30	20240726	121046	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8980	30	2	0.34	52910610	5918	15.36	8930	9030	8870	11630	6270	8950	8940.62	20.48	0	-786	9616	9282	8916	8582	8216	9100	8400	47	2680	500	5900	10	1	9444600	848	13.59	1.47	12	0.06	661.00	6093.00	16000	20240129	-43.88	8310	20240719	8.06	16000	-43.88	20240129	8310	8.06	20240719	16000	-43.88	20240129	8310	8.06	20240719	1.44	N	263860	500	47 억		1934247	N	N	0	N	00	N
31	20240726	111046	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9010	60	2	0.67	43857760	4905	12.73	8930	9030	8870	11630	6270	8950	8941.44	20.48	0	-676	9616	9282	8916	8582	8216	9100	8400	47	2680	500	5900	10	1	9444600	851	13.63	1.48	12	0.05	661.00	6093.00	16000	20240129	-43.69	8310	20240719	8.42	16000	-43.69	20240129	8310	8.42	20240719	16000	-43.69	20240129	8310	8.42	20240719	1.44	N	263860	500	47 억		1934247	N	N	0	N	00	N
32	20240726	101038	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9000	50	2	0.56	31110580	3487	9.05	8930	9030	8870	11630	6270	8950	8921.88	20.48	0	-254	9616	9282	8916	8582	8216	9100	8400	47	2680	500	5900	10	1	9444600	850	13.62	1.48	12	0.04	661.00	6093.00	16000	20240129	-43.75	8310	20240719	8.30	16000	-43.75	20240129	8310	8.30	20240719	16000	-43.75	20240129	8310	8.30	20240719	1.44	N	263860	500	47 억		1934247	N	N	0	N	00	N
33	20240726	091038	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8970	20	2	0.22	6886940	773	2.01	8930	8970	8870	11630	6270	8950	8909.37	20.48	0	86	9616	9282	8916	8582	8216	9100	8400	47	2680	500	5900	10	1	9444600	847	13.57	1.47	12	0.01	661.00	6093.00	16000	20240129	-43.94	8310	20240719	7.94	16000	-43.94	20240129	8310	7.94	20240719	16000	-43.94	20240129	8310	7.94	20240719	1.44	N	263860	500	47 억		1934247	N	N	0	N	00	N
34	20240725	161037	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8950	-270	5	-2.93	340346170	37950	68.23	9250	9250	8550	11980	6460	9220	8968.31	20.42	0	4974	9773	9496	9163	8886	8553	9635	9025	47	2760	500	6080	10	1	9444600	845	13.54	1.47	12	0.40	661.00	6093.00	16000	20240129	-44.06	8310	20240719	7.70	16000	-44.06	20240129	8310	7.70	20240719	16000	-44.06	20240129	8310	7.70	20240719	1.54	N	263860	500	47 억		1928445	N	N	0	N	00	N
35	20240725	151050	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8970	-250	5	-2.71	328599750	36637	65.87	9250	9250	8550	11980	6460	9220	8969.07	20.42	0	5761	9773	9496	9163	8886	8553	9635	9025	47	2760	500	6080	10	1	9444600	847	13.57	1.47	12	0.39	661.00	6093.00	16000	20240129	-43.94	8310	20240719	7.94	16000	-43.94	20240129	8310	7.94	20240719	16000	-43.94	20240129	8310	7.94	20240719	1.54	N	263860	500	47 억		1928445	N	N	0	N	00	N
36	20240725	141044	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9000	-220	5	-2.39	307137320	34248	61.57	9250	9250	8550	11980	6460	9220	8968.04	20.42	0	7203	9773	9496	9163	8886	8553	9635	9025	47	2760	500	6080	10	1	9444600	850	13.62	1.48	12	0.36	661.00	6093.00	16000	20240129	-43.75	8310	20240719	8.30	16000	-43.75	20240129	8310	8.30	20240719	16000	-43.75	20240129	8310	8.30	20240719	1.54	N	263860	500	47 억		1928445	N	N	0	N	00	N
37	20240725	131038	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8990	-230	5	-2.49	298477980	33288	59.85	9250	9250	8550	11980	6460	9220	8966.53	20.42	0	7271	9773	9496	9163	8886	8553	9635	9025	47	2760	500	6080	10	1	9444600	849	13.60	1.48	12	0.35	661.00	6093.00	16000	20240129	-43.81	8310	20240719	8.18	16000	-43.81	20240129	8310	8.18	20240719	16000	-43.81	20240129	8310	8.18	20240719	1.54	N	263860	500	47 억		1928445	N	N	0	N	00	N
38	20240725	121043	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9090	-130	5	-1.41	271180180	30252	54.39	9250	9250	8550	11980	6460	9220	8964.04	20.42	0	6940	9773	9496	9163	8886	8553	9635	9025	47	2760	500	6080	10	1	9444600	859	13.75	1.49	12	0.32	661.00	6093.00	16000	20240129	-43.19	8310	20240719	9.39	16000	-43.19	20240129	8310	9.39	20240719	16000	-43.19	20240129	8310	9.39	20240719	1.54	N	263860	500	47 억		1928445	N	N	0	N	00	N
39	20240725	111040	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9060	-160	5	-1.74	252367030	28171	50.65	9250	9250	8550	11980	6460	9220	8958.40	20.42	0	6717	9773	9496	9163	8886	8553	9635	9025	47	2760	500	6080	10	1	9444600	856	13.71	1.49	12	0.30	661.00	6093.00	16000	20240129	-43.38	8310	20240719	9.03	16000	-43.38	20240129	8310	9.03	20240719	16000	-43.38	20240129	8310	9.03	20240719	1.54	N	263860	500	47 억		1928445	N	N	0	N	00	N
40	20240725	101034	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8960	-260	5	-2.82	211168420	23600	42.43	9250	9250	8550	11980	6460	9220	8947.81	20.42	0	5021	9773	9496	9163	8886	8553	9635	9025	47	2760	500	6080	10	1	9444600	846	13.56	1.47	12	0.25	661.00	6093.00	16000	20240129	-44.00	8310	20240719	7.82	16000	-44.00	20240129	8310	7.82	20240719	16000	-44.00	20240129	8310	7.82	20240719	1.54	N	263860	500	47 억		1928445	N	N	0	N	00	N
41	20240725	091030	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9090	-130	5	-1.41	16669740	1830	3.29	9250	9250	8890	11980	6460	9220	9109.15	20.42	0	536	9773	9496	9163	8886	8553	9635	9025	47	2760	500	6080	10	1	9444600	859	13.75	1.49	12	0.02	661.00	6093.00	16000	20240129	-43.19	8310	20240719	9.39	16000	-43.19	20240129	8310	9.39	20240719	16000	-43.19	20240129	8310	9.39	20240719	1.54	N	263860	500	47 억		1928445	N	N	0	N	00	N
42	20240724	161030	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9220	340	2	3.83	498322970	53550	66.72	8830	9440	8830	11540	6220	8880	9305.92	20.36	0	4451	9493	9186	9033	8726	8573	9110	8650	47	2660	500	5860	10	1	9444600	871	13.95	1.51	12	0.57	661.00	6093.00	16000	20240129	-42.38	8310	20240719	10.95	16000	-42.38	20240129	8310	10.95	20240719	16000	-42.38	20240129	8310	10.95	20240719	1.41	N	263860	500	47 억		1923238	N	N	0	N	00	N
43	20240724	151045	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9390	510	2	5.74	464850830	49937	62.22	8830	9440	8830	11540	6220	8880	9308.75	20.36	0	4492	9493	9186	9033	8726	8573	9110	8650	47	2660	500	5860	10	1	9444600	887	14.21	1.54	12	0.53	661.00	6093.00	16000	20240129	-41.31	8310	20240719	13.00	16000	-41.31	20240129	8310	13.00	20240719	16000	-41.31	20240129	8310	13.00	20240719	1.41	N	263860	500	47 억		1923238	N	N	0	N	00	N
44	20240724	141039	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9350	470	2	5.29	404360280	43488	54.19	8830	9440	8830	11540	6220	8880	9298.20	20.36	0	5939	9493	9186	9033	8726	8573	9110	8650	47	2660	500	5860	10	1	9444600	883	14.15	1.53	12	0.46	661.00	6093.00	16000	20240129	-41.56	8310	20240719	12.52	16000	-41.56	20240129	8310	12.52	20240719	16000	-41.56	20240129	8310	12.52	20240719	1.41	N	263860	500	47 억		1923238	N	N	0	N	00	N
45	20240724	131044	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9410	530	2	5.97	343789050	37001	46.10	8830	9440	8830	11540	6220	8880	9291.34	20.36	0	6146	9493	9186	9033	8726	8573	9110	8650	47	2660	500	5860	10	1	9444600	889	14.24	1.54	12	0.39	661.00	6093.00	16000	20240129	-41.19	8310	20240719	13.24	16000	-41.19	20240129	8310	13.24	20240719	16000	-41.19	20240129	8310	13.24	20240719	1.41	N	263860	500	47 억		1923238	N	N	0	N	00	N
46	20240724	121044	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9390	510	2	5.74	318231680	34285	42.72	8830	9440	8830	11540	6220	8880	9281.95	20.36	0	6329	9493	9186	9033	8726	8573	9110	8650	47	2660	500	5860	10	1	9444600	887	14.21	1.54	12	0.36	661.00	6093.00	16000	20240129	-41.31	8310	20240719	13.00	16000	-41.31	20240129	8310	13.00	20240719	16000	-41.31	20240129	8310	13.00	20240719	1.41	N	263860	500	47 억		1923238	N	N	0	N	00	N
47	20240724	111039	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9420	540	2	6.08	264721440	28596	35.63	8830	9440	8830	11540	6220	8880	9257.29	20.36	0	6424	9493	9186	9033	8726	8573	9110	8650	47	2660	500	5860	10	1	9444600	890	14.25	1.55	12	0.30	661.00	6093.00	16000	20240129	-41.12	8310	20240719	13.36	16000	-41.12	20240129	8310	13.36	20240719	16000	-41.12	20240129	8310	13.36	20240719	1.41	N	263860	500	47 억		1923238	N	N	0	N	00	N
48	20240724	101107	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9310	430	2	4.84	148269480	16184	20.17	8830	9370	8830	11540	6220	8880	9161.49	20.36	0	5977	9493	9186	9033	8726	8573	9110	8650	47	2660	500	5860	10	1	9444600	879	14.08	1.53	12	0.17	661.00	6093.00	16000	20240129	-41.81	8310	20240719	12.03	16000	-41.81	20240129	8310	12.03	20240719	16000	-41.81	20240129	8310	12.03	20240719	1.41	N	263860	500	47 억		1923238	N	N	0	N	00	N
49	20240724	091031	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8930	50	2	0.56	11522140	1298	1.62	8830	8940	8830	11540	6220	8880	8876.84	20.36	0	-84	9493	9186	9033	8726	8573	9110	8650	47	2660	500	5860	10	1	9444600	843	13.51	1.47	12	0.01	661.00	6093.00	16000	20240129	-44.19	8310	20240719	7.46	16000	-44.19	20240129	8310	7.46	20240719	16000	-44.19	20240129	8310	7.46	20240719	1.41	N	263860	500	47 억		1923238	N	N	0	N	00	N
50	20240723	161025	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8880	-320	5	-3.48	721139210	79666	5.06	9000	9340	8880	11960	6440	9200	9052.03	20.32	0	7475	11040	10120	9410	8490	7780	9765	8135	47	2760	500	6070	10	1	9444600	839	13.43	1.46	12	0.84	661.00	6093.00	16000	20240129	-44.50	8310	20240719	6.86	16000	-44.50	20240129	8310	6.86	20240719	16000	-44.50	20240129	8310	6.86	20240719	1.42	N	263860	500	47 억		1918747	N	N	0	N	00	N
51	20240723	151049	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8900	-300	5	-3.26	702037120	77518	4.92	9000	9340	8880	11960	6440	9200	9056.44	20.32	0	7861	11040	10120	9410	8490	7780	9765	8135	47	2760	500	6070	10	1	9444600	841	13.46	1.46	12	0.82	661.00	6093.00	16000	20240129	-44.38	8310	20240719	7.10	16000	-44.38	20240129	8310	7.10	20240719	16000	-44.38	20240129	8310	7.10	20240719	1.42	N	263860	500	47 억		1918747	N	N	0	N	00	N
52	20240723	141027	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8910	-290	5	-3.15	672418290	74200	4.71	9000	9340	8880	11960	6440	9200	9062.24	20.32	0	8408	11040	10120	9410	8490	7780	9765	8135	47	2760	500	6070	10	1	9444600	842	13.48	1.46	12	0.79	661.00	6093.00	16000	20240129	-44.31	8310	20240719	7.22	16000	-44.31	20240129	8310	7.22	20240719	16000	-44.31	20240129	8310	7.22	20240719	1.42	N	263860	500	47 억		1918747	N	N	0	N	00	N
53	20240723	131023	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9000	-200	5	-2.17	619222450	68270	4.33	9000	9340	8880	11960	6440	9200	9070.20	20.32	0	7413	11040	10120	9410	8490	7780	9765	8135	47	2760	500	6070	10	1	9444600	850	13.62	1.48	12	0.72	661.00	6093.00	16000	20240129	-43.75	8310	20240719	8.30	16000	-43.75	20240129	8310	8.30	20240719	16000	-43.75	20240129	8310	8.30	20240719	1.42	N	263860	500	47 억		1918747	N	N	0	N	00	N
54	20240723	121031	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9020	-180	5	-1.96	578551610	63761	4.05	9000	9340	8880	11960	6440	9200	9073.75	20.32	0	6093	11040	10120	9410	8490	7780	9765	8135	47	2760	500	6070	10	1	9444600	852	13.65	1.48	12	0.68	661.00	6093.00	16000	20240129	-43.62	8310	20240719	8.54	16000	-43.62	20240129	8310	8.54	20240719	16000	-43.62	20240129	8310	8.54	20240719	1.42	N	263860	500	47 억		1918747	N	N	0	N	00	N
55	20240723	111030	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8980	-220	5	-2.39	533952160	58809	3.73	9000	9340	8900	11960	6440	9200	9079.43	20.32	0	5871	11040	10120	9410	8490	7780	9765	8135	47	2760	500	6070	10	1	9444600	848	13.59	1.47	12	0.62	661.00	6093.00	16000	20240129	-43.88	8310	20240719	8.06	16000	-43.88	20240129	8310	8.06	20240719	16000	-43.88	20240129	8310	8.06	20240719	1.42	N	263860	500	47 억		1918747	N	N	0	N	00	N
56	20240723	101024	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9120	-80	5	-0.87	334710310	36588	2.32	9000	9340	8980	11960	6440	9200	9148.09	20.32	0	3058	11040	10120	9410	8490	7780	9765	8135	47	2760	500	6070	10	1	9444600	861	13.80	1.50	12	0.39	661.00	6093.00	16000	20240129	-43.00	8310	20240719	9.75	16000	-43.00	20240129	8310	9.75	20240719	16000	-43.00	20240129	8310	9.75	20240719	1.42	N	263860	500	47 억		1918747	N	N	0	N	00	N
57	20240723	091036	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9120	-80	5	-0.87	116790690	12881	0.82	9000	9130	8980	11960	6440	9200	9066.90	20.32	0	5732	11040	10120	9410	8490	7780	9765	8135	47	2760	500	6070	10	1	9444600	861	13.80	1.50	12	0.14	661.00	6093.00	16000	20240129	-43.00	8310	20240719	9.75	16000	-43.00	20240129	8310	9.75	20240719	16000	-43.00	20240129	8310	9.75	20240719	1.42	N	263860	500	47 억		1918747	N	N	0	N	00	N
58	20240722	161019	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9200	670	2	7.85	15285673840	1570770	4848.06	10010	10330	8700	11080	5980	8530	9731.50	19.85	0	1821	8716	8622	8466	8372	8216	8670	8420	47	2550	500	5620	10	1	9444600	869	13.92	1.51	12	16.63	661.00	6093.00	16000	20240129	-42.50	8310	20240719	10.71	16000	-42.50	20240129	8310	10.71	20240719	16000	-42.50	20240129	8310	10.71	20240719	1.42	N	263860	500	47 억		1874838	N	N	0	N	00	N
59	20240722	151028	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9290	760	2	8.91	15138420720	1554827	4798.85	10010	10330	8700	11080	5980	8530	9736.40	19.85	0	1906	8716	8622	8466	8372	8216	8670	8420	47	2550	500	5620	10	1	9444600	877	14.05	1.52	12	16.46	661.00	6093.00	16000	20240129	-41.94	8310	20240719	11.79	16000	-41.94	20240129	8310	11.79	20240719	16000	-41.94	20240129	8310	11.79	20240719	1.42	N	263860	500	47 억		1874838	N	N	0	N	00	N
60	20240722	141035	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9560	1030	2	12.08	14662012540	1503965	4641.87	10010	10330	8700	11080	5980	8530	9748.91	19.85	0	-1658	8716	8622	8466	8372	8216	8670	8420	47	2550	500	5620	10	1	9444600	903	14.46	1.57	12	15.92	661.00	6093.00	16000	20240129	-40.25	8310	20240719	15.04	16000	-40.25	20240129	8310	15.04	20240719	16000	-40.25	20240129	8310	15.04	20240719	1.42	N	263860	500	47 억		1874838	N	N	0	N	00	N
61	20240722	131030	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9460	930	2	10.90	12053996920	1240071	3827.38	10010	10330	8700	11080	5980	8530	9720.41	19.85	0	105	8716	8622	8466	8372	8216	8670	8420	47	2550	500	5620	10	1	9444600	893	14.31	1.55	12	13.13	661.00	6093.00	16000	20240129	-40.88	8310	20240719	13.84	16000	-40.88	20240129	8310	13.84	20240719	16000	-40.88	20240129	8310	13.84	20240719	1.42	N	263860	500	47 억		1874838	N	N	0	N	00	N
62	20240722	121026	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	10020	1490	2	17.47	9158556700	947695	2924.98	10010	10330	8700	11080	5980	8530	9664.03	19.85	0	-2709	8716	8622	8466	8372	8216	8670	8420	47	2550	500	5620	10	1	9444600	946	15.16	1.64	12	10.03	661.00	6093.00	16000	20240129	-37.38	8310	20240719	20.58	16000	-37.38	20240129	8310	20.58	20240719	16000	-37.38	20240129	8310	20.58	20240719	1.42	N	263860	500	47 억		1874838	N	N	0	N	00	N
63	20240722	111026	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9040	510	2	5.98	4959393150	525619	1622.28	10010	10030	8700	11080	5980	8530	9435.34	19.85	0	-47634	8716	8622	8466	8372	8216	8670	8420	47	2550	500	5620	10	1	9444600	854	13.68	1.48	12	5.57	661.00	6093.00	16000	20240129	-43.50	8310	20240719	8.78	16000	-43.50	20240129	8310	8.78	20240719	16000	-43.50	20240129	8310	8.78	20240719	1.42	N	263860	500	47 억		1874838	N	N	0	N	00	N
64	20240722	101026	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8890	360	2	4.22	4813924740	509444	1572.36	10010	10030	8700	11080	5980	8530	9449.37	19.85	0	-50693	8716	8622	8466	8372	8216	8670	8420	47	2550	500	5620	10	1	9444600	840	13.45	1.46	12	5.39	661.00	6093.00	16000	20240129	-44.44	8310	20240719	6.98	16000	-44.44	20240129	8310	6.98	20240719	16000	-44.44	20240129	8310	6.98	20240719	1.42	N	263860	500	47 억		1874838	N	N	0	N	00	N
65	20240722	091030	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9120	590	2	6.92	925060350	96748	298.60	10010	10030	9010	11080	5980	8530	9561.54	19.85	0	-14497	8716	8622	8466	8372	8216	8670	8420	47	2550	500	5620	10	1	9444600	861	13.80	1.50	12	1.02	661.00	6093.00	16000	20240129	-43.00	8310	20240719	9.75	16000	-43.00	20240129	8310	9.75	20240719	16000	-43.00	20240129	8310	9.75	20240719	1.42	N	263860	500	47 억		1874838	N	N	0	N	00	N
66	20240719	161000	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	8530	10	2	0.12	250774970	29807	106.06	8520	8560	8310	11070	5970	8520	8412.16	19.87	0	-1788	8913	8716	8583	8386	8253	8650	8320	47	2550	500	5620	10	1	9444600	806	12.90	1.40	12	0.32	661.00	6093.00	16000	20240129	-46.69	8310	20240719	2.65	16000	-46.69	20240129	8310	2.65	20240719	16000	-46.69	20240129	8310	2.65	20240719	1.36	N	263860	500	47 억		1876626	N	N	0	N	00	N
67	20240719	151012	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	8400	-120	5	-1.41	223865310	26638	94.78	8520	8520	8310	11070	5970	8520	8403.98	19.87	0	-1065	8913	8716	8583	8386	8253	8650	8320	47	2550	500	5620	10	1	9444600	793	12.71	1.38	12	0.28	661.00	6093.00	16000	20240129	-47.50	8310	20240719	1.08	16000	-47.50	20240129	8310	1.08	20240719	16000	-47.50	20240129	8310	1.08	20240719	1.36	N	263860	500	47 억		1876626	N	N	0	N	00	N
68	20240719	141014	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	8330	-190	5	-2.23	210582630	25052	89.14	8520	8520	8310	11070	5970	8520	8405.82	19.87	0	-1543	8913	8716	8583	8386	8253	8650	8320	47	2550	500	5620	10	1	9444600	787	12.60	1.37	12	0.27	661.00	6093.00	16000	20240129	-47.94	8310	20240719	0.24	16000	-47.94	20240129	8310	0.24	20240719	16000	-47.94	20240129	8310	0.24	20240719	1.36	N	263860	500	47 억		1876626	N	N	0	N	00	N
69	20240719	131004	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	8350	-170	5	-2.00	184812470	21957	78.13	8520	8520	8350	11070	5970	8520	8417.02	19.87	0	-1870	8913	8716	8583	8386	8253	8650	8320	47	2550	500	5620	10	1	9444600	789	12.63	1.37	12	0.23	661.00	6093.00	16000	20240129	-47.81	8350	20240719	0.00	16000	-47.81	20240129	8350	0.00	20240719	16000	-47.81	20240129	8350	0.00	20240719	1.36	N	263860	500	47 억		1876626	N	N	0	N	00	N
70	20240719	121002	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	8500	-20	5	-0.23	112503370	13342	47.47	8520	8520	8350	11070	5970	8520	8432.27	19.87	0	-1991	8913	8716	8583	8386	8253	8650	8320	47	2550	500	5620	10	1	9444600	803	12.86	1.40	12	0.14	661.00	6093.00	16000	20240129	-46.88	8350	20240719	1.80	16000	-46.88	20240129	8350	1.80	20240719	16000	-46.88	20240129	8350	1.80	20240719	1.36	N	263860	500	47 억		1876626	N	N	0	N	00	N
71	20240719	111014	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	8370	-150	5	-1.76	101507810	12034	42.82	8520	8520	8360	11070	5970	8520	8435.08	19.87	0	-2096	8913	8716	8583	8386	8253	8650	8320	47	2550	500	5620	10	1	9444600	791	12.66	1.37	12	0.13	661.00	6093.00	16000	20240129	-47.69	8360	20240719	0.12	16000	-47.69	20240129	8360	0.12	20240719	16000	-47.69	20240129	8360	0.12	20240719	1.36	N	263860	500	47 억		1876626	N	N	0	N	00	N
72	20240719	100949	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	8500	-20	5	-0.23	41164500	4855	17.28	8520	8520	8430	11070	5970	8520	8478.78	19.87	0	778	8913	8716	8583	8386	8253	8650	8320	47	2550	500	5620	10	1	9444600	803	12.86	1.40	12	0.05	661.00	6093.00	16000	20240129	-46.88	8430	20240719	0.83	16000	-46.88	20240129	8430	0.83	20240719	16000	-46.88	20240129	8430	0.83	20240719	1.36	N	263860	500	47 억		1876626	N	N	0	N	00	N
73	20240719	091017	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	8430	-90	5	-1.06	7840340	928	3.30	8520	8520	8430	11070	5970	8520	8448.64	19.87	0	-440	8913	8716	8583	8386	8253	8650	8320	47	2550	500	5620	10	1	9444600	796	12.75	1.38	12	0.01	661.00	6093.00	16000	20240129	-47.31	8430	20240719	0.00	16000	-47.31	20240129	8430	0.00	20240719	16000	-47.31	20240129	8430	0.00	20240719	1.36	N	263860	500	47 억		1876626	N	N	0	N	00	N
74	20240718	160954	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	8520	-60	5	-0.70	239212420	27992	58.21	8580	8780	8450	11150	6010	8580	8545.87	19.80	0	4706	9033	8806	8683	8456	8333	8745	8395	47	2570	500	5660	10	1	9444600	805	12.89	1.40	12	0.30	661.00	6093.00	16000	20240129	-46.75	8450	20240718	0.83	16000	-46.75	20240129	8450	0.83	20240718	16000	-46.75	20240129	8450	0.83	20240718	1.36	N	263860	500	47 억		1870385	N	N	0	N	00	N
75	20240718	151004	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	8460	-120	5	-1.40	221956380	25957	53.98	8580	8780	8460	11150	6010	8580	8550.93	19.80	0	4222	9033	8806	8683	8456	8333	8745	8395	47	2570	500	5660	10	1	9444600	799	12.80	1.39	12	0.27	661.00	6093.00	16000	20240129	-47.12	8460	20240718	0.00	16000	-47.12	20240129	8460	0.00	20240718	16000	-47.12	20240129	8460	0.00	20240718	1.36	N	263860	500	47 억		1870385	N	N	0	N	00	N
76	20240718	140956	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	8530	-50	5	-0.58	135185250	15728	32.71	8580	8780	8490	11150	6010	8580	8595.20	19.80	0	785	9033	8806	8683	8456	8333	8745	8395	47	2570	500	5660	10	1	9444600	806	12.90	1.40	12	0.17	661.00	6093.00	16000	20240129	-46.69	8490	20240718	0.47	16000	-46.69	20240129	8490	0.47	20240718	16000	-46.69	20240129	8490	0.47	20240718	1.36	N	263860	500	47 억		1870385	N	N	0	N	00	N
77	20240718	130957	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	8560	-20	5	-0.23	125039150	14540	30.24	8580	8780	8490	11150	6010	8580	8599.67	19.80	0	274	9033	8806	8683	8456	8333	8745	8395	47	2570	500	5660	10	1	9444600	808	12.95	1.40	12	0.15	661.00	6093.00	16000	20240129	-46.50	8490	20240718	0.82	16000	-46.50	20240129	8490	0.82	20240718	16000	-46.50	20240129	8490	0.82	20240718	1.36	N	263860	500	47 억		1870385	N	N	0	N	00	N
78	20240718	120958	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	8650	70	2	0.82	81958390	9530	19.82	8580	8780	8490	11150	6010	8580	8600.04	19.80	0	-2081	9033	8806	8683	8456	8333	8745	8395	47	2570	500	5660	10	1	9444600	817	13.09	1.42	12	0.10	661.00	6093.00	16000	20240129	-45.94	8490	20240718	1.88	16000	-45.94	20240129	8490	1.88	20240718	16000	-45.94	20240129	8490	1.88	20240718	1.36	N	263860	500	47 억		1870385	N	N	0	N	00	N
79	20240718	111005	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	8590	10	2	0.12	66126340	7684	15.98	8580	8780	8490	11150	6010	8580	8605.72	19.80	0	-1537	9033	8806	8683	8456	8333	8745	8395	47	2570	500	5660	10	1	9444600	811	13.00	1.41	12	0.08	661.00	6093.00	16000	20240129	-46.31	8490	20240718	1.18	16000	-46.31	20240129	8490	1.18	20240718	16000	-46.31	20240129	8490	1.18	20240718	1.36	N	263860	500	47 억		1870385	N	N	0	N	00	N
80	20240718	101006	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	8560	-20	5	-0.23	23931790	2805	5.83	8580	8650	8490	11150	6010	8580	8531.83	19.80	0	-206	9033	8806	8683	8456	8333	8745	8395	47	2570	500	5660	10	1	9444600	808	12.95	1.40	12	0.03	661.00	6093.00	16000	20240129	-46.50	8490	20240718	0.82	16000	-46.50	20240129	8490	0.82	20240718	16000	-46.50	20240129	8490	0.82	20240718	1.36	N	263860	500	47 억		1870385	N	N	0	N	00	N
81	20240718	091005	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	8500	-80	5	-0.93	15257210	1792	3.73	8580	8580	8490	11150	6010	8580	8514.07	19.80	0	-220	9033	8806	8683	8456	8333	8745	8395	47	2570	500	5660	10	1	9444600	803	12.86	1.40	12	0.02	661.00	6093.00	16000	20240129	-46.88	8490	20240718	0.12	16000	-46.88	20240129	8490	0.12	20240718	16000	-46.88	20240129	8490	0.12	20240718	1.36	N	263860	500	47 억		1870385	N	N	0	N	00	N
82	20240717	161047	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	8580	-350	5	-3.92	414535610	47667	377.05	8910	8910	8560	11600	6260	8930	8697.13	19.88	0	-12845	9136	9032	8916	8812	8696	8975	8755	47	2670	500	5890	10	1	9444600	810	12.98	1.41	12	0.50	661.00	6093.00	16000	20240129	-46.38	8560	20240717	0.23	16000	-46.38	20240129	8560	0.23	20240717	16000	-46.38	20240129	8560	0.23	20240717	1.39	N	263860	500	47 억		1877668	N	N	0	N	00	N
83	20240717	151053	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	8590	-340	5	-3.81	390728390	44898	355.15	8910	8910	8560	11600	6260	8930	8702.58	19.88	0	-12691	9136	9032	8916	8812	8696	8975	8755	47	2670	500	5890	10	1	9444600	811	13.00	1.41	12	0.48	661.00	6093.00	16000	20240129	-46.31	8560	20240717	0.35	16000	-46.31	20240129	8560	0.35	20240717	16000	-46.31	20240129	8560	0.35	20240717	1.39	N	263860	500	47 억		1877668	N	N	0	N	00	N
84	20240717	141050	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	8710	-220	5	-2.46	284879680	32640	258.19	8910	8910	8660	11600	6260	8930	8727.93	19.88	0	-9203	9136	9032	8916	8812	8696	8975	8755	47	2670	500	5890	10	1	9444600	823	13.18	1.43	12	0.35	661.00	6093.00	16000	20240129	-45.56	8660	20240717	0.58	16000	-45.56	20240129	8660	0.58	20240717	16000	-45.56	20240129	8660	0.58	20240717	1.39	N	263860	500	47 억		1877668	N	N	0	N	00	N
85	20240717	131048	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	8710	-220	5	-2.46	193308810	22105	174.85	8910	8910	8670	11600	6260	8930	8745.03	19.88	0	-9692	9136	9032	8916	8812	8696	8975	8755	47	2670	500	5890	10	1	9444600	823	13.18	1.43	12	0.23	661.00	6093.00	16000	20240129	-45.56	8670	20240717	0.46	16000	-45.56	20240129	8670	0.46	20240717	16000	-45.56	20240129	8670	0.46	20240717	1.39	N	263860	500	47 억		1877668	N	N	0	N	00	N
86	20240717	121050	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	8710	-220	5	-2.46	153131900	17492	138.36	8910	8910	8670	11600	6260	8930	8754.40	19.88	0	-9398	9136	9032	8916	8812	8696	8975	8755	47	2670	500	5890	10	1	9444600	823	13.18	1.43	12	0.19	661.00	6093.00	16000	20240129	-45.56	8670	20240717	0.46	16000	-45.56	20240129	8670	0.46	20240717	16000	-45.56	20240129	8670	0.46	20240717	1.39	N	263860	500	47 억		1877668	N	N	0	N	00	N
87	20240717	111050	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8840	-90	5	-1.01	20784510	2343	18.53	8910	8910	8840	11600	6260	8930	8870.90	19.88	0	-830	9136	9032	8916	8812	8696	8975	8755	47	2670	500	5890	10	1	9444600	835	13.37	1.45	12	0.02	661.00	6093.00	16000	20240129	-44.75	8750	20240712	1.03	16000	-44.75	20240129	8750	1.03	20240712	16000	-44.75	20240129	8750	1.03	20240712	1.39	N	263860	500	47 억		1877668	N	N	0	N	00	N
88	20240717	101053	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8850	-80	5	-0.90	8660820	975	7.71	8910	8910	8850	11600	6260	8930	8882.89	19.88	0	-58	9136	9032	8916	8812	8696	8975	8755	47	2670	500	5890	10	1	9444600	836	13.39	1.45	12	0.01	661.00	6093.00	16000	20240129	-44.69	8750	20240712	1.14	16000	-44.69	20240129	8750	1.14	20240712	16000	-44.69	20240129	8750	1.14	20240712	1.39	N	263860	500	47 억		1877668	N	N	0	N	00	N
89	20240717	090850	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8900	-30	5	-0.34	71120	8	0.06	8910	8910	8860	11600	6260	8930	8890.00	19.88	0	-1	9136	9032	8916	8812	8696	8975	8755	47	2670	500	5890	10	1	9444600	841	13.46	1.46	12	0.00	661.00	6093.00	16000	20240129	-44.38	8750	20240712	1.71	16000	-44.38	20240129	8750	1.71	20240712	16000	-44.38	20240129	8750	1.71	20240712	1.39	N	263860	500	47 억		1877668	N	N	0	N	00	N
90	20240716	161051	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8930	-50	5	-0.56	112038770	12615	161.09	9010	9020	8800	11670	6290	8980	8881.39	19.93	0	-4263	9126	9052	8906	8832	8686	9090	8870	47	2690	500	5920	10	1	9444600	843	13.51	1.47	12	0.13	661.00	6093.00	16000	20240129	-44.19	8750	20240712	2.06	16000	-44.19	20240129	8750	2.06	20240712	16000	-44.19	20240129	8750	2.06	20240712	1.45	N	263860	500	47 억		1881888	N	N	0	N	00	N
91	20240716	151103	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8920	-60	5	-0.67	109142700	12290	156.94	9010	9020	8800	11670	6290	8980	8880.61	19.93	0	-4117	9126	9052	8906	8832	8686	9090	8870	47	2690	500	5920	10	1	9444600	842	13.49	1.46	12	0.13	661.00	6093.00	16000	20240129	-44.25	8750	20240712	1.94	16000	-44.25	20240129	8750	1.94	20240712	16000	-44.25	20240129	8750	1.94	20240712	1.45	N	263860	500	47 억		1881888	N	N	0	N	00	N
92	20240716	141058	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8830	-150	5	-1.67	106311130	11971	152.87	9010	9020	8800	11670	6290	8980	8880.72	19.93	0	-4051	9126	9052	8906	8832	8686	9090	8870	47	2690	500	5920	10	1	9444600	834	13.36	1.45	12	0.13	661.00	6093.00	16000	20240129	-44.81	8750	20240712	0.91	16000	-44.81	20240129	8750	0.91	20240712	16000	-44.81	20240129	8750	0.91	20240712	1.45	N	263860	500	47 억		1881888	N	N	0	N	00	N
93	20240716	131058	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8920	-60	5	-0.67	91897500	10344	132.09	9010	9020	8800	11670	6290	8980	8884.14	19.93	0	-4377	9126	9052	8906	8832	8686	9090	8870	47	2690	500	5920	10	1	9444600	842	13.49	1.46	12	0.11	661.00	6093.00	16000	20240129	-44.25	8750	20240712	1.94	16000	-44.25	20240129	8750	1.94	20240712	16000	-44.25	20240129	8750	1.94	20240712	1.45	N	263860	500	47 억		1881888	N	N	0	N	00	N
94	20240716	121056	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8830	-150	5	-1.67	83530590	9396	119.98	9010	9020	8800	11670	6290	8980	8890.02	19.93	0	-4537	9126	9052	8906	8832	8686	9090	8870	47	2690	500	5920	10	1	9444600	834	13.36	1.45	12	0.10	661.00	6093.00	16000	20240129	-44.81	8750	20240712	0.91	16000	-44.81	20240129	8750	0.91	20240712	16000	-44.81	20240129	8750	0.91	20240712	1.45	N	263860	500	47 억		1881888	N	N	0	N	00	N
95	20240716	111057	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8930	-50	5	-0.56	40017730	4470	57.08	9010	9020	8880	11670	6290	8980	8952.51	19.93	0	-1657	9126	9052	8906	8832	8686	9090	8870	47	2690	500	5920	10	1	9444600	843	13.51	1.47	12	0.05	661.00	6093.00	16000	20240129	-44.19	8750	20240712	2.06	16000	-44.19	20240129	8750	2.06	20240712	16000	-44.19	20240129	8750	2.06	20240712	1.45	N	263860	500	47 억		1881888	N	N	0	N	00	N
96	20240716	101057	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8950	-30	5	-0.33	20074010	2231	28.49	9010	9020	8950	11670	6290	8980	8997.76	19.93	0	-1478	9126	9052	8906	8832	8686	9090	8870	47	2690	500	5920	10	1	9444600	845	13.54	1.47	12	0.02	661.00	6093.00	16000	20240129	-44.06	8750	20240712	2.29	16000	-44.06	20240129	8750	2.29	20240712	16000	-44.06	20240129	8750	2.29	20240712	1.45	N	263860	500	47 억		1881888	N	N	0	N	00	N
97	20240716	091055	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8950	-30	5	-0.33	13732750	1525	19.47	9010	9020	8950	11670	6290	8980	9005.08	19.93	0	-982	9126	9052	8906	8832	8686	9090	8870	47	2690	500	5920	10	1	9444600	845	13.54	1.47	12	0.02	661.00	6093.00	16000	20240129	-44.06	8750	20240712	2.29	16000	-44.06	20240129	8750	2.29	20240712	16000	-44.06	20240129	8750	2.29	20240712	1.45	N	263860	500	47 억		1881888	N	N	0	N	00	N
98	20240715	161039	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8980	140	2	1.58	63080280	7105	50.06	8760	8980	8760	11490	6190	8840	8865.39	19.90	0	2829	9046	8942	8846	8742	8646	8895	8695	47	2650	500	5830	10	1	9444600	848	13.59	1.47	12	0.08	661.00	6093.00	16000	20240129	-43.88	8750	20240712	2.63	16000	-43.88	20240129	8750	2.63	20240712	16000	-43.88	20240129	8750	2.63	20240712	1.44	N	263860	500	47 억		1879051	N	N	0	N	00	N
99	20240715	151047	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8920	80	2	0.90	51345790	5798	40.85	8760	8920	8760	11490	6190	8840	8855.78	19.90	0	2758	9046	8942	8846	8742	8646	8895	8695	47	2650	500	5830	10	1	9444600	842	13.49	1.46	12	0.06	661.00	6093.00	16000	20240129	-44.25	8750	20240712	1.94	16000	-44.25	20240129	8750	1.94	20240712	16000	-44.25	20240129	8750	1.94	20240712	1.44	N	263860	500	47 억		1879051	N	N	0	N	00	N
100	20240715	141044	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8850	10	2	0.11	33582030	3800	26.77	8760	8900	8760	11490	6190	8840	8837.38	19.90	0	1205	9046	8942	8846	8742	8646	8895	8695	47	2650	500	5830	10	1	9444600	836	13.39	1.45	12	0.04	661.00	6093.00	16000	20240129	-44.69	8750	20240712	1.14	16000	-44.69	20240129	8750	1.14	20240712	16000	-44.69	20240129	8750	1.14	20240712	1.44	N	263860	500	47 억		1879051	N	N	0	N	00	N
101	20240715	131047	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8900	60	2	0.68	30433440	3445	24.27	8760	8900	8760	11490	6190	8840	8834.09	19.90	0	1205	9046	8942	8846	8742	8646	8895	8695	47	2650	500	5830	10	1	9444600	841	13.46	1.46	12	0.04	661.00	6093.00	16000	20240129	-44.38	8750	20240712	1.71	16000	-44.38	20240129	8750	1.71	20240712	16000	-44.38	20240129	8750	1.71	20240712	1.44	N	263860	500	47 억		1879051	N	N	0	N	00	N
102	20240715	121045	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8890	50	2	0.57	29944160	3390	23.89	8760	8900	8760	11490	6190	8840	8833.09	19.90	0	1221	9046	8942	8846	8742	8646	8895	8695	47	2650	500	5830	10	1	9444600	840	13.45	1.46	12	0.04	661.00	6093.00	16000	20240129	-44.44	8750	20240712	1.60	16000	-44.44	20240129	8750	1.60	20240712	16000	-44.44	20240129	8750	1.60	20240712	1.44	N	263860	500	47 억		1879051	N	N	0	N	00	N
103	20240715	111046	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8810	-30	5	-0.34	18972600	2153	15.17	8760	8850	8760	11490	6190	8840	8812.17	19.90	0	409	9046	8942	8846	8742	8646	8895	8695	47	2650	500	5830	10	1	9444600	832	13.33	1.45	12	0.02	661.00	6093.00	16000	20240129	-44.94	8750	20240712	0.69	16000	-44.94	20240129	8750	0.69	20240712	16000	-44.94	20240129	8750	0.69	20240712	1.44	N	263860	500	47 억		1879051	N	N	0	N	00	N
104	20240715	101044	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8840	0	3	0.00	7986950	908	6.40	8760	8840	8760	11490	6190	8840	8796.20	19.90	0	106	9046	8942	8846	8742	8646	8895	8695	47	2650	500	5830	10	1	9444600	835	13.37	1.45	12	0.01	661.00	6093.00	16000	20240129	-44.75	8750	20240712	1.03	16000	-44.75	20240129	8750	1.03	20240712	16000	-44.75	20240129	8750	1.03	20240712	1.44	N	263860	500	47 억		1879051	N	N	0	N	00	N
105	20240715	091046	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8800	-40	5	-0.45	3545700	404	2.85	8760	8810	8760	11490	6190	8840	8776.49	19.90	0	102	9046	8942	8846	8742	8646	8895	8695	47	2650	500	5830	10	1	9444600	831	13.31	1.44	12	0.00	661.00	6093.00	16000	20240129	-45.00	8750	20240712	0.57	16000	-45.00	20240129	8750	0.57	20240712	16000	-45.00	20240129	8750	0.57	20240712	1.44	N	263860	500	47 억		1879051	N	N	0	N	00	N
106	20240712	161036	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	8840	-100	5	-1.12	124584310	14134	166.30	8940	8950	8750	11620	6260	8940	8814.51	19.94	0	-5881	9093	9016	8943	8866	8793	8980	8830	47	2680	500	5900	10	1	9444600	835	13.37	1.45	12	0.15	661.00	6093.00	16000	20240129	-44.75	8750	20240712	1.03	16000	-44.75	20240129	8750	1.03	20240712	16000	-44.75	20240129	8750	1.03	20240712	1.45	N	263860	500	47 억		1883515	N	N	0	N	00	N
107	20240712	151044	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	8810	-130	5	-1.45	121513770	13786	162.21	8940	8950	8750	11620	6260	8940	8814.29	19.94	0	-5746	9093	9016	8943	8866	8793	8980	8830	47	2680	500	5900	10	1	9444600	832	13.33	1.45	12	0.15	661.00	6093.00	16000	20240129	-44.94	8750	20240712	0.69	16000	-44.94	20240129	8750	0.69	20240712	16000	-44.94	20240129	8750	0.69	20240712	1.45	N	263860	500	47 억		1883515	N	N	0	N	00	N
108	20240712	141046	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	8810	-130	5	-1.45	116337620	13199	155.30	8940	8950	8750	11620	6260	8940	8814.12	19.94	0	-5505	9093	9016	8943	8866	8793	8980	8830	47	2680	500	5900	10	1	9444600	832	13.33	1.45	12	0.14	661.00	6093.00	16000	20240129	-44.94	8750	20240712	0.69	16000	-44.94	20240129	8750	0.69	20240712	16000	-44.94	20240129	8750	0.69	20240712	1.45	N	263860	500	47 억		1883515	N	N	0	N	00	N
109	20240712	131040	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	8810	-130	5	-1.45	101354770	11494	135.24	8940	8950	8750	11620	6260	8940	8818.06	19.94	0	-5237	9093	9016	8943	8866	8793	8980	8830	47	2680	500	5900	10	1	9444600	832	13.33	1.45	12	0.12	661.00	6093.00	16000	20240129	-44.94	8750	20240712	0.69	16000	-44.94	20240129	8750	0.69	20240712	16000	-44.94	20240129	8750	0.69	20240712	1.45	N	263860	500	47 억		1883515	N	N	0	N	00	N
110	20240712	121042	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	8810	-130	5	-1.45	99300180	11261	132.50	8940	8950	8750	11620	6260	8940	8818.06	19.94	0	-5144	9093	9016	8943	8866	8793	8980	8830	47	2680	500	5900	10	1	9444600	832	13.33	1.45	12	0.12	661.00	6093.00	16000	20240129	-44.94	8750	20240712	0.69	16000	-44.94	20240129	8750	0.69	20240712	16000	-44.94	20240129	8750	0.69	20240712	1.45	N	263860	500	47 억		1883515	N	N	0	N	00	N
111	20240712	111039	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	8790	-150	5	-1.68	89939250	10197	119.98	8940	8950	8750	11620	6260	8940	8820.17	19.94	0	-4761	9093	9016	8943	8866	8793	8980	8830	47	2680	500	5900	10	1	9444600	830	13.30	1.44	12	0.11	661.00	6093.00	16000	20240129	-45.06	8750	20240712	0.46	16000	-45.06	20240129	8750	0.46	20240712	16000	-45.06	20240129	8750	0.46	20240712	1.45	N	263860	500	47 억		1883515	N	N	0	N	00	N
112	20240712	101040	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8870	-70	5	-0.78	16945460	1902	22.38	8940	8950	8820	11620	6260	8940	8909.28	19.94	0	-156	9093	9016	8943	8866	8793	8980	8830	47	2680	500	5900	10	1	9444600	838	13.42	1.46	12	0.02	661.00	6093.00	16000	20240129	-44.56	8790	20240703	0.91	16000	-44.56	20240129	8790	0.91	20240703	16000	-44.56	20240129	8790	0.91	20240703	1.45	N	263860	500	47 억		1883515	N	N	0	N	00	N
113	20240712	091037	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8930	-10	5	-0.11	3408990	384	4.52	8940	8940	8820	11620	6260	8940	8877.58	19.94	0	-219	9093	9016	8943	8866	8793	8980	8830	47	2680	500	5900	10	1	9444600	843	13.51	1.47	12	0.00	661.00	6093.00	16000	20240129	-44.19	8790	20240703	1.59	16000	-44.19	20240129	8790	1.59	20240703	16000	-44.19	20240129	8790	1.59	20240703	1.45	N	263860	500	47 억		1883515	N	N	0	N	00	N
114	20240711	161033	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8940	-40	5	-0.45	74411260	8343	81.08	8980	9020	8870	11670	6290	8980	8919.01	19.96	0	-1759	9106	9042	8926	8862	8746	9075	8895	47	2690	500	5920	10	1	9444600	844	13.52	1.47	12	0.09	661.00	6093.00	16000	20240129	-44.12	8790	20240703	1.71	16000	-44.12	20240129	8790	1.71	20240703	16000	-44.12	20240129	8790	1.71	20240703	1.46	N	263860	500	47 억		1885297	N	N	0	N	00	N
115	20240711	151040	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8880	-100	5	-1.11	71568960	8024	77.98	8980	9020	8870	11670	6290	8980	8919.36	19.96	0	-1673	9106	9042	8926	8862	8746	9075	8895	47	2690	500	5920	10	1	9444600	839	13.43	1.46	12	0.08	661.00	6093.00	16000	20240129	-44.50	8790	20240703	1.02	16000	-44.50	20240129	8790	1.02	20240703	16000	-44.50	20240129	8790	1.02	20240703	1.46	N	263860	500	47 억		1885297	N	N	0	N	00	N
116	20240711	141040	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8900	-80	5	-0.89	56757010	6357	61.78	8980	9020	8870	11670	6290	8980	8928.27	19.96	0	-1431	9106	9042	8926	8862	8746	9075	8895	47	2690	500	5920	10	1	9444600	841	13.46	1.46	12	0.07	661.00	6093.00	16000	20240129	-44.38	8790	20240703	1.25	16000	-44.38	20240129	8790	1.25	20240703	16000	-44.38	20240129	8790	1.25	20240703	1.46	N	263860	500	47 억		1885297	N	N	0	N	00	N
117	20240711	131038	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8930	-50	5	-0.56	52502410	5879	57.13	8980	9020	8870	11670	6290	8980	8930.50	19.96	0	-1137	9106	9042	8926	8862	8746	9075	8895	47	2690	500	5920	10	1	9444600	843	13.51	1.47	12	0.06	661.00	6093.00	16000	20240129	-44.19	8790	20240703	1.59	16000	-44.19	20240129	8790	1.59	20240703	16000	-44.19	20240129	8790	1.59	20240703	1.46	N	263860	500	47 억		1885297	N	N	0	N	00	N
118	20240711	121037	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8940	-40	5	-0.45	46726820	5232	50.85	8980	9020	8870	11670	6290	8980	8930.97	19.96	0	-667	9106	9042	8926	8862	8746	9075	8895	47	2690	500	5920	10	1	9444600	844	13.52	1.47	12	0.06	661.00	6093.00	16000	20240129	-44.12	8790	20240703	1.71	16000	-44.12	20240129	8790	1.71	20240703	16000	-44.12	20240129	8790	1.71	20240703	1.46	N	263860	500	47 억		1885297	N	N	0	N	00	N
119	20240711	111033	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8950	-30	5	-0.33	23003830	2568	24.96	8980	9020	8930	11670	6290	8980	8957.88	19.96	0	-143	9106	9042	8926	8862	8746	9075	8895	47	2690	500	5920	10	1	9444600	845	13.54	1.47	12	0.03	661.00	6093.00	16000	20240129	-44.06	8790	20240703	1.82	16000	-44.06	20240129	8790	1.82	20240703	16000	-44.06	20240129	8790	1.82	20240703	1.46	N	263860	500	47 억		1885297	N	N	0	N	00	N
120	20240711	101036	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8950	-30	5	-0.33	11963540	1334	12.96	8980	9020	8940	11670	6290	8980	8968.17	19.96	0	-116	9106	9042	8926	8862	8746	9075	8895	47	2690	500	5920	10	1	9444600	845	13.54	1.47	12	0.01	661.00	6093.00	16000	20240129	-44.06	8790	20240703	1.82	16000	-44.06	20240129	8790	1.82	20240703	16000	-44.06	20240129	8790	1.82	20240703	1.46	N	263860	500	47 억		1885297	N	N	0	N	00	N
121	20240711	091033	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9000	20	2	0.22	647370	72	0.70	8980	9000	8980	11670	6290	8980	8991.25	19.96	0	-1	9106	9042	8926	8862	8746	9075	8895	47	2690	500	5920	10	1	9444600	850	13.62	1.48	12	0.00	661.00	6093.00	16000	20240129	-43.75	8790	20240703	2.39	16000	-43.75	20240129	8790	2.39	20240703	16000	-43.75	20240129	8790	2.39	20240703	1.46	N	263860	500	47 억		1885297	N	N	0	N	00	N
122	20240710	161029	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8980	100	2	1.13	90861690	10223	47.60	8930	8990	8810	11540	6220	8880	8883.91	19.98	0	-1324	9160	9020	8930	8790	8700	8975	8745	47	2660	500	5860	10	1	9444600	848	13.59	1.47	12	0.11	661.00	6093.00	16000	20240129	-43.88	8790	20240703	2.16	16000	-43.88	20240129	8790	2.16	20240703	16000	-43.88	20240129	8790	2.16	20240703	1.48	N	263860	500	47 억		1886621	N	N	0	N	00	N
123	20240710	151033	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8960	80	2	0.90	81467270	9176	42.73	8930	8990	8810	11540	6220	8880	8878.30	19.98	0	-1202	9160	9020	8930	8790	8700	8975	8745	47	2660	500	5860	10	1	9444600	846	13.56	1.47	12	0.10	661.00	6093.00	16000	20240129	-44.00	8790	20240703	1.93	16000	-44.00	20240129	8790	1.93	20240703	16000	-44.00	20240129	8790	1.93	20240703	1.48	N	263860	500	47 억		1886621	N	N	0	N	00	N
124	20240710	141033	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8910	30	2	0.34	73278160	8262	38.47	8930	8930	8810	11540	6220	8880	8869.30	19.98	0	-1210	9160	9020	8930	8790	8700	8975	8745	47	2660	500	5860	10	1	9444600	842	13.48	1.46	12	0.09	661.00	6093.00	16000	20240129	-44.31	8790	20240703	1.37	16000	-44.31	20240129	8790	1.37	20240703	16000	-44.31	20240129	8790	1.37	20240703	1.48	N	263860	500	47 억		1886621	N	N	0	N	00	N
125	20240710	131032	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8910	30	2	0.34	69898110	7882	36.70	8930	8930	8810	11540	6220	8880	8868.07	19.98	0	-1194	9160	9020	8930	8790	8700	8975	8745	47	2660	500	5860	10	1	9444600	842	13.48	1.46	12	0.08	661.00	6093.00	16000	20240129	-44.31	8790	20240703	1.37	16000	-44.31	20240129	8790	1.37	20240703	16000	-44.31	20240129	8790	1.37	20240703	1.48	N	263860	500	47 억		1886621	N	N	0	N	00	N
126	20240710	121030	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8900	20	2	0.23	65472840	7385	34.39	8930	8930	8810	11540	6220	8880	8865.65	19.98	0	-1112	9160	9020	8930	8790	8700	8975	8745	47	2660	500	5860	10	1	9444600	841	13.46	1.46	12	0.08	661.00	6093.00	16000	20240129	-44.38	8790	20240703	1.25	16000	-44.38	20240129	8790	1.25	20240703	16000	-44.38	20240129	8790	1.25	20240703	1.48	N	263860	500	47 억		1886621	N	N	0	N	00	N
127	20240710	111032	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8860	-20	5	-0.23	43010710	4855	22.61	8930	8930	8810	11540	6220	8880	8859.05	19.98	0	-158	9160	9020	8930	8790	8700	8975	8745	47	2660	500	5860	10	1	9444600	837	13.40	1.45	12	0.05	661.00	6093.00	16000	20240129	-44.62	8790	20240703	0.80	16000	-44.62	20240129	8790	0.80	20240703	16000	-44.62	20240129	8790	0.80	20240703	1.48	N	263860	500	47 억		1886621	N	N	0	N	00	N
128	20240710	101027	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8910	30	2	0.34	39111580	4416	20.56	8930	8930	8810	11540	6220	8880	8856.79	19.98	0	49	9160	9020	8930	8790	8700	8975	8745	47	2660	500	5860	10	1	9444600	842	13.48	1.46	12	0.05	661.00	6093.00	16000	20240129	-44.31	8790	20240703	1.37	16000	-44.31	20240129	8790	1.37	20240703	16000	-44.31	20240129	8790	1.37	20240703	1.48	N	263860	500	47 억		1886621	N	N	0	N	00	N
129	20240710	091033	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8840	-40	5	-0.45	20629880	2334	10.87	8930	8930	8810	11540	6220	8880	8838.85	19.98	0	590	9160	9020	8930	8790	8700	8975	8745	47	2660	500	5860	10	1	9444600	835	13.37	1.45	12	0.02	661.00	6093.00	16000	20240129	-44.75	8790	20240703	0.57	16000	-44.75	20240129	8790	0.57	20240703	16000	-44.75	20240129	8790	0.57	20240703	1.48	N	263860	500	47 억		1886621	N	N	0	N	00	N
130	20240709	161026	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8880	-110	5	-1.22	191053430	21407	147.20	8900	9070	8840	11680	6300	8990	8924.94	20.00	0	-4964	9176	9082	9006	8912	8836	9130	8960	47	2690	500	5930	10	1	9444600	839	13.43	1.46	12	0.23	661.00	6093.00	16430	20230703	-45.95	8790	20240703	1.02	16000	-44.50	20240129	8790	1.02	20240703	16000	-44.50	20240129	8790	1.02	20240703	1.47	N	263860	500	47 억		1889281	N	N	0	N	00	N
131	20240709	151032	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8880	-110	5	-1.22	186720750	20919	143.84	8900	9070	8840	11680	6300	8990	8925.89	20.00	0	-4764	9176	9082	9006	8912	8836	9130	8960	47	2690	500	5930	10	1	9444600	839	13.43	1.46	12	0.22	661.00	6093.00	16430	20230703	-45.95	8790	20240703	1.02	16000	-44.50	20240129	8790	1.02	20240703	16000	-44.50	20240129	8790	1.02	20240703	1.47	N	263860	500	47 억		1889281	N	N	0	N	00	N
132	20240709	141032	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8890	-100	5	-1.11	156054070	17458	120.04	8900	9070	8860	11680	6300	8990	8938.83	20.00	0	-4522	9176	9082	9006	8912	8836	9130	8960	47	2690	500	5930	10	1	9444600	840	13.45	1.46	12	0.18	661.00	6093.00	16430	20230703	-45.89	8790	20240703	1.14	16000	-44.44	20240129	8790	1.14	20240703	16000	-44.44	20240129	8790	1.14	20240703	1.47	N	263860	500	47 억		1889281	N	N	0	N	00	N
133	20240709	131035	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8920	-70	5	-0.78	98292390	10960	75.36	8900	9070	8900	11680	6300	8990	8968.28	20.00	0	-839	9176	9082	9006	8912	8836	9130	8960	47	2690	500	5930	10	1	9444600	842	13.49	1.46	12	0.12	661.00	6093.00	16430	20230703	-45.71	8790	20240703	1.48	16000	-44.25	20240129	8790	1.48	20240703	16000	-44.25	20240129	8790	1.48	20240703	1.47	N	263860	500	47 억		1889281	N	N	0	N	00	N
134	20240709	121036	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8980	-10	5	-0.11	95644410	10664	73.33	8900	9070	8900	11680	6300	8990	8968.91	20.00	0	-766	9176	9082	9006	8912	8836	9130	8960	47	2690	500	5930	10	1	9444600	848	13.59	1.47	12	0.11	661.00	6093.00	16430	20230703	-45.34	8790	20240703	2.16	16000	-43.88	20240129	8790	2.16	20240703	16000	-43.88	20240129	8790	2.16	20240703	1.47	N	263860	500	47 억		1889281	N	N	0	N	00	N
135	20240709	111037	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8950	-40	5	-0.44	83621940	9317	64.07	8900	9070	8900	11680	6300	8990	8975.20	20.00	0	518	9176	9082	9006	8912	8836	9130	8960	47	2690	500	5930	10	1	9444600	845	13.54	1.47	12	0.10	661.00	6093.00	16430	20230703	-45.53	8790	20240703	1.82	16000	-44.06	20240129	8790	1.82	20240703	16000	-44.06	20240129	8790	1.82	20240703	1.47	N	263860	500	47 억		1889281	N	N	0	N	00	N
136	20240709	101032	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9030	40	2	0.44	46168650	5134	35.30	8900	9070	8900	11680	6300	8990	8992.72	20.00	0	2937	9176	9082	9006	8912	8836	9130	8960	47	2690	500	5930	10	1	9444600	853	13.66	1.48	12	0.05	661.00	6093.00	16430	20230703	-45.04	8790	20240703	2.73	16000	-43.56	20240129	8790	2.73	20240703	16000	-43.56	20240129	8790	2.73	20240703	1.47	N	263860	500	47 억		1889281	N	N	0	N	00	N
137	20240709	091029	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9010	20	2	0.22	30290720	3374	23.20	8900	9010	8900	11680	6300	8990	8977.69	20.00	0	2739	9176	9082	9006	8912	8836	9130	8960	47	2690	500	5930	10	1	9444600	851	13.63	1.48	12	0.04	661.00	6093.00	16430	20230703	-45.16	8790	20240703	2.50	16000	-43.69	20240129	8790	2.50	20240703	16000	-43.69	20240129	8790	2.50	20240703	1.47	N	263860	500	47 억		1889281	N	N	0	N	00	N
138	20240708	161023	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8990	50	2	0.56	130712710	14543	151.25	8980	9100	8930	11620	6260	8940	8988.01	19.98	0	1811	9120	9030	8940	8850	8760	8985	8805	47	2680	500	5900	10	1	9444600	849	13.60	1.48	12	0.15	661.00	6093.00	17090	20230630	-47.40	8790	20240703	2.28	16000	-43.81	20240129	8790	2.28	20240703	16000	-43.81	20240129	8790	2.28	20240703	1.48	N	263860	500	47 억		1887479	N	N	0	N	00	N
139	20240708	151025	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8970	30	2	0.34	127796480	14218	147.87	8980	9100	8930	11620	6260	8940	8988.36	19.98	0	1816	9120	9030	8940	8850	8760	8985	8805	47	2680	500	5900	10	1	9444600	847	13.57	1.47	12	0.15	661.00	6093.00	17090	20230630	-47.51	8790	20240703	2.05	16000	-43.94	20240129	8790	2.05	20240703	16000	-43.94	20240129	8790	2.05	20240703	1.48	N	263860	500	47 억		1887479	N	N	0	N	00	N
140	20240708	141028	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8960	20	2	0.22	116032990	12905	134.22	8980	9100	8930	11620	6260	8940	8991.32	19.98	0	1818	9120	9030	8940	8850	8760	8985	8805	47	2680	500	5900	10	1	9444600	846	13.56	1.47	12	0.14	661.00	6093.00	17090	20230630	-47.57	8790	20240703	1.93	16000	-44.00	20240129	8790	1.93	20240703	16000	-44.00	20240129	8790	1.93	20240703	1.48	N	263860	500	47 억		1887479	N	N	0	N	00	N
141	20240708	131023	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8950	10	2	0.11	104159990	11577	120.41	8980	9100	8940	11620	6260	8940	8997.15	19.98	0	1643	9120	9030	8940	8850	8760	8985	8805	47	2680	500	5900	10	1	9444600	845	13.54	1.47	12	0.12	661.00	6093.00	17090	20230630	-47.63	8790	20240703	1.82	16000	-44.06	20240129	8790	1.82	20240703	16000	-44.06	20240129	8790	1.82	20240703	1.48	N	263860	500	47 억		1887479	N	N	0	N	00	N
142	20240708	121025	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9070	130	2	1.45	75111340	8343	86.77	8980	9100	8940	11620	6260	8940	9002.92	19.98	0	1365	9120	9030	8940	8850	8760	8985	8805	47	2680	500	5900	10	1	9444600	857	13.72	1.49	12	0.09	661.00	6093.00	17090	20230630	-46.93	8790	20240703	3.19	16000	-43.31	20240129	8790	3.19	20240703	16000	-43.31	20240129	8790	3.19	20240703	1.48	N	263860	500	47 억		1887479	N	N	0	N	00	N
143	20240708	111022	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9080	140	2	1.57	49610350	5517	57.38	8980	9080	8940	11620	6260	8940	8992.27	19.98	0	1325	9120	9030	8940	8850	8760	8985	8805	47	2680	500	5900	10	1	9444600	858	13.74	1.49	12	0.06	661.00	6093.00	17090	20230630	-46.87	8790	20240703	3.30	16000	-43.25	20240129	8790	3.30	20240703	16000	-43.25	20240129	8790	3.30	20240703	1.48	N	263860	500	47 억		1887479	N	N	0	N	00	N
144	20240708	101022	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8990	50	2	0.56	19861430	2218	23.07	8980	9010	8940	11620	6260	8940	8954.66	19.98	0	55	9120	9030	8940	8850	8760	8985	8805	47	2680	500	5900	10	1	9444600	849	13.60	1.48	12	0.02	661.00	6093.00	17090	20230630	-47.40	8790	20240703	2.28	16000	-43.81	20240129	8790	2.28	20240703	16000	-43.81	20240129	8790	2.28	20240703	1.48	N	263860	500	47 억		1887479	N	N	0	N	00	N
145	20240708	091022	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8980	40	2	0.45	2900540	323	3.36	8980	8980	8980	11620	6260	8940	8980.00	19.98	0	-256	9120	9030	8940	8850	8760	8985	8805	47	2680	500	5900	10	1	9444600	848	13.59	1.47	12	0.00	661.00	6093.00	17090	20230630	-47.45	8790	20240703	2.16	16000	-43.88	20240129	8790	2.16	20240703	16000	-43.88	20240129	8790	2.16	20240703	1.48	N	263860	500	47 억		1887479	N	N	0	N	00	N
146	20240705	161017	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8940	-40	5	-0.45	81408320	9116	114.08	9020	9030	8850	11670	6290	8980	8930.26	20.00	0	-1716	9186	9082	8946	8842	8706	9135	8895	47	2690	500	5920	10	1	9444600	844	13.52	1.47	12	0.10	661.00	6093.00	17300	20230629	-48.32	8790	20240703	1.71	16000	-44.12	20240129	8790	1.71	20240703	16000	-44.12	20240129	8790	1.71	20240703	1.48	N	263860	500	47 억		1888970	N	N	0	N	00	N
147	20240705	151021	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8880	-100	5	-1.11	76039940	8515	106.56	9020	9030	8850	11670	6290	8980	8930.12	20.00	0	-1434	9186	9082	8946	8842	8706	9135	8895	47	2690	500	5920	10	1	9444600	839	13.43	1.46	12	0.09	661.00	6093.00	17300	20230629	-48.67	8790	20240703	1.02	16000	-44.50	20240129	8790	1.02	20240703	16000	-44.50	20240129	8790	1.02	20240703	1.48	N	263860	500	47 억		1888970	N	N	0	N	00	N
148	20240705	141023	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8870	-110	5	-1.22	73666250	8248	103.22	9020	9030	8850	11670	6290	8980	8931.41	20.00	0	-1438	9186	9082	8946	8842	8706	9135	8895	47	2690	500	5920	10	1	9444600	838	13.42	1.46	12	0.09	661.00	6093.00	17300	20230629	-48.73	8790	20240703	0.91	16000	-44.56	20240129	8790	0.91	20240703	16000	-44.56	20240129	8790	0.91	20240703	1.48	N	263860	500	47 억		1888970	N	N	0	N	00	N
149	20240705	131020	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8940	-40	5	-0.45	37124900	4149	51.92	9020	9030	8910	11670	6290	8980	8947.92	20.00	0	-486	9186	9082	8946	8842	8706	9135	8895	47	2690	500	5920	10	1	9444600	844	13.52	1.47	12	0.04	661.00	6093.00	17300	20230629	-48.32	8790	20240703	1.71	16000	-44.12	20240129	8790	1.71	20240703	16000	-44.12	20240129	8790	1.71	20240703	1.48	N	263860	500	47 억		1888970	N	N	0	N	00	N
150	20240705	121021	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8950	-30	5	-0.33	30456260	3402	42.57	9020	9030	8910	11670	6290	8980	8952.46	20.00	0	-502	9186	9082	8946	8842	8706	9135	8895	47	2690	500	5920	10	1	9444600	845	13.54	1.47	12	0.04	661.00	6093.00	17300	20230629	-48.27	8790	20240703	1.82	16000	-44.06	20240129	8790	1.82	20240703	16000	-44.06	20240129	8790	1.82	20240703	1.48	N	263860	500	47 억		1888970	N	N	0	N	00	N
151	20240705	111017	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8930	-50	5	-0.56	19845950	2217	27.74	9020	9030	8910	11670	6290	8980	8951.71	20.00	0	-215	9186	9082	8946	8842	8706	9135	8895	47	2690	500	5920	10	1	9444600	843	13.51	1.47	12	0.02	661.00	6093.00	17300	20230629	-48.38	8790	20240703	1.59	16000	-44.19	20240129	8790	1.59	20240703	16000	-44.19	20240129	8790	1.59	20240703	1.48	N	263860	500	47 억		1888970	N	N	0	N	00	N
152	20240705	101018	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8940	-40	5	-0.45	9754570	1088	13.62	9020	9030	8930	11670	6290	8980	8965.60	20.00	0	-169	9186	9082	8946	8842	8706	9135	8895	47	2690	500	5920	10	1	9444600	844	13.52	1.47	12	0.01	661.00	6093.00	17300	20230629	-48.32	8790	20240703	1.71	16000	-44.12	20240129	8790	1.71	20240703	16000	-44.12	20240129	8790	1.71	20240703	1.48	N	263860	500	47 억		1888970	N	N	0	N	00	N
153	20240705	091019	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9010	30	2	0.33	414720	46	0.58	9020	9030	9010	11670	6290	8980	9015.65	20.00	0	-29	9186	9082	8946	8842	8706	9135	8895	47	2690	500	5920	10	1	9444600	851	13.63	1.48	12	0.00	661.00	6093.00	17300	20230629	-47.92	8790	20240703	2.50	16000	-43.69	20240129	8790	2.50	20240703	16000	-43.69	20240129	8790	2.50	20240703	1.48	N	263860	500	47 억		1888970	N	N	0	N	00	N
154	20240704	161013	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8980	170	2	1.93	71524160	7985	15.96	8810	9050	8810	11450	6170	8810	8957.31	20.01	0	-571	9516	9162	8976	8622	8436	9070	8530	47	2640	500	5810	10	1	9444600	848	13.59	1.47	12	0.08	661.00	6093.00	17300	20230629	-48.09	8790	20240703	2.16	16000	-43.88	20240129	8790	2.16	20240703	16000	-43.88	20240129	8790	2.16	20240703	1.49	N	263860	500	47 억		1889518	N	N	0	N	00	N
155	20240704	151018	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8920	110	2	1.25	66155680	7387	14.77	8810	9050	8810	11450	6170	8810	8955.69	20.01	0	-439	9516	9162	8976	8622	8436	9070	8530	47	2640	500	5810	10	1	9444600	842	13.49	1.46	12	0.08	661.00	6093.00	17300	20230629	-48.44	8790	20240703	1.48	16000	-44.25	20240129	8790	1.48	20240703	16000	-44.25	20240129	8790	1.48	20240703	1.49	N	263860	500	47 억		1889518	N	N	0	N	00	N
156	20240704	141017	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8930	120	2	1.36	59692960	6663	13.32	8810	9050	8810	11450	6170	8810	8958.87	20.01	0	-19	9516	9162	8976	8622	8436	9070	8530	47	2640	500	5810	10	1	9444600	843	13.51	1.47	12	0.07	661.00	6093.00	17300	20230629	-48.38	8790	20240703	1.59	16000	-44.19	20240129	8790	1.59	20240703	16000	-44.19	20240129	8790	1.59	20240703	1.49	N	263860	500	47 억		1889518	N	N	0	N	00	N
157	20240704	131017	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8940	130	2	1.48	55797420	6227	12.45	8810	9050	8810	11450	6170	8810	8960.56	20.01	0	78	9516	9162	8976	8622	8436	9070	8530	47	2640	500	5810	10	1	9444600	844	13.52	1.47	12	0.07	661.00	6093.00	17300	20230629	-48.32	8790	20240703	1.71	16000	-44.12	20240129	8790	1.71	20240703	16000	-44.12	20240129	8790	1.71	20240703	1.49	N	263860	500	47 억		1889518	N	N	0	N	00	N
158	20240704	121017	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8950	140	2	1.59	35456710	3958	7.91	8810	9050	8810	11450	6170	8810	8958.24	20.01	0	50	9516	9162	8976	8622	8436	9070	8530	47	2640	500	5810	10	1	9444600	845	13.54	1.47	12	0.04	661.00	6093.00	17300	20230629	-48.27	8790	20240703	1.82	16000	-44.06	20240129	8790	1.82	20240703	16000	-44.06	20240129	8790	1.82	20240703	1.49	N	263860	500	47 억		1889518	N	N	0	N	00	N
159	20240704	111015	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8950	140	2	1.59	33055030	3689	7.37	8810	9050	8810	11450	6170	8810	8960.43	20.01	0	33	9516	9162	8976	8622	8436	9070	8530	47	2640	500	5810	10	1	9444600	845	13.54	1.47	12	0.04	661.00	6093.00	17300	20230629	-48.27	8790	20240703	1.82	16000	-44.06	20240129	8790	1.82	20240703	16000	-44.06	20240129	8790	1.82	20240703	1.49	N	263860	500	47 억		1889518	N	N	0	N	00	N
160	20240704	101015	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8990	180	2	2.04	27680630	3089	6.17	8810	9050	8810	11450	6170	8810	8961.03	20.01	0	40	9516	9162	8976	8622	8436	9070	8530	47	2640	500	5810	10	1	9444600	849	13.60	1.48	12	0.03	661.00	6093.00	17300	20230629	-48.03	8790	20240703	2.28	16000	-43.81	20240129	8790	2.28	20240703	16000	-43.81	20240129	8790	2.28	20240703	1.49	N	263860	500	47 억		1889518	N	N	0	N	00	N
161	20240704	091017	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9000	190	2	2.16	12120850	1349	2.70	8810	9050	8810	11450	6170	8810	8985.06	20.01	0	-233	9516	9162	8976	8622	8436	9070	8530	47	2640	500	5810	10	1	9444600	850	13.62	1.48	12	0.01	661.00	6093.00	17300	20230629	-47.98	8790	20240703	2.39	16000	-43.75	20240129	8790	2.39	20240703	16000	-43.75	20240129	8790	2.39	20240703	1.49	N	263860	500	47 억		1889518	N	N	0	N	00	N
162	20240703	161011	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	8810	-520	5	-5.57	448232180	49988	298.83	9330	9330	8790	12120	6540	9330	8966.95	20.19	0	-17175	9450	9390	9290	9230	9130	9420	9260	47	2790	500	6150	10	1	9444600	832	13.33	1.45	12	0.53	661.00	6093.00	17380	20230627	-49.31	8790	20240703	0.23	16000	-44.94	20240129	8790	0.23	20240703	16430	-46.38	20230703	8790	0.23	20240703	1.50	N	263860	500	47 억		1906693	N	N	0	N	00	N
163	20240703	151015	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	8900	-430	5	-4.61	427183960	47605	284.58	9330	9330	8790	12120	6540	9330	8973.51	20.19	0	-16447	9450	9390	9290	9230	9130	9420	9260	47	2790	500	6150	10	1	9444600	841	13.46	1.46	12	0.50	661.00	6093.00	17380	20230627	-48.79	8790	20240703	1.25	16000	-44.38	20240129	8790	1.25	20240703	16430	-45.83	20230703	8790	1.25	20240703	1.50	N	263860	500	47 억		1906693	N	N	0	N	00	N
164	20240703	141014	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	8920	-410	5	-4.39	333071300	36993	221.14	9330	9330	8910	12120	6540	9330	9003.63	20.19	0	-13185	9450	9390	9290	9230	9130	9420	9260	47	2790	500	6150	10	1	9444600	842	13.49	1.46	12	0.39	661.00	6093.00	17380	20230627	-48.68	8910	20240703	0.11	16000	-44.25	20240129	8910	0.11	20240703	16430	-45.71	20230703	8910	0.11	20240703	1.50	N	263860	500	47 억		1906693	N	N	0	N	00	N
165	20240703	131013	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	8940	-390	5	-4.18	310657690	34484	206.15	9330	9330	8910	12120	6540	9330	9008.75	20.19	0	-12589	9450	9390	9290	9230	9130	9420	9260	47	2790	500	6150	10	1	9444600	844	13.52	1.47	12	0.37	661.00	6093.00	17380	20230627	-48.56	8910	20240703	0.34	16000	-44.12	20240129	8910	0.34	20240703	16430	-45.59	20230703	8910	0.34	20240703	1.50	N	263860	500	47 억		1906693	N	N	0	N	00	N
166	20240703	121013	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	8930	-400	5	-4.29	280117200	31065	185.71	9330	9330	8910	12120	6540	9330	9017.13	20.19	0	-11087	9450	9390	9290	9230	9130	9420	9260	47	2790	500	6150	10	1	9444600	843	13.51	1.47	12	0.33	661.00	6093.00	17380	20230627	-48.62	8910	20240703	0.22	16000	-44.19	20240129	8910	0.22	20240703	16430	-45.65	20230703	8910	0.22	20240703	1.50	N	263860	500	47 억		1906693	N	N	0	N	00	N
167	20240703	111016	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	8970	-360	5	-3.86	208293280	23024	137.64	9330	9330	8950	12120	6540	9330	9046.79	20.19	0	-10563	9450	9390	9290	9230	9130	9420	9260	47	2790	500	6150	10	1	9444600	847	13.57	1.47	12	0.24	661.00	6093.00	17380	20230627	-48.39	8950	20240703	0.22	16000	-43.94	20240129	8950	0.22	20240703	16430	-45.40	20230703	8950	0.22	20240703	1.50	N	263860	500	47 억		1906693	N	N	0	N	00	N
168	20240703	101016	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	9020	-310	5	-3.32	99279290	10888	65.09	9330	9330	9020	12120	6540	9330	9118.23	20.19	0	-5859	9450	9390	9290	9230	9130	9420	9260	47	2790	500	6150	10	1	9444600	852	13.65	1.48	12	0.12	661.00	6093.00	17380	20230627	-48.10	9020	20240703	0.00	16000	-43.62	20240129	9020	0.00	20240703	16430	-45.10	20230703	9020	0.00	20240703	1.50	N	263860	500	47 억		1906693	N	N	0	N	00	N
169	20240703	091012	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9240	-90	5	-0.96	2740170	296	1.77	9330	9330	9240	12120	6540	9330	9257.33	20.19	0	-39	9450	9390	9290	9230	9130	9420	9260	47	2790	500	6150	10	1	9444600	873	13.98	1.52	12	0.00	661.00	6093.00	17380	20230627	-46.84	9020	20240625	2.44	16000	-42.25	20240129	9020	2.44	20240625	16430	-43.76	20230703	9020	2.44	20240625	1.50	N	263860	500	47 억		1906693	N	N	0	N	00	N
170	20240702	161009	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9330	80	2	0.86	155457260	16721	357.74	9250	9350	9190	12020	6480	9250	9297.09	20.23	0	-3585	9370	9310	9190	9130	9010	9340	9160	47	2770	500	6100	10	1	9444600	881	14.11	1.53	12	0.18	661.00	6093.00	17380	20230627	-46.32	9020	20240625	3.44	16000	-41.69	20240129	9020	3.44	20240625	16430	-43.21	20230703	9020	3.44	20240625	1.62	N	263860	500	47 억		1910278	N	N	0	N	00	N
171	20240702	151011	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9280	30	2	0.32	138322530	14882	318.40	9250	9350	9190	12020	6480	9250	9294.62	20.23	0	-3243	9370	9310	9190	9130	9010	9340	9160	47	2770	500	6100	10	1	9444600	876	14.04	1.52	12	0.16	661.00	6093.00	17380	20230627	-46.61	9020	20240625	2.88	16000	-42.00	20240129	9020	2.88	20240625	16430	-43.52	20230703	9020	2.88	20240625	1.62	N	263860	500	47 억		1910278	N	N	0	N	00	N
172	20240702	141012	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9320	70	2	0.76	118643430	12764	273.09	9250	9350	9190	12020	6480	9250	9295.16	20.23	0	-3101	9370	9310	9190	9130	9010	9340	9160	47	2770	500	6100	10	1	9444600	880	14.10	1.53	12	0.14	661.00	6093.00	17380	20230627	-46.38	9020	20240625	3.33	16000	-41.75	20240129	9020	3.33	20240625	16430	-43.27	20230703	9020	3.33	20240625	1.62	N	263860	500	47 억		1910278	N	N	0	N	00	N
173	20240702	131011	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9330	80	2	0.86	96068170	10339	221.20	9250	9350	9190	12020	6480	9250	9291.82	20.23	0	-1672	9370	9310	9190	9130	9010	9340	9160	47	2770	500	6100	10	1	9444600	881	14.11	1.53	12	0.11	661.00	6093.00	17380	20230627	-46.32	9020	20240625	3.44	16000	-41.69	20240129	9020	3.44	20240625	16430	-43.21	20230703	9020	3.44	20240625	1.62	N	263860	500	47 억		1910278	N	N	0	N	00	N
174	20240702	121012	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9310	60	2	0.65	77987320	8402	179.76	9250	9350	9190	12020	6480	9250	9281.99	20.23	0	-1926	9370	9310	9190	9130	9010	9340	9160	47	2770	500	6100	10	1	9444600	879	14.08	1.53	12	0.09	661.00	6093.00	17380	20230627	-46.43	9020	20240625	3.22	16000	-41.81	20240129	9020	3.22	20240625	16430	-43.34	20230703	9020	3.22	20240625	1.62	N	263860	500	47 억		1910278	N	N	0	N	00	N
175	20240702	111011	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9300	50	2	0.54	32023720	3470	74.24	9250	9300	9190	12020	6480	9250	9228.74	20.23	0	-545	9370	9310	9190	9130	9010	9340	9160	47	2770	500	6100	10	1	9444600	878	14.07	1.53	12	0.04	661.00	6093.00	17380	20230627	-46.49	9020	20240625	3.10	16000	-41.88	20240129	9020	3.10	20240625	16430	-43.40	20230703	9020	3.10	20240625	1.62	N	263860	500	47 억		1910278	N	N	0	N	00	N
176	20240702	101011	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9230	-20	5	-0.22	9801920	1063	22.74	9250	9270	9190	12020	6480	9250	9221.00	20.23	0	-634	9370	9310	9190	9130	9010	9340	9160	47	2770	500	6100	10	1	9444600	872	13.96	1.51	12	0.01	661.00	6093.00	17380	20230627	-46.89	9020	20240625	2.33	16000	-42.31	20240129	9020	2.33	20240625	16430	-43.82	20230703	9020	2.33	20240625	1.62	N	263860	500	47 억		1910278	N	N	0	N	00	N
177	20240702	091012	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9210	-40	5	-0.43	3285140	357	7.64	9250	9250	9190	12020	6480	9250	9202.07	20.23	0	-261	9370	9310	9190	9130	9010	9340	9160	47	2770	500	6100	10	1	9444600	870	13.93	1.51	12	0.00	661.00	6093.00	17380	20230627	-47.01	9020	20240625	2.11	16000	-42.44	20240129	9020	2.11	20240625	16430	-43.94	20230703	9020	2.11	20240625	1.62	N	263860	500	47 억		1910278	N	N	0	N	00	N
178	20240701	161008	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9250	150	2	1.65	42825620	4672	11.94	9140	9250	9070	11830	6370	9100	9165.43	20.22	0	815	9360	9230	9140	9010	8920	9210	8990	47	2730	500	6000	10	1	9444600	874	13.99	1.52	12	0.05	661.00	6093.00	17380	20230627	-46.78	9020	20240625	2.55	16000	-42.19	20240129	9020	2.55	20240625	16430	-43.70	20230703	9020	2.55	20240625	1.61	N	263860	500	47 억		1909385	N	N	0	N	00	N
179	20240701	151010	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9200	100	2	1.10	37572710	4103	10.49	9140	9210	9070	11830	6370	9100	9157.38	20.22	0	798	9360	9230	9140	9010	8920	9210	8990	47	2730	500	6000	10	1	9444600	869	13.92	1.51	12	0.04	661.00	6093.00	17380	20230627	-47.07	9020	20240625	2.00	16000	-42.50	20240129	9020	2.00	20240625	16430	-44.00	20230703	9020	2.00	20240625	1.61	N	263860	500	47 억		1909385	N	N	0	N	00	N
180	20240701	141009	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9140	40	2	0.44	34751510	3796	9.70	9140	9210	9070	11830	6370	9100	9154.77	20.22	0	765	9360	9230	9140	9010	8920	9210	8990	47	2730	500	6000	10	1	9444600	863	13.83	1.50	12	0.04	661.00	6093.00	17380	20230627	-47.41	9020	20240625	1.33	16000	-42.88	20240129	9020	1.33	20240625	16430	-44.37	20230703	9020	1.33	20240625	1.61	N	263860	500	47 억		1909385	N	N	0	N	00	N
181	20240701	131009	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9170	70	2	0.77	26318990	2874	7.35	9140	9210	9070	11830	6370	9100	9157.62	20.22	0	527	9360	9230	9140	9010	8920	9210	8990	47	2730	500	6000	10	1	9444600	866	13.87	1.51	12	0.03	661.00	6093.00	17380	20230627	-47.24	9020	20240625	1.66	16000	-42.69	20240129	9020	1.66	20240625	16430	-44.19	20230703	9020	1.66	20240625	1.61	N	263860	500	47 억		1909385	N	N	0	N	00	N
182	20240701	121009	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9170	70	2	0.77	25072070	2738	7.00	9140	9210	9070	11830	6370	9100	9157.07	20.22	0	486	9360	9230	9140	9010	8920	9210	8990	47	2730	500	6000	10	1	9444600	866	13.87	1.51	12	0.03	661.00	6093.00	17380	20230627	-47.24	9020	20240625	1.66	16000	-42.69	20240129	9020	1.66	20240625	16430	-44.19	20230703	9020	1.66	20240625	1.61	N	263860	500	47 억		1909385	N	N	0	N	00	N
183	20240701	111006	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9180	80	2	0.88	17548170	1915	4.90	9140	9210	9070	11830	6370	9100	9163.54	20.22	0	219	9360	9230	9140	9010	8920	9210	8990	47	2730	500	6000	10	1	9444600	867	13.89	1.51	12	0.02	661.00	6093.00	17380	20230627	-47.18	9020	20240625	1.77	16000	-42.62	20240129	9020	1.77	20240625	16430	-44.13	20230703	9020	1.77	20240625	1.61	N	263860	500	47 억		1909385	N	N	0	N	00	N
184	20240701	101005	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9140	40	2	0.44	6069590	665	1.70	9140	9180	9070	11830	6370	9100	9127.20	20.22	0	46	9360	9230	9140	9010	8920	9210	8990	47	2730	500	6000	10	1	9444600	863	13.83	1.50	12	0.01	661.00	6093.00	17380	20230627	-47.41	9020	20240625	1.33	16000	-42.88	20240129	9020	1.33	20240625	16430	-44.37	20230703	9020	1.33	20240625	1.61	N	263860	500	47 억		1909385	N	N	0	N	00	N
185	20240701	091003	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9130	30	2	0.33	2098600	230	0.59	9140	9140	9100	11830	6370	9100	9124.35	20.22	0	-14	9360	9230	9140	9010	8920	9210	8990	47	2730	500	6000	10	1	9444600	862	13.81	1.50	12	0.00	661.00	6093.00	17380	20230627	-47.47	9020	20240625	1.22	16000	-42.94	20240129	9020	1.22	20240625	16430	-44.43	20230703	9020	1.22	20240625	1.61	N	263860	500	47 억		1909385	N	N	0	N	00	N