KissMeData/340810/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	161212	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4250	90	2	2.16	52063485	12311	52.34	4160	4440	4160	5400	2915	4160	4229.02	0.63	0	-939	4493	4326	4238	4071	3983	4282	4027	53	1240	500	2490	5	1	10597863	450	-4.28	2.13	12	0.12	-993.00	1994.00	15330	20230920	-72.28	3820	20240703	11.26	9420	-54.88	20240129	3820	11.26	20240703	15330	-72.28	20230920	3820	11.26	20240703	0.19	N	340810	500	53 억		66521	N	N	0	N	00	N
3	20240731	151230	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4220	60	2	1.44	49250365	11643	49.50	4160	4440	4160	5400	2915	4160	4230.04	0.63	0	-1255	4493	4326	4238	4071	3983	4282	4027	53	1240	500	2490	5	1	10597863	447	-4.25	2.12	12	0.11	-993.00	1994.00	15330	20230920	-72.47	3820	20240703	10.47	9420	-55.20	20240129	3820	10.47	20240703	15330	-72.47	20230920	3820	10.47	20240703	0.19	N	340810	500	53 억		66521	N	N	0	N	00	N
4	20240731	141230	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4200	40	2	0.96	39019940	9197	39.10	4160	4440	4160	5400	2915	4160	4242.68	0.63	0	-1781	4493	4326	4238	4071	3983	4282	4027	53	1240	500	2490	5	1	10597863	445	-4.23	2.11	12	0.09	-993.00	1994.00	15330	20230920	-72.60	3820	20240703	9.95	9420	-55.41	20240129	3820	9.95	20240703	15330	-72.60	20230920	3820	9.95	20240703	0.19	N	340810	500	53 억		66521	N	N	0	N	00	N
5	20240731	131225	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4300	140	2	3.37	20083855	4699	19.98	4160	4440	4160	5400	2915	4160	4274.07	0.63	0	-1400	4493	4326	4238	4071	3983	4282	4027	53	1240	500	2490	5	1	10597863	456	-4.33	2.16	12	0.04	-993.00	1994.00	15330	20230920	-71.95	3820	20240703	12.57	9420	-54.35	20240129	3820	12.57	20240703	15330	-71.95	20230920	3820	12.57	20240703	0.19	N	340810	500	53 억		66521	N	N	0	N	00	N
6	20240731	121224	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4270	110	2	2.64	18013935	4214	17.92	4160	4440	4160	5400	2915	4160	4274.78	0.63	0	-1083	4493	4326	4238	4071	3983	4282	4027	53	1240	500	2490	5	1	10597863	453	-4.30	2.14	12	0.04	-993.00	1994.00	15330	20230920	-72.15	3820	20240703	11.78	9420	-54.67	20240129	3820	11.78	20240703	15330	-72.15	20230920	3820	11.78	20240703	0.19	N	340810	500	53 억		66521	N	N	0	N	00	N
7	20240731	111227	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4325	165	2	3.97	16862375	3946	16.78	4160	4440	4160	5400	2915	4160	4273.28	0.63	0	-1083	4493	4326	4238	4071	3983	4282	4027	53	1240	500	2490	5	1	10597863	458	-4.36	2.17	12	0.04	-993.00	1994.00	15330	20230920	-71.79	3820	20240703	13.22	9420	-54.09	20240129	3820	13.22	20240703	15330	-71.79	20230920	3820	13.22	20240703	0.19	N	340810	500	53 억		66521	N	N	0	N	00	N
8	20240731	101224	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4260	100	2	2.40	9361260	2177	9.26	4160	4440	4160	5400	2915	4160	4300.07	0.63	0	-1082	4493	4326	4238	4071	3983	4282	4027	53	1240	500	2490	5	1	10597863	451	-4.29	2.14	12	0.02	-993.00	1994.00	15330	20230920	-72.21	3820	20240703	11.52	9420	-54.78	20240129	3820	11.52	20240703	15330	-72.21	20230920	3820	11.52	20240703	0.19	N	340810	500	53 억		66521	N	N	0	N	00	N
9	20240731	091222	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4375	215	2	5.17	2096450	489	2.08	4160	4440	4160	5400	2915	4160	4287.22	0.63	0	-92	4493	4326	4238	4071	3983	4282	4027	53	1240	500	2490	5	1	10597863	464	-4.41	2.19	12	0.00	-993.00	1994.00	15330	20230920	-71.46	3820	20240703	14.53	9420	-53.56	20240129	3820	14.53	20240703	15330	-71.46	20230920	3820	14.53	20240703	0.19	N	340810	500	53 억		66521	N	N	0	N	00	N
10	20240730	161152	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4160	-245	5	-5.56	98676605	23309	171.09	4405	4405	4150	5720	3085	4405	4233.41	0.69	0	-6328	4551	4477	4406	4332	4261	4515	4370	53	1315	500	2640	5	1	10597863	441	-4.19	2.09	12	0.22	-993.00	1994.00	15330	20230920	-72.86	3820	20240703	8.90	9420	-55.84	20240129	3820	8.90	20240703	15330	-72.86	20230920	3820	8.90	20240703	0.20	N	340810	500	53 억		72849	N	N	0	N	00	N
11	20240730	151217	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4185	-220	5	-4.99	93685240	22110	162.29	4405	4405	4150	5720	3085	4405	4237.23	0.69	0	-5634	4551	4477	4406	4332	4261	4515	4370	53	1315	500	2640	5	1	10597863	444	-4.21	2.10	12	0.21	-993.00	1994.00	15330	20230920	-72.70	3820	20240703	9.55	9420	-55.57	20240129	3820	9.55	20240703	15330	-72.70	20230920	3820	9.55	20240703	0.20	N	340810	500	53 억		72849	N	N	0	N	00	N
12	20240730	141200	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4220	-185	5	-4.20	49586570	11551	84.78	4405	4405	4215	5720	3085	4405	4292.84	0.69	0	-4429	4551	4477	4406	4332	4261	4515	4370	53	1315	500	2640	5	1	10597863	447	-4.25	2.12	12	0.11	-993.00	1994.00	15330	20230920	-72.47	3820	20240703	10.47	9420	-55.20	20240129	3820	10.47	20240703	15330	-72.47	20230920	3820	10.47	20240703	0.20	N	340810	500	53 억		72849	N	N	0	N	00	N
13	20240730	131208	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4230	-175	5	-3.97	44884815	10437	76.61	4405	4405	4230	5720	3085	4405	4300.55	0.69	0	-3929	4551	4477	4406	4332	4261	4515	4370	53	1315	500	2640	5	1	10597863	448	-4.26	2.12	12	0.10	-993.00	1994.00	15330	20230920	-72.41	3820	20240703	10.73	9420	-55.10	20240129	3820	10.73	20240703	15330	-72.41	20230920	3820	10.73	20240703	0.20	N	340810	500	53 억		72849	N	N	0	N	00	N
14	20240730	121159	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4300	-105	5	-2.38	34064740	7892	57.93	4405	4405	4300	5720	3085	4405	4316.36	0.69	0	-3376	4551	4477	4406	4332	4261	4515	4370	53	1315	500	2640	5	1	10597863	456	-4.33	2.16	12	0.07	-993.00	1994.00	15330	20230920	-71.95	3820	20240703	12.57	9420	-54.35	20240129	3820	12.57	20240703	15330	-71.95	20230920	3820	12.57	20240703	0.20	N	340810	500	53 억		72849	N	N	0	N	00	N
15	20240730	111207	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4325	-80	5	-1.82	17860680	4128	30.30	4405	4405	4300	5720	3085	4405	4326.72	0.69	0	-811	4551	4477	4406	4332	4261	4515	4370	53	1315	500	2640	5	1	10597863	458	-4.36	2.17	12	0.04	-993.00	1994.00	15330	20230920	-71.79	3820	20240703	13.22	9420	-54.09	20240129	3820	13.22	20240703	15330	-71.79	20230920	3820	13.22	20240703	0.20	N	340810	500	53 억		72849	N	N	0	N	00	N
16	20240730	101216	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4350	-55	5	-1.25	16069320	3715	27.27	4405	4405	4300	5720	3085	4405	4325.52	0.69	0	-798	4551	4477	4406	4332	4261	4515	4370	53	1315	500	2640	5	1	10597863	461	-4.38	2.18	12	0.04	-993.00	1994.00	15330	20230920	-71.62	3820	20240703	13.87	9420	-53.82	20240129	3820	13.87	20240703	15330	-71.62	20230920	3820	13.87	20240703	0.20	N	340810	500	53 억		72849	N	N	0	N	00	N
17	20240730	091219	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4390	-15	5	-0.34	835745	192	1.41	4405	4405	4340	5720	3085	4405	4352.84	0.69	0	10	4551	4477	4406	4332	4261	4515	4370	53	1315	500	2640	5	1	10597863	465	-4.42	2.20	12	0.00	-993.00	1994.00	15330	20230920	-71.36	3820	20240703	14.92	9420	-53.40	20240129	3820	14.92	20240703	15330	-71.36	20230920	3820	14.92	20240703	0.20	N	340810	500	53 억		72849	N	N	0	N	00	N
18	20240729	161152	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4405	5	2	0.11	59796770	13624	29.46	4360	4480	4335	5720	3080	4400	4389.08	0.69	0	-510	4530	4465	4335	4270	4140	4497	4302	53	1320	500	2640	5	1	10597863	467	-4.44	2.21	12	0.13	-993.00	1994.00	15330	20230920	-71.27	3820	20240703	15.31	9420	-53.24	20240129	3820	15.31	20240703	15330	-71.27	20230920	3820	15.31	20240703	0.19	N	340810	500	53 억		73344	N	N	0	N	00	N
19	20240729	151208	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4405	5	2	0.11	58829950	13404	28.98	4360	4480	4335	5720	3080	4400	4388.98	0.69	0	-646	4530	4465	4335	4270	4140	4497	4302	53	1320	500	2640	5	1	10597863	467	-4.44	2.21	12	0.13	-993.00	1994.00	15330	20230920	-71.27	3820	20240703	15.31	9420	-53.24	20240129	3820	15.31	20240703	15330	-71.27	20230920	3820	15.31	20240703	0.19	N	340810	500	53 억		73344	N	N	0	N	00	N
20	20240729	141216	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4405	5	2	0.11	57574675	13119	28.37	4360	4480	4335	5720	3080	4400	4388.65	0.69	0	-442	4530	4465	4335	4270	4140	4497	4302	53	1320	500	2640	5	1	10597863	467	-4.44	2.21	12	0.12	-993.00	1994.00	15330	20230920	-71.27	3820	20240703	15.31	9420	-53.24	20240129	3820	15.31	20240703	15330	-71.27	20230920	3820	15.31	20240703	0.19	N	340810	500	53 억		73344	N	N	0	N	00	N
21	20240729	131213	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4350	-50	5	-1.14	50802345	11574	25.03	4360	4480	4350	5720	3080	4400	4389.35	0.69	0	-316	4530	4465	4335	4270	4140	4497	4302	53	1320	500	2640	5	1	10597863	461	-4.38	2.18	12	0.11	-993.00	1994.00	15330	20230920	-71.62	3820	20240703	13.87	9420	-53.82	20240129	3820	13.87	20240703	15330	-71.62	20230920	3820	13.87	20240703	0.19	N	340810	500	53 억		73344	N	N	0	N	00	N
22	20240729	121213	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4390	-10	5	-0.23	35273300	8021	17.34	4360	4480	4360	5720	3080	4400	4397.62	0.69	0	-1302	4530	4465	4335	4270	4140	4497	4302	53	1320	500	2640	5	1	10597863	465	-4.42	2.20	12	0.08	-993.00	1994.00	15330	20230920	-71.36	3820	20240703	14.92	9420	-53.40	20240129	3820	14.92	20240703	15330	-71.36	20230920	3820	14.92	20240703	0.19	N	340810	500	53 억		73344	N	N	0	N	00	N
23	20240729	111200	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4395	-5	5	-0.11	26167550	5945	12.85	4360	4480	4360	5720	3080	4400	4401.61	0.69	0	339	4530	4465	4335	4270	4140	4497	4302	53	1320	500	2640	5	1	10597863	466	-4.43	2.20	12	0.06	-993.00	1994.00	15330	20230920	-71.33	3820	20240703	15.05	9420	-53.34	20240129	3820	15.05	20240703	15330	-71.33	20230920	3820	15.05	20240703	0.19	N	340810	500	53 억		73344	N	N	0	N	00	N
24	20240729	101158	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4415	15	2	0.34	17509065	3977	8.60	4360	4480	4360	5720	3080	4400	4402.58	0.69	0	1468	4530	4465	4335	4270	4140	4497	4302	53	1320	500	2640	5	1	10597863	468	-4.45	2.21	12	0.04	-993.00	1994.00	15330	20230920	-71.20	3820	20240703	15.58	9420	-53.13	20240129	3820	15.58	20240703	15330	-71.20	20230920	3820	15.58	20240703	0.19	N	340810	500	53 억		73344	N	N	0	N	00	N
25	20240729	091156	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4380	-20	5	-0.45	2785390	636	1.38	4360	4390	4360	5720	3080	4400	4379.54	0.69	0	-275	4530	4465	4335	4270	4140	4497	4302	53	1320	500	2640	5	1	10597863	464	-4.41	2.20	12	0.01	-993.00	1994.00	15330	20230920	-71.43	3820	20240703	14.66	9420	-53.50	20240129	3820	14.66	20240703	15330	-71.43	20230920	3820	14.66	20240703	0.19	N	340810	500	53 억		73344	N	N	0	N	00	N
26	20240726	161139	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4400	-5	5	-0.11	197169390	46227	211.14	4365	4400	4205	5720	3085	4405	4265.00	0.63	0	6600	4528	4466	4378	4316	4228	4497	4347	53	1315	500	2640	5	1	10597863	466	-4.43	2.21	12	0.44	-993.00	1994.00	15330	20230920	-71.30	3820	20240703	15.18	9420	-53.29	20240129	3820	15.18	20240703	15330	-71.30	20230920	3820	15.18	20240703	0.19	N	340810	500	53 억		66571	N	N	0	N	00	N
27	20240726	151151	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4335	-70	5	-1.59	194356420	45581	208.19	4365	4365	4205	5720	3085	4405	4263.98	0.63	0	6621	4528	4466	4378	4316	4228	4497	4347	53	1315	500	2640	5	1	10597863	459	-4.37	2.17	12	0.43	-993.00	1994.00	15330	20230920	-71.72	3820	20240703	13.48	9420	-53.98	20240129	3820	13.48	20240703	15330	-71.72	20230920	3820	13.48	20240703	0.19	N	340810	500	53 억		66571	N	N	0	N	00	N
28	20240726	141151	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4340	-65	5	-1.48	187855180	44084	201.35	4365	4365	4205	5720	3085	4405	4261.30	0.63	0	6162	4528	4466	4378	4316	4228	4497	4347	53	1315	500	2640	5	1	10597863	460	-4.37	2.18	12	0.42	-993.00	1994.00	15330	20230920	-71.69	3820	20240703	13.61	9420	-53.93	20240129	3820	13.61	20240703	15330	-71.69	20230920	3820	13.61	20240703	0.19	N	340810	500	53 억		66571	N	N	0	N	00	N
29	20240726	131152	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4270	-135	5	-3.06	171956295	40378	184.42	4365	4365	4205	5720	3085	4405	4258.66	0.63	0	6161	4528	4466	4378	4316	4228	4497	4347	53	1315	500	2640	5	1	10597863	453	-4.30	2.14	12	0.38	-993.00	1994.00	15330	20230920	-72.15	3820	20240703	11.78	9420	-54.67	20240129	3820	11.78	20240703	15330	-72.15	20230920	3820	11.78	20240703	0.19	N	340810	500	53 억		66571	N	N	0	N	00	N
30	20240726	121157	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4335	-70	5	-1.59	163175575	38330	175.07	4365	4365	4205	5720	3085	4405	4257.12	0.63	0	7135	4528	4466	4378	4316	4228	4497	4347	53	1315	500	2640	5	1	10597863	459	-4.37	2.17	12	0.36	-993.00	1994.00	15330	20230920	-71.72	3820	20240703	13.48	9420	-53.98	20240129	3820	13.48	20240703	15330	-71.72	20230920	3820	13.48	20240703	0.19	N	340810	500	53 억		66571	N	N	0	N	00	N
31	20240726	111156	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4290	-115	5	-2.61	157807850	37085	169.38	4365	4365	4205	5720	3085	4405	4255.30	0.63	0	7733	4528	4466	4378	4316	4228	4497	4347	53	1315	500	2640	5	1	10597863	455	-4.32	2.15	12	0.35	-993.00	1994.00	15330	20230920	-72.02	3820	20240703	12.30	9420	-54.46	20240129	3820	12.30	20240703	15330	-72.02	20230920	3820	12.30	20240703	0.19	N	340810	500	53 억		66571	N	N	0	N	00	N
32	20240726	101149	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4245	-160	5	-3.63	80709640	18838	86.04	4365	4365	4220	5720	3085	4405	4284.41	0.63	0	-3660	4528	4466	4378	4316	4228	4497	4347	53	1315	500	2640	5	1	10597863	450	-4.27	2.13	12	0.18	-993.00	1994.00	15330	20230920	-72.31	3820	20240703	11.13	9420	-54.94	20240129	3820	11.13	20240703	15330	-72.31	20230920	3820	11.13	20240703	0.19	N	340810	500	53 억		66571	N	N	0	N	00	N
33	20240726	091148	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4330	-75	5	-1.70	7872195	1818	8.30	4365	4365	4320	5720	3085	4405	4330.14	0.63	0	1043	4528	4466	4378	4316	4228	4497	4347	53	1315	500	2640	5	1	10597863	459	-4.36	2.17	12	0.02	-993.00	1994.00	15330	20230920	-71.75	3820	20240703	13.35	9420	-54.03	20240129	3820	13.35	20240703	15330	-71.75	20230920	3820	13.35	20240703	0.19	N	340810	500	53 억		66571	N	N	0	N	00	N
34	20240725	161146	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4405	-15	5	-0.34	94840140	21854	83.47	4400	4440	4290	5740	3095	4420	4339.50	0.61	0	1028	4566	4492	4376	4302	4186	4530	4340	53	1320	500	2650	5	1	10597863	467	-4.44	2.21	12	0.21	-993.00	1994.00	15330	20230920	-71.27	3820	20240703	15.31	9420	-53.24	20240129	3820	15.31	20240703	15330	-71.27	20230920	3820	15.31	20240703	0.19	N	340810	500	53 억		65082	N	N	0	N	00	N
35	20240725	151200	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4350	-70	5	-1.58	93038025	21443	81.90	4400	4440	4290	5740	3095	4420	4338.85	0.61	0	1085	4566	4492	4376	4302	4186	4530	4340	53	1320	500	2650	5	1	10597863	461	-4.38	2.18	12	0.20	-993.00	1994.00	15330	20230920	-71.62	3820	20240703	13.87	9420	-53.82	20240129	3820	13.87	20240703	15330	-71.62	20230920	3820	13.87	20240703	0.19	N	340810	500	53 억		65082	N	N	0	N	00	N
36	20240725	141155	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4425	5	2	0.11	74693415	17252	65.90	4400	4440	4290	5740	3095	4420	4329.55	0.61	0	695	4566	4492	4376	4302	4186	4530	4340	53	1320	500	2650	5	1	10597863	469	-4.46	2.22	12	0.16	-993.00	1994.00	15330	20230920	-71.14	3820	20240703	15.84	9420	-53.03	20240129	3820	15.84	20240703	15330	-71.14	20230920	3820	15.84	20240703	0.19	N	340810	500	53 억		65082	N	N	0	N	00	N
37	20240725	131148	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4380	-40	5	-0.90	67521750	15626	59.68	4400	4400	4290	5740	3095	4420	4321.12	0.61	0	729	4566	4492	4376	4302	4186	4530	4340	53	1320	500	2650	5	1	10597863	464	-4.41	2.20	12	0.15	-993.00	1994.00	15330	20230920	-71.43	3820	20240703	14.66	9420	-53.50	20240129	3820	14.66	20240703	15330	-71.43	20230920	3820	14.66	20240703	0.19	N	340810	500	53 억		65082	N	N	0	N	00	N
38	20240725	121153	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4370	-50	5	-1.13	63077050	14603	55.78	4400	4400	4290	5740	3095	4420	4319.46	0.61	0	547	4566	4492	4376	4302	4186	4530	4340	53	1320	500	2650	5	1	10597863	463	-4.40	2.19	12	0.14	-993.00	1994.00	15330	20230920	-71.49	3820	20240703	14.40	9420	-53.61	20240129	3820	14.40	20240703	15330	-71.49	20230920	3820	14.40	20240703	0.19	N	340810	500	53 억		65082	N	N	0	N	00	N
39	20240725	111151	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4330	-90	5	-2.04	58280030	13504	51.58	4400	4400	4290	5740	3095	4420	4315.76	0.61	0	544	4566	4492	4376	4302	4186	4530	4340	53	1320	500	2650	5	1	10597863	459	-4.36	2.17	12	0.13	-993.00	1994.00	15330	20230920	-71.75	3820	20240703	13.35	9420	-54.03	20240129	3820	13.35	20240703	15330	-71.75	20230920	3820	13.35	20240703	0.19	N	340810	500	53 억		65082	N	N	0	N	00	N
40	20240725	101144	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4290	-130	5	-2.94	51276140	11883	45.39	4400	4400	4290	5740	3095	4420	4315.08	0.61	0	578	4566	4492	4376	4302	4186	4530	4340	53	1320	500	2650	5	1	10597863	455	-4.32	2.15	12	0.11	-993.00	1994.00	15330	20230920	-72.02	3820	20240703	12.30	9420	-54.46	20240129	3820	12.30	20240703	15330	-72.02	20230920	3820	12.30	20240703	0.19	N	340810	500	53 억		65082	N	N	0	N	00	N
41	20240725	091140	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4355	-65	5	-1.47	12003720	2760	10.54	4400	4400	4345	5740	3095	4420	4349.17	0.61	0	49	4566	4492	4376	4302	4186	4530	4340	53	1320	500	2650	5	1	10597863	462	-4.39	2.18	12	0.03	-993.00	1994.00	15330	20230920	-71.59	3820	20240703	14.01	9420	-53.77	20240129	3820	14.01	20240703	15330	-71.59	20230920	3820	14.01	20240703	0.19	N	340810	500	53 억		65082	N	N	0	N	00	N
42	20240724	161138	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4420	75	2	1.73	112974165	25722	82.89	4345	4450	4260	5640	3045	4345	4392.12	0.58	0	3069	4441	4392	4296	4247	4151	4417	4272	53	1295	500	2600	5	1	10597863	468	-4.45	2.22	12	0.24	-993.00	1994.00	15330	20230920	-71.17	3820	20240703	15.71	9420	-53.08	20240129	3820	15.71	20240703	15330	-71.17	20230920	3820	15.71	20240703	0.18	N	340810	500	53 억		61714	N	N	0	N	00	N
43	20240724	151156	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4440	95	2	2.19	99842600	22751	73.31	4345	4450	4260	5640	3045	4345	4388.49	0.58	0	4597	4441	4392	4296	4247	4151	4417	4272	53	1295	500	2600	5	1	10597863	471	-4.47	2.23	12	0.21	-993.00	1994.00	15330	20230920	-71.04	3820	20240703	16.23	9420	-52.87	20240129	3820	16.23	20240703	15330	-71.04	20230920	3820	16.23	20240703	0.18	N	340810	500	53 억		61714	N	N	0	N	00	N
44	20240724	141149	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4370	25	2	0.58	91452275	20847	67.18	4345	4450	4260	5640	3045	4345	4386.83	0.58	0	4651	4441	4392	4296	4247	4151	4417	4272	53	1295	500	2600	5	1	10597863	463	-4.40	2.19	12	0.20	-993.00	1994.00	15330	20230920	-71.49	3820	20240703	14.40	9420	-53.61	20240129	3820	14.40	20240703	15330	-71.49	20230920	3820	14.40	20240703	0.18	N	340810	500	53 억		61714	N	N	0	N	00	N
45	20240724	131155	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4400	55	2	1.27	89512780	20405	65.75	4345	4450	4260	5640	3045	4345	4386.81	0.58	0	4944	4441	4392	4296	4247	4151	4417	4272	53	1295	500	2600	5	1	10597863	466	-4.43	2.21	12	0.19	-993.00	1994.00	15330	20230920	-71.30	3820	20240703	15.18	9420	-53.29	20240129	3820	15.18	20240703	15330	-71.30	20230920	3820	15.18	20240703	0.18	N	340810	500	53 억		61714	N	N	0	N	00	N
46	20240724	121153	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4430	85	2	1.96	80778720	18422	59.36	4345	4450	4260	5640	3045	4345	4384.91	0.58	0	4796	4441	4392	4296	4247	4151	4417	4272	53	1295	500	2600	5	1	10597863	469	-4.46	2.22	12	0.17	-993.00	1994.00	15330	20230920	-71.10	3820	20240703	15.97	9420	-52.97	20240129	3820	15.97	20240703	15330	-71.10	20230920	3820	15.97	20240703	0.18	N	340810	500	53 억		61714	N	N	0	N	00	N
47	20240724	111151	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4395	50	2	1.15	56758950	12992	41.87	4345	4415	4260	5640	3045	4345	4368.76	0.58	0	3755	4441	4392	4296	4247	4151	4417	4272	53	1295	500	2600	5	1	10597863	466	-4.43	2.20	12	0.12	-993.00	1994.00	15330	20230920	-71.33	3820	20240703	15.05	9420	-53.34	20240129	3820	15.05	20240703	15330	-71.33	20230920	3820	15.05	20240703	0.18	N	340810	500	53 억		61714	N	N	0	N	00	N
48	20240724	101218	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4400	55	2	1.27	28289120	6499	20.94	4345	4400	4260	5640	3045	4345	4352.84	0.58	0	2442	4441	4392	4296	4247	4151	4417	4272	53	1295	500	2600	5	1	10597863	466	-4.43	2.21	12	0.06	-993.00	1994.00	15330	20230920	-71.30	3820	20240703	15.18	9420	-53.29	20240129	3820	15.18	20240703	15330	-71.30	20230920	3820	15.18	20240703	0.18	N	340810	500	53 억		61714	N	N	0	N	00	N
49	20240724	091140	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4275	-70	5	-1.61	4546570	1049	3.38	4345	4345	4260	5640	3045	4345	4334.19	0.58	0	-661	4441	4392	4296	4247	4151	4417	4272	53	1295	500	2600	5	1	10597863	453	-4.31	2.14	12	0.01	-993.00	1994.00	15330	20230920	-72.11	3820	20240703	11.91	9420	-54.62	20240129	3820	11.91	20240703	15330	-72.11	20230920	3820	11.91	20240703	0.18	N	340810	500	53 억		61714	N	N	0	N	00	N
50	20240723	161131	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4345	115	2	2.72	132498025	31012	4.53	4230	4345	4200	5490	2965	4230	4270.41	0.54	0	4454	5576	4902	4566	3892	3556	4735	3725	53	1260	500	2530	5	1	10597863	460	-4.38	2.18	12	0.29	-993.00	1994.00	15330	20230920	-71.66	3820	20240703	13.74	9420	-53.87	20240129	3820	13.74	20240703	15330	-71.66	20230920	3820	13.74	20240703	0.19	N	340810	500	53 억		56719	N	N	0	N	00	N
51	20240723	151201	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4340	110	2	2.60	120373515	28218	4.12	4230	4340	4200	5490	2965	4230	4265.84	0.54	0	3960	5576	4902	4566	3892	3556	4735	3725	53	1260	500	2530	5	1	10597863	460	-4.37	2.18	12	0.27	-993.00	1994.00	15330	20230920	-71.69	3820	20240703	13.61	9420	-53.93	20240129	3820	13.61	20240703	15330	-71.69	20230920	3820	13.61	20240703	0.19	N	340810	500	53 억		56719	N	N	0	N	00	N
52	20240723	141135	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4290	60	2	1.42	100643740	23651	3.46	4230	4340	4200	5490	2965	4230	4255.37	0.54	0	1936	5576	4902	4566	3892	3556	4735	3725	53	1260	500	2530	5	1	10597863	455	-4.32	2.15	12	0.22	-993.00	1994.00	15330	20230920	-72.02	3820	20240703	12.30	9420	-54.46	20240129	3820	12.30	20240703	15330	-72.02	20230920	3820	12.30	20240703	0.19	N	340810	500	53 억		56719	N	N	0	N	00	N
53	20240723	131131	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4250	20	2	0.47	97012955	22799	3.33	4230	4340	4200	5490	2965	4230	4255.14	0.54	0	1887	5576	4902	4566	3892	3556	4735	3725	53	1260	500	2530	5	1	10597863	450	-4.28	2.13	12	0.22	-993.00	1994.00	15330	20230920	-72.28	3820	20240703	11.26	9420	-54.88	20240129	3820	11.26	20240703	15330	-72.28	20230920	3820	11.26	20240703	0.19	N	340810	500	53 억		56719	N	N	0	N	00	N
54	20240723	121140	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4310	80	2	1.89	77499575	18204	2.66	4230	4340	4200	5490	2965	4230	4257.28	0.54	0	-458	5576	4902	4566	3892	3556	4735	3725	53	1260	500	2530	5	1	10597863	457	-4.34	2.16	12	0.17	-993.00	1994.00	15330	20230920	-71.89	3820	20240703	12.83	9420	-54.25	20240129	3820	12.83	20240703	15330	-71.89	20230920	3820	12.83	20240703	0.19	N	340810	500	53 억		56719	N	N	0	N	00	N
55	20240723	111138	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4265	35	2	0.83	71995665	16920	2.47	4230	4340	4200	5490	2965	4230	4255.06	0.54	0	-362	5576	4902	4566	3892	3556	4735	3725	53	1260	500	2530	5	1	10597863	452	-4.30	2.14	12	0.16	-993.00	1994.00	15330	20230920	-72.18	3820	20240703	11.65	9420	-54.72	20240129	3820	11.65	20240703	15330	-72.18	20230920	3820	11.65	20240703	0.19	N	340810	500	53 억		56719	N	N	0	N	00	N
56	20240723	101133	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4310	80	2	1.89	53185425	12517	1.83	4230	4340	4200	5490	2965	4230	4249.06	0.54	0	1971	5576	4902	4566	3892	3556	4735	3725	53	1260	500	2530	5	1	10597863	457	-4.34	2.16	12	0.12	-993.00	1994.00	15330	20230920	-71.89	3820	20240703	12.83	9420	-54.25	20240129	3820	12.83	20240703	15330	-71.89	20230920	3820	12.83	20240703	0.19	N	340810	500	53 억		56719	N	N	0	N	00	N
57	20240723	091146	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4235	5	2	0.12	6231570	1470	0.21	4230	4305	4200	5490	2965	4230	4239.16	0.54	0	239	5576	4902	4566	3892	3556	4735	3725	53	1260	500	2530	5	1	10597863	449	-4.26	2.12	12	0.01	-993.00	1994.00	15330	20230920	-72.37	3820	20240703	10.86	9420	-55.04	20240129	3820	10.86	20240703	15330	-72.37	20230920	3820	10.86	20240703	0.19	N	340810	500	53 억		56719	N	N	0	N	00	N
58	20240722	161125	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4230	-280	5	-6.21	3263601645	684239	1760.19	4515	5240	4230	5860	3160	4510	4770.14	0.89	0	-38026	4910	4710	4540	4340	4170	4625	4255	53	1350	500	2700	5	1	10597863	448	-4.26	2.12	12	6.46	-993.00	1994.00	15330	20230920	-72.41	3820	20240703	10.73	9420	-55.10	20240129	3820	10.73	20240703	15330	-72.41	20230920	3820	10.73	20240703	0.19	N	340810	500	53 억		94750	N	N	0	N	00	N
59	20240722	151137	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4270	-240	5	-5.32	3224609555	675038	1736.52	4515	5240	4230	5860	3160	4510	4776.93	0.89	0	-39148	4910	4710	4540	4340	4170	4625	4255	53	1350	500	2700	5	1	10597863	453	-4.30	2.14	12	6.37	-993.00	1994.00	15330	20230920	-72.15	3820	20240703	11.78	9420	-54.67	20240129	3820	11.78	20240703	15330	-72.15	20230920	3820	11.78	20240703	0.19	N	340810	500	53 억		94750	N	N	0	N	00	N
60	20240722	141144	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4260	-250	5	-5.54	3202846090	669962	1723.46	4515	5240	4230	5860	3160	4510	4780.64	0.89	0	-38640	4910	4710	4540	4340	4170	4625	4255	53	1350	500	2700	5	1	10597863	451	-4.29	2.14	12	6.32	-993.00	1994.00	15330	20230920	-72.21	3820	20240703	11.52	9420	-54.78	20240129	3820	11.52	20240703	15330	-72.21	20230920	3820	11.52	20240703	0.19	N	340810	500	53 억		94750	N	N	0	N	00	N
61	20240722	131139	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4255	-255	5	-5.65	3190566025	667078	1716.04	4515	5240	4230	5860	3160	4510	4782.90	0.89	0	-38927	4910	4710	4540	4340	4170	4625	4255	53	1350	500	2700	5	1	10597863	451	-4.28	2.13	12	6.29	-993.00	1994.00	15330	20230920	-72.24	3820	20240703	11.39	9420	-54.83	20240129	3820	11.39	20240703	15330	-72.24	20230920	3820	11.39	20240703	0.19	N	340810	500	53 억		94750	N	N	0	N	00	N
62	20240722	121137	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4290	-220	5	-4.88	3097036095	645110	1659.53	4515	5240	4240	5860	3160	4510	4800.79	0.89	0	-34409	4910	4710	4540	4340	4170	4625	4255	53	1350	500	2700	5	1	10597863	455	-4.32	2.15	12	6.09	-993.00	1994.00	15330	20230920	-72.02	3820	20240703	12.30	9420	-54.46	20240129	3820	12.30	20240703	15330	-72.02	20230920	3820	12.30	20240703	0.19	N	340810	500	53 억		94750	N	N	0	N	00	N
63	20240722	111134	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4345	-165	5	-3.66	2991797395	620532	1596.31	4515	5240	4305	5860	3160	4510	4821.34	0.89	0	-28389	4910	4710	4540	4340	4170	4625	4255	53	1350	500	2700	5	1	10597863	460	-4.38	2.18	12	5.86	-993.00	1994.00	15330	20230920	-71.66	3820	20240703	13.74	9420	-53.87	20240129	3820	13.74	20240703	15330	-71.66	20230920	3820	13.74	20240703	0.19	N	340810	500	53 억		94750	N	N	0	N	00	N
64	20240722	101134	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4510	0	3	0.00	2690562220	551911	1419.78	4515	5240	4490	5860	3160	4510	4874.99	0.89	0	-16081	4910	4710	4540	4340	4170	4625	4255	53	1350	500	2700	5	1	10597863	478	-4.54	2.26	12	5.21	-993.00	1994.00	15330	20230920	-70.58	3820	20240703	18.06	9420	-52.12	20240129	3820	18.06	20240703	15330	-70.58	20230920	3820	18.06	20240703	0.19	N	340810	500	53 억		94750	N	N	0	N	00	N
65	20240722	091138	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4555	45	2	1.00	19614635	4338	11.16	4515	4560	4510	5860	3160	4510	4521.58	0.89	0	-3823	4910	4710	4540	4340	4170	4625	4255	53	1350	500	2700	5	1	10597863	483	-4.59	2.28	12	0.04	-993.00	1994.00	15330	20230920	-70.29	3820	20240703	19.24	9420	-51.65	20240129	3820	19.24	20240703	15330	-70.29	20230920	3820	19.24	20240703	0.19	N	340810	500	53 억		94750	N	N	0	N	00	N
66	20240719	161107	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4510	-65	5	-1.42	173214895	38840	7.99	4740	4740	4370	5940	3205	4575	4459.70	0.95	0	-4815	5691	5132	4841	4282	3991	4987	4137	53	1365	500	2740	5	1	10597863	478	-4.54	2.26	12	0.37	-993.00	1994.00	15330	20230920	-70.58	3820	20240703	18.06	9420	-52.12	20240129	3820	18.06	20240703	15330	-70.58	20230920	3820	18.06	20240703	0.20	N	340810	500	53 억		100206	N	N	0	N	00	N
67	20240719	151118	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4500	-75	5	-1.64	164339855	36872	7.58	4740	4740	4370	5940	3205	4575	4457.04	0.95	0	-4481	5691	5132	4841	4282	3991	4987	4137	53	1365	500	2740	5	1	10597863	477	-4.53	2.26	12	0.35	-993.00	1994.00	15330	20230920	-70.65	3820	20240703	17.80	9420	-52.23	20240129	3820	17.80	20240703	15330	-70.65	20230920	3820	17.80	20240703	0.20	N	340810	500	53 억		100206	N	N	0	N	00	N
68	20240719	141120	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4450	-125	5	-2.73	148294150	33296	6.85	4740	4740	4370	5940	3205	4575	4453.81	0.95	0	-3380	5691	5132	4841	4282	3991	4987	4137	53	1365	500	2740	5	1	10597863	472	-4.48	2.23	12	0.31	-993.00	1994.00	15330	20230920	-70.97	3820	20240703	16.49	9420	-52.76	20240129	3820	16.49	20240703	15330	-70.97	20230920	3820	16.49	20240703	0.20	N	340810	500	53 억		100206	N	N	0	N	00	N
69	20240719	131111	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4390	-185	5	-4.04	134584770	30205	6.21	4740	4740	4370	5940	3205	4575	4455.71	0.95	0	-1006	5691	5132	4841	4282	3991	4987	4137	53	1365	500	2740	5	1	10597863	465	-4.42	2.20	12	0.29	-993.00	1994.00	15330	20230920	-71.36	3820	20240703	14.92	9420	-53.40	20240129	3820	14.92	20240703	15330	-71.36	20230920	3820	14.92	20240703	0.20	N	340810	500	53 억		100206	N	N	0	N	00	N
70	20240719	121109	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4445	-130	5	-2.84	98747455	22060	4.54	4740	4740	4385	5940	3205	4575	4476.31	0.95	0	-1220	5691	5132	4841	4282	3991	4987	4137	53	1365	500	2740	5	1	10597863	471	-4.48	2.23	12	0.21	-993.00	1994.00	15330	20230920	-71.00	3820	20240703	16.36	9420	-52.81	20240129	3820	16.36	20240703	15330	-71.00	20230920	3820	16.36	20240703	0.20	N	340810	500	53 억		100206	N	N	0	N	00	N
71	20240719	111121	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4455	-120	5	-2.62	87118300	19433	4.00	4740	4740	4385	5940	3205	4575	4483.01	0.95	0	-1140	5691	5132	4841	4282	3991	4987	4137	53	1365	500	2740	5	1	10597863	472	-4.49	2.23	12	0.18	-993.00	1994.00	15330	20230920	-70.94	3820	20240703	16.62	9420	-52.71	20240129	3820	16.62	20240703	15330	-70.94	20230920	3820	16.62	20240703	0.20	N	340810	500	53 억		100206	N	N	0	N	00	N
72	20240719	101107	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4470	-105	5	-2.30	82017400	18285	3.76	4740	4740	4385	5940	3205	4575	4485.50	0.95	0	-579	5691	5132	4841	4282	3991	4987	4137	53	1365	500	2740	5	1	10597863	474	-4.50	2.24	12	0.17	-993.00	1994.00	15330	20230920	-70.84	3820	20240703	17.02	9420	-52.55	20240129	3820	17.02	20240703	15330	-70.84	20230920	3820	17.02	20240703	0.20	N	340810	500	53 억		100206	N	N	0	N	00	N
73	20240719	091123	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4500	-75	5	-1.64	27121995	5898	1.21	4740	4740	4500	5940	3205	4575	4598.51	0.95	0	-2681	5691	5132	4841	4282	3991	4987	4137	53	1365	500	2740	5	1	10597863	477	-4.53	2.26	12	0.06	-993.00	1994.00	15330	20230920	-70.65	3820	20240703	17.80	9420	-52.23	20240129	3820	17.80	20240703	15330	-70.65	20230920	3820	17.80	20240703	0.20	N	340810	500	53 억		100206	N	N	0	N	00	N
74	20240718	161100	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4575	-185	5	-3.89	2431656725	485955	597.94	4720	5400	4550	6180	3335	4760	5003.99	1.16	0	-27718	4963	4861	4708	4606	4453	4912	4657	53	1420	500	2850	5	1	10597863	485	-4.61	2.29	12	4.59	-993.00	1994.00	15330	20230920	-70.16	3820	20240703	19.76	9420	-51.43	20240129	3820	19.76	20240703	15330	-70.16	20230920	3820	19.76	20240703	0.20	N	340810	500	53 억		123033	N	N	0	N	00	N
75	20240718	151110	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4600	-160	5	-3.36	2418066245	482990	594.30	4720	5400	4550	6180	3335	4760	5006.45	1.16	0	-28152	4963	4861	4708	4606	4453	4912	4657	53	1420	500	2850	5	1	10597863	488	-4.63	2.31	12	4.56	-993.00	1994.00	15330	20230920	-69.99	3820	20240703	20.42	9420	-51.17	20240129	3820	20.42	20240703	15330	-69.99	20230920	3820	20.42	20240703	0.20	N	340810	500	53 억		123033	N	N	0	N	00	N
76	20240718	141102	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4590	-170	5	-3.57	2356569820	469581	577.80	4720	5400	4550	6180	3335	4760	5018.45	1.16	0	-25986	4963	4861	4708	4606	4453	4912	4657	53	1420	500	2850	5	1	10597863	486	-4.62	2.30	12	4.43	-993.00	1994.00	15330	20230920	-70.06	3820	20240703	20.16	9420	-51.27	20240129	3820	20.16	20240703	15330	-70.06	20230920	3820	20.16	20240703	0.20	N	340810	500	53 억		123033	N	N	0	N	00	N
77	20240718	131102	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4585	-175	5	-3.68	2318927790	461369	567.69	4720	5400	4550	6180	3335	4760	5026.19	1.16	0	-23768	4963	4861	4708	4606	4453	4912	4657	53	1420	500	2850	5	1	10597863	486	-4.62	2.30	12	4.35	-993.00	1994.00	15330	20230920	-70.09	3820	20240703	20.03	9420	-51.33	20240129	3820	20.03	20240703	15330	-70.09	20230920	3820	20.03	20240703	0.20	N	340810	500	53 억		123033	N	N	0	N	00	N
78	20240718	121102	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4605	-155	5	-3.26	2303574640	458032	563.59	4720	5400	4550	6180	3335	4760	5029.29	1.16	0	-23071	4963	4861	4708	4606	4453	4912	4657	53	1420	500	2850	5	1	10597863	488	-4.64	2.31	12	4.32	-993.00	1994.00	15330	20230920	-69.96	3820	20240703	20.55	9420	-51.11	20240129	3820	20.55	20240703	15330	-69.96	20230920	3820	20.55	20240703	0.20	N	340810	500	53 억		123033	N	N	0	N	00	N
79	20240718	111110	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4595	-165	5	-3.47	2282506590	453454	557.95	4720	5400	4550	6180	3335	4760	5033.60	1.16	0	-21377	4963	4861	4708	4606	4453	4912	4657	53	1420	500	2850	5	1	10597863	487	-4.63	2.30	12	4.28	-993.00	1994.00	15330	20230920	-70.03	3820	20240703	20.29	9420	-51.22	20240129	3820	20.29	20240703	15330	-70.03	20230920	3820	20.29	20240703	0.20	N	340810	500	53 억		123033	N	N	0	N	00	N
80	20240718	101112	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5230	470	2	9.87	1235375640	242531	298.42	4720	5230	4575	6180	3335	4760	5093.68	1.16	0	-3064	4963	4861	4708	4606	4453	4912	4657	53	1420	500	2850	10	1	10597863	554	-5.27	2.62	12	2.29	-993.00	1994.00	15330	20230920	-65.88	3820	20240703	36.91	9420	-44.48	20240129	3820	36.91	20240703	15330	-65.88	20230920	3820	36.91	20240703	0.20	N	340810	500	53 억		123033	Y	N	0	N	00	N
81	20240718	091113	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4630	-130	5	-2.73	18305570	3852	4.74	4720	4870	4575	6180	3335	4760	4752.22	1.16	0	-1030	4963	4861	4708	4606	4453	4912	4657	53	1420	500	2850	5	1	10597863	491	-4.66	2.32	12	0.04	-993.00	1994.00	15330	20230920	-69.80	3820	20240703	21.20	9420	-50.85	20240129	3820	21.20	20240703	15330	-69.80	20230920	3820	21.20	20240703	0.20	N	340810	500	53 억		123033	N	N	0	N	00	N
82	20240717	161158	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4760	200	2	4.39	379875245	81109	64.45	4600	4810	4555	5920	3195	4560	4683.52	1.15	0	812	5013	4786	4643	4416	4273	4715	4345	53	1360	500	2730	5	1	10597863	504	-4.79	2.39	12	0.77	-993.00	1994.00	15330	20230920	-68.95	3820	20240703	24.61	9420	-49.47	20240129	3820	24.61	20240703	15330	-68.95	20230920	3820	24.61	20240703	0.24	N	340810	500	53 억		122091	N	N	0	N	00	N
83	20240717	151204	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4755	195	2	4.28	372049460	79471	63.15	4600	4810	4555	5920	3195	4560	4681.58	1.15	0	-297	5013	4786	4643	4416	4273	4715	4345	53	1360	500	2730	5	1	10597863	504	-4.79	2.38	12	0.75	-993.00	1994.00	15330	20230920	-68.98	3820	20240703	24.48	9420	-49.52	20240129	3820	24.48	20240703	15330	-68.98	20230920	3820	24.48	20240703	0.24	N	340810	500	53 억		122091	N	N	0	N	00	N
84	20240717	141201	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4705	145	2	3.18	246844725	53192	42.27	4600	4790	4555	5920	3195	4560	4640.64	1.15	0	-8782	5013	4786	4643	4416	4273	4715	4345	53	1360	500	2730	5	1	10597863	499	-4.74	2.36	12	0.50	-993.00	1994.00	15330	20230920	-69.31	3820	20240703	23.17	9420	-50.05	20240129	3820	23.17	20240703	15330	-69.31	20230920	3820	23.17	20240703	0.24	N	340810	500	53 억		122091	N	N	0	N	00	N
85	20240717	131159	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4685	125	2	2.74	141827260	30623	24.33	4600	4790	4555	5920	3195	4560	4631.40	1.15	0	-2778	5013	4786	4643	4416	4273	4715	4345	53	1360	500	2730	5	1	10597863	497	-4.72	2.35	12	0.29	-993.00	1994.00	15330	20230920	-69.44	3820	20240703	22.64	9420	-50.27	20240129	3820	22.64	20240703	15330	-69.44	20230920	3820	22.64	20240703	0.24	N	340810	500	53 억		122091	N	N	0	N	00	N
86	20240717	121200	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4670	110	2	2.41	134415180	29037	23.07	4600	4790	4555	5920	3195	4560	4629.10	1.15	0	-2252	5013	4786	4643	4416	4273	4715	4345	53	1360	500	2730	5	1	10597863	495	-4.70	2.34	12	0.27	-993.00	1994.00	15330	20230920	-69.54	3820	20240703	22.25	9420	-50.42	20240129	3820	22.25	20240703	15330	-69.54	20230920	3820	22.25	20240703	0.24	N	340810	500	53 억		122091	N	N	0	N	00	N
87	20240717	111202	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4710	150	2	3.29	120842725	26142	20.77	4600	4790	4555	5920	3195	4560	4622.55	1.15	0	-958	5013	4786	4643	4416	4273	4715	4345	53	1360	500	2730	5	1	10597863	499	-4.74	2.36	12	0.25	-993.00	1994.00	15330	20230920	-69.28	3820	20240703	23.30	9420	-50.00	20240129	3820	23.30	20240703	15330	-69.28	20230920	3820	23.30	20240703	0.24	N	340810	500	53 억		122091	N	N	0	N	00	N
88	20240717	101206	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4570	10	2	0.22	95510000	20710	16.46	4600	4790	4555	5920	3195	4560	4611.78	1.15	0	1718	5013	4786	4643	4416	4273	4715	4345	53	1360	500	2730	5	1	10597863	484	-4.60	2.29	12	0.20	-993.00	1994.00	15330	20230920	-70.19	3820	20240703	19.63	9420	-51.49	20240129	3820	19.63	20240703	15330	-70.19	20230920	3820	19.63	20240703	0.24	N	340810	500	53 억		122091	N	N	0	N	00	N
89	20240717	090947	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4645	85	2	1.86	29686890	6482	5.15	4600	4650	4555	5920	3195	4560	4579.90	1.15	0	43	5013	4786	4643	4416	4273	4715	4345	53	1360	500	2730	5	1	10597863	492	-4.68	2.33	12	0.06	-993.00	1994.00	15330	20230920	-69.70	3820	20240703	21.60	9420	-50.69	20240129	3820	21.60	20240703	15330	-69.70	20230920	3820	21.60	20240703	0.24	N	340810	500	53 억		122091	N	N	0	N	00	N
90	20240716	161203	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4560	5	2	0.11	589111500	125845	32.12	4645	4870	4500	5920	3190	4555	4681.25	1.14	0	2773	5261	4907	4526	4172	3791	5085	4350	53	1365	500	2730	5	1	10597863	483	-4.59	2.29	12	1.19	-993.00	1994.00	15330	20230920	-70.25	3820	20240703	19.37	9420	-51.59	20240129	3820	19.37	20240703	15330	-70.25	20230920	3820	19.37	20240703	0.26	N	340810	500	53 억		120387	N	N	0	N	00	N
91	20240716	151216	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4590	35	2	0.77	586067045	125178	31.95	4645	4870	4500	5920	3190	4555	4681.87	1.14	0	2879	5261	4907	4526	4172	3791	5085	4350	53	1365	500	2730	5	1	10597863	486	-4.62	2.30	12	1.18	-993.00	1994.00	15330	20230920	-70.06	3820	20240703	20.16	9420	-51.27	20240129	3820	20.16	20240703	15330	-70.06	20230920	3820	20.16	20240703	0.26	N	340810	500	53 억		120387	N	N	0	N	00	N
92	20240716	141211	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4565	10	2	0.22	568720730	121375	30.98	4645	4870	4500	5920	3190	4555	4685.65	1.14	0	2715	5261	4907	4526	4172	3791	5085	4350	53	1365	500	2730	5	1	10597863	484	-4.60	2.29	12	1.15	-993.00	1994.00	15330	20230920	-70.22	3820	20240703	19.50	9420	-51.54	20240129	3820	19.50	20240703	15330	-70.22	20230920	3820	19.50	20240703	0.26	N	340810	500	53 억		120387	N	N	0	N	00	N
93	20240716	131212	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4640	85	2	1.87	528861845	112716	28.77	4645	4870	4500	5920	3190	4555	4691.99	1.14	0	2621	5261	4907	4526	4172	3791	5085	4350	53	1365	500	2730	5	1	10597863	492	-4.67	2.33	12	1.06	-993.00	1994.00	15330	20230920	-69.73	3820	20240703	21.47	9420	-50.74	20240129	3820	21.47	20240703	15330	-69.73	20230920	3820	21.47	20240703	0.26	N	340810	500	53 억		120387	N	N	0	N	00	N
94	20240716	121208	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4670	115	2	2.52	504473340	107461	27.43	4645	4870	4500	5920	3190	4555	4694.48	1.14	0	6016	5261	4907	4526	4172	3791	5085	4350	53	1365	500	2730	5	1	10597863	495	-4.70	2.34	12	1.01	-993.00	1994.00	15330	20230920	-69.54	3820	20240703	22.25	9420	-50.42	20240129	3820	22.25	20240703	15330	-69.54	20230920	3820	22.25	20240703	0.26	N	340810	500	53 억		120387	N	N	0	N	00	N
95	20240716	111211	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4555	0	3	0.00	191294305	41858	10.68	4645	4660	4500	5920	3190	4555	4570.08	1.14	0	-7820	5261	4907	4526	4172	3791	5085	4350	53	1365	500	2730	5	1	10597863	483	-4.59	2.28	12	0.39	-993.00	1994.00	15330	20230920	-70.29	3820	20240703	19.24	9420	-51.65	20240129	3820	19.24	20240703	15330	-70.29	20230920	3820	19.24	20240703	0.26	N	340810	500	53 억		120387	N	N	0	N	00	N
96	20240716	101210	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4590	35	2	0.77	138083295	30194	7.71	4645	4660	4500	5920	3190	4555	4573.20	1.14	0	-5519	5261	4907	4526	4172	3791	5085	4350	53	1365	500	2730	5	1	10597863	486	-4.62	2.30	12	0.28	-993.00	1994.00	15330	20230920	-70.06	3820	20240703	20.16	9420	-51.27	20240129	3820	20.16	20240703	15330	-70.06	20230920	3820	20.16	20240703	0.26	N	340810	500	53 억		120387	N	N	0	N	00	N
97	20240716	091208	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4545	-10	5	-0.22	47331245	10390	2.65	4645	4645	4500	5920	3190	4555	4555.46	1.14	0	-5695	5261	4907	4526	4172	3791	5085	4350	53	1365	500	2730	5	1	10597863	482	-4.58	2.28	12	0.10	-993.00	1994.00	15330	20230920	-70.35	3820	20240703	18.98	9420	-51.75	20240129	3820	18.98	20240703	15330	-70.35	20230920	3820	18.98	20240703	0.26	N	340810	500	53 억		120387	N	N	0	N	00	N
98	20240715	161150	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4555	360	2	8.58	1783497350	388470	1009.43	4200	4880	4145	5450	2940	4195	4591.13	0.71	0	46830	4381	4287	4181	4087	3981	4335	4135	53	1255	500	2510	5	1	10597863	483	-4.59	2.28	12	3.67	-993.00	1994.00	15330	20230920	-70.29	3820	20240703	19.24	9420	-51.65	20240129	3820	19.24	20240703	15330	-70.29	20230920	3820	19.24	20240703	0.26	N	340810	500	53 억		74898	N	N	0	N	00	N
99	20240715	151158	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4510	315	2	7.51	1727617375	376127	977.36	4200	4880	4145	5450	2940	4195	4593.18	0.71	0	45375	4381	4287	4181	4087	3981	4335	4135	53	1255	500	2510	5	1	10597863	478	-4.54	2.26	12	3.55	-993.00	1994.00	15330	20230920	-70.58	3820	20240703	18.06	9420	-52.12	20240129	3820	18.06	20240703	15330	-70.58	20230920	3820	18.06	20240703	0.26	N	340810	500	53 억		74898	N	N	0	N	00	N
100	20240715	141155	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4410	215	2	5.13	516361465	116711	303.27	4200	4530	4145	5450	2940	4195	4424.27	0.71	0	20594	4381	4287	4181	4087	3981	4335	4135	53	1255	500	2510	5	1	10597863	467	-4.44	2.21	12	1.10	-993.00	1994.00	15330	20230920	-71.23	3820	20240703	15.45	9420	-53.18	20240129	3820	15.45	20240703	15330	-71.23	20230920	3820	15.45	20240703	0.26	N	340810	500	53 억		74898	N	N	0	N	00	N
101	20240715	131158	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4425	230	2	5.48	491160055	110985	288.39	4200	4530	4145	5450	2940	4195	4425.46	0.71	0	19641	4381	4287	4181	4087	3981	4335	4135	53	1255	500	2510	5	1	10597863	469	-4.46	2.22	12	1.05	-993.00	1994.00	15330	20230920	-71.14	3820	20240703	15.84	9420	-53.03	20240129	3820	15.84	20240703	15330	-71.14	20230920	3820	15.84	20240703	0.26	N	340810	500	53 억		74898	N	N	0	N	00	N
102	20240715	121156	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4510	315	2	7.51	471850605	106640	277.10	4200	4530	4145	5450	2940	4195	4424.71	0.71	0	18722	4381	4287	4181	4087	3981	4335	4135	53	1255	500	2510	5	1	10597863	478	-4.54	2.26	12	1.01	-993.00	1994.00	15330	20230920	-70.58	3820	20240703	18.06	9420	-52.12	20240129	3820	18.06	20240703	15330	-70.58	20230920	3820	18.06	20240703	0.26	N	340810	500	53 억		74898	N	N	0	N	00	N
103	20240715	111156	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4465	270	2	6.44	437344735	98924	257.05	4200	4530	4145	5450	2940	4195	4421.02	0.71	0	17565	4381	4287	4181	4087	3981	4335	4135	53	1255	500	2510	5	1	10597863	473	-4.50	2.24	12	0.93	-993.00	1994.00	15330	20230920	-70.87	3820	20240703	16.88	9420	-52.60	20240129	3820	16.88	20240703	15330	-70.87	20230920	3820	16.88	20240703	0.26	N	340810	500	53 억		74898	N	N	0	N	00	N
104	20240715	101155	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4450	255	2	6.08	355441425	80382	208.87	4200	4530	4145	5450	2940	4195	4421.90	0.71	0	14767	4381	4287	4181	4087	3981	4335	4135	53	1255	500	2510	5	1	10597863	472	-4.48	2.23	12	0.76	-993.00	1994.00	15330	20230920	-70.97	3820	20240703	16.49	9420	-52.76	20240129	3820	16.49	20240703	15330	-70.97	20230920	3820	16.49	20240703	0.26	N	340810	500	53 억		74898	N	N	0	N	00	N
105	20240715	091157	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4220	25	2	0.60	22461020	5306	13.79	4200	4260	4145	5450	2940	4195	4233.14	0.71	0	-229	4381	4287	4181	4087	3981	4335	4135	53	1255	500	2510	5	1	10597863	447	-4.25	2.12	12	0.05	-993.00	1994.00	15330	20230920	-72.47	3820	20240703	10.47	9420	-55.20	20240129	3820	10.47	20240703	15330	-72.47	20230920	3820	10.47	20240703	0.26	N	340810	500	53 억		74898	N	N	0	N	00	N
106	20240712	161147	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4195	30	2	0.72	155586315	37461	110.03	4125	4275	4075	5410	2920	4165	4153.26	0.66	0	5082	4301	4232	4166	4097	4031	4267	4132	53	1245	500	2490	5	1	10597863	445	-4.22	2.10	12	0.35	-993.00	1994.00	15330	20230920	-72.64	3820	20240703	9.82	9420	-55.47	20240129	3820	9.82	20240703	15330	-72.64	20230920	3820	9.82	20240703	0.28	N	340810	500	53 억		69888	N	N	0	N	00	N
107	20240712	151154	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4180	15	2	0.36	142138505	34255	100.62	4125	4275	4075	5410	2920	4165	4149.42	0.66	0	4456	4301	4232	4166	4097	4031	4267	4132	53	1245	500	2490	5	1	10597863	443	-4.21	2.10	12	0.32	-993.00	1994.00	15330	20230920	-72.73	3820	20240703	9.42	9420	-55.63	20240129	3820	9.42	20240703	15330	-72.73	20230920	3820	9.42	20240703	0.28	N	340810	500	53 억		69888	N	N	0	N	00	N
108	20240712	141157	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4245	80	2	1.92	116702960	28181	82.78	4125	4275	4075	5410	2920	4165	4141.19	0.66	0	4524	4301	4232	4166	4097	4031	4267	4132	53	1245	500	2490	5	1	10597863	450	-4.27	2.13	12	0.27	-993.00	1994.00	15330	20230920	-72.31	3820	20240703	11.13	9420	-54.94	20240129	3820	11.13	20240703	15330	-72.31	20230920	3820	11.13	20240703	0.28	N	340810	500	53 억		69888	N	N	0	N	00	N
109	20240712	131151	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4145	-20	5	-0.48	86782765	21106	61.99	4125	4175	4075	5410	2920	4165	4111.76	0.66	0	6112	4301	4232	4166	4097	4031	4267	4132	53	1245	500	2490	5	1	10597863	439	-4.17	2.08	12	0.20	-993.00	1994.00	15330	20230920	-72.96	3820	20240703	8.51	9420	-56.00	20240129	3820	8.51	20240703	15330	-72.96	20230920	3820	8.51	20240703	0.28	N	340810	500	53 억		69888	N	N	0	N	00	N
110	20240712	121153	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4165	0	3	0.00	79026910	19239	56.51	4125	4165	4075	5410	2920	4165	4107.64	0.66	0	5575	4301	4232	4166	4097	4031	4267	4132	53	1245	500	2490	5	1	10597863	441	-4.19	2.09	12	0.18	-993.00	1994.00	15330	20230920	-72.83	3820	20240703	9.03	9420	-55.79	20240129	3820	9.03	20240703	15330	-72.83	20230920	3820	9.03	20240703	0.28	N	340810	500	53 억		69888	N	N	0	N	00	N
111	20240712	111149	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4125	-40	5	-0.96	65981815	16086	47.25	4125	4160	4075	5410	2920	4165	4101.82	0.66	0	4117	4301	4232	4166	4097	4031	4267	4132	53	1245	500	2490	5	1	10597863	437	-4.15	2.07	12	0.15	-993.00	1994.00	15330	20230920	-73.09	3820	20240703	7.98	9420	-56.21	20240129	3820	7.98	20240703	15330	-73.09	20230920	3820	7.98	20240703	0.28	N	340810	500	53 억		69888	N	N	0	N	00	N
112	20240712	101151	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4080	-85	5	-2.04	61709140	15046	44.19	4125	4160	4075	5410	2920	4165	4101.37	0.66	0	3973	4301	4232	4166	4097	4031	4267	4132	53	1245	500	2490	5	1	10597863	432	-4.11	2.05	12	0.14	-993.00	1994.00	15330	20230920	-73.39	3820	20240703	6.81	9420	-56.69	20240129	3820	6.81	20240703	15330	-73.39	20230920	3820	6.81	20240703	0.28	N	340810	500	53 억		69888	N	N	0	N	00	N
113	20240712	091148	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4105	-60	5	-1.44	11880050	2883	8.47	4125	4160	4105	5410	2920	4165	4120.72	0.66	0	1412	4301	4232	4166	4097	4031	4267	4132	53	1245	500	2490	5	1	10597863	435	-4.13	2.06	12	0.03	-993.00	1994.00	15330	20230920	-73.22	3820	20240703	7.46	9420	-56.42	20240129	3820	7.46	20240703	15330	-73.22	20230920	3820	7.46	20240703	0.28	N	340810	500	53 억		69888	N	N	0	N	00	N
114	20240711	161142	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4165	-20	5	-0.48	141307635	33965	77.28	4155	4235	4100	5440	2930	4185	4160.38	0.65	0	293	4265	4225	4150	4110	4035	4245	4130	53	1255	500	2510	5	1	10597863	441	-4.19	2.09	12	0.32	-993.00	1994.00	15330	20230920	-72.83	3820	20240703	9.03	9420	-55.79	20240129	3820	9.03	20240703	15330	-72.83	20230920	3820	9.03	20240703	0.36	N	340810	500	53 억		68988	N	N	0	N	00	N
115	20240711	151150	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4155	-30	5	-0.72	139014710	33414	76.03	4155	4235	4100	5440	2930	4185	4160.37	0.65	0	455	4265	4225	4150	4110	4035	4245	4130	53	1255	500	2510	5	1	10597863	440	-4.18	2.08	12	0.32	-993.00	1994.00	15330	20230920	-72.90	3820	20240703	8.77	9420	-55.89	20240129	3820	8.77	20240703	15330	-72.90	20230920	3820	8.77	20240703	0.36	N	340810	500	53 억		68988	N	N	0	N	00	N
116	20240711	141151	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4125	-60	5	-1.43	111708735	26859	61.11	4155	4235	4100	5440	2930	4185	4159.08	0.65	0	2349	4265	4225	4150	4110	4035	4245	4130	53	1255	500	2510	5	1	10597863	437	-4.15	2.07	12	0.25	-993.00	1994.00	15330	20230920	-73.09	3820	20240703	7.98	9420	-56.21	20240129	3820	7.98	20240703	15330	-73.09	20230920	3820	7.98	20240703	0.36	N	340810	500	53 억		68988	N	N	0	N	00	N
117	20240711	131148	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4100	-85	5	-2.03	108452815	26069	59.32	4155	4235	4100	5440	2930	4185	4160.22	0.65	0	2658	4265	4225	4150	4110	4035	4245	4130	53	1255	500	2510	5	1	10597863	435	-4.13	2.06	12	0.25	-993.00	1994.00	15330	20230920	-73.26	3820	20240703	7.33	9420	-56.48	20240129	3820	7.33	20240703	15330	-73.26	20230920	3820	7.33	20240703	0.36	N	340810	500	53 억		68988	N	N	0	N	00	N
118	20240711	121146	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4180	-5	5	-0.12	53927595	12876	29.30	4155	4235	4150	5440	2930	4185	4188.23	0.65	0	942	4265	4225	4150	4110	4035	4245	4130	53	1255	500	2510	5	1	10597863	443	-4.21	2.10	12	0.12	-993.00	1994.00	15330	20230920	-72.73	3820	20240703	9.42	9420	-55.63	20240129	3820	9.42	20240703	15330	-72.73	20230920	3820	9.42	20240703	0.36	N	340810	500	53 억		68988	N	N	0	N	00	N
119	20240711	111144	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4170	-15	5	-0.36	44348945	10585	24.08	4155	4235	4150	5440	2930	4185	4189.79	0.65	0	1172	4265	4225	4150	4110	4035	4245	4130	53	1255	500	2510	5	1	10597863	442	-4.20	2.09	12	0.10	-993.00	1994.00	15330	20230920	-72.80	3820	20240703	9.16	9420	-55.73	20240129	3820	9.16	20240703	15330	-72.80	20230920	3820	9.16	20240703	0.36	N	340810	500	53 억		68988	N	N	0	N	00	N
120	20240711	101146	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4200	15	2	0.36	27652880	6603	15.02	4155	4235	4150	5440	2930	4185	4187.93	0.65	0	1037	4265	4225	4150	4110	4035	4245	4130	53	1255	500	2510	5	1	10597863	445	-4.23	2.11	12	0.06	-993.00	1994.00	15330	20230920	-72.60	3820	20240703	9.95	9420	-55.41	20240129	3820	9.95	20240703	15330	-72.60	20230920	3820	9.95	20240703	0.36	N	340810	500	53 억		68988	N	N	0	N	00	N
121	20240711	091143	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4205	20	2	0.48	5507895	1321	3.01	4155	4210	4155	5440	2930	4185	4169.49	0.65	0	-153	4265	4225	4150	4110	4035	4245	4130	53	1255	500	2510	5	1	10597863	446	-4.23	2.11	12	0.01	-993.00	1994.00	15330	20230920	-72.57	3820	20240703	10.08	9420	-55.36	20240129	3820	10.08	20240703	15330	-72.57	20230920	3820	10.08	20240703	0.36	N	340810	500	53 억		68988	N	N	0	N	00	N
122	20240710	161137	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4185	75	2	1.82	180718560	43844	67.74	4135	4190	4075	5340	2880	4110	4121.84	0.63	0	1437	4333	4221	4148	4036	3963	4185	4000	53	1230	500	2460	5	1	10597863	444	-4.21	2.10	12	0.41	-993.00	1994.00	15330	20230920	-72.70	3820	20240703	9.55	9420	-55.57	20240129	3820	9.55	20240703	15330	-72.70	20230920	3820	9.55	20240703	0.34	N	340810	500	53 억		66266	N	N	0	N	00	N
123	20240710	151143	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4130	20	2	0.49	157213090	38199	59.02	4135	4190	4075	5340	2880	4110	4115.63	0.63	0	636	4333	4221	4148	4036	3963	4185	4000	53	1230	500	2460	5	1	10597863	438	-4.16	2.07	12	0.36	-993.00	1994.00	15330	20230920	-73.06	3820	20240703	8.12	9420	-56.16	20240129	3820	8.12	20240703	15330	-73.06	20230920	3820	8.12	20240703	0.34	N	340810	500	53 억		66266	N	N	0	N	00	N
124	20240710	141143	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4165	55	2	1.34	148447810	36081	55.74	4135	4190	4075	5340	2880	4110	4114.29	0.63	0	586	4333	4221	4148	4036	3963	4185	4000	53	1230	500	2460	5	1	10597863	441	-4.19	2.09	12	0.34	-993.00	1994.00	15330	20230920	-72.83	3820	20240703	9.03	9420	-55.79	20240129	3820	9.03	20240703	15330	-72.83	20230920	3820	9.03	20240703	0.34	N	340810	500	53 억		66266	N	N	0	N	00	N
125	20240710	131142	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4135	25	2	0.61	121704420	29644	45.80	4135	4145	4075	5340	2880	4110	4105.53	0.63	0	918	4333	4221	4148	4036	3963	4185	4000	53	1230	500	2460	5	1	10597863	438	-4.16	2.07	12	0.28	-993.00	1994.00	15330	20230920	-73.03	3820	20240703	8.25	9420	-56.10	20240129	3820	8.25	20240703	15330	-73.03	20230920	3820	8.25	20240703	0.34	N	340810	500	53 억		66266	N	N	0	N	00	N
126	20240710	121139	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4095	-15	5	-0.36	102443290	24966	38.57	4135	4145	4075	5340	2880	4110	4103.31	0.63	0	69	4333	4221	4148	4036	3963	4185	4000	53	1230	500	2460	5	1	10597863	434	-4.12	2.05	12	0.24	-993.00	1994.00	15330	20230920	-73.29	3820	20240703	7.20	9420	-56.53	20240129	3820	7.20	20240703	15330	-73.29	20230920	3820	7.20	20240703	0.34	N	340810	500	53 억		66266	N	N	0	N	00	N
127	20240710	111141	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4110	0	3	0.00	87834495	21406	33.07	4135	4145	4075	5340	2880	4110	4103.27	0.63	0	1183	4333	4221	4148	4036	3963	4185	4000	53	1230	500	2460	5	1	10597863	436	-4.14	2.06	12	0.20	-993.00	1994.00	15330	20230920	-73.19	3820	20240703	7.59	9420	-56.37	20240129	3820	7.59	20240703	15330	-73.19	20230920	3820	7.59	20240703	0.34	N	340810	500	53 억		66266	N	N	0	N	00	N
128	20240710	101137	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4135	25	2	0.61	53906520	13135	20.29	4135	4145	4075	5340	2880	4110	4104.04	0.63	0	849	4333	4221	4148	4036	3963	4185	4000	53	1230	500	2460	5	1	10597863	438	-4.16	2.07	12	0.12	-993.00	1994.00	15330	20230920	-73.03	3820	20240703	8.25	9420	-56.10	20240129	3820	8.25	20240703	15330	-73.03	20230920	3820	8.25	20240703	0.34	N	340810	500	53 억		66266	N	N	0	N	00	N
129	20240710	091142	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4095	-15	5	-0.36	12563130	3048	4.71	4135	4135	4095	5340	2880	4110	4121.76	0.63	0	424	4333	4221	4148	4036	3963	4185	4000	53	1230	500	2460	5	1	10597863	434	-4.12	2.05	12	0.03	-993.00	1994.00	15330	20230920	-73.29	3820	20240703	7.20	9420	-56.53	20240129	3820	7.20	20240703	15330	-73.29	20230920	3820	7.20	20240703	0.34	N	340810	500	53 억		66266	N	N	0	N	00	N
130	20240709	161134	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4110	-120	5	-2.84	268562235	64319	86.81	4225	4260	4075	5490	2965	4230	4175.90	0.67	0	-7578	4430	4330	4275	4175	4120	4302	4147	53	1260	500	2530	5	1	10597863	436	-4.14	2.06	12	0.61	-993.00	1994.00	15330	20230920	-73.19	3820	20240703	7.59	9420	-56.37	20240129	3820	7.59	20240703	15330	-73.19	20230920	3820	7.59	20240703	0.40	N	340810	500	53 억		71274	N	N	0	N	00	N
131	20240709	151141	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4125	-105	5	-2.48	214895215	51234	69.15	4225	4260	4125	5490	2965	4230	4194.39	0.67	0	-4055	4430	4330	4275	4175	4120	4302	4147	53	1260	500	2530	5	1	10597863	437	-4.15	2.07	12	0.48	-993.00	1994.00	15330	20230920	-73.09	3820	20240703	7.98	9420	-56.21	20240129	3820	7.98	20240703	15330	-73.09	20230920	3820	7.98	20240703	0.40	N	340810	500	53 억		71274	N	N	0	N	00	N
132	20240709	141141	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4180	-50	5	-1.18	172928750	41127	55.51	4225	4260	4155	5490	2965	4230	4204.75	0.67	0	-4522	4430	4330	4275	4175	4120	4302	4147	53	1260	500	2530	5	1	10597863	443	-4.21	2.10	12	0.39	-993.00	1994.00	15330	20230920	-72.73	3820	20240703	9.42	9420	-55.63	20240129	3820	9.42	20240703	15330	-72.73	20230920	3820	9.42	20240703	0.40	N	340810	500	53 억		71274	N	N	0	N	00	N
133	20240709	131145	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4195	-35	5	-0.83	135820210	32247	43.52	4225	4260	4165	5490	2965	4230	4211.87	0.67	0	-3982	4430	4330	4275	4175	4120	4302	4147	53	1260	500	2530	5	1	10597863	445	-4.22	2.10	12	0.30	-993.00	1994.00	15330	20230920	-72.64	3820	20240703	9.82	9420	-55.47	20240129	3820	9.82	20240703	15330	-72.64	20230920	3820	9.82	20240703	0.40	N	340810	500	53 억		71274	N	N	0	N	00	N
134	20240709	121145	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4195	-35	5	-0.83	110283145	26132	35.27	4225	4260	4170	5490	2965	4230	4220.23	0.67	0	-4392	4430	4330	4275	4175	4120	4302	4147	53	1260	500	2530	5	1	10597863	445	-4.22	2.10	12	0.25	-993.00	1994.00	15330	20230920	-72.64	3820	20240703	9.82	9420	-55.47	20240129	3820	9.82	20240703	15330	-72.64	20230920	3820	9.82	20240703	0.40	N	340810	500	53 억		71274	N	N	0	N	00	N
135	20240709	111146	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4205	-25	5	-0.59	102820365	24354	32.87	4225	4260	4170	5490	2965	4230	4221.91	0.67	0	-4759	4430	4330	4275	4175	4120	4302	4147	53	1260	500	2530	5	1	10597863	446	-4.23	2.11	12	0.23	-993.00	1994.00	15330	20230920	-72.57	3820	20240703	10.08	9420	-55.36	20240129	3820	10.08	20240703	15330	-72.57	20230920	3820	10.08	20240703	0.40	N	340810	500	53 억		71274	N	N	0	N	00	N
136	20240709	101141	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4225	-5	5	-0.12	50109375	11858	16.00	4225	4260	4205	5490	2965	4230	4225.79	0.67	0	-3121	4430	4330	4275	4175	4120	4302	4147	53	1260	500	2530	5	1	10597863	448	-4.25	2.12	12	0.11	-993.00	1994.00	15330	20230920	-72.44	3820	20240703	10.60	9420	-55.15	20240129	3820	10.60	20240703	15330	-72.44	20230920	3820	10.60	20240703	0.40	N	340810	500	53 억		71274	N	N	0	N	00	N
137	20240709	091138	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4260	30	2	0.71	15160260	3588	4.84	4225	4260	4220	5490	2965	4230	4225.27	0.67	0	-1422	4430	4330	4275	4175	4120	4302	4147	53	1260	500	2530	5	1	10597863	451	-4.29	2.14	12	0.03	-993.00	1994.00	15330	20230920	-72.21	3820	20240703	11.52	9420	-54.78	20240129	3820	11.52	20240703	15330	-72.21	20230920	3820	11.52	20240703	0.40	N	340810	500	53 억		71274	N	N	0	N	00	N
138	20240708	161132	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4230	-145	5	-3.31	311878795	73277	31.26	4335	4375	4220	5680	3065	4375	4256.00	0.58	0	8882	4715	4545	4410	4240	4105	4477	4172	53	1305	500	2620	5	1	10597863	448	-4.26	2.12	12	0.69	-993.00	1994.00	15330	20230920	-72.41	3820	20240703	10.73	9420	-55.10	20240129	3820	10.73	20240703	15330	-72.41	20230920	3820	10.73	20240703	0.26	N	340810	500	53 억		61350	N	N	0	N	00	N
139	20240708	151133	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4255	-120	5	-2.74	274397885	64429	27.48	4335	4375	4220	5680	3065	4375	4258.74	0.58	0	8913	4715	4545	4410	4240	4105	4477	4172	53	1305	500	2620	5	1	10597863	451	-4.28	2.13	12	0.61	-993.00	1994.00	15330	20230920	-72.24	3820	20240703	11.39	9420	-54.83	20240129	3820	11.39	20240703	15330	-72.24	20230920	3820	11.39	20240703	0.26	N	340810	500	53 억		61350	N	N	0	N	00	N
140	20240708	141137	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4250	-125	5	-2.86	254315620	59723	25.48	4335	4375	4220	5680	3065	4375	4258.06	0.58	0	8428	4715	4545	4410	4240	4105	4477	4172	53	1305	500	2620	5	1	10597863	450	-4.28	2.13	12	0.56	-993.00	1994.00	15330	20230920	-72.28	3820	20240703	11.26	9420	-54.88	20240129	3820	11.26	20240703	15330	-72.28	20230920	3820	11.26	20240703	0.26	N	340810	500	53 억		61350	N	N	0	N	00	N
141	20240708	131131	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4255	-120	5	-2.74	223025115	52373	22.34	4335	4375	4220	5680	3065	4375	4258.18	0.58	0	7554	4715	4545	4410	4240	4105	4477	4172	53	1305	500	2620	5	1	10597863	451	-4.28	2.13	12	0.49	-993.00	1994.00	15330	20230920	-72.24	3820	20240703	11.39	9420	-54.83	20240129	3820	11.39	20240703	15330	-72.24	20230920	3820	11.39	20240703	0.26	N	340810	500	53 억		61350	N	N	0	N	00	N
142	20240708	121133	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4235	-140	5	-3.20	210212960	49360	21.06	4335	4375	4220	5680	3065	4375	4258.54	0.58	0	7680	4715	4545	4410	4240	4105	4477	4172	53	1305	500	2620	5	1	10597863	449	-4.26	2.12	12	0.47	-993.00	1994.00	15330	20230920	-72.37	3820	20240703	10.86	9420	-55.04	20240129	3820	10.86	20240703	15330	-72.37	20230920	3820	10.86	20240703	0.26	N	340810	500	53 억		61350	N	N	0	N	00	N
143	20240708	111131	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4250	-125	5	-2.86	186397475	43742	18.66	4335	4375	4220	5680	3065	4375	4261.03	0.58	0	7658	4715	4545	4410	4240	4105	4477	4172	53	1305	500	2620	5	1	10597863	450	-4.28	2.13	12	0.41	-993.00	1994.00	15330	20230920	-72.28	3820	20240703	11.26	9420	-54.88	20240129	3820	11.26	20240703	15330	-72.28	20230920	3820	11.26	20240703	0.26	N	340810	500	53 억		61350	N	N	0	N	00	N
144	20240708	101131	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4235	-140	5	-3.20	134107695	31403	13.40	4335	4375	4220	5680	3065	4375	4270.20	0.58	0	2364	4715	4545	4410	4240	4105	4477	4172	53	1305	500	2620	5	1	10597863	449	-4.26	2.12	12	0.30	-993.00	1994.00	15330	20230920	-72.37	3820	20240703	10.86	9420	-55.04	20240129	3820	10.86	20240703	15330	-72.37	20230920	3820	10.86	20240703	0.26	N	340810	500	53 억		61350	N	N	0	N	00	N
145	20240708	091130	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4290	-85	5	-1.94	55334385	12878	5.49	4335	4375	4260	5680	3065	4375	4296.20	0.58	0	792	4715	4545	4410	4240	4105	4477	4172	53	1305	500	2620	5	1	10597863	455	-4.32	2.15	12	0.12	-993.00	1994.00	15330	20230920	-72.02	3820	20240703	12.30	9420	-54.46	20240129	3820	12.30	20240703	15330	-72.02	20230920	3820	12.30	20240703	0.26	N	340810	500	53 억		61350	N	N	0	N	00	N
146	20240705	161125	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4375	-235	5	-5.10	1021620235	231922	10.06	4510	4580	4275	5990	3230	4610	4405.06	0.37	0	26916	5790	5200	4590	4000	3390	5495	4295	53	1380	500	2760	5	1	10597863	464	-4.41	2.19	12	2.19	-993.00	1994.00	15330	20230920	-71.46	3820	20240703	14.53	9420	-53.56	20240129	3820	14.53	20240703	15330	-71.46	20230920	3820	14.53	20240703	0.26	N	340810	500	53 억		39497	N	N	0	N	00	N
147	20240705	151129	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4385	-225	5	-4.88	976796350	221670	9.62	4510	4580	4275	5990	3230	4610	4406.45	0.37	0	27180	5790	5200	4590	4000	3390	5495	4295	53	1380	500	2760	5	1	10597863	465	-4.42	2.20	12	2.09	-993.00	1994.00	15330	20230920	-71.40	3820	20240703	14.79	9420	-53.45	20240129	3820	14.79	20240703	15330	-71.40	20230920	3820	14.79	20240703	0.26	N	340810	500	53 억		39497	N	N	0	N	00	N
148	20240705	141131	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4280	-330	5	-7.16	924220390	209527	9.09	4510	4580	4275	5990	3230	4610	4410.89	0.37	0	28705	5790	5200	4590	4000	3390	5495	4295	53	1380	500	2760	5	1	10597863	454	-4.31	2.15	12	1.98	-993.00	1994.00	15330	20230920	-72.08	3820	20240703	12.04	9420	-54.56	20240129	3820	12.04	20240703	15330	-72.08	20230920	3820	12.04	20240703	0.26	N	340810	500	53 억		39497	N	N	0	N	00	N
149	20240705	131128	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4305	-305	5	-6.62	855717180	193586	8.40	4510	4580	4305	5990	3230	4610	4420.25	0.37	0	36498	5790	5200	4590	4000	3390	5495	4295	53	1380	500	2760	5	1	10597863	456	-4.34	2.16	12	1.83	-993.00	1994.00	15330	20230920	-71.92	3820	20240703	12.70	9420	-54.30	20240129	3820	12.70	20240703	15330	-71.92	20230920	3820	12.70	20240703	0.26	N	340810	500	53 억		39497	N	N	0	N	00	N
150	20240705	121129	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4330	-280	5	-6.07	796834785	179940	7.81	4510	4580	4315	5990	3230	4610	4428.24	0.37	0	37708	5790	5200	4590	4000	3390	5495	4295	53	1380	500	2760	5	1	10597863	459	-4.36	2.17	12	1.70	-993.00	1994.00	15330	20230920	-71.75	3820	20240703	13.35	9420	-54.03	20240129	3820	13.35	20240703	15330	-71.75	20230920	3820	13.35	20240703	0.26	N	340810	500	53 억		39497	N	N	0	N	00	N
151	20240705	111125	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4340	-270	5	-5.86	726922170	163819	7.11	4510	4580	4320	5990	3230	4610	4437.25	0.37	0	35518	5790	5200	4590	4000	3390	5495	4295	53	1380	500	2760	5	1	10597863	460	-4.37	2.18	12	1.55	-993.00	1994.00	15330	20230920	-71.69	3820	20240703	13.61	9420	-53.93	20240129	3820	13.61	20240703	15330	-71.69	20230920	3820	13.61	20240703	0.26	N	340810	500	53 억		39497	N	N	0	N	00	N
152	20240705	101125	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4400	-210	5	-4.56	561931270	126003	5.47	4510	4580	4395	5990	3230	4610	4459.55	0.37	0	33366	5790	5200	4590	4000	3390	5495	4295	53	1380	500	2760	5	1	10597863	466	-4.43	2.21	12	1.19	-993.00	1994.00	15330	20230920	-71.30	3820	20240703	15.18	9420	-53.29	20240129	3820	15.18	20240703	15330	-71.30	20230920	3820	15.18	20240703	0.26	N	340810	500	53 억		39497	N	N	0	N	00	N
153	20240705	091127	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4465	-145	5	-3.15	289123760	64832	2.81	4510	4580	4395	5990	3230	4610	4459.36	0.37	0	9629	5790	5200	4590	4000	3390	5495	4295	53	1380	500	2760	5	1	10597863	473	-4.50	2.24	12	0.61	-993.00	1994.00	15330	20230920	-70.87	3820	20240703	16.88	9420	-52.60	20240129	3820	16.88	20240703	15330	-70.87	20230920	3820	16.88	20240703	0.26	N	340810	500	53 억		39497	N	N	0	N	00	N
154	20240704	161121	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4610	620	2	15.54	11296421165	2275204	5955.72	3990	5180	3980	5180	2795	3990	4965.54	0.45	0	-6866	4383	4186	4003	3806	3623	4095	3715	53	1190	500	2390	5	1	10597863	489	-4.64	2.31	12	21.47	-993.00	1994.00	15330	20230920	-69.93	3820	20240703	20.68	9420	-51.06	20240129	3820	20.68	20240703	15330	-69.93	20230920	3820	20.68	20240703	0.26	N	340810	500	53 억		47828	N	N	0	N	00	N
155	20240704	151126	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4730	740	2	18.55	11028343910	2217715	5805.23	3990	5180	3980	5180	2795	3990	4972.84	0.45	0	-6733	4383	4186	4003	3806	3623	4095	3715	53	1190	500	2390	5	1	10597863	501	-4.76	2.37	12	20.93	-993.00	1994.00	15330	20230920	-69.15	3820	20240703	23.82	9420	-49.79	20240129	3820	23.82	20240703	15330	-69.15	20230920	3820	23.82	20240703	0.26	N	340810	500	53 억		47828	N	N	0	N	00	N
156	20240704	141124	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5030	1040	2	26.07	9679432145	1940027	5078.34	3990	5180	3980	5180	2795	3990	4989.33	0.45	0	-8459	4383	4186	4003	3806	3623	4095	3715	53	1190	500	2390	10	1	10597863	533	-5.07	2.52	12	18.31	-993.00	1994.00	15330	20230920	-67.19	3820	20240703	31.68	9420	-46.60	20240129	3820	31.68	20240703	15330	-67.19	20230920	3820	31.68	20240703	0.26	N	340810	500	53 억		47828	N	N	0	N	00	N
157	20240704	131124	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4740	750	2	18.80	8006063405	1592540	4168.73	3990	5180	3980	5180	2795	3990	5027.23	0.45	0	-6970	4383	4186	4003	3806	3623	4095	3715	53	1190	500	2390	5	1	10597863	502	-4.77	2.38	12	15.03	-993.00	1994.00	15330	20230920	-69.08	3820	20240703	24.08	9420	-49.68	20240129	3820	24.08	20240703	15330	-69.08	20230920	3820	24.08	20240703	0.26	N	340810	500	53 억		47828	N	N	0	N	00	N
158	20240704	121124	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5100	1110	2	27.82	4791513220	958633	2509.38	3990	5180	3980	5180	2795	3990	4998.28	0.45	0	-8770	4383	4186	4003	3806	3623	4095	3715	53	1190	500	2390	10	1	10597863	540	-5.14	2.56	12	9.05	-993.00	1994.00	15330	20230920	-66.73	3820	20240703	33.51	9420	-45.86	20240129	3820	33.51	20240703	15330	-66.73	20230920	3820	33.51	20240703	0.26	N	340810	500	53 억		47828	N	N	0	N	00	N
159	20240704	111122	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5020	1030	2	25.81	4148885680	832567	2179.38	3990	5180	3980	5180	2795	3990	4983.25	0.45	0	-7924	4383	4186	4003	3806	3623	4095	3715	53	1190	500	2390	10	1	10597863	532	-5.06	2.52	12	7.86	-993.00	1994.00	15330	20230920	-67.25	3820	20240703	31.41	9420	-46.71	20240129	3820	31.41	20240703	15330	-67.25	20230920	3820	31.41	20240703	0.26	N	340810	500	53 억		47828	N	N	0	N	00	N
160	20240704	101123	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4720	730	2	18.30	881662530	186101	487.15	3990	5080	3980	5180	2795	3990	4737.55	0.45	0	-5566	4383	4186	4003	3806	3623	4095	3715	53	1190	500	2390	5	1	10597863	500	-4.75	2.37	12	1.76	-993.00	1994.00	15330	20230920	-69.21	3820	20240703	23.56	9420	-49.89	20240129	3820	23.56	20240703	15330	-69.21	20230920	3820	23.56	20240703	0.26	N	340810	500	53 억		47828	N	N	0	N	00	N
161	20240704	091125	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4040	50	2	1.25	24158940	6037	15.80	3990	4040	3980	5180	2795	3990	4001.81	0.45	0	707	4383	4186	4003	3806	3623	4095	3715	53	1190	500	2390	5	1	10597863	428	-4.07	2.03	12	0.06	-993.00	1994.00	15330	20230920	-73.65	3820	20240703	5.76	9420	-57.11	20240129	3820	5.76	20240703	15330	-73.65	20230920	3820	5.76	20240703	0.26	N	340810	500	53 억		47828	N	N	0	N	00	N
162	20240703	161118	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3990	-100	5	-2.44	153123260	38201	239.16	4120	4200	3820	5310	2865	4090	4008.36	0.44	0	1127	4290	4190	4120	4020	3950	4155	3985	53	1220	500	2450	5	1	10597863	423	-4.02	2.00	12	0.36	-993.00	1994.00	15330	20230920	-73.97	3820	20240703	4.45	9420	-57.64	20240129	3820	4.45	20240703	15330	-73.97	20230920	3820	4.45	20240703	0.26	N	340810	500	53 억		46920	N	N	0	N	00	N
163	20240703	151122	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3985	-105	5	-2.57	141987375	35389	221.56	4120	4200	3820	5310	2865	4090	4012.19	0.44	0	1158	4290	4190	4120	4020	3950	4155	3985	53	1220	500	2450	5	1	10597863	422	-4.01	2.00	12	0.33	-993.00	1994.00	15330	20230920	-74.01	3820	20240703	4.32	9420	-57.70	20240129	3820	4.32	20240703	15330	-74.01	20230920	3820	4.32	20240703	0.26	N	340810	500	53 억		46920	N	N	0	N	00	N
164	20240703	141122	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3975	-115	5	-2.81	108857620	26997	169.02	4120	4200	3820	5310	2865	4090	4032.21	0.44	0	727	4290	4190	4120	4020	3950	4155	3985	53	1220	500	2450	5	1	10597863	421	-4.00	1.99	12	0.25	-993.00	1994.00	15330	20230920	-74.07	3820	20240703	4.06	9420	-57.80	20240129	3820	4.06	20240703	15330	-74.07	20230920	3820	4.06	20240703	0.26	N	340810	500	53 억		46920	N	N	0	N	00	N
165	20240703	131121	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4000	-90	5	-2.20	91043950	22516	140.96	4120	4200	3820	5310	2865	4090	4043.52	0.44	0	578	4290	4190	4120	4020	3950	4155	3985	53	1220	500	2450	5	1	10597863	424	-4.03	2.01	12	0.21	-993.00	1994.00	15330	20230920	-73.91	3820	20240703	4.71	9420	-57.54	20240129	3820	4.71	20240703	15330	-73.91	20230920	3820	4.71	20240703	0.26	N	340810	500	53 억		46920	N	N	0	N	00	N
166	20240703	121120	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4070	-20	5	-0.49	40200955	9707	60.77	4120	4200	4070	5310	2865	4090	4141.44	0.44	0	375	4290	4190	4120	4020	3950	4155	3985	53	1220	500	2450	5	1	10597863	431	-4.10	2.04	12	0.09	-993.00	1994.00	15330	20230920	-73.45	3995	20240701	1.88	9420	-56.79	20240129	3995	1.88	20240701	15330	-73.45	20230920	3995	1.88	20240701	0.26	N	340810	500	53 억		46920	N	N	0	N	00	N
167	20240703	111123	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4095	5	2	0.12	36926865	8906	55.76	4120	4200	4090	5310	2865	4090	4146.29	0.44	0	398	4290	4190	4120	4020	3950	4155	3985	53	1220	500	2450	5	1	10597863	434	-4.12	2.05	12	0.08	-993.00	1994.00	15330	20230920	-73.29	3995	20240701	2.50	9420	-56.53	20240129	3995	2.50	20240701	15330	-73.29	20230920	3995	2.50	20240701	0.26	N	340810	500	53 억		46920	N	N	0	N	00	N
168	20240703	101123	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4160	70	2	1.71	29826140	7175	44.92	4120	4200	4115	5310	2865	4090	4156.95	0.44	0	806	4290	4190	4120	4020	3950	4155	3985	53	1220	500	2450	5	1	10597863	441	-4.19	2.09	12	0.07	-993.00	1994.00	15330	20230920	-72.86	3995	20240701	4.13	9420	-55.84	20240129	3995	4.13	20240701	15330	-72.86	20230920	3995	4.13	20240701	0.26	N	340810	500	53 억		46920	N	N	0	N	00	N
169	20240703	091119	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4160	70	2	1.71	6763050	1641	10.27	4120	4170	4120	5310	2865	4090	4121.30	0.44	0	1403	4290	4190	4120	4020	3950	4155	3985	53	1220	500	2450	5	1	10597863	441	-4.19	2.09	12	0.02	-993.00	1994.00	15330	20230920	-72.86	3995	20240701	4.13	9420	-55.84	20240129	3995	4.13	20240701	15330	-72.86	20230920	3995	4.13	20240701	0.26	N	340810	500	53 억		46920	N	N	0	N	00	N
170	20240702	161116	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4090	-90	5	-2.15	65502830	15973	35.57	4100	4220	4050	5430	2930	4180	4100.85	0.47	0	-2447	4510	4345	4170	4005	3830	4257	3917	53	1250	500	2500	5	1	10597863	433	-4.12	2.05	12	0.15	-993.00	1994.00	15330	20230920	-73.32	3995	20240701	2.38	9420	-56.58	20240129	3995	2.38	20240701	15330	-73.32	20230920	3995	2.38	20240701	0.26	N	340810	500	53 억		49313	N	N	0	N	00	N
171	20240702	151118	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4095	-85	5	-2.03	60095970	14649	32.62	4100	4220	4050	5430	2930	4180	4102.39	0.47	0	-2127	4510	4345	4170	4005	3830	4257	3917	53	1250	500	2500	5	1	10597863	434	-4.12	2.05	12	0.14	-993.00	1994.00	15330	20230920	-73.29	3995	20240701	2.50	9420	-56.53	20240129	3995	2.50	20240701	15330	-73.29	20230920	3995	2.50	20240701	0.26	N	340810	500	53 억		49313	N	N	0	N	00	N
172	20240702	141119	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4120	-60	5	-1.44	50084255	12204	27.18	4100	4220	4050	5430	2930	4180	4103.92	0.47	0	-2539	4510	4345	4170	4005	3830	4257	3917	53	1250	500	2500	5	1	10597863	437	-4.15	2.07	12	0.12	-993.00	1994.00	15330	20230920	-73.12	3995	20240701	3.13	9420	-56.26	20240129	3995	3.13	20240701	15330	-73.12	20230920	3995	3.13	20240701	0.26	N	340810	500	53 억		49313	N	N	0	N	00	N
173	20240702	131118	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4070	-110	5	-2.63	45481820	11086	24.69	4100	4220	4050	5430	2930	4180	4102.64	0.47	0	-2663	4510	4345	4170	4005	3830	4257	3917	53	1250	500	2500	5	1	10597863	431	-4.10	2.04	12	0.10	-993.00	1994.00	15330	20230920	-73.45	3995	20240701	1.88	9420	-56.79	20240129	3995	1.88	20240701	15330	-73.45	20230920	3995	1.88	20240701	0.26	N	340810	500	53 억		49313	N	N	0	N	00	N
174	20240702	121119	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4080	-100	5	-2.39	40066205	9760	21.73	4100	4220	4050	5430	2930	4180	4105.14	0.47	0	-2702	4510	4345	4170	4005	3830	4257	3917	53	1250	500	2500	5	1	10597863	432	-4.11	2.05	12	0.09	-993.00	1994.00	15330	20230920	-73.39	3995	20240701	2.13	9420	-56.69	20240129	3995	2.13	20240701	15330	-73.39	20230920	3995	2.13	20240701	0.26	N	340810	500	53 억		49313	N	N	0	N	00	N
175	20240702	111118	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4075	-105	5	-2.51	37055445	9019	20.08	4100	4220	4055	5430	2930	4180	4108.60	0.47	0	-2614	4510	4345	4170	4005	3830	4257	3917	53	1250	500	2500	5	1	10597863	432	-4.10	2.04	12	0.09	-993.00	1994.00	15330	20230920	-73.42	3995	20240701	2.00	9420	-56.74	20240129	3995	2.00	20240701	15330	-73.42	20230920	3995	2.00	20240701	0.26	N	340810	500	53 억		49313	N	N	0	N	00	N
176	20240702	101117	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4075	-105	5	-2.51	26176405	6343	14.13	4100	4220	4075	5430	2930	4180	4126.82	0.47	0	-2767	4510	4345	4170	4005	3830	4257	3917	53	1250	500	2500	5	1	10597863	432	-4.10	2.04	12	0.06	-993.00	1994.00	15330	20230920	-73.42	3995	20240701	2.00	9420	-56.74	20240129	3995	2.00	20240701	15330	-73.42	20230920	3995	2.00	20240701	0.26	N	340810	500	53 억		49313	N	N	0	N	00	N
177	20240702	091119	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4120	-60	5	-1.44	5732060	1386	3.09	4100	4220	4080	5430	2930	4180	4135.69	0.47	0	130	4510	4345	4170	4005	3830	4257	3917	53	1250	500	2500	5	1	10597863	437	-4.15	2.07	12	0.01	-993.00	1994.00	15330	20230920	-73.12	3995	20240701	3.13	9420	-56.26	20240129	3995	3.13	20240701	15330	-73.12	20230920	3995	3.13	20240701	0.26	N	340810	500	53 억		49313	N	N	0	N	00	N
178	20240701	161113	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4180	-85	5	-1.99	183798225	44905	278.17	4335	4335	3995	5540	2990	4265	4093.05	0.43	0	3657	4505	4385	4325	4205	4145	4355	4175	53	1275	500	2550	5	1	10597863	443	-4.21	2.10	12	0.42	-993.00	1994.00	15330	20230920	-72.73	3995	20240701	4.63	9420	-55.63	20240129	3995	4.63	20240701	15330	-72.73	20230920	3995	4.63	20240701	0.26	N	340810	500	53 억		45305	N	N	0	N	00	N
179	20240701	151116	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4075	-190	5	-4.45	172502535	42178	261.28	4335	4335	3995	5540	2990	4265	4089.87	0.43	0	3916	4505	4385	4325	4205	4145	4355	4175	53	1275	500	2550	5	1	10597863	432	-4.10	2.04	12	0.40	-993.00	1994.00	15330	20230920	-73.42	3995	20240701	2.00	9420	-56.74	20240129	3995	2.00	20240701	15330	-73.42	20230920	3995	2.00	20240701	0.26	N	340810	500	53 억		45305	N	N	0	N	00	N
180	20240701	141114	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4045	-220	5	-5.16	147654000	36034	223.22	4335	4335	3995	5540	2990	4265	4097.63	0.43	0	2604	4505	4385	4325	4205	4145	4355	4175	53	1275	500	2550	5	1	10597863	429	-4.07	2.03	12	0.34	-993.00	1994.00	15330	20230920	-73.61	3995	20240701	1.25	9420	-57.06	20240129	3995	1.25	20240701	15330	-73.61	20230920	3995	1.25	20240701	0.26	N	340810	500	53 억		45305	N	N	0	N	00	N
181	20240701	131115	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4040	-225	5	-5.28	129711635	31611	195.82	4335	4335	3995	5540	2990	4265	4103.37	0.43	0	1414	4505	4385	4325	4205	4145	4355	4175	53	1275	500	2550	5	1	10597863	428	-4.07	2.03	12	0.30	-993.00	1994.00	15330	20230920	-73.65	3995	20240701	1.13	9420	-57.11	20240129	3995	1.13	20240701	15330	-73.65	20230920	3995	1.13	20240701	0.26	N	340810	500	53 억		45305	N	N	0	N	00	N
182	20240701	121115	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4040	-225	5	-5.28	114716410	27894	172.79	4335	4335	3995	5540	2990	4265	4112.58	0.43	0	1728	4505	4385	4325	4205	4145	4355	4175	53	1275	500	2550	5	1	10597863	428	-4.07	2.03	12	0.26	-993.00	1994.00	15330	20230920	-73.65	3995	20240701	1.13	9420	-57.11	20240129	3995	1.13	20240701	15330	-73.65	20230920	3995	1.13	20240701	0.26	N	340810	500	53 억		45305	N	N	0	N	00	N
183	20240701	111112	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4180	-85	5	-1.99	54352750	13084	81.05	4335	4335	3995	5540	2990	4265	4154.14	0.43	0	-439	4505	4385	4325	4205	4145	4355	4175	53	1275	500	2550	5	1	10597863	443	-4.21	2.10	12	0.12	-993.00	1994.00	15330	20230920	-72.73	3995	20240701	4.63	9420	-55.63	20240129	3995	4.63	20240701	15330	-72.73	20230920	3995	4.63	20240701	0.26	N	340810	500	53 억		45305	N	N	0	N	00	N
184	20240701	101110	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4240	-25	5	-0.59	13983930	3284	20.34	4335	4335	4235	5540	2990	4265	4258.20	0.43	0	-40	4505	4385	4325	4205	4145	4355	4175	53	1275	500	2550	5	1	10597863	449	-4.27	2.13	12	0.03	-993.00	1994.00	15330	20230920	-72.34	4235	20240701	0.12	9420	-54.99	20240129	4235	0.12	20240701	15330	-72.34	20230920	4235	0.12	20240701	0.26	N	340810	500	53 억		45305	N	N	0	N	00	N
185	20240701	091108	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4265	0	3	0.00	3700535	863	5.35	4335	4335	4260	5540	2990	4265	4287.99	0.43	0	142	4505	4385	4325	4205	4145	4355	4175	53	1275	500	2550	5	1	10597863	452	-4.30	2.14	12	0.01	-993.00	1994.00	15330	20230920	-72.18	4260	20240701	0.12	9420	-54.72	20240129	4260	0.12	20240701	15330	-72.18	20230920	4260	0.12	20240701	0.26	N	340810	500	53 억		45305	N	N	0	N	00	N