KissMeData/039310/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	160457	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1833	-13	5	-0.70	16109302	8796	107.22	1844	1844	1823	2395	1293	1846	1831.40	0.58	0	-31	1879	1862	1848	1831	1817	1855	1824	91	549	500	1320	1	1	18121667	332	2.42	0.33	12	0.05	759.00	5588.00	2445	20231215	-25.03	1823	20240731	0.55	2440	-24.88	20240103	1823	0.55	20240731	2445	-25.03	20231215	1823	0.55	20240731	0.00	N	039310	500	90 억		105184	N	N	0	N	00	N
3	20240731	150458	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1833	-13	5	-0.70	12937300	7065	86.12	1844	1844	1823	2395	1293	1846	1831.18	0.58	0	65	1879	1862	1848	1831	1817	1855	1824	91	549	500	1320	1	1	18121667	332	2.42	0.33	12	0.04	759.00	5588.00	2445	20231215	-25.03	1823	20240731	0.55	2440	-24.88	20240103	1823	0.55	20240731	2445	-25.03	20231215	1823	0.55	20240731	0.00	N	039310	500	90 억		105184	N	N	0	N	00	N
4	20240731	140501	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1834	-12	5	-0.65	10515510	5741	69.98	1844	1844	1823	2395	1293	1846	1831.65	0.58	0	63	1879	1862	1848	1831	1817	1855	1824	91	549	500	1320	1	1	18121667	332	2.42	0.33	12	0.03	759.00	5588.00	2445	20231215	-24.99	1823	20240731	0.60	2440	-24.84	20240103	1823	0.60	20240731	2445	-24.99	20231215	1823	0.60	20240731	0.00	N	039310	500	90 억		105184	N	N	0	N	00	N
5	20240731	130459	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1835	-11	5	-0.60	10491771	5728	69.82	1844	1844	1823	2395	1293	1846	1831.66	0.58	0	63	1879	1862	1848	1831	1817	1855	1824	91	549	500	1320	1	1	18121667	333	2.42	0.33	12	0.03	759.00	5588.00	2445	20231215	-24.95	1823	20240731	0.66	2440	-24.80	20240103	1823	0.66	20240731	2445	-24.95	20231215	1823	0.66	20240731	0.00	N	039310	500	90 억		105184	N	N	0	N	00	N
6	20240731	120501	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1835	-11	5	-0.60	10330291	5640	68.75	1844	1844	1823	2395	1293	1846	1831.61	0.58	0	63	1879	1862	1848	1831	1817	1855	1824	91	549	500	1320	1	1	18121667	333	2.42	0.33	12	0.03	759.00	5588.00	2445	20231215	-24.95	1823	20240731	0.66	2440	-24.80	20240103	1823	0.66	20240731	2445	-24.95	20231215	1823	0.66	20240731	0.00	N	039310	500	90 억		105184	N	N	0	N	00	N
7	20240731	110459	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1835	-11	5	-0.60	6661415	3628	44.22	1844	1844	1824	2395	1293	1846	1836.11	0.58	0	63	1879	1862	1848	1831	1817	1855	1824	91	549	500	1320	1	1	18121667	333	2.42	0.33	12	0.02	759.00	5588.00	2445	20231215	-24.95	1824	20240731	0.60	2440	-24.80	20240103	1824	0.60	20240731	2445	-24.95	20231215	1824	0.60	20240731	0.00	N	039310	500	90 억		105184	N	N	0	N	00	N
8	20240731	100458	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1835	-11	5	-0.60	2975283	1617	19.71	1844	1844	1833	2395	1293	1846	1840.00	0.58	0	63	1879	1862	1848	1831	1817	1855	1824	91	549	500	1320	1	1	18121667	333	2.42	0.33	12	0.01	759.00	5588.00	2445	20231215	-24.95	1828	20240726	0.38	2440	-24.80	20240103	1828	0.38	20240726	2445	-24.95	20231215	1828	0.38	20240726	0.00	N	039310	500	90 억		105184	N	N	0	N	00	N
9	20240731	090454	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1844	-2	5	-0.11	842977	458	5.58	1844	1844	1833	2395	1293	1846	1840.56	0.58	0	63	1879	1862	1848	1831	1817	1855	1824	91	549	500	1320	1	1	18121667	334	2.43	0.33	12	0.00	759.00	5588.00	2445	20231215	-24.58	1828	20240726	0.88	2440	-24.43	20240103	1828	0.88	20240726	2445	-24.58	20231215	1828	0.88	20240726	0.00	N	039310	500	90 억		105184	N	N	0	N	00	N
10	20240730	160447	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1846	0	3	0.00	15229263	8204	87.29	1865	1865	1834	2395	1293	1846	1857.14	0.58	0	-184	1886	1865	1853	1832	1820	1860	1827	91	549	500	1320	1	1	18121667	335	2.43	0.33	12	0.05	759.00	5588.00	2445	20231215	-24.50	1828	20240726	0.98	2440	-24.34	20240103	1828	0.98	20240726	2445	-24.50	20231215	1828	0.98	20240726	0.00	N	039310	500	90 억		105368	N	N	0	N	00	N
11	20240730	150454	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1847	1	2	0.05	14668993	7900	84.05	1865	1865	1834	2395	1293	1846	1857.73	0.58	0	-99	1886	1865	1853	1832	1820	1860	1827	91	549	500	1320	1	1	18121667	335	2.43	0.33	12	0.04	759.00	5588.00	2445	20231215	-24.46	1828	20240726	1.04	2440	-24.30	20240103	1828	1.04	20240726	2445	-24.46	20231215	1828	1.04	20240726	0.00	N	039310	500	90 억		105368	N	N	0	N	00	N
12	20240730	140448	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1862	16	2	0.87	12319279	6623	70.46	1865	1865	1846	2395	1293	1846	1861.49	0.58	0	-181	1886	1865	1853	1832	1820	1860	1827	91	549	500	1320	1	1	18121667	337	2.45	0.33	12	0.04	759.00	5588.00	2445	20231215	-23.84	1828	20240726	1.86	2440	-23.69	20240103	1828	1.86	20240726	2445	-23.84	20231215	1828	1.86	20240726	0.00	N	039310	500	90 억		105368	N	N	0	N	00	N
13	20240730	130452	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1851	5	2	0.27	12158494	6536	69.54	1865	1865	1851	2395	1293	1846	1861.68	0.58	0	-181	1886	1865	1853	1832	1820	1860	1827	91	549	500	1320	1	1	18121667	335	2.44	0.33	12	0.04	759.00	5588.00	2445	20231215	-24.29	1828	20240726	1.26	2440	-24.14	20240103	1828	1.26	20240726	2445	-24.29	20231215	1828	1.26	20240726	0.00	N	039310	500	90 억		105368	N	N	0	N	00	N
14	20240730	120449	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1860	14	2	0.76	11034878	5930	63.09	1865	1865	1860	2395	1293	1846	1862.54	0.58	0	-181	1886	1865	1853	1832	1820	1860	1827	91	549	500	1320	1	1	18121667	337	2.45	0.33	12	0.03	759.00	5588.00	2445	20231215	-23.93	1828	20240726	1.75	2440	-23.77	20240103	1828	1.75	20240726	2445	-23.93	20231215	1828	1.75	20240726	0.00	N	039310	500	90 억		105368	N	N	0	N	00	N
15	20240730	110453	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1863	17	2	0.92	6834992	3672	39.07	1865	1865	1860	2395	1293	1846	1864.40	0.58	0	-181	1886	1865	1853	1832	1820	1860	1827	91	549	500	1320	1	1	18121667	338	2.45	0.33	12	0.02	759.00	5588.00	2445	20231215	-23.80	1828	20240726	1.91	2440	-23.65	20240103	1828	1.91	20240726	2445	-23.80	20231215	1828	1.91	20240726	0.00	N	039310	500	90 억		105368	N	N	0	N	00	N
16	20240730	100453	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1865	19	2	1.03	6244421	3355	35.70	1865	1865	1860	2395	1293	1846	1864.57	0.58	0	-181	1886	1865	1853	1832	1820	1860	1827	91	549	500	1320	1	1	18121667	338	2.46	0.33	12	0.02	759.00	5588.00	2445	20231215	-23.72	1828	20240726	2.02	2440	-23.57	20240103	1828	2.02	20240726	2445	-23.72	20231215	1828	2.02	20240726	0.00	N	039310	500	90 억		105368	N	N	0	N	00	N
17	20240730	090454	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1865	19	2	1.03	4515766	2428	25.83	1865	1865	1863	2395	1293	1846	1864.45	0.58	0	-181	1886	1865	1853	1832	1820	1860	1827	91	549	500	1320	1	1	18121667	338	2.46	0.33	12	0.01	759.00	5588.00	2445	20231215	-23.72	1828	20240726	2.02	2440	-23.57	20240103	1828	2.02	20240726	2445	-23.72	20231215	1828	2.02	20240726	0.00	N	039310	500	90 억		105368	N	N	0	N	00	N
18	20240729	160448	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1846	-17	5	-0.91	17384527	9399	334.84	1850	1874	1841	2420	1305	1863	1849.50	0.58	0	107	1889	1876	1852	1839	1815	1882	1845	91	557	500	1340	1	1	18121667	335	2.43	0.33	12	0.05	759.00	5588.00	2445	20231215	-24.50	1828	20240726	0.98	2440	-24.34	20240103	1828	0.98	20240726	2445	-24.50	20231215	1828	0.98	20240726	0.00	N	039310	500	90 억		105261	N	N	0	N	00	N
19	20240729	150450	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1864	1	2	0.05	14836656	8019	285.68	1850	1874	1841	2420	1305	1863	1850.05	0.58	0	215	1889	1876	1852	1839	1815	1882	1845	91	557	500	1340	1	1	18121667	338	2.46	0.33	12	0.04	759.00	5588.00	2445	20231215	-23.76	1828	20240726	1.97	2440	-23.61	20240103	1828	1.97	20240726	2445	-23.76	20231215	1828	1.97	20240726	0.00	N	039310	500	90 억		105261	N	N	0	N	00	N
20	20240729	140454	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1843	-20	5	-1.07	10966620	5926	211.12	1850	1874	1841	2420	1305	1863	1850.42	0.58	0	623	1889	1876	1852	1839	1815	1882	1845	91	557	500	1340	1	1	18121667	334	2.43	0.33	12	0.03	759.00	5588.00	2445	20231215	-24.62	1828	20240726	0.82	2440	-24.47	20240103	1828	0.82	20240726	2445	-24.62	20231215	1828	0.82	20240726	0.00	N	039310	500	90 억		105261	N	N	0	N	00	N
21	20240729	130457	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1850	-13	5	-0.70	6489973	3505	124.87	1850	1874	1841	2420	1305	1863	1851.36	0.58	0	494	1889	1876	1852	1839	1815	1882	1845	91	557	500	1340	1	1	18121667	335	2.44	0.33	12	0.02	759.00	5588.00	2445	20231215	-24.34	1828	20240726	1.20	2440	-24.18	20240103	1828	1.20	20240726	2445	-24.34	20231215	1828	1.20	20240726	0.00	N	039310	500	90 억		105261	N	N	0	N	00	N
22	20240729	120450	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1847	-16	5	-0.86	4981833	2687	95.72	1850	1874	1844	2420	1305	1863	1853.76	0.58	0	223	1889	1876	1852	1839	1815	1882	1845	91	557	500	1340	1	1	18121667	335	2.43	0.33	12	0.01	759.00	5588.00	2445	20231215	-24.46	1828	20240726	1.04	2440	-24.30	20240103	1828	1.04	20240726	2445	-24.46	20231215	1828	1.04	20240726	0.00	N	039310	500	90 억		105261	N	N	0	N	00	N
23	20240729	110451	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1873	10	2	0.54	1643791	882	31.42	1850	1874	1850	2420	1305	1863	1863.78	0.58	0	-4	1889	1876	1852	1839	1815	1882	1845	91	557	500	1340	1	1	18121667	339	2.47	0.34	12	0.00	759.00	5588.00	2445	20231215	-23.39	1828	20240726	2.46	2440	-23.24	20240103	1828	2.46	20240726	2445	-23.39	20231215	1828	2.46	20240726	0.00	N	039310	500	90 억		105261	N	N	0	N	00	N
24	20240729	100449	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1874	11	2	0.59	1402066	753	26.83	1850	1874	1850	2420	1305	1863	1861.85	0.58	0	-4	1889	1876	1852	1839	1815	1882	1845	91	557	500	1340	1	1	18121667	340	2.47	0.34	12	0.00	759.00	5588.00	2445	20231215	-23.35	1828	20240726	2.52	2440	-23.20	20240103	1828	2.52	20240726	2445	-23.35	20231215	1828	2.52	20240726	0.00	N	039310	500	90 억		105261	N	N	0	N	00	N
25	20240729	090446	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1850	-13	5	-0.70	269329	145	5.17	1850	1850	1850	2420	1305	1863	1850.00	0.58	0	-4	1889	1876	1852	1839	1815	1882	1845	91	557	500	1340	1	1	18121667	335	2.44	0.33	12	0.00	759.00	5588.00	2445	20231215	-24.34	1828	20240726	1.20	2440	-24.18	20240103	1828	1.20	20240726	2445	-24.34	20231215	1828	1.20	20240726	0.00	N	039310	500	90 억		105261	N	N	0	N	00	N
26	20240726	160440	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1863	28	2	1.53	5180781	2807	11.79	1828	1865	1828	2385	1285	1835	1845.66	0.58	0	-27	1886	1860	1847	1821	1808	1854	1815	91	550	500	1320	1	1	18121667	338	2.45	0.33	12	0.02	759.00	5588.00	2445	20231215	-23.80	1828	20240726	1.91	2440	-23.65	20240103	1828	1.91	20240726	2445	-23.80	20231215	1828	1.91	20240726	0.00	N	039310	500	90 억		105288	N	N	0	N	00	N
27	20240726	150445	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1865	30	2	1.63	4735528	2568	10.79	1828	1865	1828	2385	1285	1835	1844.05	0.58	0	-18	1886	1860	1847	1821	1808	1854	1815	91	550	500	1320	1	1	18121667	338	2.46	0.33	12	0.01	759.00	5588.00	2445	20231215	-23.72	1828	20240726	2.02	2440	-23.57	20240103	1828	2.02	20240726	2445	-23.72	20231215	1828	2.02	20240726	0.00	N	039310	500	90 억		105288	N	N	0	N	00	N
28	20240726	140446	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1837	2	2	0.11	4541654	2464	10.35	1828	1865	1828	2385	1285	1835	1843.20	0.58	0	-18	1886	1860	1847	1821	1808	1854	1815	91	550	500	1320	1	1	18121667	333	2.42	0.33	12	0.01	759.00	5588.00	2445	20231215	-24.87	1828	20240726	0.49	2440	-24.71	20240103	1828	0.49	20240726	2445	-24.87	20231215	1828	0.49	20240726	0.00	N	039310	500	90 억		105288	N	N	0	N	00	N
29	20240726	130446	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1852	17	2	0.93	3716653	2019	8.48	1828	1855	1828	2385	1285	1835	1840.84	0.58	0	-18	1886	1860	1847	1821	1808	1854	1815	91	550	500	1320	1	1	18121667	336	2.44	0.33	12	0.01	759.00	5588.00	2445	20231215	-24.25	1828	20240726	1.31	2440	-24.10	20240103	1828	1.31	20240726	2445	-24.25	20231215	1828	1.31	20240726	0.00	N	039310	500	90 억		105288	N	N	0	N	00	N
30	20240726	120450	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1845	10	2	0.54	2453008	1335	5.61	1828	1845	1828	2385	1285	1835	1837.46	0.58	0	-18	1886	1860	1847	1821	1808	1854	1815	91	550	500	1320	1	1	18121667	334	2.43	0.33	12	0.01	759.00	5588.00	2445	20231215	-24.54	1828	20240726	0.93	2440	-24.39	20240103	1828	0.93	20240726	2445	-24.54	20231215	1828	0.93	20240726	0.00	N	039310	500	90 억		105288	N	N	0	N	00	N
31	20240726	110447	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1843	8	2	0.44	2185673	1190	5.00	1828	1845	1828	2385	1285	1835	1836.70	0.58	0	-18	1886	1860	1847	1821	1808	1854	1815	91	550	500	1320	1	1	18121667	334	2.43	0.33	12	0.01	759.00	5588.00	2445	20231215	-24.62	1828	20240726	0.82	2440	-24.47	20240103	1828	0.82	20240726	2445	-24.62	20231215	1828	0.82	20240726	0.00	N	039310	500	90 억		105288	N	N	0	N	00	N
32	20240726	100448	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1844	9	2	0.49	1577370	860	3.61	1828	1845	1828	2385	1285	1835	1834.15	0.58	0	-18	1886	1860	1847	1821	1808	1854	1815	91	550	500	1320	1	1	18121667	334	2.43	0.33	12	0.00	759.00	5588.00	2445	20231215	-24.58	1828	20240726	0.88	2440	-24.43	20240103	1828	0.88	20240726	2445	-24.58	20231215	1828	0.88	20240726	0.00	N	039310	500	90 억		105288	N	N	0	N	00	N
33	20240726	090445	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1831	-4	5	-0.22	472467	258	1.08	1828	1835	1828	2385	1285	1835	1831.27	0.58	0	-15	1886	1860	1847	1821	1808	1854	1815	91	550	500	1320	1	1	18121667	332	2.41	0.33	12	0.00	759.00	5588.00	2445	20231215	-25.11	1828	20240726	0.16	2440	-24.96	20240103	1828	0.16	20240726	2445	-25.11	20231215	1828	0.16	20240726	0.00	N	039310	500	90 억		105288	N	N	0	N	00	N
34	20240725	160444	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1835	-56	5	-2.96	43940805	23810	181.11	1873	1873	1834	2455	1324	1891	1845.40	0.58	0	3827	1917	1904	1882	1869	1847	1893	1858	91	564	500	1360	1	1	18121667	333	2.42	0.33	12	0.13	759.00	5588.00	2480	20230719	-26.01	1833	20240719	0.11	2440	-24.80	20240103	1833	0.11	20240719	2445	-24.95	20231215	1833	0.11	20240719	0.00	N	039310	500	90 억		105978	N	N	0	N	00	N
35	20240725	150451	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1850	-41	5	-2.17	36694632	19864	151.09	1873	1873	1834	2455	1324	1891	1847.21	0.58	0	6294	1917	1904	1882	1869	1847	1893	1858	91	564	500	1360	1	1	18121667	335	2.44	0.33	12	0.11	759.00	5588.00	2480	20230719	-25.40	1833	20240719	0.93	2440	-24.18	20240103	1833	0.93	20240719	2445	-24.34	20231215	1833	0.93	20240719	0.00	N	039310	500	90 억		105978	N	N	0	N	00	N
36	20240725	140450	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1854	-37	5	-1.96	34725445	18801	143.01	1873	1873	1834	2455	1324	1891	1846.91	0.58	0	6799	1917	1904	1882	1869	1847	1893	1858	91	564	500	1360	1	1	18121667	336	2.44	0.33	12	0.10	759.00	5588.00	2480	20230719	-25.24	1833	20240719	1.15	2440	-24.02	20240103	1833	1.15	20240719	2445	-24.17	20231215	1833	1.15	20240719	0.00	N	039310	500	90 억		105978	N	N	0	N	00	N
37	20240725	130447	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1840	-51	5	-2.70	34577125	18721	142.40	1873	1873	1834	2455	1324	1891	1846.88	0.58	0	6877	1917	1904	1882	1869	1847	1893	1858	91	564	500	1360	1	1	18121667	333	2.42	0.33	12	0.10	759.00	5588.00	2480	20230719	-25.81	1833	20240719	0.38	2440	-24.59	20240103	1833	0.38	20240719	2445	-24.74	20231215	1833	0.38	20240719	0.00	N	039310	500	90 억		105978	N	N	0	N	00	N
38	20240725	120448	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1850	-41	5	-2.17	34445426	18650	141.86	1873	1873	1834	2455	1324	1891	1846.85	0.58	0	6887	1917	1904	1882	1869	1847	1893	1858	91	564	500	1360	1	1	18121667	335	2.44	0.33	12	0.10	759.00	5588.00	2480	20230719	-25.40	1833	20240719	0.93	2440	-24.18	20240103	1833	0.93	20240719	2445	-24.34	20231215	1833	0.93	20240719	0.00	N	039310	500	90 억		105978	N	N	0	N	00	N
39	20240725	110445	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1860	-31	5	-1.64	25337475	13691	104.14	1873	1873	1835	2455	1324	1891	1850.55	0.58	0	6898	1917	1904	1882	1869	1847	1893	1858	91	564	500	1360	1	1	18121667	337	2.45	0.33	12	0.08	759.00	5588.00	2480	20230719	-25.00	1833	20240719	1.47	2440	-23.77	20240103	1833	1.47	20240719	2445	-23.93	20231215	1833	1.47	20240719	0.00	N	039310	500	90 억		105978	N	N	0	N	00	N
40	20240725	100446	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1863	-28	5	-1.48	24359082	13165	100.14	1873	1873	1835	2455	1324	1891	1850.17	0.58	0	6898	1917	1904	1882	1869	1847	1893	1858	91	564	500	1360	1	1	18121667	338	2.45	0.33	12	0.07	759.00	5588.00	2480	20230719	-24.88	1833	20240719	1.64	2440	-23.65	20240103	1833	1.64	20240719	2445	-23.80	20231215	1833	1.64	20240719	0.00	N	039310	500	90 억		105978	N	N	0	N	00	N
41	20240725	090443	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1836	-55	5	-2.91	6769809	3668	27.90	1873	1873	1835	2455	1324	1891	1845.15	0.58	0	1299	1917	1904	1882	1869	1847	1893	1858	91	564	500	1360	1	1	18121667	333	2.42	0.33	12	0.02	759.00	5588.00	2480	20230719	-25.97	1833	20240719	0.16	2440	-24.75	20240103	1833	0.16	20240719	2445	-24.91	20231215	1833	0.16	20240719	0.00	N	039310	500	90 억		105978	N	N	0	N	00	N
42	20240724	160441	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1891	-2	5	-0.11	24686393	13095	109.42	1892	1895	1860	2460	1326	1893	1885.18	0.58	0	6028	1952	1922	1896	1866	1840	1909	1853	91	567	500	1360	1	1	18121667	343	2.49	0.34	12	0.07	759.00	5588.00	2480	20230719	-23.75	1833	20240719	3.16	2440	-22.50	20240103	1833	3.16	20240719	2445	-22.66	20231215	1833	3.16	20240719	0.00	N	039310	500	90 억		105946	N	N	0	N	00	N
43	20240724	150448	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1890	-3	5	-0.16	21488641	11402	95.27	1892	1895	1860	2460	1326	1893	1884.64	0.58	0	6150	1952	1922	1896	1866	1840	1909	1853	91	567	500	1360	1	1	18121667	342	2.49	0.34	12	0.06	759.00	5588.00	2480	20230719	-23.79	1833	20240719	3.11	2440	-22.54	20240103	1833	3.11	20240719	2445	-22.70	20231215	1833	3.11	20240719	0.00	N	039310	500	90 억		105946	N	N	0	N	00	N
44	20240724	140444	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1860	-33	5	-1.74	21420695	11366	94.97	1892	1895	1860	2460	1326	1893	1884.63	0.58	0	6159	1952	1922	1896	1866	1840	1909	1853	91	567	500	1360	1	1	18121667	337	2.45	0.33	12	0.06	759.00	5588.00	2480	20230719	-25.00	1833	20240719	1.47	2440	-23.77	20240103	1833	1.47	20240719	2445	-23.93	20231215	1833	1.47	20240719	0.00	N	039310	500	90 억		105946	N	N	0	N	00	N
45	20240724	130448	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1885	-8	5	-0.42	15093138	7975	66.64	1892	1895	1874	2460	1326	1893	1892.56	0.58	0	5924	1952	1922	1896	1866	1840	1909	1853	91	567	500	1360	1	1	18121667	342	2.48	0.34	12	0.04	759.00	5588.00	2480	20230719	-23.99	1833	20240719	2.84	2440	-22.75	20240103	1833	2.84	20240719	2445	-22.90	20231215	1833	2.84	20240719	0.00	N	039310	500	90 억		105946	N	N	0	N	00	N
46	20240724	120450	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1892	-1	5	-0.05	15061039	7958	66.49	1892	1895	1874	2460	1326	1893	1892.57	0.58	0	5924	1952	1922	1896	1866	1840	1909	1853	91	567	500	1360	1	1	18121667	343	2.49	0.34	12	0.04	759.00	5588.00	2480	20230719	-23.71	1833	20240719	3.22	2440	-22.46	20240103	1833	3.22	20240719	2445	-22.62	20231215	1833	3.22	20240719	0.00	N	039310	500	90 억		105946	N	N	0	N	00	N
47	20240724	110448	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1892	-1	5	-0.05	15030770	7942	66.36	1892	1895	1874	2460	1326	1893	1892.57	0.58	0	5924	1952	1922	1896	1866	1840	1909	1853	91	567	500	1360	1	1	18121667	343	2.49	0.34	12	0.04	759.00	5588.00	2480	20230719	-23.71	1833	20240719	3.22	2440	-22.46	20240103	1833	3.22	20240719	2445	-22.62	20231215	1833	3.22	20240719	0.00	N	039310	500	90 억		105946	N	N	0	N	00	N
48	20240724	100448	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1893	0	3	0.00	15025094	7939	66.34	1892	1895	1874	2460	1326	1893	1892.57	0.58	0	5924	1952	1922	1896	1866	1840	1909	1853	91	567	500	1360	1	1	18121667	343	2.49	0.34	12	0.04	759.00	5588.00	2480	20230719	-23.67	1833	20240719	3.27	2440	-22.42	20240103	1833	3.27	20240719	2445	-22.58	20231215	1833	3.27	20240719	0.00	N	039310	500	90 억		105946	N	N	0	N	00	N
49	20240724	090446	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1892	-1	5	-0.05	406780	215	1.80	1892	1892	1892	2460	1326	1893	1892.00	0.58	0	-32	1952	1922	1896	1866	1840	1909	1853	91	567	500	1360	1	1	18121667	343	2.49	0.34	12	0.00	759.00	5588.00	2480	20230719	-23.71	1833	20240719	3.22	2440	-22.46	20240103	1833	3.22	20240719	2445	-22.62	20231215	1833	3.22	20240719	0.00	N	039310	500	90 억		105946	N	N	0	N	00	N
50	20240723	160438	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1893	-33	5	-1.71	22543220	11956	54.94	1911	1926	1870	2500	1349	1926	1885.37	0.59	0	-82	1984	1955	1921	1892	1858	1969	1906	91	574	500	1380	1	1	18121667	343	2.49	0.34	12	0.07	759.00	5588.00	2485	20230717	-23.82	1833	20240719	3.27	2440	-22.42	20240103	1833	3.27	20240719	2445	-22.58	20231215	1833	3.27	20240719	0.00	N	039310	500	90 억		106028	N	N	0	N	00	N
51	20240723	150452	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1889	-37	5	-1.92	10469313	5539	25.45	1911	1926	1874	2500	1349	1926	1889.84	0.59	0	945	1984	1955	1921	1892	1858	1969	1906	91	574	500	1380	1	1	18121667	342	2.49	0.34	12	0.03	759.00	5588.00	2485	20230717	-23.98	1833	20240719	3.06	2440	-22.58	20240103	1833	3.06	20240719	2445	-22.74	20231215	1833	3.06	20240719	0.00	N	039310	500	90 억		106028	N	N	0	N	00	N
52	20240723	140441	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1891	-35	5	-1.82	10000957	5291	24.31	1911	1926	1874	2500	1349	1926	1889.90	0.59	0	947	1984	1955	1921	1892	1858	1969	1906	91	574	500	1380	1	1	18121667	343	2.49	0.34	12	0.03	759.00	5588.00	2485	20230717	-23.90	1833	20240719	3.16	2440	-22.50	20240103	1833	3.16	20240719	2445	-22.66	20231215	1833	3.16	20240719	0.00	N	039310	500	90 억		106028	N	N	0	N	00	N
53	20240723	130440	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1893	-33	5	-1.71	9934783	5256	24.15	1911	1926	1874	2500	1349	1926	1889.90	0.59	0	947	1984	1955	1921	1892	1858	1969	1906	91	574	500	1380	1	1	18121667	343	2.49	0.34	12	0.03	759.00	5588.00	2485	20230717	-23.82	1833	20240719	3.27	2440	-22.42	20240103	1833	3.27	20240719	2445	-22.58	20231215	1833	3.27	20240719	0.00	N	039310	500	90 억		106028	N	N	0	N	00	N
54	20240723	120443	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1893	-33	5	-1.71	9929104	5253	24.14	1911	1926	1874	2500	1349	1926	1889.90	0.59	0	947	1984	1955	1921	1892	1858	1969	1906	91	574	500	1380	1	1	18121667	343	2.49	0.34	12	0.03	759.00	5588.00	2485	20230717	-23.82	1833	20240719	3.27	2440	-22.42	20240103	1833	3.27	20240719	2445	-22.58	20231215	1833	3.27	20240719	0.00	N	039310	500	90 억		106028	N	N	0	N	00	N
55	20240723	110444	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1890	-36	5	-1.87	9734419	5150	23.66	1911	1926	1874	2500	1349	1926	1889.89	0.59	0	947	1984	1955	1921	1892	1858	1969	1906	91	574	500	1380	1	1	18121667	342	2.49	0.34	12	0.03	759.00	5588.00	2485	20230717	-23.94	1833	20240719	3.11	2440	-22.54	20240103	1833	3.11	20240719	2445	-22.70	20231215	1833	3.11	20240719	0.00	N	039310	500	90 억		106028	N	N	0	N	00	N
56	20240723	100443	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1898	-28	5	-1.45	9524999	5039	23.15	1911	1926	1874	2500	1349	1926	1889.96	0.59	0	947	1984	1955	1921	1892	1858	1969	1906	91	574	500	1380	1	1	18121667	344	2.50	0.34	12	0.03	759.00	5588.00	2485	20230717	-23.62	1833	20240719	3.55	2440	-22.21	20240103	1833	3.55	20240719	2445	-22.37	20231215	1833	3.55	20240719	0.00	N	039310	500	90 억		106028	N	N	0	N	00	N
57	20240723	090445	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1926	0	3	0.00	1041624	544	2.50	1911	1926	1911	2500	1349	1926	1913.83	0.59	0	-53	1984	1955	1921	1892	1858	1969	1906	91	574	500	1380	1	1	18121667	349	2.54	0.34	12	0.00	759.00	5588.00	2485	20230717	-22.49	1833	20240719	5.07	2440	-21.07	20240103	1833	5.07	20240719	2445	-21.23	20231215	1833	5.07	20240719	0.00	N	039310	500	90 억		106028	N	N	0	N	00	N
58	20240722	160437	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1926	31	2	1.64	41398375	21763	83.68	1895	1950	1887	2460	1327	1895	1902.07	0.58	0	7978	1939	1917	1875	1853	1811	1896	1832	91	565	500	1360	1	1	18121667	349	2.54	0.34	12	0.12	759.00	5588.00	2495	20230714	-22.81	1833	20240719	5.07	2440	-21.07	20240103	1833	5.07	20240719	2445	-21.23	20231215	1833	5.07	20240719	0.00	N	039310	500	90 억		105580	N	N	0	N	00	N
59	20240722	150444	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1896	1	2	0.05	36529934	19230	73.94	1895	1950	1891	2460	1327	1895	1899.63	0.58	0	8179	1939	1917	1875	1853	1811	1896	1832	91	565	500	1360	1	1	18121667	344	2.50	0.34	12	0.11	759.00	5588.00	2495	20230714	-24.01	1833	20240719	3.44	2440	-22.30	20240103	1833	3.44	20240719	2445	-22.45	20231215	1833	3.44	20240719	0.00	N	039310	500	90 억		105580	N	N	0	N	00	N
60	20240722	140444	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1897	2	2	0.11	36518558	19224	73.92	1895	1950	1891	2460	1327	1895	1899.63	0.58	0	8179	1939	1917	1875	1853	1811	1896	1832	91	565	500	1360	1	1	18121667	344	2.50	0.34	12	0.11	759.00	5588.00	2495	20230714	-23.97	1833	20240719	3.49	2440	-22.25	20240103	1833	3.49	20240719	2445	-22.41	20231215	1833	3.49	20240719	0.00	N	039310	500	90 억		105580	N	N	0	N	00	N
61	20240722	130441	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1897	2	2	0.11	36385768	19154	73.65	1895	1950	1891	2460	1327	1895	1899.64	0.58	0	8179	1939	1917	1875	1853	1811	1896	1832	91	565	500	1360	1	1	18121667	344	2.50	0.34	12	0.11	759.00	5588.00	2495	20230714	-23.97	1833	20240719	3.49	2440	-22.25	20240103	1833	3.49	20240719	2445	-22.41	20231215	1833	3.49	20240719	0.00	N	039310	500	90 억		105580	N	N	0	N	00	N
62	20240722	120441	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1891	-4	5	-0.21	36268313	19092	73.41	1895	1950	1891	2460	1327	1895	1899.66	0.58	0	8179	1939	1917	1875	1853	1811	1896	1832	91	565	500	1360	1	1	18121667	343	2.49	0.34	12	0.11	759.00	5588.00	2495	20230714	-24.21	1833	20240719	3.16	2440	-22.50	20240103	1833	3.16	20240719	2445	-22.66	20231215	1833	3.16	20240719	0.00	N	039310	500	90 억		105580	N	N	0	N	00	N
63	20240722	110441	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1909	14	2	0.74	25883360	13618	52.36	1895	1950	1894	2460	1327	1895	1900.67	0.58	0	6728	1939	1917	1875	1853	1811	1896	1832	91	565	500	1360	1	1	18121667	346	2.52	0.34	12	0.08	759.00	5588.00	2495	20230714	-23.49	1833	20240719	4.15	2440	-21.76	20240103	1833	4.15	20240719	2445	-21.92	20231215	1833	4.15	20240719	0.00	N	039310	500	90 억		105580	N	N	0	N	00	N
64	20240722	100441	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1897	2	2	0.11	18058725	9494	36.51	1895	1950	1894	2460	1327	1895	1902.12	0.58	0	3083	1939	1917	1875	1853	1811	1896	1832	91	565	500	1360	1	1	18121667	344	2.50	0.34	12	0.05	759.00	5588.00	2495	20230714	-23.97	1833	20240719	3.49	2440	-22.25	20240103	1833	3.49	20240719	2445	-22.41	20231215	1833	3.49	20240719	0.00	N	039310	500	90 억		105580	N	N	0	N	00	N
65	20240722	090439	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1897	2	2	0.11	705100	372	1.43	1895	1897	1894	2460	1327	1895	1895.43	0.58	0	-205	1939	1917	1875	1853	1811	1896	1832	91	565	500	1360	1	1	18121667	344	2.50	0.34	12	0.00	759.00	5588.00	2495	20230714	-23.97	1833	20240719	3.49	2440	-22.25	20240103	1833	3.49	20240719	2445	-22.41	20231215	1833	3.49	20240719	0.00	N	039310	500	90 억		105580	N	N	0	N	00	N
66	20240719	160433	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1895	-2	5	-0.11	48807714	26007	106.86	1897	1897	1833	2465	1328	1897	1876.24	0.58	0	633	1937	1916	1884	1863	1831	1901	1848	91	568	500	1360	1	1	18121667	343	2.50	0.34	12	0.14	759.00	5588.00	2495	20230714	-24.05	1833	20240719	3.38	2440	-22.34	20240103	1833	3.38	20240719	2480	-23.59	20230719	1833	3.38	20240719	0.00	N	039310	500	90 억		104932	N	N	0	N	00	N
67	20240719	150435	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1871	-26	5	-1.37	39117195	20857	85.70	1897	1897	1833	2465	1328	1897	1874.86	0.58	0	757	1937	1916	1884	1863	1831	1901	1848	91	568	500	1360	1	1	18121667	339	2.47	0.33	12	0.12	759.00	5588.00	2495	20230714	-25.01	1833	20240719	2.07	2440	-23.32	20240103	1833	2.07	20240719	2480	-24.56	20230719	1833	2.07	20240719	0.00	N	039310	500	90 억		104932	N	N	0	N	00	N
68	20240719	140439	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1880	-17	5	-0.90	38396697	20472	84.12	1897	1897	1833	2465	1328	1897	1874.93	0.58	0	757	1937	1916	1884	1863	1831	1901	1848	91	568	500	1360	1	1	18121667	341	2.48	0.34	12	0.11	759.00	5588.00	2495	20230714	-24.65	1833	20240719	2.56	2440	-22.95	20240103	1833	2.56	20240719	2480	-24.19	20230719	1833	2.56	20240719	0.00	N	039310	500	90 억		104932	N	N	0	N	00	N
69	20240719	130432	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1886	-11	5	-0.58	38365097	20455	84.05	1897	1897	1833	2465	1328	1897	1874.94	0.58	0	757	1937	1916	1884	1863	1831	1901	1848	91	568	500	1360	1	1	18121667	342	2.48	0.34	12	0.11	759.00	5588.00	2495	20230714	-24.41	1833	20240719	2.89	2440	-22.70	20240103	1833	2.89	20240719	2480	-23.95	20230719	1833	2.89	20240719	0.00	N	039310	500	90 억		104932	N	N	0	N	00	N
70	20240719	120432	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1870	-27	5	-1.42	25218993	13396	55.04	1897	1897	1870	2465	1328	1897	1881.90	0.58	0	217	1937	1916	1884	1863	1831	1901	1848	91	568	500	1360	1	1	18121667	339	2.46	0.33	12	0.07	759.00	5588.00	2495	20230714	-25.05	1852	20240718	0.97	2440	-23.36	20240103	1852	0.97	20240718	2480	-24.60	20230719	1852	0.97	20240718	0.00	N	039310	500	90 억		104932	N	N	0	N	00	N
71	20240719	110435	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1892	-5	5	-0.26	13078091	6952	28.56	1897	1897	1876	2465	1328	1897	1879.71	0.58	0	483	1937	1916	1884	1863	1831	1901	1848	91	568	500	1360	1	1	18121667	343	2.49	0.34	12	0.04	759.00	5588.00	2495	20230714	-24.17	1852	20240718	2.16	2440	-22.46	20240103	1852	2.16	20240718	2480	-23.71	20230719	1852	2.16	20240718	0.00	N	039310	500	90 억		104932	N	N	0	N	00	N
72	20240719	100400	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1894	-3	5	-0.16	6168985	3273	13.45	1897	1897	1877	2465	1328	1897	1882.09	0.58	0	483	1937	1916	1884	1863	1831	1901	1848	91	568	500	1360	1	1	18121667	343	2.50	0.34	12	0.02	759.00	5588.00	2495	20230714	-24.09	1852	20240718	2.27	2440	-22.38	20240103	1852	2.27	20240718	2480	-23.63	20230719	1852	2.27	20240718	0.00	N	039310	500	90 억		104932	N	N	0	N	00	N
73	20240719	090445	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1895	-2	5	-0.11	1183721	624	2.56	1897	1897	1895	2465	1328	1897	1896.73	0.58	0	-5	1937	1916	1884	1863	1831	1901	1848	91	568	500	1360	1	1	18121667	343	2.50	0.34	12	0.00	759.00	5588.00	2495	20230714	-24.05	1852	20240718	2.32	2440	-22.34	20240103	1852	2.32	20240718	2480	-23.59	20230719	1852	2.32	20240718	0.00	N	039310	500	90 억		104932	N	N	0	N	00	N
74	20240718	160427	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1897	-8	5	-0.42	45698808	24338	91.71	1905	1905	1852	2475	1334	1905	1877.67	0.58	0	-5	1968	1936	1913	1881	1858	1925	1870	91	570	500	1370	1	1	18121667	344	2.50	0.34	12	0.13	759.00	5588.00	2495	20230714	-23.97	1852	20240718	2.43	2440	-22.25	20240103	1852	2.43	20240718	2480	-23.51	20230719	1852	2.43	20240718	0.00	N	039310	500	90 억		104927	N	N	0	N	00	N
75	20240718	150432	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1890	-15	5	-0.79	41827834	22294	84.01	1905	1905	1852	2475	1334	1905	1876.19	0.58	0	29	1968	1936	1913	1881	1858	1925	1870	91	570	500	1370	1	1	18121667	342	2.49	0.34	12	0.12	759.00	5588.00	2495	20230714	-24.25	1852	20240718	2.05	2440	-22.54	20240103	1852	2.05	20240718	2480	-23.79	20230719	1852	2.05	20240718	0.00	N	039310	500	90 억		104927	N	N	0	N	00	N
76	20240718	140429	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1899	-6	5	-0.31	40470948	21575	81.30	1905	1905	1852	2475	1334	1905	1875.83	0.58	0	136	1968	1936	1913	1881	1858	1925	1870	91	570	500	1370	1	1	18121667	344	2.50	0.34	12	0.12	759.00	5588.00	2495	20230714	-23.89	1852	20240718	2.54	2440	-22.17	20240103	1852	2.54	20240718	2480	-23.43	20230719	1852	2.54	20240718	0.00	N	039310	500	90 억		104927	N	N	0	N	00	N
77	20240718	130430	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1889	-16	5	-0.84	32109005	17134	64.56	1905	1905	1852	2475	1334	1905	1873.99	0.58	0	136	1968	1936	1913	1881	1858	1925	1870	91	570	500	1370	1	1	18121667	342	2.49	0.34	12	0.09	759.00	5588.00	2495	20230714	-24.29	1852	20240718	2.00	2440	-22.58	20240103	1852	2.00	20240718	2480	-23.83	20230719	1852	2.00	20240718	0.00	N	039310	500	90 억		104927	N	N	0	N	00	N
78	20240718	120431	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1893	-12	5	-0.63	14557253	7775	29.30	1905	1905	1852	2475	1334	1905	1872.32	0.58	0	-271	1968	1936	1913	1881	1858	1925	1870	91	570	500	1370	1	1	18121667	343	2.49	0.34	12	0.04	759.00	5588.00	2495	20230714	-24.13	1852	20240718	2.21	2440	-22.42	20240103	1852	2.21	20240718	2480	-23.67	20230719	1852	2.21	20240718	0.00	N	039310	500	90 억		104927	N	N	0	N	00	N
79	20240718	110433	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1893	-12	5	-0.63	14549730	7771	29.28	1905	1905	1852	2475	1334	1905	1872.31	0.58	0	-271	1968	1936	1913	1881	1858	1925	1870	91	570	500	1370	1	1	18121667	343	2.49	0.34	12	0.04	759.00	5588.00	2495	20230714	-24.13	1852	20240718	2.21	2440	-22.42	20240103	1852	2.21	20240718	2480	-23.67	20230719	1852	2.21	20240718	0.00	N	039310	500	90 억		104927	N	N	0	N	00	N
80	20240718	100433	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1905	0	3	0.00	13419769	7173	27.03	1905	1905	1852	2475	1334	1905	1870.87	0.58	0	-246	1968	1936	1913	1881	1858	1925	1870	91	570	500	1370	1	1	18121667	345	2.51	0.34	12	0.04	759.00	5588.00	2495	20230714	-23.65	1852	20240718	2.86	2440	-21.93	20240103	1852	2.86	20240718	2480	-23.19	20230719	1852	2.86	20240718	0.00	N	039310	500	90 억		104927	N	N	0	N	00	N
81	20240718	090435	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1855	-50	5	-2.62	4481351	2404	9.06	1905	1905	1855	2475	1334	1905	1864.12	0.58	0	48	1968	1936	1913	1881	1858	1925	1870	91	570	500	1370	1	1	18121667	336	2.44	0.33	12	0.01	759.00	5588.00	2495	20230714	-25.65	1855	20240718	0.00	2440	-23.98	20240103	1855	0.00	20240718	2480	-25.20	20230719	1855	0.00	20240718	0.00	N	039310	500	90 억		104927	N	N	0	N	00	N
82	20240717	160451	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1905	-8	5	-0.42	49978012	26138	68.75	1913	1945	1890	2485	1340	1913	1912.08	0.58	0	7288	2032	1972	1916	1856	1800	2002	1886	91	572	500	1370	1	1	18121667	345	2.51	0.34	12	0.14	759.00	5588.00	2500	20230711	-23.80	1860	20240716	2.42	2440	-21.93	20240103	1860	2.42	20240716	2485	-23.34	20230717	1860	2.42	20240716	0.00	N	039310	500	90 억		105213	N	N	0	N	00	N
83	20240717	150453	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1900	-13	5	-0.68	43855563	22913	60.27	1913	1945	1894	2485	1340	1913	1914.00	0.58	0	7881	2032	1972	1916	1856	1800	2002	1886	91	572	500	1370	1	1	18121667	344	2.50	0.34	12	0.13	759.00	5588.00	2500	20230711	-24.00	1860	20240716	2.15	2440	-22.13	20240103	1860	2.15	20240716	2485	-23.54	20230717	1860	2.15	20240716	0.00	N	039310	500	90 억		105213	N	N	0	N	00	N
84	20240717	140451	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1899	-14	5	-0.73	41895619	21879	57.55	1913	1945	1895	2485	1340	1913	1914.88	0.58	0	7881	2032	1972	1916	1856	1800	2002	1886	91	572	500	1370	1	1	18121667	344	2.50	0.34	12	0.12	759.00	5588.00	2500	20230711	-24.04	1860	20240716	2.10	2440	-22.17	20240103	1860	2.10	20240716	2485	-23.58	20230717	1860	2.10	20240716	0.00	N	039310	500	90 억		105213	N	N	0	N	00	N
85	20240717	130450	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1906	-7	5	-0.37	41762290	21809	57.36	1913	1945	1895	2485	1340	1913	1914.91	0.58	0	7881	2032	1972	1916	1856	1800	2002	1886	91	572	500	1370	1	1	18121667	345	2.51	0.34	12	0.12	759.00	5588.00	2500	20230711	-23.76	1860	20240716	2.47	2440	-21.89	20240103	1860	2.47	20240716	2485	-23.30	20230717	1860	2.47	20240716	0.00	N	039310	500	90 억		105213	N	N	0	N	00	N
86	20240717	120451	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1905	-8	5	-0.42	39894493	20825	54.78	1913	1945	1899	2485	1340	1913	1915.70	0.58	0	7750	2032	1972	1916	1856	1800	2002	1886	91	572	500	1370	1	1	18121667	345	2.51	0.34	12	0.11	759.00	5588.00	2500	20230711	-23.80	1860	20240716	2.42	2440	-21.93	20240103	1860	2.42	20240716	2485	-23.34	20230717	1860	2.42	20240716	0.00	N	039310	500	90 억		105213	N	N	0	N	00	N
87	20240717	110451	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1915	2	2	0.10	37355723	19489	51.26	1913	1945	1900	2485	1340	1913	1916.76	0.58	0	7335	2032	1972	1916	1856	1800	2002	1886	91	572	500	1370	1	1	18121667	347	2.52	0.34	12	0.11	759.00	5588.00	2500	20230711	-23.40	1860	20240716	2.96	2440	-21.52	20240103	1860	2.96	20240716	2485	-22.94	20230717	1860	2.96	20240716	0.00	N	039310	500	90 억		105213	N	N	0	N	00	N
88	20240717	100450	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1908	-5	5	-0.26	29076465	15139	39.82	1913	1945	1901	2485	1340	1913	1920.63	0.58	0	7367	2032	1972	1916	1856	1800	2002	1886	91	572	500	1370	1	1	18121667	346	2.51	0.34	12	0.08	759.00	5588.00	2500	20230711	-23.68	1860	20240716	2.58	2440	-21.80	20240103	1860	2.58	20240716	2485	-23.22	20230717	1860	2.58	20240716	0.00	N	039310	500	90 억		105213	N	N	0	N	00	N
89	20240717	090401	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1913	0	3	0.00	591117	309	0.81	1913	1913	1913	2485	1340	1913	1913.00	0.58	0	0	2032	1972	1916	1856	1800	2002	1886	91	572	500	1370	1	1	18121667	347	2.52	0.34	12	0.00	759.00	5588.00	2500	20230711	-23.48	1860	20240716	2.85	2440	-21.60	20240103	1860	2.85	20240716	2485	-23.02	20230717	1860	2.85	20240716	0.00	N	039310	500	90 억		105213	N	N	0	N	00	N
90	20240716	160451	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1913	23	2	1.22	71013483	37633	156.28	1871	1976	1860	2455	1323	1890	1886.76	0.58	0	-407	1922	1906	1893	1877	1864	1899	1870	91	565	500	1360	1	1	18121667	347	2.52	0.34	12	0.21	759.00	5588.00	2500	20230711	-23.48	1860	20240716	2.85	2440	-21.60	20240103	1860	2.85	20240716	2485	-23.02	20230717	1860	2.85	20240716	0.00	N	039310	500	90 억		105620	N	N	0	N	00	N
91	20240716	150456	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1895	5	2	0.26	64087866	34001	141.19	1871	1976	1860	2455	1323	1890	1884.83	0.58	0	-358	1922	1906	1893	1877	1864	1899	1870	91	565	500	1360	1	1	18121667	343	2.50	0.34	12	0.19	759.00	5588.00	2500	20230711	-24.20	1860	20240716	1.88	2440	-22.34	20240103	1860	1.88	20240716	2485	-23.74	20230717	1860	1.88	20240716	0.00	N	039310	500	90 억		105620	N	N	0	N	00	N
92	20240716	140454	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1916	26	2	1.38	63004835	33435	138.84	1871	1976	1860	2455	1323	1890	1884.35	0.58	0	-214	1922	1906	1893	1877	1864	1899	1870	91	565	500	1360	1	1	18121667	347	2.52	0.34	12	0.18	759.00	5588.00	2500	20230711	-23.36	1860	20240716	3.01	2440	-21.48	20240103	1860	3.01	20240716	2485	-22.90	20230717	1860	3.01	20240716	0.00	N	039310	500	90 억		105620	N	N	0	N	00	N
93	20240716	130454	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1885	-5	5	-0.26	61738467	32774	136.10	1871	1976	1860	2455	1323	1890	1883.70	0.58	0	-214	1922	1906	1893	1877	1864	1899	1870	91	565	500	1360	1	1	18121667	342	2.48	0.34	12	0.18	759.00	5588.00	2500	20230711	-24.60	1860	20240716	1.34	2440	-22.75	20240103	1860	1.34	20240716	2485	-24.14	20230717	1860	1.34	20240716	0.00	N	039310	500	90 억		105620	N	N	0	N	00	N
94	20240716	120453	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1894	4	2	0.21	60524986	32134	133.44	1871	1976	1860	2455	1323	1890	1883.46	0.58	0	-219	1922	1906	1893	1877	1864	1899	1870	91	565	500	1360	1	1	18121667	343	2.50	0.34	12	0.18	759.00	5588.00	2500	20230711	-24.24	1860	20240716	1.83	2440	-22.38	20240103	1860	1.83	20240716	2485	-23.78	20230717	1860	1.83	20240716	0.00	N	039310	500	90 억		105620	N	N	0	N	00	N
95	20240716	110454	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1915	25	2	1.32	56884583	30225	125.51	1871	1976	1860	2455	1323	1890	1881.95	0.58	0	-213	1922	1906	1893	1877	1864	1899	1870	91	565	500	1360	1	1	18121667	347	2.52	0.34	12	0.17	759.00	5588.00	2500	20230711	-23.40	1860	20240716	2.96	2440	-21.52	20240103	1860	2.96	20240716	2485	-22.94	20230717	1860	2.96	20240716	0.00	N	039310	500	90 억		105620	N	N	0	N	00	N
96	20240716	100453	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1875	-15	5	-0.79	26450036	14056	58.37	1871	1940	1861	2455	1323	1890	1881.57	0.58	0	-56	1922	1906	1893	1877	1864	1899	1870	91	565	500	1360	1	1	18121667	340	2.47	0.34	12	0.08	759.00	5588.00	2500	20230711	-25.00	1861	20240716	0.75	2440	-23.16	20240103	1861	0.75	20240716	2485	-24.55	20230717	1861	0.75	20240716	0.00	N	039310	500	90 억		105620	N	N	0	N	00	N
97	20240716	090452	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1890	0	3	0.00	6753093	3613	15.00	1871	1890	1861	2455	1323	1890	1867.14	0.58	0	-19	1922	1906	1893	1877	1864	1899	1870	91	565	500	1360	1	1	18121667	342	2.49	0.34	12	0.02	759.00	5588.00	2500	20230711	-24.40	1861	20240716	1.56	2440	-22.54	20240103	1861	1.56	20240716	2485	-23.94	20230717	1861	1.56	20240716	0.00	N	039310	500	90 억		105620	N	N	0	N	00	N
98	20240715	160446	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1890	-19	5	-1.00	45451149	24081	184.26	1909	1909	1880	2480	1337	1909	1887.42	0.58	0	7546	1941	1924	1907	1890	1873	1933	1899	91	571	500	1370	1	1	18121667	342	2.49	0.34	12	0.13	759.00	5588.00	2575	20230707	-26.60	1865	20240603	1.34	2440	-22.54	20240103	1865	1.34	20240603	2485	-23.94	20230717	1865	1.34	20240603	0.00	N	039310	500	90 억		105257	N	N	0	N	00	N
99	20240715	150448	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1883	-26	5	-1.36	42058719	22283	170.50	1909	1909	1880	2480	1337	1909	1887.47	0.58	0	7735	1941	1924	1907	1890	1873	1933	1899	91	571	500	1370	1	1	18121667	341	2.48	0.34	12	0.12	759.00	5588.00	2575	20230707	-26.87	1865	20240603	0.97	2440	-22.83	20240103	1865	0.97	20240603	2485	-24.23	20230717	1865	0.97	20240603	0.00	N	039310	500	90 억		105257	N	N	0	N	00	N
100	20240715	140449	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1897	-12	5	-0.63	26123297	13828	105.81	1909	1909	1885	2480	1337	1909	1889.14	0.58	0	5381	1941	1924	1907	1890	1873	1933	1899	91	571	500	1370	1	1	18121667	344	2.50	0.34	12	0.08	759.00	5588.00	2575	20230707	-26.33	1865	20240603	1.72	2440	-22.25	20240103	1865	1.72	20240603	2485	-23.66	20230717	1865	1.72	20240603	0.00	N	039310	500	90 억		105257	N	N	0	N	00	N
101	20240715	130448	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1897	-12	5	-0.63	25167209	13324	101.95	1909	1909	1885	2480	1337	1909	1888.84	0.58	0	5381	1941	1924	1907	1890	1873	1933	1899	91	571	500	1370	1	1	18121667	344	2.50	0.34	12	0.07	759.00	5588.00	2575	20230707	-26.33	1865	20240603	1.72	2440	-22.25	20240103	1865	1.72	20240603	2485	-23.66	20230717	1865	1.72	20240603	0.00	N	039310	500	90 억		105257	N	N	0	N	00	N
102	20240715	120449	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1897	-12	5	-0.63	14167773	7494	57.34	1909	1909	1885	2480	1337	1909	1890.51	0.58	0	989	1941	1924	1907	1890	1873	1933	1899	91	571	500	1370	1	1	18121667	344	2.50	0.34	12	0.04	759.00	5588.00	2575	20230707	-26.33	1865	20240603	1.72	2440	-22.25	20240103	1865	1.72	20240603	2485	-23.66	20230717	1865	1.72	20240603	0.00	N	039310	500	90 억		105257	N	N	0	N	00	N
103	20240715	110448	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1888	-21	5	-1.10	9763838	5165	39.52	1909	1909	1885	2480	1337	1909	1890.33	0.58	0	1207	1941	1924	1907	1890	1873	1933	1899	91	571	500	1370	1	1	18121667	342	2.49	0.34	12	0.03	759.00	5588.00	2575	20230707	-26.68	1865	20240603	1.23	2440	-22.62	20240103	1865	1.23	20240603	2485	-24.02	20230717	1865	1.23	20240603	0.00	N	039310	500	90 억		105257	N	N	0	N	00	N
104	20240715	100449	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1903	-6	5	-0.31	8922424	4720	36.12	1909	1909	1885	2480	1337	1909	1890.29	0.58	0	1176	1941	1924	1907	1890	1873	1933	1899	91	571	500	1370	1	1	18121667	345	2.51	0.34	12	0.03	759.00	5588.00	2575	20230707	-26.10	1865	20240603	2.04	2440	-22.01	20240103	1865	2.04	20240603	2485	-23.42	20230717	1865	2.04	20240603	0.00	N	039310	500	90 억		105257	N	N	0	N	00	N
105	20240715	090449	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1908	-1	5	-0.05	830384	435	3.33	1909	1909	1908	2480	1337	1909	1908.93	0.58	0	0	1941	1924	1907	1890	1873	1933	1899	91	571	500	1370	1	1	18121667	346	2.51	0.34	12	0.00	759.00	5588.00	2575	20230707	-25.90	1865	20240603	2.31	2440	-21.80	20240103	1865	2.31	20240603	2485	-23.22	20230717	1865	2.31	20240603	0.00	N	039310	500	90 억		105257	N	N	0	N	00	N
106	20240712	160444	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1909	-2	5	-0.10	24868919	13069	44.13	1897	1924	1890	2480	1338	1911	1902.88	0.58	0	380	1976	1943	1916	1883	1856	1960	1900	91	569	500	1370	1	1	18121667	346	2.52	0.34	12	0.07	759.00	5588.00	2575	20230707	-25.86	1865	20240603	2.36	2440	-21.76	20240103	1865	2.36	20240603	2495	-23.49	20230714	1865	2.36	20240603	0.00	N	039310	500	90 억		104827	N	N	0	N	00	N
107	20240712	150447	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1910	-1	5	-0.05	19968428	10492	35.43	1897	1924	1890	2480	1338	1911	1903.19	0.58	0	364	1976	1943	1916	1883	1856	1960	1900	91	569	500	1370	1	1	18121667	346	2.52	0.34	12	0.06	759.00	5588.00	2575	20230707	-25.83	1865	20240603	2.41	2440	-21.72	20240103	1865	2.41	20240603	2495	-23.45	20230714	1865	2.41	20240603	0.00	N	039310	500	90 억		104827	N	N	0	N	00	N
108	20240712	140450	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1907	-4	5	-0.21	16590573	8721	29.45	1897	1924	1890	2480	1338	1911	1902.35	0.58	0	364	1976	1943	1916	1883	1856	1960	1900	91	569	500	1370	1	1	18121667	346	2.51	0.34	12	0.05	759.00	5588.00	2575	20230707	-25.94	1865	20240603	2.25	2440	-21.84	20240103	1865	2.25	20240603	2495	-23.57	20230714	1865	2.25	20240603	0.00	N	039310	500	90 억		104827	N	N	0	N	00	N
109	20240712	130446	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1907	-4	5	-0.21	14988693	7881	26.61	1897	1924	1890	2480	1338	1911	1901.86	0.58	0	364	1976	1943	1916	1883	1856	1960	1900	91	569	500	1370	1	1	18121667	346	2.51	0.34	12	0.04	759.00	5588.00	2575	20230707	-25.94	1865	20240603	2.25	2440	-21.84	20240103	1865	2.25	20240603	2495	-23.57	20230714	1865	2.25	20240603	0.00	N	039310	500	90 억		104827	N	N	0	N	00	N
110	20240712	120447	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1907	-4	5	-0.21	14906692	7838	26.47	1897	1924	1890	2480	1338	1911	1901.83	0.58	0	364	1976	1943	1916	1883	1856	1960	1900	91	569	500	1370	1	1	18121667	346	2.51	0.34	12	0.04	759.00	5588.00	2575	20230707	-25.94	1865	20240603	2.25	2440	-21.84	20240103	1865	2.25	20240603	2495	-23.57	20230714	1865	2.25	20240603	0.00	N	039310	500	90 억		104827	N	N	0	N	00	N
111	20240712	110445	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1912	1	2	0.05	12614468	6636	22.41	1897	1924	1890	2480	1338	1911	1900.89	0.58	0	364	1976	1943	1916	1883	1856	1960	1900	91	569	500	1370	1	1	18121667	346	2.52	0.34	12	0.04	759.00	5588.00	2575	20230707	-25.75	1865	20240603	2.52	2440	-21.64	20240103	1865	2.52	20240603	2495	-23.37	20230714	1865	2.52	20240603	0.00	N	039310	500	90 억		104827	N	N	0	N	00	N
112	20240712	100447	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1921	10	2	0.52	10904134	5741	19.39	1897	1924	1890	2480	1338	1911	1899.31	0.58	0	402	1976	1943	1916	1883	1856	1960	1900	91	569	500	1370	1	1	18121667	348	2.53	0.34	12	0.03	759.00	5588.00	2575	20230707	-25.40	1865	20240603	3.00	2440	-21.27	20240103	1865	3.00	20240603	2495	-23.01	20230714	1865	3.00	20240603	0.00	N	039310	500	90 억		104827	N	N	0	N	00	N
113	20240712	090446	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1924	13	2	0.68	72351	38	0.13	1897	1924	1897	2480	1338	1911	1898.29	0.58	0	0	1976	1943	1916	1883	1856	1960	1900	91	569	500	1370	1	1	18121667	349	2.53	0.34	12	0.00	759.00	5588.00	2575	20230707	-25.28	1865	20240603	3.16	2440	-21.15	20240103	1865	3.16	20240603	2495	-22.89	20230714	1865	3.16	20240603	0.00	N	039310	500	90 억		104827	N	N	0	N	00	N
114	20240711	160443	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1911	1	2	0.05	56217406	29614	72.52	1910	1949	1889	2480	1337	1910	1898.34	0.58	0	38	1928	1918	1909	1899	1890	1924	1905	91	570	500	1370	1	1	18121667	346	2.52	0.34	12	0.16	759.00	5588.00	2575	20230707	-25.79	1865	20240603	2.47	2440	-21.68	20240103	1865	2.47	20240603	2500	-23.56	20230711	1865	2.47	20240603	0.00	N	039310	500	90 억		104789	N	N	0	N	00	N
115	20240711	150447	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1899	-11	5	-0.58	22927821	12061	29.53	1910	1949	1895	2480	1337	1910	1900.99	0.58	0	146	1928	1918	1909	1899	1890	1924	1905	91	570	500	1370	1	1	18121667	344	2.50	0.34	12	0.07	759.00	5588.00	2575	20230707	-26.25	1865	20240603	1.82	2440	-22.17	20240103	1865	1.82	20240603	2500	-24.04	20230711	1865	1.82	20240603	0.00	N	039310	500	90 억		104789	N	N	0	N	00	N
116	20240711	140447	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1898	-12	5	-0.63	21273423	11189	27.40	1910	1949	1895	2480	1337	1910	1901.28	0.58	0	146	1928	1918	1909	1899	1890	1924	1905	91	570	500	1370	1	1	18121667	344	2.50	0.34	12	0.06	759.00	5588.00	2575	20230707	-26.29	1865	20240603	1.77	2440	-22.21	20240103	1865	1.77	20240603	2500	-24.08	20230711	1865	1.77	20240603	0.00	N	039310	500	90 억		104789	N	N	0	N	00	N
117	20240711	130445	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1900	-10	5	-0.52	20070580	10555	25.85	1910	1949	1895	2480	1337	1910	1901.52	0.58	0	146	1928	1918	1909	1899	1890	1924	1905	91	570	500	1370	1	1	18121667	344	2.50	0.34	12	0.06	759.00	5588.00	2575	20230707	-26.21	1865	20240603	1.88	2440	-22.13	20240103	1865	1.88	20240603	2500	-24.00	20230711	1865	1.88	20240603	0.00	N	039310	500	90 억		104789	N	N	0	N	00	N
118	20240711	120446	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1897	-13	5	-0.68	17909471	9416	23.06	1910	1949	1896	2480	1337	1910	1902.02	0.58	0	146	1928	1918	1909	1899	1890	1924	1905	91	570	500	1370	1	1	18121667	344	2.50	0.34	12	0.05	759.00	5588.00	2575	20230707	-26.33	1865	20240603	1.72	2440	-22.25	20240103	1865	1.72	20240603	2500	-24.12	20230711	1865	1.72	20240603	0.00	N	039310	500	90 억		104789	N	N	0	N	00	N
119	20240711	110444	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1901	-9	5	-0.47	16139475	8483	20.77	1910	1949	1896	2480	1337	1910	1902.57	0.58	0	146	1928	1918	1909	1899	1890	1924	1905	91	570	500	1370	1	1	18121667	344	2.50	0.34	12	0.05	759.00	5588.00	2575	20230707	-26.17	1865	20240603	1.93	2440	-22.09	20240103	1865	1.93	20240603	2500	-23.96	20230711	1865	1.93	20240603	0.00	N	039310	500	90 억		104789	N	N	0	N	00	N
120	20240711	100444	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1899	-11	5	-0.58	4189336	2191	5.37	1910	1949	1899	2480	1337	1910	1912.07	0.58	0	89	1928	1918	1909	1899	1890	1924	1905	91	570	500	1370	1	1	18121667	344	2.50	0.34	12	0.01	759.00	5588.00	2575	20230707	-26.25	1865	20240603	1.82	2440	-22.17	20240103	1865	1.82	20240603	2500	-24.04	20230711	1865	1.82	20240603	0.00	N	039310	500	90 억		104789	N	N	0	N	00	N
121	20240711	090442	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1949	39	2	2.04	2694626	1407	3.45	1910	1949	1910	2480	1337	1910	1915.16	0.58	0	0	1928	1918	1909	1899	1890	1924	1905	91	570	500	1370	1	1	18121667	353	2.57	0.35	12	0.01	759.00	5588.00	2575	20230707	-24.31	1865	20240603	4.50	2440	-20.12	20240103	1865	4.50	20240603	2500	-22.04	20230711	1865	4.50	20240603	0.00	N	039310	500	90 억		104789	N	N	0	N	00	N
122	20240710	160444	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1910	2	2	0.10	77906545	40836	204.98	1908	1919	1900	2480	1336	1908	1907.79	0.58	0	-188	1951	1929	1913	1891	1875	1921	1883	91	572	500	1370	1	1	18121667	346	2.52	0.34	12	0.23	759.00	5588.00	2575	20230707	-25.83	1865	20240603	2.41	2440	-21.72	20240103	1865	2.41	20240603	2500	-23.60	20230711	1865	2.41	20240603	0.00	N	039310	500	90 억		104804	N	N	0	N	00	N
123	20240710	150445	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1919	11	2	0.58	77453875	40599	203.79	1908	1919	1900	2480	1336	1908	1907.78	0.58	0	-186	1951	1929	1913	1891	1875	1921	1883	91	572	500	1370	1	1	18121667	348	2.53	0.34	12	0.22	759.00	5588.00	2575	20230707	-25.48	1865	20240603	2.90	2440	-21.35	20240103	1865	2.90	20240603	2500	-23.24	20230711	1865	2.90	20240603	0.00	N	039310	500	90 억		104804	N	N	0	N	00	N
124	20240710	140442	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1915	7	2	0.37	62329450	32706	164.17	1908	1919	1900	2480	1336	1908	1905.72	0.58	0	-186	1951	1929	1913	1891	1875	1921	1883	91	572	500	1370	1	1	18121667	347	2.52	0.34	12	0.18	759.00	5588.00	2575	20230707	-25.63	1865	20240603	2.68	2440	-21.52	20240103	1865	2.68	20240603	2500	-23.40	20230711	1865	2.68	20240603	0.00	N	039310	500	90 억		104804	N	N	0	N	00	N
125	20240710	130443	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1917	9	2	0.47	52447852	27540	138.24	1908	1919	1900	2480	1336	1908	1904.37	0.58	0	-186	1951	1929	1913	1891	1875	1921	1883	91	572	500	1370	1	1	18121667	347	2.53	0.34	12	0.15	759.00	5588.00	2575	20230707	-25.55	1865	20240603	2.79	2440	-21.43	20240103	1865	2.79	20240603	2500	-23.32	20230711	1865	2.79	20240603	0.00	N	039310	500	90 억		104804	N	N	0	N	00	N
126	20240710	120444	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1909	1	2	0.05	45105458	23688	118.90	1908	1919	1900	2480	1336	1908	1904.08	0.58	0	-186	1951	1929	1913	1891	1875	1921	1883	91	572	500	1370	1	1	18121667	346	2.52	0.34	12	0.13	759.00	5588.00	2575	20230707	-25.86	1865	20240603	2.36	2440	-21.76	20240103	1865	2.36	20240603	2500	-23.64	20230711	1865	2.36	20240603	0.00	N	039310	500	90 억		104804	N	N	0	N	00	N
127	20240710	110444	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1911	3	2	0.16	44622669	23434	117.63	1908	1919	1900	2480	1336	1908	1904.12	0.58	0	-13	1951	1929	1913	1891	1875	1921	1883	91	572	500	1370	1	1	18121667	346	2.52	0.34	12	0.13	759.00	5588.00	2575	20230707	-25.79	1865	20240603	2.47	2440	-21.68	20240103	1865	2.47	20240603	2500	-23.56	20230711	1865	2.47	20240603	0.00	N	039310	500	90 억		104804	N	N	0	N	00	N
128	20240710	100440	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1903	-5	5	-0.26	21882380	11475	57.60	1908	1919	1901	2480	1336	1908	1906.92	0.58	0	-13	1951	1929	1913	1891	1875	1921	1883	91	572	500	1370	1	1	18121667	345	2.51	0.34	12	0.06	759.00	5588.00	2575	20230707	-26.10	1865	20240603	2.04	2440	-22.01	20240103	1865	2.04	20240603	2500	-23.88	20230711	1865	2.04	20240603	0.00	N	039310	500	90 억		104804	N	N	0	N	00	N
129	20240710	090443	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1908	0	3	0.00	1062756	557	2.80	1908	1908	1908	2480	1336	1908	1908.00	0.58	0	0	1951	1929	1913	1891	1875	1921	1883	91	572	500	1370	1	1	18121667	346	2.51	0.34	12	0.00	759.00	5588.00	2575	20230707	-25.90	1865	20240603	2.31	2440	-21.80	20240103	1865	2.31	20240603	2500	-23.68	20230711	1865	2.31	20240603	0.00	N	039310	500	90 억		104804	N	N	0	N	00	N
130	20240709	160442	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1908	-29	5	-1.50	37362240	19622	306.98	1925	1935	1897	2515	1356	1937	1904.10	0.58	0	-368	1964	1950	1941	1927	1918	1946	1923	91	578	500	1390	1	1	18121667	346	2.51	0.34	12	0.11	759.00	5588.00	2575	20230707	-25.90	1865	20240603	2.31	2440	-21.80	20240103	1865	2.31	20240603	2500	-23.68	20230711	1865	2.31	20240603	0.00	N	039310	500	90 억		104835	N	N	0	N	00	N
131	20240709	150442	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1910	-27	5	-1.39	35671787	18736	293.12	1925	1935	1897	2515	1356	1937	1903.91	0.58	0	-350	1964	1950	1941	1927	1918	1946	1923	91	578	500	1390	1	1	18121667	346	2.52	0.34	12	0.10	759.00	5588.00	2575	20230707	-25.83	1865	20240603	2.41	2440	-21.72	20240103	1865	2.41	20240603	2500	-23.60	20230711	1865	2.41	20240603	0.00	N	039310	500	90 억		104835	N	N	0	N	00	N
132	20240709	140443	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1915	-22	5	-1.14	35553435	18674	292.15	1925	1935	1897	2515	1356	1937	1903.90	0.58	0	-349	1964	1950	1941	1927	1918	1946	1923	91	578	500	1390	1	1	18121667	347	2.52	0.34	12	0.10	759.00	5588.00	2575	20230707	-25.63	1865	20240603	2.68	2440	-21.52	20240103	1865	2.68	20240603	2500	-23.40	20230711	1865	2.68	20240603	0.00	N	039310	500	90 억		104835	N	N	0	N	00	N
133	20240709	130444	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1901	-36	5	-1.86	16431866	8623	134.90	1925	1935	1897	2515	1356	1937	1905.58	0.58	0	-165	1964	1950	1941	1927	1918	1946	1923	91	578	500	1390	1	1	18121667	344	2.50	0.34	12	0.05	759.00	5588.00	2575	20230707	-26.17	1865	20240603	1.93	2440	-22.09	20240103	1865	1.93	20240603	2500	-23.96	20230711	1865	1.93	20240603	0.00	N	039310	500	90 억		104835	N	N	0	N	00	N
134	20240709	120445	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1904	-33	5	-1.70	10018692	5249	82.12	1925	1935	1900	2515	1356	1937	1908.68	0.58	0	-13	1964	1950	1941	1927	1918	1946	1923	91	578	500	1390	1	1	18121667	345	2.51	0.34	12	0.03	759.00	5588.00	2575	20230707	-26.06	1865	20240603	2.09	2440	-21.97	20240103	1865	2.09	20240603	2500	-23.84	20230711	1865	2.09	20240603	0.00	N	039310	500	90 억		104835	N	N	0	N	00	N
135	20240709	110444	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1915	-22	5	-1.14	6761693	3535	55.30	1925	1935	1901	2515	1356	1937	1912.77	0.58	0	-13	1964	1950	1941	1927	1918	1946	1923	91	578	500	1390	1	1	18121667	347	2.52	0.34	12	0.02	759.00	5588.00	2575	20230707	-25.63	1865	20240603	2.68	2440	-21.52	20240103	1865	2.68	20240603	2500	-23.40	20230711	1865	2.68	20240603	0.00	N	039310	500	90 억		104835	N	N	0	N	00	N
136	20240709	100444	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1923	-14	5	-0.72	1396087	725	11.34	1925	1935	1923	2515	1356	1937	1925.61	0.58	0	-2	1964	1950	1941	1927	1918	1946	1923	91	578	500	1390	1	1	18121667	348	2.53	0.34	12	0.00	759.00	5588.00	2575	20230707	-25.32	1865	20240603	3.11	2440	-21.19	20240103	1865	3.11	20240603	2500	-23.08	20230711	1865	3.11	20240603	0.00	N	039310	500	90 억		104835	N	N	0	N	00	N
137	20240709	090442	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1925	-12	5	-0.62	463949	241	3.77	1925	1925	1925	2515	1356	1937	1925.00	0.58	0	-19	1964	1950	1941	1927	1918	1946	1923	91	578	500	1390	1	1	18121667	349	2.54	0.34	12	0.00	759.00	5588.00	2575	20230707	-25.24	1865	20240603	3.22	2440	-21.11	20240103	1865	3.22	20240603	2500	-23.00	20230711	1865	3.22	20240603	0.00	N	039310	500	90 억		104835	N	N	0	N	00	N
138	20240708	160439	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1937	-18	5	-0.92	11429179	5892	69.43	1948	1955	1932	2540	1369	1955	1939.78	0.58	0	-236	1969	1961	1948	1940	1927	1966	1945	91	585	500	1400	1	1	18121667	351	2.55	0.35	12	0.03	759.00	5588.00	2575	20230707	-24.78	1865	20240603	3.86	2440	-20.61	20240103	1865	3.86	20240603	2500	-22.52	20230711	1865	3.86	20240603	0.00	N	039310	500	90 억		104845	N	N	0	N	00	N
139	20240708	150441	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1935	-20	5	-1.02	7264250	3741	44.08	1948	1955	1932	2540	1369	1955	1941.79	0.58	0	9	1969	1961	1948	1940	1927	1966	1945	91	585	500	1400	1	1	18121667	351	2.55	0.35	12	0.02	759.00	5588.00	2575	20230707	-24.85	1865	20240603	3.75	2440	-20.70	20240103	1865	3.75	20240603	2500	-22.60	20230711	1865	3.75	20240603	0.00	N	039310	500	90 억		104845	N	N	0	N	00	N
140	20240708	140442	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1948	-7	5	-0.36	4015020	2062	24.30	1948	1955	1936	2540	1369	1955	1947.15	0.58	0	9	1969	1961	1948	1940	1927	1966	1945	91	585	500	1400	1	1	18121667	353	2.57	0.35	12	0.01	759.00	5588.00	2575	20230707	-24.35	1865	20240603	4.45	2440	-20.16	20240103	1865	4.45	20240603	2500	-22.08	20230711	1865	4.45	20240603	0.00	N	039310	500	90 억		104845	N	N	0	N	00	N
141	20240708	130439	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1940	-15	5	-0.77	2686865	1378	16.24	1948	1955	1936	2540	1369	1955	1949.83	0.58	0	-19	1969	1961	1948	1940	1927	1966	1945	91	585	500	1400	1	1	18121667	352	2.56	0.35	12	0.01	759.00	5588.00	2575	20230707	-24.66	1865	20240603	4.02	2440	-20.49	20240103	1865	4.02	20240603	2500	-22.40	20230711	1865	4.02	20240603	0.00	N	039310	500	90 억		104845	N	N	0	N	00	N
142	20240708	120441	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1952	-3	5	-0.15	2446277	1254	14.78	1948	1955	1936	2540	1369	1955	1950.78	0.58	0	-19	1969	1961	1948	1940	1927	1966	1945	91	585	500	1400	1	1	18121667	354	2.57	0.35	12	0.01	759.00	5588.00	2575	20230707	-24.19	1865	20240603	4.66	2440	-20.00	20240103	1865	4.66	20240603	2500	-21.92	20230711	1865	4.66	20240603	0.00	N	039310	500	90 억		104845	N	N	0	N	00	N
143	20240708	110439	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1952	-3	5	-0.15	1888093	968	11.41	1948	1955	1936	2540	1369	1955	1950.51	0.58	0	-11	1969	1961	1948	1940	1927	1966	1945	91	585	500	1400	1	1	18121667	354	2.57	0.35	12	0.01	759.00	5588.00	2575	20230707	-24.19	1865	20240603	4.66	2440	-20.00	20240103	1865	4.66	20240603	2500	-21.92	20230711	1865	4.66	20240603	0.00	N	039310	500	90 억		104845	N	N	0	N	00	N
144	20240708	100440	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1953	-2	5	-0.10	1688987	866	10.21	1948	1955	1936	2540	1369	1955	1950.33	0.58	0	-11	1969	1961	1948	1940	1927	1966	1945	91	585	500	1400	1	1	18121667	354	2.57	0.35	12	0.00	759.00	5588.00	2575	20230707	-24.16	1865	20240603	4.72	2440	-19.96	20240103	1865	4.72	20240603	2500	-21.88	20230711	1865	4.72	20240603	0.00	N	039310	500	90 억		104845	N	N	0	N	00	N
145	20240708	090440	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1936	-19	5	-0.97	370798	191	2.25	1948	1948	1936	2540	1369	1955	1941.35	0.58	0	0	1969	1961	1948	1940	1927	1966	1945	91	585	500	1400	1	1	18121667	351	2.55	0.35	12	0.00	759.00	5588.00	2575	20230707	-24.82	1865	20240603	3.81	2440	-20.66	20240103	1865	3.81	20240603	2500	-22.56	20230711	1865	3.81	20240603	0.00	N	039310	500	90 억		104845	N	N	0	N	00	N
146	20240705	160438	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1955	-2	5	-0.10	16517860	8485	46.47	1950	1956	1935	2540	1370	1957	1946.71	0.58	0	-639	1976	1966	1947	1937	1918	1971	1942	91	583	500	1400	1	1	18121667	354	2.58	0.35	12	0.05	759.00	5588.00	2575	20230707	-24.08	1865	20240603	4.83	2440	-19.88	20240103	1865	4.83	20240603	2575	-24.08	20230707	1865	4.83	20240603	0.00	N	039310	500	90 억		105484	N	N	0	N	00	N
147	20240705	150440	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1955	-2	5	-0.10	13876672	7134	39.07	1950	1956	1935	2540	1370	1957	1945.15	0.58	0	-631	1976	1966	1947	1937	1918	1971	1942	91	583	500	1400	1	1	18121667	354	2.58	0.35	12	0.04	759.00	5588.00	2575	20230707	-24.08	1865	20240603	4.83	2440	-19.88	20240103	1865	4.83	20240603	2575	-24.08	20230707	1865	4.83	20240603	0.00	N	039310	500	90 억		105484	N	N	0	N	00	N
148	20240705	140440	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1943	-14	5	-0.72	3620709	1857	10.17	1950	1956	1940	2540	1370	1957	1949.76	0.58	0	-290	1976	1966	1947	1937	1918	1971	1942	91	583	500	1400	1	1	18121667	352	2.56	0.35	12	0.01	759.00	5588.00	2575	20230707	-24.54	1865	20240603	4.18	2440	-20.37	20240103	1865	4.18	20240603	2575	-24.54	20230707	1865	4.18	20240603	0.00	N	039310	500	90 억		105484	N	N	0	N	00	N
149	20240705	130438	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1945	-12	5	-0.61	3519622	1805	9.88	1950	1956	1940	2540	1370	1957	1949.93	0.58	0	-316	1976	1966	1947	1937	1918	1971	1942	91	583	500	1400	1	1	18121667	352	2.56	0.35	12	0.01	759.00	5588.00	2575	20230707	-24.47	1865	20240603	4.29	2440	-20.29	20240103	1865	4.29	20240603	2575	-24.47	20230707	1865	4.29	20240603	0.00	N	039310	500	90 억		105484	N	N	0	N	00	N
150	20240705	120439	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1950	-7	5	-0.36	3492386	1791	9.81	1950	1956	1940	2540	1370	1957	1949.96	0.58	0	-316	1976	1966	1947	1937	1918	1971	1942	91	583	500	1400	1	1	18121667	353	2.57	0.35	12	0.01	759.00	5588.00	2575	20230707	-24.27	1865	20240603	4.56	2440	-20.08	20240103	1865	4.56	20240603	2575	-24.27	20230707	1865	4.56	20240603	0.00	N	039310	500	90 억		105484	N	N	0	N	00	N
151	20240705	110438	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1954	-3	5	-0.15	3486536	1788	9.79	1950	1956	1940	2540	1370	1957	1949.96	0.58	0	-316	1976	1966	1947	1937	1918	1971	1942	91	583	500	1400	1	1	18121667	354	2.57	0.35	12	0.01	759.00	5588.00	2575	20230707	-24.12	1865	20240603	4.77	2440	-19.92	20240103	1865	4.77	20240603	2575	-24.12	20230707	1865	4.77	20240603	0.00	N	039310	500	90 억		105484	N	N	0	N	00	N
152	20240705	100438	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1956	-1	5	-0.05	2513374	1287	7.05	1950	1956	1942	2540	1370	1957	1952.89	0.58	0	-316	1976	1966	1947	1937	1918	1971	1942	91	583	500	1400	1	1	18121667	354	2.58	0.35	12	0.01	759.00	5588.00	2575	20230707	-24.04	1865	20240603	4.88	2440	-19.84	20240103	1865	4.88	20240603	2575	-24.04	20230707	1865	4.88	20240603	0.00	N	039310	500	90 억		105484	N	N	0	N	00	N
153	20240705	090439	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1942	-15	5	-0.77	457570	235	1.29	1950	1950	1942	2540	1370	1957	1947.11	0.58	0	0	1976	1966	1947	1937	1918	1971	1942	91	583	500	1400	1	1	18121667	352	2.56	0.35	12	0.00	759.00	5588.00	2575	20230707	-24.58	1865	20240603	4.13	2440	-20.41	20240103	1865	4.13	20240603	2575	-24.58	20230707	1865	4.13	20240603	0.00	N	039310	500	90 억		105484	N	N	0	N	00	N
154	20240704	160436	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1957	0	3	0.00	35393720	18215	412.76	1957	1957	1928	2540	1370	1957	1943.10	0.58	0	11	1972	1964	1958	1950	1944	1961	1947	91	583	500	1400	1	1	18121667	355	2.58	0.35	12	0.10	759.00	5588.00	2575	20230707	-24.00	1865	20240603	4.93	2440	-19.80	20240103	1865	4.93	20240603	2575	-24.00	20230707	1865	4.93	20240603	0.00	N	039310	500	90 억		105473	N	N	0	N	00	N
155	20240704	150438	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1957	0	3	0.00	33383640	17187	389.46	1957	1957	1928	2540	1370	1957	1942.37	0.58	0	71	1972	1964	1958	1950	1944	1961	1947	91	583	500	1400	1	1	18121667	355	2.58	0.35	12	0.09	759.00	5588.00	2575	20230707	-24.00	1865	20240603	4.93	2440	-19.80	20240103	1865	4.93	20240603	2575	-24.00	20230707	1865	4.93	20240603	0.00	N	039310	500	90 억		105473	N	N	0	N	00	N
156	20240704	140438	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1936	-21	5	-1.07	21047456	10857	246.02	1957	1957	1928	2540	1370	1957	1938.60	0.58	0	71	1972	1964	1958	1950	1944	1961	1947	91	583	500	1400	1	1	18121667	351	2.55	0.35	12	0.06	759.00	5588.00	2575	20230707	-24.82	1865	20240603	3.81	2440	-20.66	20240103	1865	3.81	20240603	2575	-24.82	20230707	1865	3.81	20240603	0.00	N	039310	500	90 억		105473	N	N	0	N	00	N
157	20240704	130438	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1931	-26	5	-1.33	18388806	9480	214.82	1957	1957	1928	2540	1370	1957	1939.74	0.58	0	71	1972	1964	1958	1950	1944	1961	1947	91	583	500	1400	1	1	18121667	350	2.54	0.35	12	0.05	759.00	5588.00	2575	20230707	-25.01	1865	20240603	3.54	2440	-20.86	20240103	1865	3.54	20240603	2575	-25.01	20230707	1865	3.54	20240603	0.00	N	039310	500	90 억		105473	N	N	0	N	00	N
158	20240704	120437	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1936	-21	5	-1.07	12375221	6369	144.32	1957	1957	1928	2540	1370	1957	1943.03	0.58	0	-2	1972	1964	1958	1950	1944	1961	1947	91	583	500	1400	1	1	18121667	351	2.55	0.35	12	0.04	759.00	5588.00	2575	20230707	-24.82	1865	20240603	3.81	2440	-20.66	20240103	1865	3.81	20240603	2575	-24.82	20230707	1865	3.81	20240603	0.00	N	039310	500	90 억		105473	N	N	0	N	00	N
159	20240704	110437	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1955	-2	5	-0.10	11625935	5982	135.55	1957	1957	1928	2540	1370	1957	1943.47	0.58	0	-2	1972	1964	1958	1950	1944	1961	1947	91	583	500	1400	1	1	18121667	354	2.58	0.35	12	0.03	759.00	5588.00	2575	20230707	-24.08	1865	20240603	4.83	2440	-19.88	20240103	1865	4.83	20240603	2575	-24.08	20230707	1865	4.83	20240603	0.00	N	039310	500	90 억		105473	N	N	0	N	00	N
160	20240704	100437	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1942	-15	5	-0.77	2977774	1529	34.65	1957	1957	1928	2540	1370	1957	1947.49	0.58	0	-2	1972	1964	1958	1950	1944	1961	1947	91	583	500	1400	1	1	18121667	352	2.56	0.35	12	0.01	759.00	5588.00	2575	20230707	-24.58	1865	20240603	4.13	2440	-20.41	20240103	1865	4.13	20240603	2575	-24.58	20230707	1865	4.13	20240603	0.00	N	039310	500	90 억		105473	N	N	0	N	00	N
161	20240704	090437	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1928	-29	5	-1.48	2164048	1108	25.11	1957	1957	1928	2540	1370	1957	1953.09	0.58	0	-2	1972	1964	1958	1950	1944	1961	1947	91	583	500	1400	1	1	18121667	349	2.54	0.35	12	0.01	759.00	5588.00	2575	20230707	-25.13	1865	20240603	3.38	2440	-20.98	20240103	1865	3.38	20240603	2575	-25.13	20230707	1865	3.38	20240603	0.00	N	039310	500	90 억		105473	N	N	0	N	00	N
162	20240703	160435	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1957	-10	5	-0.51	8312326	4241	60.94	1966	1966	1952	2555	1377	1967	1959.97	0.58	0	-442	1990	1978	1958	1946	1926	1968	1936	91	588	500	1410	1	1	18121667	355	2.58	0.35	12	0.02	759.00	5588.00	2575	20230707	-24.00	1865	20240603	4.93	2440	-19.80	20240103	1865	4.93	20240603	2575	-24.00	20230707	1865	4.93	20240603	0.00	N	039310	500	90 억		105627	N	N	0	N	00	N
163	20240703	150437	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1957	-10	5	-0.51	6161129	3141	45.14	1966	1966	1955	2555	1377	1967	1961.50	0.58	0	-104	1990	1978	1958	1946	1926	1968	1936	91	588	500	1410	1	1	18121667	355	2.58	0.35	12	0.02	759.00	5588.00	2575	20230707	-24.00	1865	20240603	4.93	2440	-19.80	20240103	1865	4.93	20240603	2575	-24.00	20230707	1865	4.93	20240603	0.00	N	039310	500	90 억		105627	N	N	0	N	00	N
164	20240703	140437	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1957	-10	5	-0.51	4795608	2443	35.11	1966	1966	1957	2555	1377	1967	1962.98	0.58	0	-148	1990	1978	1958	1946	1926	1968	1936	91	588	500	1410	1	1	18121667	355	2.58	0.35	12	0.01	759.00	5588.00	2575	20230707	-24.00	1865	20240603	4.93	2440	-19.80	20240103	1865	4.93	20240603	2575	-24.00	20230707	1865	4.93	20240603	0.00	N	039310	500	90 억		105627	N	N	0	N	00	N
165	20240703	130436	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1959	-8	5	-0.41	3957742	2015	28.96	1966	1966	1959	2555	1377	1967	1964.12	0.58	0	-148	1990	1978	1958	1946	1926	1968	1936	91	588	500	1410	1	1	18121667	355	2.58	0.35	12	0.01	759.00	5588.00	2575	20230707	-23.92	1865	20240603	5.04	2440	-19.71	20240103	1865	5.04	20240603	2575	-23.92	20230707	1865	5.04	20240603	0.00	N	039310	500	90 억		105627	N	N	0	N	00	N
166	20240703	120436	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1960	-7	5	-0.36	3301154	1680	24.14	1966	1966	1960	2555	1377	1967	1964.96	0.58	0	-148	1990	1978	1958	1946	1926	1968	1936	91	588	500	1410	1	1	18121667	355	2.58	0.35	12	0.01	759.00	5588.00	2575	20230707	-23.88	1865	20240603	5.09	2440	-19.67	20240103	1865	5.09	20240603	2575	-23.88	20230707	1865	5.09	20240603	0.00	N	039310	500	90 억		105627	N	N	0	N	00	N
167	20240703	110437	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1962	-5	5	-0.25	3056154	1555	22.35	1966	1966	1961	2555	1377	1967	1965.36	0.58	0	-148	1990	1978	1958	1946	1926	1968	1936	91	588	500	1410	1	1	18121667	356	2.58	0.35	12	0.01	759.00	5588.00	2575	20230707	-23.81	1865	20240603	5.20	2440	-19.59	20240103	1865	5.20	20240603	2575	-23.81	20230707	1865	5.20	20240603	0.00	N	039310	500	90 억		105627	N	N	0	N	00	N
168	20240703	100437	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1964	-3	5	-0.15	2551405	1298	18.65	1966	1966	1964	2555	1377	1967	1965.63	0.58	0	-148	1990	1978	1958	1946	1926	1968	1936	91	588	500	1410	1	1	18121667	356	2.59	0.35	12	0.01	759.00	5588.00	2575	20230707	-23.73	1865	20240603	5.31	2440	-19.51	20240103	1865	5.31	20240603	2575	-23.73	20230707	1865	5.31	20240603	0.00	N	039310	500	90 억		105627	N	N	0	N	00	N
169	20240703	090436	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1966	-1	5	-0.05	1423395	724	10.40	1966	1966	1966	2555	1377	1967	1966.00	0.58	0	0	1990	1978	1958	1946	1926	1968	1936	91	588	500	1410	1	1	18121667	356	2.59	0.35	12	0.00	759.00	5588.00	2575	20230707	-23.65	1865	20240603	5.42	2440	-19.43	20240103	1865	5.42	20240603	2575	-23.65	20230707	1865	5.42	20240603	0.00	N	039310	500	90 억		105627	N	N	0	N	00	N
170	20240702	160434	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1967	-3	5	-0.15	13606393	6959	23.51	1970	1970	1938	2560	1379	1970	1955.21	0.58	0	-279	1983	1976	1963	1956	1943	1980	1960	91	590	500	1410	1	1	18121667	356	2.59	0.35	12	0.04	759.00	5588.00	2575	20230707	-23.61	1865	20240603	5.47	2440	-19.39	20240103	1865	5.47	20240603	2575	-23.61	20230707	1865	5.47	20240603	0.00	N	039310	500	90 억		105847	N	N	0	N	00	N
171	20240702	150435	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1941	-29	5	-1.47	11556699	5917	19.99	1970	1970	1938	2560	1379	1970	1953.11	0.58	0	-208	1983	1976	1963	1956	1943	1980	1960	91	590	500	1410	1	1	18121667	352	2.56	0.35	12	0.03	759.00	5588.00	2575	20230707	-24.62	1865	20240603	4.08	2440	-20.45	20240103	1865	4.08	20240603	2575	-24.62	20230707	1865	4.08	20240603	0.00	N	039310	500	90 억		105847	N	N	0	N	00	N
172	20240702	140436	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1944	-26	5	-1.32	6387912	3266	11.04	1970	1970	1938	2560	1379	1970	1955.85	0.58	0	-208	1983	1976	1963	1956	1943	1980	1960	91	590	500	1410	1	1	18121667	352	2.56	0.35	12	0.02	759.00	5588.00	2575	20230707	-24.50	1865	20240603	4.24	2440	-20.33	20240103	1865	4.24	20240603	2575	-24.50	20230707	1865	4.24	20240603	0.00	N	039310	500	90 억		105847	N	N	0	N	00	N
173	20240702	130435	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1958	-12	5	-0.61	4412993	2252	7.61	1970	1970	1938	2560	1379	1970	1959.56	0.58	0	-208	1983	1976	1963	1956	1943	1980	1960	91	590	500	1410	1	1	18121667	355	2.58	0.35	12	0.01	759.00	5588.00	2575	20230707	-23.96	1865	20240603	4.99	2440	-19.75	20240103	1865	4.99	20240603	2575	-23.96	20230707	1865	4.99	20240603	0.00	N	039310	500	90 억		105847	N	N	0	N	00	N
174	20240702	120436	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1968	-2	5	-0.10	4354115	2222	7.51	1970	1970	1938	2560	1379	1970	1959.51	0.58	0	-208	1983	1976	1963	1956	1943	1980	1960	91	590	500	1410	1	1	18121667	357	2.59	0.35	12	0.01	759.00	5588.00	2575	20230707	-23.57	1865	20240603	5.52	2440	-19.34	20240103	1865	5.52	20240603	2575	-23.57	20230707	1865	5.52	20240603	0.00	N	039310	500	90 억		105847	N	N	0	N	00	N
175	20240702	110435	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1968	-2	5	-0.10	4295075	2192	7.41	1970	1970	1938	2560	1379	1970	1959.40	0.58	0	-208	1983	1976	1963	1956	1943	1980	1960	91	590	500	1410	1	1	18121667	357	2.59	0.35	12	0.01	759.00	5588.00	2575	20230707	-23.57	1865	20240603	5.52	2440	-19.34	20240103	1865	5.52	20240603	2575	-23.57	20230707	1865	5.52	20240603	0.00	N	039310	500	90 억		105847	N	N	0	N	00	N
176	20240702	100435	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1968	-2	5	-0.10	2914074	1489	5.03	1970	1970	1938	2560	1379	1970	1957.01	0.58	0	-174	1983	1976	1963	1956	1943	1980	1960	91	590	500	1410	1	1	18121667	357	2.59	0.35	12	0.01	759.00	5588.00	2575	20230707	-23.57	1865	20240603	5.52	2440	-19.34	20240103	1865	5.52	20240603	2575	-23.57	20230707	1865	5.52	20240603	0.00	N	039310	500	90 억		105847	N	N	0	N	00	N
177	20240702	090436	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1955	-15	5	-0.76	311170	158	0.53	1970	1970	1955	2560	1379	1970	1969.40	0.58	0	-21	1983	1976	1963	1956	1943	1980	1960	91	590	500	1410	1	1	18121667	354	2.58	0.35	12	0.00	759.00	5588.00	2575	20230707	-24.08	1865	20240603	4.83	2440	-19.88	20240103	1865	4.83	20240603	2575	-24.08	20230707	1865	4.83	20240603	0.00	N	039310	500	90 억		105847	N	N	0	N	00	N
178	20240701	160434	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1970	20	2	1.03	57937414	29594	185.08	1950	1970	1950	2535	1365	1950	1957.84	0.56	0	4257	1998	1973	1959	1934	1920	1967	1928	91	585	500	1400	1	1	18121667	357	2.60	0.35	12	0.16	759.00	5588.00	2575	20230707	-23.50	1865	20240603	5.63	2440	-19.26	20240103	1865	5.63	20240603	2575	-23.50	20230707	1865	5.63	20240603	0.00	N	039310	500	90 억		101590	N	N	0	N	00	N
179	20240701	150436	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1967	17	2	0.87	37676844	19227	120.24	1950	1970	1950	2535	1365	1950	1959.78	0.56	0	4330	1998	1973	1959	1934	1920	1967	1928	91	585	500	1400	1	1	18121667	356	2.59	0.35	12	0.11	759.00	5588.00	2575	20230707	-23.61	1865	20240603	5.47	2440	-19.39	20240103	1865	5.47	20240603	2575	-23.61	20230707	1865	5.47	20240603	0.00	N	039310	500	90 억		101590	N	N	0	N	00	N
180	20240701	140434	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1968	18	2	0.92	34840726	17782	111.21	1950	1970	1950	2535	1365	1950	1959.54	0.56	0	4330	1998	1973	1959	1934	1920	1967	1928	91	585	500	1400	1	1	18121667	357	2.59	0.35	12	0.10	759.00	5588.00	2575	20230707	-23.57	1865	20240603	5.52	2440	-19.34	20240103	1865	5.52	20240603	2575	-23.57	20230707	1865	5.52	20240603	0.00	N	039310	500	90 억		101590	N	N	0	N	00	N
181	20240701	130434	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1956	6	2	0.31	34158366	17434	109.03	1950	1970	1950	2535	1365	1950	1959.51	0.56	0	4330	1998	1973	1959	1934	1920	1967	1928	91	585	500	1400	1	1	18121667	354	2.58	0.35	12	0.10	759.00	5588.00	2575	20230707	-24.04	1865	20240603	4.88	2440	-19.84	20240103	1865	4.88	20240603	2575	-24.04	20230707	1865	4.88	20240603	0.00	N	039310	500	90 억		101590	N	N	0	N	00	N
182	20240701	120436	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1969	19	2	0.97	29484725	15059	94.18	1950	1970	1950	2535	1365	1950	1958.16	0.56	0	4252	1998	1973	1959	1934	1920	1967	1928	91	585	500	1400	1	1	18121667	357	2.59	0.35	12	0.08	759.00	5588.00	2575	20230707	-23.53	1865	20240603	5.58	2440	-19.30	20240103	1865	5.58	20240603	2575	-23.53	20230707	1865	5.58	20240603	0.00	N	039310	500	90 억		101590	N	N	0	N	00	N
183	20240701	110434	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1962	12	2	0.62	18044067	9229	57.72	1950	1970	1950	2535	1365	1950	1955.38	0.56	0	4252	1998	1973	1959	1934	1920	1967	1928	91	585	500	1400	1	1	18121667	356	2.58	0.35	12	0.05	759.00	5588.00	2575	20230707	-23.81	1865	20240603	5.20	2440	-19.59	20240103	1865	5.20	20240603	2575	-23.81	20230707	1865	5.20	20240603	0.00	N	039310	500	90 억		101590	N	N	0	N	00	N
184	20240701	100433	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1969	19	2	0.97	15513358	7940	49.66	1950	1970	1950	2535	1365	1950	1954.02	0.56	0	4252	1998	1973	1959	1934	1920	1967	1928	91	585	500	1400	1	1	18121667	357	2.59	0.35	12	0.04	759.00	5588.00	2575	20230707	-23.53	1865	20240603	5.58	2440	-19.30	20240103	1865	5.58	20240603	2575	-23.53	20230707	1865	5.58	20240603	0.00	N	039310	500	90 억		101590	N	N	0	N	00	N
185	20240701	090433	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1950	0	3	0.00	9432150	4837	30.25	1950	1950	1950	2535	1365	1950	1950.00	0.56	0	3827	1998	1973	1959	1934	1920	1967	1928	91	585	500	1400	1	1	18121667	353	2.57	0.35	12	0.03	759.00	5588.00	2575	20230707	-24.27	1865	20240603	4.56	2440	-20.08	20240103	1865	4.56	20240603	2575	-24.27	20230707	1865	4.56	20240603	0.00	N	039310	500	90 억		101590	N	N	0	N	00	N