KissMeData/134060/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	160848	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4760	-45	5	-0.94	16186800	3400	79.24	4805	4805	4745	6240	3365	4805	4760.75	0.34	0	17	4891	4847	4806	4762	4721	4870	4785	24	1435	500	3360	5	1	4769250	227	16.41	0.88	12	0.07	290.00	5433.00	6350	20230801	-25.04	4680	20240704	1.71	5450	-12.66	20240103	4680	1.71	20240704	6350	-25.04	20230801	4680	1.71	20240704	0.00	N	134060	500	23 억		16307	N	N	0	N	00	N
3	20240731	150900	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4755	-50	5	-1.04	15108060	3173	73.95	4805	4805	4750	6240	3365	4805	4761.36	0.34	0	34	4891	4847	4806	4762	4721	4870	4785	24	1435	500	3360	5	1	4769250	227	16.40	0.88	12	0.07	290.00	5433.00	6350	20230801	-25.12	4680	20240704	1.60	5450	-12.75	20240103	4680	1.60	20240704	6350	-25.12	20230801	4680	1.60	20240704	0.00	N	134060	500	23 억		16307	N	N	0	N	00	N
4	20240731	140859	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4755	-50	5	-1.04	11527400	2420	56.40	4805	4805	4755	6240	3365	4805	4763.29	0.34	0	34	4891	4847	4806	4762	4721	4870	4785	24	1435	500	3360	5	1	4769250	227	16.40	0.88	12	0.05	290.00	5433.00	6350	20230801	-25.12	4680	20240704	1.60	5450	-12.75	20240103	4680	1.60	20240704	6350	-25.12	20230801	4680	1.60	20240704	0.00	N	134060	500	23 억		16307	N	N	0	N	00	N
5	20240731	130856	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4755	-50	5	-1.04	9856760	2069	48.22	4805	4805	4755	6240	3365	4805	4763.90	0.34	0	34	4891	4847	4806	4762	4721	4870	4785	24	1435	500	3360	5	1	4769250	227	16.40	0.88	12	0.04	290.00	5433.00	6350	20230801	-25.12	4680	20240704	1.60	5450	-12.75	20240103	4680	1.60	20240704	6350	-25.12	20230801	4680	1.60	20240704	0.00	N	134060	500	23 억		16307	N	N	0	N	00	N
6	20240731	120856	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4755	-50	5	-1.04	9604735	2016	46.98	4805	4805	4755	6240	3365	4805	4764.13	0.34	0	34	4891	4847	4806	4762	4721	4870	4785	24	1435	500	3360	5	1	4769250	227	16.40	0.88	12	0.04	290.00	5433.00	6350	20230801	-25.12	4680	20240704	1.60	5450	-12.75	20240103	4680	1.60	20240704	6350	-25.12	20230801	4680	1.60	20240704	0.00	N	134060	500	23 억		16307	N	N	0	N	00	N
7	20240731	110858	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4755	-50	5	-1.04	9495370	1993	46.45	4805	4805	4755	6240	3365	4805	4764.24	0.34	0	34	4891	4847	4806	4762	4721	4870	4785	24	1435	500	3360	5	1	4769250	227	16.40	0.88	12	0.04	290.00	5433.00	6350	20230801	-25.12	4680	20240704	1.60	5450	-12.75	20240103	4680	1.60	20240704	6350	-25.12	20230801	4680	1.60	20240704	0.00	N	134060	500	23 억		16307	N	N	0	N	00	N
8	20240731	100856	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4760	-45	5	-0.94	6612420	1387	32.32	4805	4805	4755	6240	3365	4805	4767.26	0.34	0	16	4891	4847	4806	4762	4721	4870	4785	24	1435	500	3360	5	1	4769250	227	16.41	0.88	12	0.03	290.00	5433.00	6350	20230801	-25.04	4680	20240704	1.71	5450	-12.66	20240103	4680	1.71	20240704	6350	-25.04	20230801	4680	1.71	20240704	0.00	N	134060	500	23 억		16307	N	N	0	N	00	N
9	20240731	090853	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4765	-40	5	-0.83	947210	198	4.61	4805	4805	4765	6240	3365	4805	4783.23	0.34	0	-12	4891	4847	4806	4762	4721	4870	4785	24	1435	500	3360	5	1	4769250	227	16.43	0.88	12	0.00	290.00	5433.00	6350	20230801	-24.96	4680	20240704	1.82	5450	-12.57	20240103	4680	1.82	20240704	6350	-24.96	20230801	4680	1.82	20240704	0.00	N	134060	500	23 억		16307	N	N	0	N	00	N
10	20240730	160832	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4805	5	2	0.10	20648025	4291	447.91	4765	4850	4765	6240	3360	4800	4811.95	0.36	0	-895	4810	4805	4800	4795	4790	4802	4792	24	1440	500	3360	5	1	4769250	229	16.57	0.88	12	0.09	290.00	5433.00	6350	20230724	-24.33	4680	20240704	2.67	5450	-11.83	20240103	4680	2.67	20240704	6350	-24.33	20230801	4680	2.67	20240704	0.00	N	134060	500	23 억		17202	N	N	0	N	00	N
11	20240730	150849	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4805	5	2	0.10	20484675	4257	444.36	4765	4850	4765	6240	3360	4800	4812.01	0.36	0	-891	4810	4805	4800	4795	4790	4802	4792	24	1440	500	3360	5	1	4769250	229	16.57	0.88	12	0.09	290.00	5433.00	6350	20230724	-24.33	4680	20240704	2.67	5450	-11.83	20240103	4680	2.67	20240704	6350	-24.33	20230801	4680	2.67	20240704	0.00	N	134060	500	23 억		17202	N	N	0	N	00	N
12	20240730	140839	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4815	15	2	0.31	20354860	4230	441.54	4765	4850	4765	6240	3360	4800	4812.03	0.36	0	-891	4810	4805	4800	4795	4790	4802	4792	24	1440	500	3360	5	1	4769250	230	16.60	0.89	12	0.09	290.00	5433.00	6350	20230724	-24.17	4680	20240704	2.88	5450	-11.65	20240103	4680	2.88	20240704	6350	-24.17	20230801	4680	2.88	20240704	0.00	N	134060	500	23 억		17202	N	N	0	N	00	N
13	20240730	130844	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4820	20	2	0.42	9855130	2045	213.47	4765	4850	4765	6240	3360	4800	4819.16	0.36	0	-890	4810	4805	4800	4795	4790	4802	4792	24	1440	500	3360	5	1	4769250	230	16.62	0.89	12	0.04	290.00	5433.00	6350	20230724	-24.09	4680	20240704	2.99	5450	-11.56	20240103	4680	2.99	20240704	6350	-24.09	20230801	4680	2.99	20240704	0.00	N	134060	500	23 억		17202	N	N	0	N	00	N
14	20240730	120837	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4815	15	2	0.31	9268105	1923	200.73	4765	4850	4765	6240	3360	4800	4819.64	0.36	0	-890	4810	4805	4800	4795	4790	4802	4792	24	1440	500	3360	5	1	4769250	230	16.60	0.89	12	0.04	290.00	5433.00	6350	20230724	-24.17	4680	20240704	2.88	5450	-11.65	20240103	4680	2.88	20240704	6350	-24.17	20230801	4680	2.88	20240704	0.00	N	134060	500	23 억		17202	N	N	0	N	00	N
15	20240730	110845	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4820	20	2	0.42	7639095	1585	165.45	4765	4850	4765	6240	3360	4800	4819.66	0.36	0	-890	4810	4805	4800	4795	4790	4802	4792	24	1440	500	3360	5	1	4769250	230	16.62	0.89	12	0.03	290.00	5433.00	6350	20230724	-24.09	4680	20240704	2.99	5450	-11.56	20240103	4680	2.99	20240704	6350	-24.09	20230801	4680	2.99	20240704	0.00	N	134060	500	23 억		17202	N	N	0	N	00	N
16	20240730	100848	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4825	25	2	0.52	7369130	1529	159.60	4765	4850	4765	6240	3360	4800	4819.61	0.36	0	-890	4810	4805	4800	4795	4790	4802	4792	24	1440	500	3360	5	1	4769250	230	16.64	0.89	12	0.03	290.00	5433.00	6350	20230724	-24.02	4680	20240704	3.10	5450	-11.47	20240103	4680	3.10	20240704	6350	-24.02	20230801	4680	3.10	20240704	0.00	N	134060	500	23 억		17202	N	N	0	N	00	N
17	20240730	090852	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4840	40	2	0.83	7142225	1482	154.70	4765	4850	4765	6240	3360	4800	4819.35	0.36	0	-890	4810	4805	4800	4795	4790	4802	4792	24	1440	500	3360	5	1	4769250	231	16.69	0.89	12	0.03	290.00	5433.00	6350	20230724	-23.78	4680	20240704	3.42	5450	-11.19	20240103	4680	3.42	20240704	6350	-23.78	20230801	4680	3.42	20240704	0.00	N	134060	500	23 억		17202	N	N	0	N	00	N
18	20240729	160832	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4800	-5	5	-0.10	4600220	958	47.88	4805	4805	4795	6240	3365	4805	4801.87	0.36	0	-14	4888	4846	4773	4731	4658	4867	4752	24	1435	500	3360	5	1	4769250	229	16.55	0.88	12	0.02	290.00	5433.00	6450	20230721	-25.58	4680	20240704	2.56	5450	-11.93	20240103	4680	2.56	20240704	6350	-24.41	20230801	4680	2.56	20240704	0.00	N	134060	500	23 억		17207	N	N	0	N	00	N
19	20240729	150846	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4795	-10	5	-0.21	4504220	938	46.88	4805	4805	4795	6240	3365	4805	4801.91	0.36	0	-14	4888	4846	4773	4731	4658	4867	4752	24	1435	500	3360	5	1	4769250	229	16.53	0.88	12	0.02	290.00	5433.00	6450	20230721	-25.66	4680	20240704	2.46	5450	-12.02	20240103	4680	2.46	20240704	6350	-24.49	20230801	4680	2.46	20240704	0.00	N	134060	500	23 억		17207	N	N	0	N	00	N
20	20240729	140850	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4800	-5	5	-0.10	3952225	823	41.13	4805	4805	4795	6240	3365	4805	4802.18	0.36	0	-13	4888	4846	4773	4731	4658	4867	4752	24	1435	500	3360	5	1	4769250	229	16.55	0.88	12	0.02	290.00	5433.00	6450	20230721	-25.58	4680	20240704	2.56	5450	-11.93	20240103	4680	2.56	20240704	6350	-24.41	20230801	4680	2.56	20240704	0.00	N	134060	500	23 억		17207	N	N	0	N	00	N
21	20240729	130851	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4805	0	3	0.00	2416210	503	25.14	4805	4805	4795	6240	3365	4805	4803.57	0.36	0	-13	4888	4846	4773	4731	4658	4867	4752	24	1435	500	3360	5	1	4769250	229	16.57	0.88	12	0.01	290.00	5433.00	6450	20230721	-25.50	4680	20240704	2.67	5450	-11.83	20240103	4680	2.67	20240704	6350	-24.33	20230801	4680	2.67	20240704	0.00	N	134060	500	23 억		17207	N	N	0	N	00	N
22	20240729	120847	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4800	-5	5	-0.10	2027015	422	21.09	4805	4805	4795	6240	3365	4805	4803.31	0.36	0	-13	4888	4846	4773	4731	4658	4867	4752	24	1435	500	3360	5	1	4769250	229	16.55	0.88	12	0.01	290.00	5433.00	6450	20230721	-25.58	4680	20240704	2.56	5450	-11.93	20240103	4680	2.56	20240704	6350	-24.41	20230801	4680	2.56	20240704	0.00	N	134060	500	23 억		17207	N	N	0	N	00	N
23	20240729	110839	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4795	-10	5	-0.21	1686215	351	17.54	4805	4805	4795	6240	3365	4805	4804.00	0.36	0	-4	4888	4846	4773	4731	4658	4867	4752	24	1435	500	3360	5	1	4769250	229	16.53	0.88	12	0.01	290.00	5433.00	6450	20230721	-25.66	4680	20240704	2.46	5450	-12.02	20240103	4680	2.46	20240704	6350	-24.49	20230801	4680	2.46	20240704	0.00	N	134060	500	23 억		17207	N	N	0	N	00	N
24	20240729	100837	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4805	0	3	0.00	1590315	331	16.54	4805	4805	4800	6240	3365	4805	4804.56	0.36	0	-4	4888	4846	4773	4731	4658	4867	4752	24	1435	500	3360	5	1	4769250	229	16.57	0.88	12	0.01	290.00	5433.00	6450	20230721	-25.50	4680	20240704	2.67	5450	-11.83	20240103	4680	2.67	20240704	6350	-24.33	20230801	4680	2.67	20240704	0.00	N	134060	500	23 억		17207	N	N	0	N	00	N
25	20240729	090837	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4800	-5	5	-0.10	960925	200	10.00	4805	4805	4800	6240	3365	4805	4804.61	0.36	0	-4	4888	4846	4773	4731	4658	4867	4752	24	1435	500	3360	5	1	4769250	229	16.55	0.88	12	0.00	290.00	5433.00	6450	20230721	-25.58	4680	20240704	2.56	5450	-11.93	20240103	4680	2.56	20240704	6350	-24.41	20230801	4680	2.56	20240704	0.00	N	134060	500	23 억		17207	N	N	0	N	00	N
26	20240726	160824	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4805	35	2	0.73	8222100	1726	41.17	4770	4815	4700	6200	3340	4770	4763.61	0.36	0	-21	4806	4787	4756	4737	4706	4795	4745	24	1430	500	3330	5	1	4769250	229	16.57	0.88	12	0.04	290.00	5433.00	6530	20230720	-26.42	4680	20240704	2.67	5450	-11.83	20240103	4680	2.67	20240704	6350	-24.33	20230801	4680	2.67	20240704	0.00	N	134060	500	23 억		17228	N	N	0	N	00	N
27	20240726	150832	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4815	45	2	0.94	6881485	1447	34.52	4770	4815	4700	6200	3340	4770	4755.53	0.36	0	-21	4806	4787	4756	4737	4706	4795	4745	24	1430	500	3330	5	1	4769250	230	16.60	0.89	12	0.03	290.00	5433.00	6530	20230720	-26.26	4680	20240704	2.88	5450	-11.65	20240103	4680	2.88	20240704	6350	-24.17	20230801	4680	2.88	20240704	0.00	N	134060	500	23 억		17228	N	N	0	N	00	N
28	20240726	140832	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4805	35	2	0.73	5031270	1062	25.33	4770	4805	4700	6200	3340	4770	4737.05	0.36	0	-21	4806	4787	4756	4737	4706	4795	4745	24	1430	500	3330	5	1	4769250	229	16.57	0.88	12	0.02	290.00	5433.00	6530	20230720	-26.42	4680	20240704	2.67	5450	-11.83	20240103	4680	2.67	20240704	6350	-24.33	20230801	4680	2.67	20240704	0.00	N	134060	500	23 억		17228	N	N	0	N	00	N
29	20240726	130834	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4750	-20	5	-0.42	3959320	837	19.97	4770	4770	4700	6200	3340	4770	4729.60	0.36	0	-21	4806	4787	4756	4737	4706	4795	4745	24	1430	500	3330	5	1	4769250	227	16.38	0.87	12	0.02	290.00	5433.00	6530	20230720	-27.26	4680	20240704	1.50	5450	-12.84	20240103	4680	1.50	20240704	6350	-25.20	20230801	4680	1.50	20240704	0.00	N	134060	500	23 억		17228	N	N	0	N	00	N
30	20240726	120836	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4750	-20	5	-0.42	3921355	829	19.78	4770	4770	4700	6200	3340	4770	4729.44	0.36	0	-21	4806	4787	4756	4737	4706	4795	4745	24	1430	500	3330	5	1	4769250	227	16.38	0.87	12	0.02	290.00	5433.00	6530	20230720	-27.26	4680	20240704	1.50	5450	-12.84	20240103	4680	1.50	20240704	6350	-25.20	20230801	4680	1.50	20240704	0.00	N	134060	500	23 억		17228	N	N	0	N	00	N
31	20240726	110837	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4720	-50	5	-1.05	3859605	816	19.47	4770	4770	4700	6200	3340	4770	4729.11	0.36	0	-21	4806	4787	4756	4737	4706	4795	4745	24	1430	500	3330	5	1	4769250	225	16.28	0.87	12	0.02	290.00	5433.00	6530	20230720	-27.72	4680	20240704	0.85	5450	-13.39	20240103	4680	0.85	20240704	6350	-25.67	20230801	4680	0.85	20240704	0.00	N	134060	500	23 억		17228	N	N	0	N	00	N
32	20240726	100831	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4750	-20	5	-0.42	3028885	640	15.27	4770	4770	4700	6200	3340	4770	4731.67	0.36	0	-21	4806	4787	4756	4737	4706	4795	4745	24	1430	500	3330	5	1	4769250	227	16.38	0.87	12	0.01	290.00	5433.00	6530	20230720	-27.26	4680	20240704	1.50	5450	-12.84	20240103	4680	1.50	20240704	6350	-25.20	20230801	4680	1.50	20240704	0.00	N	134060	500	23 억		17228	N	N	0	N	00	N
33	20240726	090827	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4730	-40	5	-0.84	857800	180	4.29	4770	4770	4730	6200	3340	4770	4765.12	0.36	0	-21	4806	4787	4756	4737	4706	4795	4745	24	1430	500	3330	5	1	4769250	226	16.31	0.87	12	0.00	290.00	5433.00	6530	20230720	-27.57	4680	20240704	1.07	5450	-13.21	20240103	4680	1.07	20240704	6350	-25.51	20230801	4680	1.07	20240704	0.00	N	134060	500	23 억		17228	N	N	0	N	00	N
34	20240725	160828	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4770	0	3	0.00	19863195	4192	78.46	4770	4775	4725	6200	3340	4770	4738.27	0.34	0	870	4950	4860	4805	4715	4660	4832	4687	24	1430	500	3330	5	1	4769250	227	16.45	0.88	12	0.09	290.00	5433.00	6560	20230719	-27.29	4680	20240704	1.92	5450	-12.48	20240103	4680	1.92	20240704	6350	-24.88	20230801	4680	1.92	20240704	0.00	N	134060	500	23 억		16263	N	N	0	N	00	N
35	20240725	150839	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4745	-25	5	-0.52	18497685	3905	73.09	4770	4775	4725	6200	3340	4770	4736.83	0.34	0	1024	4950	4860	4805	4715	4660	4832	4687	24	1430	500	3330	5	1	4769250	226	16.36	0.87	12	0.08	290.00	5433.00	6560	20230719	-27.67	4680	20240704	1.39	5450	-12.94	20240103	4680	1.39	20240704	6350	-25.28	20230801	4680	1.39	20240704	0.00	N	134060	500	23 억		16263	N	N	0	N	00	N
36	20240725	140837	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4740	-30	5	-0.63	18322120	3868	72.39	4770	4775	4725	6200	3340	4770	4736.75	0.34	0	1024	4950	4860	4805	4715	4660	4832	4687	24	1430	500	3330	5	1	4769250	226	16.34	0.87	12	0.08	290.00	5433.00	6560	20230719	-27.74	4680	20240704	1.28	5450	-13.03	20240103	4680	1.28	20240704	6350	-25.35	20230801	4680	1.28	20240704	0.00	N	134060	500	23 억		16263	N	N	0	N	00	N
37	20240725	130830	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4740	-30	5	-0.63	17568360	3709	69.42	4770	4775	4725	6200	3340	4770	4736.58	0.34	0	1024	4950	4860	4805	4715	4660	4832	4687	24	1430	500	3330	5	1	4769250	226	16.34	0.87	12	0.08	290.00	5433.00	6560	20230719	-27.74	4680	20240704	1.28	5450	-13.03	20240103	4680	1.28	20240704	6350	-25.35	20230801	4680	1.28	20240704	0.00	N	134060	500	23 억		16263	N	N	0	N	00	N
38	20240725	120837	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4755	-15	5	-0.31	14269320	3013	56.39	4770	4775	4725	6200	3340	4770	4735.79	0.34	0	1024	4950	4860	4805	4715	4660	4832	4687	24	1430	500	3330	5	1	4769250	227	16.40	0.88	12	0.06	290.00	5433.00	6560	20230719	-27.52	4680	20240704	1.60	5450	-12.75	20240103	4680	1.60	20240704	6350	-25.12	20230801	4680	1.60	20240704	0.00	N	134060	500	23 억		16263	N	N	0	N	00	N
39	20240725	110831	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4745	-25	5	-0.52	12299945	2598	48.62	4770	4775	4725	6200	3340	4770	4734.24	0.34	0	1072	4950	4860	4805	4715	4660	4832	4687	24	1430	500	3330	5	1	4769250	226	16.36	0.87	12	0.05	290.00	5433.00	6560	20230719	-27.67	4680	20240704	1.39	5450	-12.94	20240103	4680	1.39	20240704	6350	-25.28	20230801	4680	1.39	20240704	0.00	N	134060	500	23 억		16263	N	N	0	N	00	N
40	20240725	100828	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4745	-25	5	-0.52	12295200	2597	48.61	4770	4775	4725	6200	3340	4770	4734.23	0.34	0	1072	4950	4860	4805	4715	4660	4832	4687	24	1430	500	3330	5	1	4769250	226	16.36	0.87	12	0.05	290.00	5433.00	6560	20230719	-27.67	4680	20240704	1.39	5450	-12.94	20240103	4680	1.39	20240704	6350	-25.28	20230801	4680	1.39	20240704	0.00	N	134060	500	23 억		16263	N	N	0	N	00	N
41	20240725	090826	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4770	0	3	0.00	8028850	1696	31.74	4770	4770	4725	6200	3340	4770	4733.76	0.34	0	1037	4950	4860	4805	4715	4660	4832	4687	24	1430	500	3330	5	1	4769250	227	16.45	0.88	12	0.04	290.00	5433.00	6560	20230719	-27.29	4680	20240704	1.92	5450	-12.48	20240103	4680	1.92	20240704	6350	-24.88	20230801	4680	1.92	20240704	0.00	N	134060	500	23 억		16263	N	N	0	N	00	N
42	20240724	160823	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4770	-125	5	-2.55	25722825	5343	330.84	4895	4895	4750	6360	3430	4895	4814.15	0.34	0	151	4918	4906	4883	4871	4848	4912	4877	24	1465	500	3420	5	1	4769250	227	16.45	0.88	12	0.11	290.00	5433.00	6730	20230718	-29.12	4680	20240704	1.92	5450	-12.48	20240103	4680	1.92	20240704	6350	-24.88	20230724	4680	1.92	20240704	0.00	N	134060	500	23 억		16112	N	N	0	N	00	N
43	20240724	150836	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4780	-115	5	-2.35	24501655	5087	314.98	4895	4895	4750	6360	3430	4895	4816.37	0.34	0	244	4918	4906	4883	4871	4848	4912	4877	24	1465	500	3420	5	1	4769250	228	16.48	0.88	12	0.11	290.00	5433.00	6730	20230718	-28.97	4680	20240704	2.14	5450	-12.29	20240103	4680	2.14	20240704	6350	-24.72	20230724	4680	2.14	20240704	0.00	N	134060	500	23 억		16112	N	N	0	N	00	N
44	20240724	140831	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4800	-95	5	-1.94	22134955	4592	284.33	4895	4895	4750	6360	3430	4895	4820.17	0.34	0	245	4918	4906	4883	4871	4848	4912	4877	24	1465	500	3420	5	1	4769250	229	16.55	0.88	12	0.10	290.00	5433.00	6730	20230718	-28.68	4680	20240704	2.56	5450	-11.93	20240103	4680	2.56	20240704	6350	-24.41	20230724	4680	2.56	20240704	0.00	N	134060	500	23 억		16112	N	N	0	N	00	N
45	20240724	130836	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4810	-85	5	-1.74	20107495	4168	258.08	4895	4895	4750	6360	3430	4895	4824.08	0.34	0	245	4918	4906	4883	4871	4848	4912	4877	24	1465	500	3420	5	1	4769250	229	16.59	0.89	12	0.09	290.00	5433.00	6730	20230718	-28.53	4680	20240704	2.78	5450	-11.74	20240103	4680	2.78	20240704	6350	-24.25	20230724	4680	2.78	20240704	0.00	N	134060	500	23 억		16112	N	N	0	N	00	N
46	20240724	120834	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4765	-130	5	-2.66	17920110	3711	229.78	4895	4895	4750	6360	3430	4895	4828.74	0.34	0	259	4918	4906	4883	4871	4848	4912	4877	24	1465	500	3420	5	1	4769250	227	16.43	0.88	12	0.08	290.00	5433.00	6730	20230718	-29.20	4680	20240704	1.82	5450	-12.57	20240103	4680	1.82	20240704	6350	-24.96	20230724	4680	1.82	20240704	0.00	N	134060	500	23 억		16112	N	N	0	N	00	N
47	20240724	110831	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4800	-95	5	-1.94	9923555	2044	126.56	4895	4895	4795	6360	3430	4895	4854.77	0.34	0	58	4918	4906	4883	4871	4848	4912	4877	24	1465	500	3420	5	1	4769250	229	16.55	0.88	12	0.04	290.00	5433.00	6730	20230718	-28.68	4680	20240704	2.56	5450	-11.93	20240103	4680	2.56	20240704	6350	-24.41	20230724	4680	2.56	20240704	0.00	N	134060	500	23 억		16112	N	N	0	N	00	N
48	20240724	100855	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4865	-30	5	-0.61	1251630	256	15.85	4895	4895	4855	6360	3430	4895	4888.94	0.34	0	-30	4918	4906	4883	4871	4848	4912	4877	24	1465	500	3420	5	1	4769250	232	16.78	0.90	12	0.01	290.00	5433.00	6730	20230718	-27.71	4680	20240704	3.95	5450	-10.73	20240103	4680	3.95	20240704	6350	-23.39	20230724	4680	3.95	20240704	0.00	N	134060	500	23 억		16112	N	N	0	N	00	N
49	20240724	090824	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4855	-40	5	-0.82	1173860	240	14.86	4895	4895	4855	6360	3430	4895	4890.91	0.34	0	-30	4918	4906	4883	4871	4848	4912	4877	24	1465	500	3420	5	1	4769250	232	16.74	0.89	12	0.01	290.00	5433.00	6730	20230718	-27.86	4680	20240704	3.74	5450	-10.92	20240103	4680	3.74	20240704	6350	-23.54	20230724	4680	3.74	20240704	0.00	N	134060	500	23 억		16112	N	N	0	N	00	N
50	20240723	160820	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4895	-20	5	-0.41	7866860	1615	19.74	4865	4895	4860	6380	3445	4915	4871.09	0.34	0	-238	5085	5000	4935	4850	4785	4967	4817	24	1465	500	3440	5	1	4769250	233	16.88	0.90	12	0.03	290.00	5433.00	6770	20230717	-27.70	4680	20240704	4.59	5450	-10.18	20240103	4680	4.59	20240704	6350	-22.91	20230724	4680	4.59	20240704	0.00	N	134060	500	23 억		16346	N	N	0	N	00	N
51	20240723	150837	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4890	-25	5	-0.51	6438380	1323	16.17	4865	4895	4860	6380	3445	4915	4866.46	0.34	0	-106	5085	5000	4935	4850	4785	4967	4817	24	1465	500	3440	5	1	4769250	233	16.86	0.90	12	0.03	290.00	5433.00	6770	20230717	-27.77	4680	20240704	4.49	5450	-10.28	20240103	4680	4.49	20240704	6350	-22.99	20230724	4680	4.49	20240704	0.00	N	134060	500	23 억		16346	N	N	0	N	00	N
52	20240723	140823	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4890	-25	5	-0.51	6149900	1264	15.45	4865	4895	4860	6380	3445	4915	4865.39	0.34	0	-106	5085	5000	4935	4850	4785	4967	4817	24	1465	500	3440	5	1	4769250	233	16.86	0.90	12	0.03	290.00	5433.00	6770	20230717	-27.77	4680	20240704	4.49	5450	-10.28	20240103	4680	4.49	20240704	6350	-22.99	20230724	4680	4.49	20240704	0.00	N	134060	500	23 억		16346	N	N	0	N	00	N
53	20240723	130818	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4865	-50	5	-1.02	5949885	1223	14.95	4865	4895	4860	6380	3445	4915	4864.95	0.34	0	-106	5085	5000	4935	4850	4785	4967	4817	24	1465	500	3440	5	1	4769250	232	16.78	0.90	12	0.03	290.00	5433.00	6770	20230717	-28.14	4680	20240704	3.95	5450	-10.73	20240103	4680	3.95	20240704	6350	-23.39	20230724	4680	3.95	20240704	0.00	N	134060	500	23 억		16346	N	N	0	N	00	N
54	20240723	120825	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4860	-55	5	-1.12	5896220	1212	14.82	4865	4870	4860	6380	3445	4915	4864.83	0.34	0	-106	5085	5000	4935	4850	4785	4967	4817	24	1465	500	3440	5	1	4769250	232	16.76	0.89	12	0.03	290.00	5433.00	6770	20230717	-28.21	4680	20240704	3.85	5450	-10.83	20240103	4680	3.85	20240704	6350	-23.46	20230724	4680	3.85	20240704	0.00	N	134060	500	23 억		16346	N	N	0	N	00	N
55	20240723	110827	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4860	-55	5	-1.12	5643440	1160	14.18	4865	4870	4860	6380	3445	4915	4864.99	0.34	0	-106	5085	5000	4935	4850	4785	4967	4817	24	1465	500	3440	5	1	4769250	232	16.76	0.89	12	0.02	290.00	5433.00	6770	20230717	-28.21	4680	20240704	3.85	5450	-10.83	20240103	4680	3.85	20240704	6350	-23.46	20230724	4680	3.85	20240704	0.00	N	134060	500	23 억		16346	N	N	0	N	00	N
56	20240723	100822	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4870	-45	5	-0.92	4763070	979	11.97	4865	4870	4865	6380	3445	4915	4865.19	0.34	0	-106	5085	5000	4935	4850	4785	4967	4817	24	1465	500	3440	5	1	4769250	232	16.79	0.90	12	0.02	290.00	5433.00	6770	20230717	-28.06	4680	20240704	4.06	5450	-10.64	20240103	4680	4.06	20240704	6350	-23.31	20230724	4680	4.06	20240704	0.00	N	134060	500	23 억		16346	N	N	0	N	00	N
57	20240723	090830	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4865	-50	5	-1.02	3999230	822	10.05	4865	4870	4865	6380	3445	4915	4865.18	0.34	0	-106	5085	5000	4935	4850	4785	4967	4817	24	1465	500	3440	5	1	4769250	232	16.78	0.90	12	0.02	290.00	5433.00	6770	20230717	-28.14	4680	20240704	3.95	5450	-10.73	20240103	4680	3.95	20240704	6350	-23.39	20230724	4680	3.95	20240704	0.00	N	134060	500	23 억		16346	N	N	0	N	00	N
58	20240722	160816	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4915	-55	5	-1.11	40230610	8180	13.05	5020	5020	4870	6460	3480	4970	4917.96	0.34	0	641	5693	5331	5038	4676	4383	5512	4857	24	1490	500	3470	5	1	4769250	234	16.95	0.90	12	0.17	290.00	5433.00	6770	20230717	-27.40	4680	20240704	5.02	5450	-9.82	20240103	4680	5.02	20240704	6350	-22.60	20230724	4680	5.02	20240704	0.00	N	134060	500	23 억		16304	N	N	0	N	00	N
59	20240722	150822	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4900	-70	5	-1.41	27050915	5488	8.75	5020	5020	4895	6460	3480	4970	4928.86	0.34	0	500	5693	5331	5038	4676	4383	5512	4857	24	1490	500	3470	5	1	4769250	234	16.90	0.90	12	0.12	290.00	5433.00	6770	20230717	-27.62	4680	20240704	4.70	5450	-10.09	20240103	4680	4.70	20240704	6350	-22.83	20230724	4680	4.70	20240704	0.00	N	134060	500	23 억		16304	N	N	0	N	00	N
60	20240722	140827	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4900	-70	5	-1.41	24321615	4931	7.87	5020	5020	4895	6460	3480	4970	4932.14	0.34	0	67	5693	5331	5038	4676	4383	5512	4857	24	1490	500	3470	5	1	4769250	234	16.90	0.90	12	0.10	290.00	5433.00	6770	20230717	-27.62	4680	20240704	4.70	5450	-10.09	20240103	4680	4.70	20240704	6350	-22.83	20230724	4680	4.70	20240704	0.00	N	134060	500	23 억		16304	N	N	0	N	00	N
61	20240722	130824	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4895	-75	5	-1.51	24257900	4918	7.84	5020	5020	4895	6460	3480	4970	4932.22	0.34	0	67	5693	5331	5038	4676	4383	5512	4857	24	1490	500	3470	5	1	4769250	233	16.88	0.90	12	0.10	290.00	5433.00	6770	20230717	-27.70	4680	20240704	4.59	5450	-10.18	20240103	4680	4.59	20240704	6350	-22.91	20230724	4680	4.59	20240704	0.00	N	134060	500	23 억		16304	N	N	0	N	00	N
62	20240722	120822	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4900	-70	5	-1.41	22857815	4632	7.39	5020	5020	4895	6460	3480	4970	4934.51	0.34	0	67	5693	5331	5038	4676	4383	5512	4857	24	1490	500	3470	5	1	4769250	234	16.90	0.90	12	0.10	290.00	5433.00	6770	20230717	-27.62	4680	20240704	4.70	5450	-10.09	20240103	4680	4.70	20240704	6350	-22.83	20230724	4680	4.70	20240704	0.00	N	134060	500	23 억		16304	N	N	0	N	00	N
63	20240722	110820	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4900	-70	5	-1.41	16237645	3281	5.23	5020	5020	4895	6460	3480	4970	4948.78	0.34	0	67	5693	5331	5038	4676	4383	5512	4857	24	1490	500	3470	5	1	4769250	234	16.90	0.90	12	0.07	290.00	5433.00	6770	20230717	-27.62	4680	20240704	4.70	5450	-10.09	20240103	4680	4.70	20240704	6350	-22.83	20230724	4680	4.70	20240704	0.00	N	134060	500	23 억		16304	N	N	0	N	00	N
64	20240722	100823	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4895	-75	5	-1.51	14028750	2830	4.51	5020	5020	4895	6460	3480	4970	4957.00	0.34	0	107	5693	5331	5038	4676	4383	5512	4857	24	1490	500	3470	5	1	4769250	233	16.88	0.90	12	0.06	290.00	5433.00	6770	20230717	-27.70	4680	20240704	4.59	5450	-10.18	20240103	4680	4.59	20240704	6350	-22.91	20230724	4680	4.59	20240704	0.00	N	134060	500	23 억		16304	N	N	0	N	00	N
65	20240722	090823	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5010	40	2	0.80	5125965	1028	1.64	5020	5020	4970	6460	3480	4970	4986.89	0.34	0	32	5693	5331	5038	4676	4383	5512	4857	24	1490	500	3470	10	1	4769250	239	17.28	0.92	12	0.02	290.00	5433.00	6770	20230717	-26.00	4680	20240704	7.05	5450	-8.07	20240103	4680	7.05	20240704	6350	-21.10	20230724	4680	7.05	20240704	0.00	N	134060	500	23 억		16304	N	N	0	N	00	N
66	20240719	160800	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4970	180	2	3.76	323723450	62691	2950.16	4790	5400	4745	6220	3355	4790	5165.36	0.35	0	-789	4823	4806	4773	4756	4723	4815	4765	24	1430	500	3350	5	1	4769250	237	17.14	0.91	12	1.31	290.00	5433.00	6770	20230717	-26.59	4680	20240704	6.20	5450	-8.81	20240103	4680	6.20	20240704	6560	-24.24	20230719	4680	6.20	20240704	0.00	N	134060	500	23 억		16927	N	N	0	N	00	N
67	20240719	150809	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4985	195	2	4.07	316423170	61224	2881.13	4790	5400	4745	6220	3355	4790	5169.91	0.35	0	-787	4823	4806	4773	4756	4723	4815	4765	24	1430	500	3350	5	1	4769250	238	17.19	0.92	12	1.28	290.00	5433.00	6770	20230717	-26.37	4680	20240704	6.52	5450	-8.53	20240103	4680	6.52	20240704	6560	-24.01	20230719	4680	6.52	20240704	0.00	N	134060	500	23 억		16927	N	N	0	N	00	N
68	20240719	140813	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4950	160	2	3.34	310347075	60005	2823.76	4790	5400	4745	6220	3355	4790	5173.70	0.35	0	-683	4823	4806	4773	4756	4723	4815	4765	24	1430	500	3350	5	1	4769250	236	17.07	0.91	12	1.26	290.00	5433.00	6770	20230717	-26.88	4680	20240704	5.77	5450	-9.17	20240103	4680	5.77	20240704	6560	-24.54	20230719	4680	5.77	20240704	0.00	N	134060	500	23 억		16927	N	N	0	N	00	N
69	20240719	130803	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4990	200	2	4.18	306372670	59203	2786.02	4790	5400	4745	6220	3355	4790	5176.66	0.35	0	-683	4823	4806	4773	4756	4723	4815	4765	24	1430	500	3350	5	1	4769250	238	17.21	0.92	12	1.24	290.00	5433.00	6770	20230717	-26.29	4680	20240704	6.62	5450	-8.44	20240103	4680	6.62	20240704	6560	-23.93	20230719	4680	6.62	20240704	0.00	N	134060	500	23 억		16927	N	N	0	N	00	N
70	20240719	120803	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4965	175	2	3.65	301594300	58240	2740.71	4790	5400	4745	6220	3355	4790	5180.23	0.35	0	-691	4823	4806	4773	4756	4723	4815	4765	24	1430	500	3350	5	1	4769250	237	17.12	0.91	12	1.22	290.00	5433.00	6770	20230717	-26.66	4680	20240704	6.09	5450	-8.90	20240103	4680	6.09	20240704	6560	-24.31	20230719	4680	6.09	20240704	0.00	N	134060	500	23 억		16927	N	N	0	N	00	N
71	20240719	110811	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5030	240	2	5.01	296934520	57305	2696.71	4790	5400	4745	6220	3355	4790	5183.45	0.35	0	-608	4823	4806	4773	4756	4723	4815	4765	24	1430	500	3350	10	1	4769250	240	17.34	0.93	12	1.20	290.00	5433.00	6770	20230717	-25.70	4680	20240704	7.48	5450	-7.71	20240103	4680	7.48	20240704	6560	-23.32	20230719	4680	7.48	20240704	0.00	N	134060	500	23 억		16927	N	N	0	N	00	N
72	20240719	100725	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4980	190	2	3.97	289294060	55778	2624.85	4790	5400	4745	6220	3355	4790	5188.40	0.35	0	-757	4823	4806	4773	4756	4723	4815	4765	24	1430	500	3350	5	1	4769250	238	17.17	0.92	12	1.17	290.00	5433.00	6770	20230717	-26.44	4680	20240704	6.41	5450	-8.62	20240103	4680	6.41	20240704	6560	-24.09	20230719	4680	6.41	20240704	0.00	N	134060	500	23 억		16927	N	N	0	N	00	N
73	20240719	090817	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4920	130	2	2.71	5679280	1185	55.76	4790	4920	4745	6220	3355	4790	4793.39	0.35	0	-1	4823	4806	4773	4756	4723	4815	4765	24	1430	500	3350	5	1	4769250	235	16.97	0.91	12	0.02	290.00	5433.00	6770	20230717	-27.33	4680	20240704	5.13	5450	-9.72	20240103	4680	5.13	20240704	6560	-25.00	20230719	4680	5.13	20240704	0.00	N	134060	500	23 억		16927	N	N	0	N	00	N
74	20240718	160755	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4790	0	3	0.00	10092890	2124	56.35	4745	4790	4740	6220	3355	4790	4751.72	0.35	0	11	5010	4900	4810	4700	4610	4955	4755	24	1430	500	3350	5	1	4769250	228	16.52	0.88	12	0.04	290.00	5433.00	6770	20230717	-29.25	4680	20240704	2.35	5450	-12.11	20240103	4680	2.35	20240704	6730	-28.83	20230718	4680	2.35	20240704	0.00	N	134060	500	23 억		16916	N	N	0	N	00	N
75	20240718	150803	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4785	-5	5	-0.10	9973140	2099	55.69	4745	4790	4740	6220	3355	4790	4751.27	0.35	0	11	5010	4900	4810	4700	4610	4955	4755	24	1430	500	3350	5	1	4769250	228	16.50	0.88	12	0.04	290.00	5433.00	6770	20230717	-29.32	4680	20240704	2.24	5450	-12.20	20240103	4680	2.24	20240704	6730	-28.90	20230718	4680	2.24	20240704	0.00	N	134060	500	23 억		16916	N	N	0	N	00	N
76	20240718	140757	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4775	-15	5	-0.31	7007325	1477	39.19	4745	4775	4740	6220	3355	4790	4744.11	0.35	0	11	5010	4900	4810	4700	4610	4955	4755	24	1430	500	3350	5	1	4769250	228	16.47	0.88	12	0.03	290.00	5433.00	6770	20230717	-29.47	4680	20240704	2.03	5450	-12.39	20240103	4680	2.03	20240704	6730	-29.05	20230718	4680	2.03	20240704	0.00	N	134060	500	23 억		16916	N	N	0	N	00	N
77	20240718	130758	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4775	-15	5	-0.31	7007325	1477	39.19	4745	4775	4740	6220	3355	4790	4744.11	0.35	0	11	5010	4900	4810	4700	4610	4955	4755	24	1430	500	3350	5	1	4769250	228	16.47	0.88	12	0.03	290.00	5433.00	6770	20230717	-29.47	4680	20240704	2.03	5450	-12.39	20240103	4680	2.03	20240704	6730	-29.05	20230718	4680	2.03	20240704	0.00	N	134060	500	23 억		16916	N	N	0	N	00	N
78	20240718	120800	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4745	-45	5	-0.94	6579945	1387	36.80	4745	4745	4740	6220	3355	4790	4743.81	0.35	0	11	5010	4900	4810	4700	4610	4955	4755	24	1430	500	3350	5	1	4769250	226	16.36	0.87	12	0.03	290.00	5433.00	6770	20230717	-29.91	4680	20240704	1.39	5450	-12.94	20240103	4680	1.39	20240704	6730	-29.49	20230718	4680	1.39	20240704	0.00	N	134060	500	23 억		16916	N	N	0	N	00	N
79	20240718	110804	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4745	-45	5	-0.94	5437005	1146	30.41	4745	4745	4740	6220	3355	4790	4744.09	0.35	0	11	5010	4900	4810	4700	4610	4955	4755	24	1430	500	3350	5	1	4769250	226	16.36	0.87	12	0.02	290.00	5433.00	6770	20230717	-29.91	4680	20240704	1.39	5450	-12.94	20240103	4680	1.39	20240704	6730	-29.49	20230718	4680	1.39	20240704	0.00	N	134060	500	23 억		16916	N	N	0	N	00	N
80	20240718	100806	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4745	-45	5	-0.94	4882050	1029	27.30	4745	4745	4740	6220	3355	4790	4744.19	0.35	0	46	5010	4900	4810	4700	4610	4955	4755	24	1430	500	3350	5	1	4769250	226	16.36	0.87	12	0.02	290.00	5433.00	6770	20230717	-29.91	4680	20240704	1.39	5450	-12.94	20240103	4680	1.39	20240704	6730	-29.49	20230718	4680	1.39	20240704	0.00	N	134060	500	23 억		16916	N	N	0	N	00	N
81	20240718	090806	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4740	-50	5	-1.04	1229195	259	6.87	4745	4745	4740	6220	3355	4790	4744.88	0.35	0	11	5010	4900	4810	4700	4610	4955	4755	24	1430	500	3350	5	1	4769250	226	16.34	0.87	12	0.01	290.00	5433.00	6770	20230717	-29.99	4680	20240704	1.28	5450	-13.03	20240103	4680	1.28	20240704	6730	-29.57	20230718	4680	1.28	20240704	0.00	N	134060	500	23 억		16916	N	N	0	N	00	N
82	20240717	160838	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4790	40	2	0.84	17929755	3769	233.95	4750	4920	4720	6170	3325	4750	4757.17	0.35	0	56	4796	4772	4756	4732	4716	4785	4745	24	1420	500	3320	5	1	4769250	228	16.52	0.88	12	0.08	290.00	5433.00	6770	20230717	-29.25	4680	20240704	2.35	5450	-12.11	20240103	4680	2.35	20240704	6770	-29.25	20230717	4680	2.35	20240704	0.00	N	134060	500	23 억		16860	N	N	0	N	00	N
83	20240717	150843	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4750	0	3	0.00	17810125	3744	232.40	4750	4920	4720	6170	3325	4750	4756.99	0.35	0	56	4796	4772	4756	4732	4716	4785	4745	24	1420	500	3320	5	1	4769250	227	16.38	0.87	12	0.08	290.00	5433.00	6770	20230717	-29.84	4680	20240704	1.50	5450	-12.84	20240103	4680	1.50	20240704	6770	-29.84	20230717	4680	1.50	20240704	0.00	N	134060	500	23 억		16860	N	N	0	N	00	N
84	20240717	140839	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4745	-5	5	-0.11	17382640	3654	226.82	4750	4920	4720	6170	3325	4750	4757.16	0.35	0	56	4796	4772	4756	4732	4716	4785	4745	24	1420	500	3320	5	1	4769250	226	16.36	0.87	12	0.08	290.00	5433.00	6770	20230717	-29.91	4680	20240704	1.39	5450	-12.94	20240103	4680	1.39	20240704	6770	-29.91	20230717	4680	1.39	20240704	0.00	N	134060	500	23 억		16860	N	N	0	N	00	N
85	20240717	130839	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4775	25	2	0.53	13844835	2912	180.76	4750	4920	4720	6170	3325	4750	4754.42	0.35	0	56	4796	4772	4756	4732	4716	4785	4745	24	1420	500	3320	5	1	4769250	228	16.47	0.88	12	0.06	290.00	5433.00	6770	20230717	-29.47	4680	20240704	2.03	5450	-12.39	20240103	4680	2.03	20240704	6770	-29.47	20230717	4680	2.03	20240704	0.00	N	134060	500	23 억		16860	N	N	0	N	00	N
86	20240717	120840	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4775	25	2	0.53	13739785	2890	179.39	4750	4920	4720	6170	3325	4750	4754.26	0.35	0	56	4796	4772	4756	4732	4716	4785	4745	24	1420	500	3320	5	1	4769250	228	16.47	0.88	12	0.06	290.00	5433.00	6770	20230717	-29.47	4680	20240704	2.03	5450	-12.39	20240103	4680	2.03	20240704	6770	-29.47	20230717	4680	2.03	20240704	0.00	N	134060	500	23 억		16860	N	N	0	N	00	N
87	20240717	110840	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4790	40	2	0.84	13102860	2757	171.14	4750	4920	4720	6170	3325	4750	4752.58	0.35	0	56	4796	4772	4756	4732	4716	4785	4745	24	1420	500	3320	5	1	4769250	228	16.52	0.88	12	0.06	290.00	5433.00	6770	20230717	-29.25	4680	20240704	2.35	5450	-12.11	20240103	4680	2.35	20240704	6770	-29.25	20230717	4680	2.35	20240704	0.00	N	134060	500	23 억		16860	N	N	0	N	00	N
88	20240717	100839	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4740	-10	5	-0.21	1063740	224	13.90	4750	4750	4740	6170	3325	4750	4748.81	0.35	0	0	4796	4772	4756	4732	4716	4785	4745	24	1420	500	3320	5	1	4769250	226	16.34	0.87	12	0.00	290.00	5433.00	6770	20230717	-29.99	4680	20240704	1.28	5450	-13.03	20240103	4680	1.28	20240704	6770	-29.99	20230717	4680	1.28	20240704	0.00	N	134060	500	23 억		16860	N	N	0	N	00	N
89	20240717	090659	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4740	-10	5	-0.21	949970	200	12.41	4750	4750	4740	6170	3325	4750	4749.85	0.35	0	0	4796	4772	4756	4732	4716	4785	4745	24	1420	500	3320	5	1	4769250	226	16.34	0.87	12	0.00	290.00	5433.00	6770	20230717	-29.99	4680	20240704	1.28	5450	-13.03	20240103	4680	1.28	20240704	6770	-29.99	20230717	4680	1.28	20240704	0.00	N	134060	500	23 억		16860	N	N	0	N	00	N
90	20240716	160840	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4750	10	2	0.21	7668580	1611	52.17	4740	4780	4740	6160	3320	4740	4760.61	0.35	0	70	4786	4762	4746	4722	4706	4775	4735	24	1420	500	3310	5	1	4769250	227	16.38	0.87	12	0.03	290.00	5433.00	6770	20230717	-29.84	4680	20240704	1.50	5450	-12.84	20240103	4680	1.50	20240704	6770	-29.84	20230717	4680	1.50	20240704	0.00	N	134060	500	23 억		16785	N	N	0	N	00	N
91	20240716	150850	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4765	25	2	0.53	6418750	1348	43.65	4740	4780	4740	6160	3320	4740	4762.30	0.35	0	110	4786	4762	4746	4722	4706	4775	4735	24	1420	500	3310	5	1	4769250	227	16.43	0.88	12	0.03	290.00	5433.00	6770	20230717	-29.62	4680	20240704	1.82	5450	-12.57	20240103	4680	1.82	20240704	6770	-29.62	20230717	4680	1.82	20240704	0.00	N	134060	500	23 억		16785	N	N	0	N	00	N
92	20240716	140847	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4765	25	2	0.53	6342510	1332	43.13	4740	4780	4740	6160	3320	4740	4762.26	0.35	0	110	4786	4762	4746	4722	4706	4775	4735	24	1420	500	3310	5	1	4769250	227	16.43	0.88	12	0.03	290.00	5433.00	6770	20230717	-29.62	4680	20240704	1.82	5450	-12.57	20240103	4680	1.82	20240704	6770	-29.62	20230717	4680	1.82	20240704	0.00	N	134060	500	23 억		16785	N	N	0	N	00	N
93	20240716	130847	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4765	25	2	0.53	6313945	1326	42.94	4740	4780	4740	6160	3320	4740	4762.27	0.35	0	116	4786	4762	4746	4722	4706	4775	4735	24	1420	500	3310	5	1	4769250	227	16.43	0.88	12	0.03	290.00	5433.00	6770	20230717	-29.62	4680	20240704	1.82	5450	-12.57	20240103	4680	1.82	20240704	6770	-29.62	20230717	4680	1.82	20240704	0.00	N	134060	500	23 억		16785	N	N	0	N	00	N
94	20240716	120845	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4760	20	2	0.42	4427155	930	30.12	4740	4780	4740	6160	3320	4740	4761.23	0.35	0	116	4786	4762	4746	4722	4706	4775	4735	24	1420	500	3310	5	1	4769250	227	16.41	0.88	12	0.02	290.00	5433.00	6770	20230717	-29.69	4680	20240704	1.71	5450	-12.66	20240103	4680	1.71	20240704	6770	-29.69	20230717	4680	1.71	20240704	0.00	N	134060	500	23 억		16785	N	N	0	N	00	N
95	20240716	110845	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4765	25	2	0.53	4146255	871	28.21	4740	4780	4740	6160	3320	4740	4761.24	0.35	0	116	4786	4762	4746	4722	4706	4775	4735	24	1420	500	3310	5	1	4769250	227	16.43	0.88	12	0.02	290.00	5433.00	6770	20230717	-29.62	4680	20240704	1.82	5450	-12.57	20240103	4680	1.82	20240704	6770	-29.62	20230717	4680	1.82	20240704	0.00	N	134060	500	23 억		16785	N	N	0	N	00	N
96	20240716	100846	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4760	20	2	0.42	2379070	500	16.19	4740	4780	4740	6160	3320	4740	4759.59	0.35	0	75	4786	4762	4746	4722	4706	4775	4735	24	1420	500	3310	5	1	4769250	227	16.41	0.88	12	0.01	290.00	5433.00	6770	20230717	-29.69	4680	20240704	1.71	5450	-12.66	20240103	4680	1.71	20240704	6770	-29.69	20230717	4680	1.71	20240704	0.00	N	134060	500	23 억		16785	N	N	0	N	00	N
97	20240716	090844	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4780	40	2	0.84	988120	208	6.74	4740	4780	4740	6160	3320	4740	4752.87	0.35	0	75	4786	4762	4746	4722	4706	4775	4735	24	1420	500	3310	5	1	4769250	228	16.48	0.88	12	0.00	290.00	5433.00	6770	20230717	-29.39	4680	20240704	2.14	5450	-12.29	20240103	4680	2.14	20240704	6770	-29.39	20230717	4680	2.14	20240704	0.00	N	134060	500	23 억		16785	N	N	0	N	00	N
98	20240715	160831	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4740	10	2	0.21	14630620	3088	105.21	4730	4770	4730	6140	3315	4730	4737.99	0.35	0	-163	4790	4760	4740	4710	4690	4750	4700	24	1410	500	3310	5	1	4769250	226	16.34	0.87	12	0.06	290.00	5433.00	6770	20230717	-29.99	4680	20240704	1.28	5450	-13.03	20240103	4680	1.28	20240704	6770	-29.99	20230717	4680	1.28	20240704	0.00	N	134060	500	23 억		16668	N	N	0	N	00	N
99	20240715	150837	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4735	5	2	0.11	14526345	3066	104.46	4730	4770	4730	6140	3315	4730	4737.98	0.35	0	-148	4790	4760	4740	4710	4690	4750	4700	24	1410	500	3310	5	1	4769250	226	16.33	0.87	12	0.06	290.00	5433.00	6770	20230717	-30.06	4680	20240704	1.18	5450	-13.12	20240103	4680	1.18	20240704	6770	-30.06	20230717	4680	1.18	20240704	0.00	N	134060	500	23 억		16668	N	N	0	N	00	N
100	20240715	140835	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4740	10	2	0.21	13015840	2747	93.59	4730	4770	4730	6140	3315	4730	4738.32	0.35	0	-100	4790	4760	4740	4710	4690	4750	4700	24	1410	500	3310	5	1	4769250	226	16.34	0.87	12	0.06	290.00	5433.00	6770	20230717	-29.99	4680	20240704	1.28	5450	-13.03	20240103	4680	1.28	20240704	6770	-29.99	20230717	4680	1.28	20240704	0.00	N	134060	500	23 억		16668	N	N	0	N	00	N
101	20240715	130836	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4735	5	2	0.11	10413710	2198	74.89	4730	4770	4730	6140	3315	4730	4737.95	0.35	0	-74	4790	4760	4740	4710	4690	4750	4700	24	1410	500	3310	5	1	4769250	226	16.33	0.87	12	0.05	290.00	5433.00	6770	20230717	-30.06	4680	20240704	1.18	5450	-13.12	20240103	4680	1.18	20240704	6770	-30.06	20230717	4680	1.18	20240704	0.00	N	134060	500	23 억		16668	N	N	0	N	00	N
102	20240715	120836	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4735	5	2	0.11	9130360	1927	65.66	4730	4770	4730	6140	3315	4730	4738.28	0.35	0	-35	4790	4760	4740	4710	4690	4750	4700	24	1410	500	3310	5	1	4769250	226	16.33	0.87	12	0.04	290.00	5433.00	6770	20230717	-30.06	4680	20240704	1.18	5450	-13.12	20240103	4680	1.18	20240704	6770	-30.06	20230717	4680	1.18	20240704	0.00	N	134060	500	23 억		16668	N	N	0	N	00	N
103	20240715	110835	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4735	5	2	0.11	8296700	1751	59.66	4730	4770	4730	6140	3315	4730	4738.45	0.35	0	5	4790	4760	4740	4710	4690	4750	4700	24	1410	500	3310	5	1	4769250	226	16.33	0.87	12	0.04	290.00	5433.00	6770	20230717	-30.06	4680	20240704	1.18	5450	-13.12	20240103	4680	1.18	20240704	6770	-30.06	20230717	4680	1.18	20240704	0.00	N	134060	500	23 억		16668	N	N	0	N	00	N
104	20240715	100835	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4770	40	2	0.85	6233100	1316	44.84	4730	4770	4730	6140	3315	4730	4736.59	0.35	0	33	4790	4760	4740	4710	4690	4750	4700	24	1410	500	3310	5	1	4769250	227	16.45	0.88	12	0.03	290.00	5433.00	6770	20230717	-29.54	4680	20240704	1.92	5450	-12.48	20240103	4680	1.92	20240704	6770	-29.54	20230717	4680	1.92	20240704	0.00	N	134060	500	23 억		16668	N	N	0	N	00	N
105	20240715	090837	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4735	5	2	0.11	993980	210	7.16	4730	4740	4730	6140	3315	4730	4733.95	0.35	0	43	4790	4760	4740	4710	4690	4750	4700	24	1410	500	3310	5	1	4769250	226	16.33	0.87	12	0.00	290.00	5433.00	6770	20230717	-30.06	4680	20240704	1.18	5450	-13.12	20240103	4680	1.18	20240704	6770	-30.06	20230717	4680	1.18	20240704	0.00	N	134060	500	23 억		16668	N	N	0	N	00	N
106	20240712	160829	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4730	-40	5	-0.84	13906295	2935	48.68	4770	4770	4720	6200	3340	4770	4738.07	0.35	0	17	4836	4802	4786	4752	4736	4795	4745	24	1430	500	3330	5	1	4769250	226	16.31	0.87	12	0.06	290.00	5433.00	6770	20230717	-30.13	4680	20240704	1.07	5450	-13.21	20240103	4680	1.07	20240704	6770	-30.13	20230717	4680	1.07	20240704	0.00	N	134060	500	23 억		16641	N	N	0	N	00	N
107	20240712	150835	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4730	-40	5	-0.84	13547110	2859	47.42	4770	4770	4720	6200	3340	4770	4738.39	0.35	0	38	4836	4802	4786	4752	4736	4795	4745	24	1430	500	3330	5	1	4769250	226	16.31	0.87	12	0.06	290.00	5433.00	6770	20230717	-30.13	4680	20240704	1.07	5450	-13.21	20240103	4680	1.07	20240704	6770	-30.13	20230717	4680	1.07	20240704	0.00	N	134060	500	23 억		16641	N	N	0	N	00	N
108	20240712	140838	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4730	-40	5	-0.84	11123205	2346	38.91	4770	4770	4725	6200	3340	4770	4741.32	0.35	0	38	4836	4802	4786	4752	4736	4795	4745	24	1430	500	3330	5	1	4769250	226	16.31	0.87	12	0.05	290.00	5433.00	6770	20230717	-30.13	4680	20240704	1.07	5450	-13.21	20240103	4680	1.07	20240704	6770	-30.13	20230717	4680	1.07	20240704	0.00	N	134060	500	23 억		16641	N	N	0	N	00	N
109	20240712	130832	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4725	-45	5	-0.94	9993295	2107	34.95	4770	4770	4725	6200	3340	4770	4742.88	0.35	0	47	4836	4802	4786	4752	4736	4795	4745	24	1430	500	3330	5	1	4769250	225	16.29	0.87	12	0.04	290.00	5433.00	6770	20230717	-30.21	4680	20240704	0.96	5450	-13.30	20240103	4680	0.96	20240704	6770	-30.21	20230717	4680	0.96	20240704	0.00	N	134060	500	23 억		16641	N	N	0	N	00	N
110	20240712	120834	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4730	-40	5	-0.84	9879885	2083	34.55	4770	4770	4730	6200	3340	4770	4743.08	0.35	0	47	4836	4802	4786	4752	4736	4795	4745	24	1430	500	3330	5	1	4769250	226	16.31	0.87	12	0.04	290.00	5433.00	6770	20230717	-30.13	4680	20240704	1.07	5450	-13.21	20240103	4680	1.07	20240704	6770	-30.13	20230717	4680	1.07	20240704	0.00	N	134060	500	23 억		16641	N	N	0	N	00	N
111	20240712	110830	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4745	-25	5	-0.52	3837180	806	13.37	4770	4770	4745	6200	3340	4770	4760.75	0.35	0	27	4836	4802	4786	4752	4736	4795	4745	24	1430	500	3330	5	1	4769250	226	16.36	0.87	12	0.02	290.00	5433.00	6770	20230717	-29.91	4680	20240704	1.39	5450	-12.94	20240103	4680	1.39	20240704	6770	-29.91	20230717	4680	1.39	20240704	0.00	N	134060	500	23 억		16641	N	N	0	N	00	N
112	20240712	100833	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4750	-20	5	-0.42	2451585	514	8.53	4770	4770	4750	6200	3340	4770	4769.62	0.35	0	0	4836	4802	4786	4752	4736	4795	4745	24	1430	500	3330	5	1	4769250	227	16.38	0.87	12	0.01	290.00	5433.00	6770	20230717	-29.84	4680	20240704	1.50	5450	-12.84	20240103	4680	1.50	20240704	6770	-29.84	20230717	4680	1.50	20240704	0.00	N	134060	500	23 억		16641	N	N	0	N	00	N
113	20240712	090829	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4770	0	3	0.00	2232315	468	7.76	4770	4770	4760	6200	3340	4770	4769.90	0.35	0	0	4836	4802	4786	4752	4736	4795	4745	24	1430	500	3330	5	1	4769250	227	16.45	0.88	12	0.01	290.00	5433.00	6770	20230717	-29.54	4680	20240704	1.92	5450	-12.48	20240103	4680	1.92	20240704	6770	-29.54	20230717	4680	1.92	20240704	0.00	N	134060	500	23 억		16641	N	N	0	N	00	N
114	20240711	160826	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4770	-50	5	-1.04	28823245	6029	154.39	4820	4820	4770	6260	3375	4820	4780.58	0.35	0	-25	4846	4832	4821	4807	4796	4827	4802	24	1440	500	3370	5	1	4769250	227	16.45	0.88	12	0.13	290.00	5433.00	6770	20230717	-29.54	4680	20240704	1.92	5450	-12.48	20240103	4680	1.92	20240704	6770	-29.54	20230717	4680	1.92	20240704	0.00	N	134060	500	23 억		16666	N	N	0	N	00	N
115	20240711	150832	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4775	-45	5	-0.93	18324145	3828	98.03	4820	4820	4770	6260	3375	4820	4786.63	0.35	0	0	4846	4832	4821	4807	4796	4827	4802	24	1440	500	3370	5	1	4769250	228	16.47	0.88	12	0.08	290.00	5433.00	6770	20230717	-29.47	4680	20240704	2.03	5450	-12.39	20240103	4680	2.03	20240704	6770	-29.47	20230717	4680	2.03	20240704	0.00	N	134060	500	23 억		16666	N	N	0	N	00	N
116	20240711	140831	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4775	-45	5	-0.93	18276395	3818	97.77	4820	4820	4770	6260	3375	4820	4786.66	0.35	0	0	4846	4832	4821	4807	4796	4827	4802	24	1440	500	3370	5	1	4769250	228	16.47	0.88	12	0.08	290.00	5433.00	6770	20230717	-29.47	4680	20240704	2.03	5450	-12.39	20240103	4680	2.03	20240704	6770	-29.47	20230717	4680	2.03	20240704	0.00	N	134060	500	23 억		16666	N	N	0	N	00	N
117	20240711	130830	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4780	-40	5	-0.83	13367170	2789	71.42	4820	4820	4775	6260	3375	4820	4792.54	0.35	0	0	4846	4832	4821	4807	4796	4827	4802	24	1440	500	3370	5	1	4769250	228	16.48	0.88	12	0.06	290.00	5433.00	6770	20230717	-29.39	4680	20240704	2.14	5450	-12.29	20240103	4680	2.14	20240704	6770	-29.39	20230717	4680	2.14	20240704	0.00	N	134060	500	23 억		16666	N	N	0	N	00	N
118	20240711	120829	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4790	-30	5	-0.62	12043175	2512	64.33	4820	4820	4780	6260	3375	4820	4793.97	0.35	0	0	4846	4832	4821	4807	4796	4827	4802	24	1440	500	3370	5	1	4769250	228	16.52	0.88	12	0.05	290.00	5433.00	6770	20230717	-29.25	4680	20240704	2.35	5450	-12.11	20240103	4680	2.35	20240704	6770	-29.25	20230717	4680	2.35	20240704	0.00	N	134060	500	23 억		16666	N	N	0	N	00	N
119	20240711	110827	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4785	-35	5	-0.73	8392575	1749	44.79	4820	4820	4785	6260	3375	4820	4798.15	0.35	0	0	4846	4832	4821	4807	4796	4827	4802	24	1440	500	3370	5	1	4769250	228	16.50	0.88	12	0.04	290.00	5433.00	6770	20230717	-29.32	4680	20240704	2.24	5450	-12.20	20240103	4680	2.24	20240704	6770	-29.32	20230717	4680	2.24	20240704	0.00	N	134060	500	23 억		16666	N	N	0	N	00	N
120	20240711	100829	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4800	-20	5	-0.41	2610075	542	13.88	4820	4820	4795	6260	3375	4820	4815.40	0.35	0	0	4846	4832	4821	4807	4796	4827	4802	24	1440	500	3370	5	1	4769250	229	16.55	0.88	12	0.01	290.00	5433.00	6770	20230717	-29.10	4680	20240704	2.56	5450	-11.93	20240103	4680	2.56	20240704	6770	-29.10	20230717	4680	2.56	20240704	0.00	N	134060	500	23 억		16666	N	N	0	N	00	N
121	20240711	090826	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4795	-25	5	-0.52	2058075	427	10.93	4820	4820	4795	6260	3375	4820	4819.84	0.35	0	0	4846	4832	4821	4807	4796	4827	4802	24	1440	500	3370	5	1	4769250	229	16.53	0.88	12	0.01	290.00	5433.00	6770	20230717	-29.17	4680	20240704	2.46	5450	-12.02	20240103	4680	2.46	20240704	6770	-29.17	20230717	4680	2.46	20240704	0.00	N	134060	500	23 억		16666	N	N	0	N	00	N
122	20240710	160825	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4820	-15	5	-0.31	18821460	3905	222.76	4835	4835	4810	6280	3385	4835	4819.84	0.35	0	-26	4851	4842	4836	4827	4821	4842	4827	24	1445	500	3380	5	1	4769250	230	16.62	0.89	12	0.08	290.00	5433.00	6900	20230704	-30.14	4680	20240704	2.99	5450	-11.56	20240103	4680	2.99	20240704	6770	-28.80	20230717	4680	2.99	20240704	0.00	N	134060	500	23 억		16692	N	N	0	N	00	N
123	20240710	150826	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4825	-10	5	-0.21	18643205	3868	220.65	4835	4835	4810	6280	3385	4835	4819.86	0.35	0	-7	4851	4842	4836	4827	4821	4842	4827	24	1445	500	3380	5	1	4769250	230	16.64	0.89	12	0.08	290.00	5433.00	6900	20230704	-30.07	4680	20240704	3.10	5450	-11.47	20240103	4680	3.10	20240704	6770	-28.73	20230717	4680	3.10	20240704	0.00	N	134060	500	23 억		16692	N	N	0	N	00	N
124	20240710	140826	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4820	-15	5	-0.31	10811150	2241	127.84	4835	4835	4810	6280	3385	4835	4824.25	0.35	0	0	4851	4842	4836	4827	4821	4842	4827	24	1445	500	3380	5	1	4769250	230	16.62	0.89	12	0.05	290.00	5433.00	6900	20230704	-30.14	4680	20240704	2.99	5450	-11.56	20240103	4680	2.99	20240704	6770	-28.80	20230717	4680	2.99	20240704	0.00	N	134060	500	23 억		16692	N	N	0	N	00	N
125	20240710	130826	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4815	-20	5	-0.41	3008145	623	35.54	4835	4835	4810	6280	3385	4835	4828.48	0.35	0	0	4851	4842	4836	4827	4821	4842	4827	24	1445	500	3380	5	1	4769250	230	16.60	0.89	12	0.01	290.00	5433.00	6900	20230704	-30.22	4680	20240704	2.88	5450	-11.65	20240103	4680	2.88	20240704	6770	-28.88	20230717	4680	2.88	20240704	0.00	N	134060	500	23 억		16692	N	N	0	N	00	N
126	20240710	120824	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4815	-20	5	-0.41	2589220	536	30.58	4835	4835	4810	6280	3385	4835	4830.63	0.35	0	0	4851	4842	4836	4827	4821	4842	4827	24	1445	500	3380	5	1	4769250	230	16.60	0.89	12	0.01	290.00	5433.00	6900	20230704	-30.22	4680	20240704	2.88	5450	-11.65	20240103	4680	2.88	20240704	6770	-28.88	20230717	4680	2.88	20240704	0.00	N	134060	500	23 억		16692	N	N	0	N	00	N
127	20240710	110826	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4820	-15	5	-0.31	2314680	479	27.32	4835	4835	4820	6280	3385	4835	4832.32	0.35	0	0	4851	4842	4836	4827	4821	4842	4827	24	1445	500	3380	5	1	4769250	230	16.62	0.89	12	0.01	290.00	5433.00	6900	20230704	-30.14	4680	20240704	2.99	5450	-11.56	20240103	4680	2.99	20240704	6770	-28.80	20230717	4680	2.99	20240704	0.00	N	134060	500	23 억		16692	N	N	0	N	00	N
128	20240710	100821	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4830	-5	5	-0.10	2189140	453	25.84	4835	4835	4830	6280	3385	4835	4832.54	0.35	0	0	4851	4842	4836	4827	4821	4842	4827	24	1445	500	3380	5	1	4769250	230	16.66	0.89	12	0.01	290.00	5433.00	6900	20230704	-30.00	4680	20240704	3.21	5450	-11.38	20240103	4680	3.21	20240704	6770	-28.66	20230717	4680	3.21	20240704	0.00	N	134060	500	23 억		16692	N	N	0	N	00	N
129	20240710	090826	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4835	0	3	0.00	473830	98	5.59	4835	4835	4835	6280	3385	4835	4835.00	0.35	0	0	4851	4842	4836	4827	4821	4842	4827	24	1445	500	3380	5	1	4769250	231	16.67	0.89	12	0.00	290.00	5433.00	6900	20230704	-29.93	4680	20240704	3.31	5450	-11.28	20240103	4680	3.31	20240704	6770	-28.58	20230717	4680	3.31	20240704	0.00	N	134060	500	23 억		16692	N	N	0	N	00	N
130	20240709	160821	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4835	0	3	0.00	8478445	1753	69.90	4835	4845	4830	6280	3385	4835	4836.53	0.35	0	-97	4921	4877	4856	4812	4791	4867	4802	24	1445	500	3380	5	1	4769250	231	16.67	0.89	12	0.04	290.00	5433.00	6900	20230704	-29.93	4680	20240704	3.31	5450	-11.28	20240103	4680	3.31	20240704	6770	-28.58	20230717	4680	3.31	20240704	0.00	N	134060	500	23 억		16727	N	N	0	N	00	N
131	20240709	150824	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4830	-5	5	-0.10	8367255	1730	68.98	4835	4845	4830	6280	3385	4835	4836.56	0.35	0	-94	4921	4877	4856	4812	4791	4867	4802	24	1445	500	3380	5	1	4769250	230	16.66	0.89	12	0.04	290.00	5433.00	6900	20230704	-30.00	4680	20240704	3.21	5450	-11.38	20240103	4680	3.21	20240704	6770	-28.66	20230717	4680	3.21	20240704	0.00	N	134060	500	23 억		16727	N	N	0	N	00	N
132	20240709	140825	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4840	5	2	0.10	7526705	1556	62.04	4835	4845	4835	6280	3385	4835	4837.21	0.35	0	-94	4921	4877	4856	4812	4791	4867	4802	24	1445	500	3380	5	1	4769250	231	16.69	0.89	12	0.03	290.00	5433.00	6900	20230704	-29.86	4680	20240704	3.42	5450	-11.19	20240103	4680	3.42	20240704	6770	-28.51	20230717	4680	3.42	20240704	0.00	N	134060	500	23 억		16727	N	N	0	N	00	N
133	20240709	130827	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4840	5	2	0.10	6557890	1356	54.07	4835	4840	4835	6280	3385	4835	4836.20	0.35	0	-94	4921	4877	4856	4812	4791	4867	4802	24	1445	500	3380	5	1	4769250	231	16.69	0.89	12	0.03	290.00	5433.00	6900	20230704	-29.86	4680	20240704	3.42	5450	-11.19	20240103	4680	3.42	20240704	6770	-28.51	20230717	4680	3.42	20240704	0.00	N	134060	500	23 억		16727	N	N	0	N	00	N
134	20240709	120829	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4835	0	3	0.00	5013930	1037	41.35	4835	4840	4835	6280	3385	4835	4835.03	0.35	0	-34	4921	4877	4856	4812	4791	4867	4802	24	1445	500	3380	5	1	4769250	231	16.67	0.89	12	0.02	290.00	5433.00	6900	20230704	-29.93	4680	20240704	3.31	5450	-11.28	20240103	4680	3.31	20240704	6770	-28.58	20230717	4680	3.31	20240704	0.00	N	134060	500	23 억		16727	N	N	0	N	00	N
135	20240709	110829	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4835	0	3	0.00	4970415	1028	40.99	4835	4840	4835	6280	3385	4835	4835.03	0.35	0	-34	4921	4877	4856	4812	4791	4867	4802	24	1445	500	3380	5	1	4769250	231	16.67	0.89	12	0.02	290.00	5433.00	6900	20230704	-29.93	4680	20240704	3.31	5450	-11.28	20240103	4680	3.31	20240704	6770	-28.58	20230717	4680	3.31	20240704	0.00	N	134060	500	23 억		16727	N	N	0	N	00	N
136	20240709	100825	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4835	0	3	0.00	3089565	639	25.48	4835	4835	4835	6280	3385	4835	4835.00	0.35	0	-32	4921	4877	4856	4812	4791	4867	4802	24	1445	500	3380	5	1	4769250	231	16.67	0.89	12	0.01	290.00	5433.00	6900	20230704	-29.93	4680	20240704	3.31	5450	-11.28	20240103	4680	3.31	20240704	6770	-28.58	20230717	4680	3.31	20240704	0.00	N	134060	500	23 억		16727	N	N	0	N	00	N
137	20240709	090823	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4835	0	3	0.00	1155565	239	9.53	4835	4835	4835	6280	3385	4835	4835.00	0.35	0	-32	4921	4877	4856	4812	4791	4867	4802	24	1445	500	3380	5	1	4769250	231	16.67	0.89	12	0.01	290.00	5433.00	6900	20230704	-29.93	4680	20240704	3.31	5450	-11.28	20240103	4680	3.31	20240704	6770	-28.58	20230717	4680	3.31	20240704	0.00	N	134060	500	23 억		16727	N	N	0	N	00	N
138	20240708	160818	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4835	10	2	0.21	12166355	2508	43.59	4870	4900	4835	6270	3380	4825	4851.11	0.35	0	-76	5065	4945	4820	4700	4575	5005	4760	24	1445	500	3370	5	1	4769250	231	16.67	0.89	12	0.05	290.00	5433.00	6900	20230704	-29.93	4680	20240704	3.31	5450	-11.28	20240103	4680	3.31	20240704	6770	-28.58	20230717	4680	3.31	20240704	0.00	N	134060	500	23 억		16724	N	N	0	N	00	N
139	20240708	150820	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4840	15	2	0.31	11581215	2387	41.48	4870	4900	4835	6270	3380	4825	4851.89	0.35	0	19	5065	4945	4820	4700	4575	5005	4760	24	1445	500	3370	5	1	4769250	231	16.69	0.89	12	0.05	290.00	5433.00	6900	20230704	-29.86	4680	20240704	3.42	5450	-11.19	20240103	4680	3.42	20240704	6770	-28.51	20230717	4680	3.42	20240704	0.00	N	134060	500	23 억		16724	N	N	0	N	00	N
140	20240708	140822	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4850	25	2	0.52	4978055	1023	17.78	4870	4900	4835	6270	3380	4825	4866.50	0.35	0	0	5065	4945	4820	4700	4575	5005	4760	24	1445	500	3370	5	1	4769250	231	16.72	0.89	12	0.02	290.00	5433.00	6900	20230704	-29.71	4680	20240704	3.63	5450	-11.01	20240103	4680	3.63	20240704	6770	-28.36	20230717	4680	3.63	20240704	0.00	N	134060	500	23 억		16724	N	N	0	N	00	N
141	20240708	130818	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4850	25	2	0.52	4978055	1023	17.78	4870	4900	4835	6270	3380	4825	4866.50	0.35	0	0	5065	4945	4820	4700	4575	5005	4760	24	1445	500	3370	5	1	4769250	231	16.72	0.89	12	0.02	290.00	5433.00	6900	20230704	-29.71	4680	20240704	3.63	5450	-11.01	20240103	4680	3.63	20240704	6770	-28.36	20230717	4680	3.63	20240704	0.00	N	134060	500	23 억		16724	N	N	0	N	00	N
142	20240708	120820	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4845	20	2	0.41	4561150	937	16.28	4870	4900	4845	6270	3380	4825	4868.24	0.35	0	13	5065	4945	4820	4700	4575	5005	4760	24	1445	500	3370	5	1	4769250	231	16.71	0.89	12	0.02	290.00	5433.00	6900	20230704	-29.78	4680	20240704	3.53	5450	-11.10	20240103	4680	3.53	20240704	6770	-28.43	20230717	4680	3.53	20240704	0.00	N	134060	500	23 억		16724	N	N	0	N	00	N
143	20240708	110818	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4875	50	2	1.04	3545525	728	12.65	4870	4900	4850	6270	3380	4825	4870.79	0.35	0	17	5065	4945	4820	4700	4575	5005	4760	24	1445	500	3370	5	1	4769250	233	16.81	0.90	12	0.02	290.00	5433.00	6900	20230704	-29.35	4680	20240704	4.17	5450	-10.55	20240103	4680	4.17	20240704	6770	-27.99	20230717	4680	4.17	20240704	0.00	N	134060	500	23 억		16724	N	N	0	N	00	N
144	20240708	100818	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4850	25	2	0.52	1541900	317	5.51	4870	4900	4850	6270	3380	4825	4865.18	0.35	0	17	5065	4945	4820	4700	4575	5005	4760	24	1445	500	3370	5	1	4769250	231	16.72	0.89	12	0.01	290.00	5433.00	6900	20230704	-29.71	4680	20240704	3.63	5450	-11.01	20240103	4680	3.63	20240704	6770	-28.36	20230717	4680	3.63	20240704	0.00	N	134060	500	23 억		16724	N	N	0	N	00	N
145	20240708	090818	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4900	75	2	1.55	525675	108	1.88	4870	4900	4870	6270	3380	4825	4871.21	0.35	0	0	5065	4945	4820	4700	4575	5005	4760	24	1445	500	3370	5	1	4769250	234	16.90	0.90	12	0.00	290.00	5433.00	6900	20230704	-28.99	4680	20240704	4.70	5450	-10.09	20240103	4680	4.70	20240704	6770	-27.62	20230717	4680	4.70	20240704	0.00	N	134060	500	23 억		16724	N	N	0	N	00	N
146	20240705	160814	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4825	130	2	2.77	27832275	5754	50.73	4695	4940	4695	6100	3290	4695	4837.08	0.35	0	-15	4991	4842	4761	4612	4531	4802	4572	24	1405	500	3280	5	1	4769250	230	16.64	0.89	12	0.12	290.00	5433.00	6900	20230704	-30.07	4680	20240704	3.10	5450	-11.47	20240103	4680	3.10	20240704	6770	-28.73	20230717	4680	3.10	20240704	0.00	N	134060	500	23 억		16708	N	N	0	N	00	N
147	20240705	150818	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4835	140	2	2.98	25120445	5192	45.78	4695	4940	4695	6100	3290	4695	4838.35	0.35	0	106	4991	4842	4761	4612	4531	4802	4572	24	1405	500	3280	5	1	4769250	231	16.67	0.89	12	0.11	290.00	5433.00	6900	20230704	-29.93	4680	20240704	3.31	5450	-11.28	20240103	4680	3.31	20240704	6770	-28.58	20230717	4680	3.31	20240704	0.00	N	134060	500	23 억		16708	N	N	0	N	00	N
148	20240705	140818	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4850	155	2	3.30	24234800	5009	44.16	4695	4940	4695	6100	3290	4695	4838.31	0.35	0	126	4991	4842	4761	4612	4531	4802	4572	24	1405	500	3280	5	1	4769250	231	16.72	0.89	12	0.11	290.00	5433.00	6900	20230704	-29.71	4680	20240704	3.63	5450	-11.01	20240103	4680	3.63	20240704	6770	-28.36	20230717	4680	3.63	20240704	0.00	N	134060	500	23 억		16708	N	N	0	N	00	N
149	20240705	130816	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4885	190	2	4.05	20436850	4230	37.30	4695	4940	4695	6100	3290	4695	4831.47	0.35	0	198	4991	4842	4761	4612	4531	4802	4572	24	1405	500	3280	5	1	4769250	233	16.84	0.90	12	0.09	290.00	5433.00	6900	20230704	-29.20	4680	20240704	4.38	5450	-10.37	20240103	4680	4.38	20240704	6770	-27.84	20230717	4680	4.38	20240704	0.00	N	134060	500	23 억		16708	N	N	0	N	00	N
150	20240705	120816	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4880	185	2	3.94	19748565	4089	36.05	4695	4940	4695	6100	3290	4695	4829.75	0.35	0	198	4991	4842	4761	4612	4531	4802	4572	24	1405	500	3280	5	1	4769250	233	16.83	0.90	12	0.09	290.00	5433.00	6900	20230704	-29.28	4680	20240704	4.27	5450	-10.46	20240103	4680	4.27	20240704	6770	-27.92	20230717	4680	4.27	20240704	0.00	N	134060	500	23 억		16708	N	N	0	N	00	N
151	20240705	110814	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4885	190	2	4.05	19499580	4038	35.60	4695	4940	4695	6100	3290	4695	4829.09	0.35	0	198	4991	4842	4761	4612	4531	4802	4572	24	1405	500	3280	5	1	4769250	233	16.84	0.90	12	0.08	290.00	5433.00	6900	20230704	-29.20	4680	20240704	4.38	5450	-10.37	20240103	4680	4.38	20240704	6770	-27.84	20230717	4680	4.38	20240704	0.00	N	134060	500	23 억		16708	N	N	0	N	00	N
152	20240705	100814	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4860	165	2	3.51	13746470	2852	25.15	4695	4940	4695	6100	3290	4695	4820.03	0.35	0	260	4991	4842	4761	4612	4531	4802	4572	24	1405	500	3280	5	1	4769250	232	16.76	0.89	12	0.06	290.00	5433.00	6900	20230704	-29.57	4680	20240704	3.85	5450	-10.83	20240103	4680	3.85	20240704	6770	-28.21	20230717	4680	3.85	20240704	0.00	N	134060	500	23 억		16708	N	N	0	N	00	N
153	20240705	090815	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4890	195	2	4.15	6360240	1340	11.81	4695	4940	4695	6100	3290	4695	4746.52	0.35	0	86	4991	4842	4761	4612	4531	4802	4572	24	1405	500	3280	5	1	4769250	233	16.86	0.90	12	0.03	290.00	5433.00	6900	20230704	-29.13	4680	20240704	4.49	5450	-10.28	20240103	4680	4.49	20240704	6770	-27.77	20230717	4680	4.49	20240704	0.00	N	134060	500	23 억		16708	N	N	0	N	00	N
154	20240704	160811	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4695	-155	5	-3.20	54492770	11340	298.66	4865	4910	4680	6300	3395	4850	4805.30	0.34	0	410	5103	4976	4913	4786	4723	4945	4755	24	1450	500	3390	5	1	4769250	224	16.19	0.86	12	0.24	290.00	5433.00	6900	20230704	-31.96	4680	20240704	0.32	5450	-13.85	20240103	4680	0.32	20240704	6900	-31.96	20230704	4680	0.32	20240704	0.00	N	134060	500	23 억		16296	N	N	0	N	00	N
155	20240704	150814	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4835	-15	5	-0.31	50257200	10438	274.90	4865	4910	4680	6300	3395	4850	4814.78	0.34	0	412	5103	4976	4913	4786	4723	4945	4755	24	1450	500	3390	5	1	4769250	231	16.67	0.89	12	0.22	290.00	5433.00	6900	20230704	-29.93	4680	20240704	3.31	5450	-11.28	20240103	4680	3.31	20240704	6900	-29.93	20230704	4680	3.31	20240704	0.00	N	134060	500	23 억		16296	N	N	0	N	00	N
156	20240704	140814	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4790	-60	5	-1.24	49314310	10242	269.74	4865	4910	4680	6300	3395	4850	4814.86	0.34	0	417	5103	4976	4913	4786	4723	4945	4755	24	1450	500	3390	5	1	4769250	228	16.52	0.88	12	0.21	290.00	5433.00	6900	20230704	-30.58	4680	20240704	2.35	5450	-12.11	20240103	4680	2.35	20240704	6900	-30.58	20230704	4680	2.35	20240704	0.00	N	134060	500	23 억		16296	N	N	0	N	00	N
157	20240704	130814	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4895	45	2	0.93	45465670	9446	248.78	4865	4910	4680	6300	3395	4850	4813.16	0.34	0	381	5103	4976	4913	4786	4723	4945	4755	24	1450	500	3390	5	1	4769250	233	16.88	0.90	12	0.20	290.00	5433.00	6900	20230704	-29.06	4680	20240704	4.59	5450	-10.18	20240103	4680	4.59	20240704	6900	-29.06	20230704	4680	4.59	20240704	0.00	N	134060	500	23 억		16296	N	N	0	N	00	N
158	20240704	120814	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4820	-30	5	-0.62	37765550	7856	206.90	4865	4910	4680	6300	3395	4850	4807.14	0.34	0	740	5103	4976	4913	4786	4723	4945	4755	24	1450	500	3390	5	1	4769250	230	16.62	0.89	12	0.16	290.00	5433.00	6900	20230704	-30.14	4680	20240704	2.99	5450	-11.56	20240103	4680	2.99	20240704	6900	-30.14	20230704	4680	2.99	20240704	0.00	N	134060	500	23 억		16296	N	N	0	N	00	N
159	20240704	110812	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4785	-65	5	-1.34	21298925	4418	116.36	4865	4910	4680	6300	3395	4850	4820.84	0.34	0	533	5103	4976	4913	4786	4723	4945	4755	24	1450	500	3390	5	1	4769250	228	16.50	0.88	12	0.09	290.00	5433.00	6900	20230704	-30.65	4680	20240704	2.24	5450	-12.20	20240103	4680	2.24	20240704	6900	-30.65	20230704	4680	2.24	20240704	0.00	N	134060	500	23 억		16296	N	N	0	N	00	N
160	20240704	100813	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4750	-100	5	-2.06	19593345	4062	106.98	4865	4910	4680	6300	3395	4850	4823.47	0.34	0	552	5103	4976	4913	4786	4723	4945	4755	24	1450	500	3390	5	1	4769250	227	16.38	0.87	12	0.09	290.00	5433.00	6900	20230704	-31.16	4680	20240704	1.50	5450	-12.84	20240103	4680	1.50	20240704	6900	-31.16	20230704	4680	1.50	20240704	0.00	N	134060	500	23 억		16296	N	N	0	N	00	N
161	20240704	090814	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4910	60	2	1.24	2409150	494	13.01	4865	4910	4865	6300	3395	4850	4877.66	0.34	0	-2	5103	4976	4913	4786	4723	4945	4755	24	1450	500	3390	5	1	4769250	234	16.93	0.90	12	0.01	290.00	5433.00	6900	20230704	-28.84	4835	20240417	1.55	5450	-9.91	20240103	4835	1.55	20240417	6900	-28.84	20230704	4835	1.55	20240417	0.00	N	134060	500	23 억		16296	N	N	0	N	00	N
162	20240703	160809	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4850	-180	5	-3.58	18847750	3797	67.97	5030	5040	4850	6530	3530	5030	4963.85	0.34	0	-61	5103	5066	4993	4956	4883	5085	4975	24	1500	500	3520	5	1	4769250	231	16.72	0.89	12	0.08	290.00	5433.00	6900	20230704	-29.71	4835	20240417	0.31	5450	-11.01	20240103	4835	0.31	20240417	6900	-29.71	20230704	4835	0.31	20240417	0.00	N	134060	500	23 억		16357	N	N	0	N	00	N
163	20240703	150812	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4920	-110	5	-2.19	15442610	3096	55.42	5030	5040	4920	6530	3530	5030	4987.92	0.34	0	-7	5103	5066	4993	4956	4883	5085	4975	24	1500	500	3520	5	1	4769250	235	16.97	0.91	12	0.06	290.00	5433.00	6900	20230704	-28.70	4835	20240417	1.76	5450	-9.72	20240103	4835	1.76	20240417	6900	-28.70	20230704	4835	1.76	20240417	0.00	N	134060	500	23 억		16357	N	N	0	N	00	N
164	20240703	140812	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4960	-70	5	-1.39	11769190	2352	42.11	5030	5040	4960	6530	3530	5030	5003.91	0.34	0	-60	5103	5066	4993	4956	4883	5085	4975	24	1500	500	3520	5	1	4769250	237	17.10	0.91	12	0.05	290.00	5433.00	6900	20230704	-28.12	4835	20240417	2.59	5450	-8.99	20240103	4835	2.59	20240417	6900	-28.12	20230704	4835	2.59	20240417	0.00	N	134060	500	23 억		16357	N	N	0	N	00	N
165	20240703	130811	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4985	-45	5	-0.89	8920260	1779	31.85	5030	5040	4985	6530	3530	5030	5014.20	0.34	0	-60	5103	5066	4993	4956	4883	5085	4975	24	1500	500	3520	5	1	4769250	238	17.19	0.92	12	0.04	290.00	5433.00	6900	20230704	-27.75	4835	20240417	3.10	5450	-8.53	20240103	4835	3.10	20240417	6900	-27.75	20230704	4835	3.10	20240417	0.00	N	134060	500	23 억		16357	N	N	0	N	00	N
166	20240703	120810	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5010	-20	5	-0.40	6208790	1236	22.13	5030	5040	5010	6530	3530	5030	5023.29	0.34	0	-60	5103	5066	4993	4956	4883	5085	4975	24	1500	500	3520	10	1	4769250	239	17.28	0.92	12	0.03	290.00	5433.00	6900	20230704	-27.39	4835	20240417	3.62	5450	-8.07	20240103	4835	3.62	20240417	6900	-27.39	20230704	4835	3.62	20240417	0.00	N	134060	500	23 억		16357	N	N	0	N	00	N
167	20240703	110813	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5010	-20	5	-0.40	5230280	1041	18.64	5030	5040	5010	6530	3530	5030	5024.28	0.34	0	-60	5103	5066	4993	4956	4883	5085	4975	24	1500	500	3520	10	1	4769250	239	17.28	0.92	12	0.02	290.00	5433.00	6900	20230704	-27.39	4835	20240417	3.62	5450	-8.07	20240103	4835	3.62	20240417	6900	-27.39	20230704	4835	3.62	20240417	0.00	N	134060	500	23 억		16357	N	N	0	N	00	N
168	20240703	100814	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5020	-10	5	-0.20	4288400	853	15.27	5030	5040	5010	6530	3530	5030	5027.43	0.34	0	-60	5103	5066	4993	4956	4883	5085	4975	24	1500	500	3520	10	1	4769250	239	17.31	0.92	12	0.02	290.00	5433.00	6900	20230704	-27.25	4835	20240417	3.83	5450	-7.89	20240103	4835	3.83	20240417	6900	-27.25	20230704	4835	3.83	20240417	0.00	N	134060	500	23 억		16357	N	N	0	N	00	N
169	20240703	090810	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5010	-20	5	-0.40	2644410	526	9.42	5030	5030	5010	6530	3530	5030	5027.40	0.34	0	-60	5103	5066	4993	4956	4883	5085	4975	24	1500	500	3520	10	1	4769250	239	17.28	0.92	12	0.01	290.00	5433.00	6900	20230704	-27.39	4835	20240417	3.62	5450	-8.07	20240103	4835	3.62	20240417	6900	-27.39	20230704	4835	3.62	20240417	0.00	N	134060	500	23 억		16357	N	N	0	N	00	N
170	20240702	160808	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5030	110	2	2.24	27701940	5586	76.46	4920	5030	4920	6390	3445	4920	4960.09	0.34	0	-4	5120	5020	4970	4870	4820	4995	4845	24	1470	500	3440	10	1	4769250	240	17.34	0.93	12	0.12	290.00	5433.00	6900	20230704	-27.10	4835	20240417	4.03	5450	-7.71	20240103	4835	4.03	20240417	6900	-27.10	20230704	4835	4.03	20240417	0.00	N	134060	500	23 억		16362	N	N	0	N	00	N
171	20240702	150809	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5020	100	2	2.03	27189340	5484	75.06	4920	5020	4920	6390	3445	4920	4958.85	0.34	0	-42	5120	5020	4970	4870	4820	4995	4845	24	1470	500	3440	10	1	4769250	239	17.31	0.92	12	0.11	290.00	5433.00	6900	20230704	-27.25	4835	20240417	3.83	5450	-7.89	20240103	4835	3.83	20240417	6900	-27.25	20230704	4835	3.83	20240417	0.00	N	134060	500	23 억		16362	N	N	0	N	00	N
172	20240702	140810	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5010	90	2	1.83	26181270	5283	72.31	4920	5010	4920	6390	3445	4920	4956.65	0.34	0	-28	5120	5020	4970	4870	4820	4995	4845	24	1470	500	3440	10	1	4769250	239	17.28	0.92	12	0.11	290.00	5433.00	6900	20230704	-27.39	4835	20240417	3.62	5450	-8.07	20240103	4835	3.62	20240417	6900	-27.39	20230704	4835	3.62	20240417	0.00	N	134060	500	23 억		16362	N	N	0	N	00	N
173	20240702	130809	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4975	55	2	1.12	23322635	4711	64.48	4920	4980	4920	6390	3445	4920	4951.53	0.34	0	-28	5120	5020	4970	4870	4820	4995	4845	24	1470	500	3440	5	1	4769250	237	17.16	0.92	12	0.10	290.00	5433.00	6900	20230704	-27.90	4835	20240417	2.90	5450	-8.72	20240103	4835	2.90	20240417	6900	-27.90	20230704	4835	2.90	20240417	0.00	N	134060	500	23 억		16362	N	N	0	N	00	N
174	20240702	120810	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4980	60	2	1.22	20994215	4243	58.08	4920	4980	4920	6390	3445	4920	4948.83	0.34	0	-52	5120	5020	4970	4870	4820	4995	4845	24	1470	500	3440	5	1	4769250	238	17.17	0.92	12	0.09	290.00	5433.00	6900	20230704	-27.83	4835	20240417	3.00	5450	-8.62	20240103	4835	3.00	20240417	6900	-27.83	20230704	4835	3.00	20240417	0.00	N	134060	500	23 억		16362	N	N	0	N	00	N
175	20240702	110809	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4955	35	2	0.71	16112985	3261	44.63	4920	4955	4920	6390	3445	4920	4941.98	0.34	0	-52	5120	5020	4970	4870	4820	4995	4845	24	1470	500	3440	5	1	4769250	236	17.09	0.91	12	0.07	290.00	5433.00	6900	20230704	-28.19	4835	20240417	2.48	5450	-9.08	20240103	4835	2.48	20240417	6900	-28.19	20230704	4835	2.48	20240417	0.00	N	134060	500	23 억		16362	N	N	0	N	00	N
176	20240702	100809	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4950	30	2	0.61	9590985	1944	26.61	4920	4955	4920	6390	3445	4920	4934.60	0.34	0	-52	5120	5020	4970	4870	4820	4995	4845	24	1470	500	3440	5	1	4769250	236	17.07	0.91	12	0.04	290.00	5433.00	6900	20230704	-28.26	4835	20240417	2.38	5450	-9.17	20240103	4835	2.38	20240417	6900	-28.26	20230704	4835	2.38	20240417	0.00	N	134060	500	23 억		16362	N	N	0	N	00	N
177	20240702	090810	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4945	25	2	0.51	6557015	1331	18.22	4920	4950	4920	6390	3445	4920	4927.06	0.34	0	-49	5120	5020	4970	4870	4820	4995	4845	24	1470	500	3440	5	1	4769250	236	17.05	0.91	12	0.03	290.00	5433.00	6900	20230704	-28.33	4835	20240417	2.28	5450	-9.27	20240103	4835	2.28	20240417	6900	-28.33	20230704	4835	2.28	20240417	0.00	N	134060	500	23 억		16362	N	N	0	N	00	N
178	20240701	160807	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4920	-140	5	-2.77	36454465	7306	240.72	5060	5070	4920	6570	3550	5060	4988.40	0.34	0	107	5173	5116	5083	5026	4993	5100	5010	24	1510	500	3540	5	1	4769250	235	16.97	0.91	12	0.15	290.00	5433.00	6900	20230704	-28.70	4835	20240417	1.76	5450	-9.72	20240103	4835	1.76	20240417	6900	-28.70	20230704	4835	1.76	20240417	0.00	N	134060	500	23 억		16255	N	N	0	N	00	N
179	20240701	150808	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4975	-85	5	-1.68	27809155	5557	183.10	5060	5070	4970	6570	3550	5060	5003.02	0.34	0	149	5173	5116	5083	5026	4993	5100	5010	24	1510	500	3540	5	1	4769250	237	17.16	0.92	12	0.12	290.00	5433.00	6900	20230704	-27.90	4835	20240417	2.90	5450	-8.72	20240103	4835	2.90	20240417	6900	-27.90	20230704	4835	2.90	20240417	0.00	N	134060	500	23 억		16255	N	N	0	N	00	N
180	20240701	140807	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4975	-85	5	-1.68	27281270	5451	179.60	5060	5070	4975	6570	3550	5060	5003.48	0.34	0	149	5173	5116	5083	5026	4993	5100	5010	24	1510	500	3540	5	1	4769250	237	17.16	0.92	12	0.11	290.00	5433.00	6900	20230704	-27.90	4835	20240417	2.90	5450	-8.72	20240103	4835	2.90	20240417	6900	-27.90	20230704	4835	2.90	20240417	0.00	N	134060	500	23 억		16255	N	N	0	N	00	N
181	20240701	130807	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4985	-75	5	-1.48	18802340	3748	123.49	5060	5070	4985	6570	3550	5060	5015.09	0.34	0	26	5173	5116	5083	5026	4993	5100	5010	24	1510	500	3540	5	1	4769250	238	17.19	0.92	12	0.08	290.00	5433.00	6900	20230704	-27.75	4835	20240417	3.10	5450	-8.53	20240103	4835	3.10	20240417	6900	-27.75	20230704	4835	3.10	20240417	0.00	N	134060	500	23 억		16255	N	N	0	N	00	N
182	20240701	120808	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5020	-40	5	-0.79	6596770	1306	43.03	5060	5070	5020	6570	3550	5060	5050.15	0.34	0	-13	5173	5116	5083	5026	4993	5100	5010	24	1510	500	3540	10	1	4769250	239	17.31	0.92	12	0.03	290.00	5433.00	6900	20230704	-27.25	4835	20240417	3.83	5450	-7.89	20240103	4835	3.83	20240417	6900	-27.25	20230704	4835	3.83	20240417	0.00	N	134060	500	23 억		16255	N	N	0	N	00	N
183	20240701	110806	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5030	-30	5	-0.59	5335240	1055	34.76	5060	5070	5030	6570	3550	5060	5056.70	0.34	0	-13	5173	5116	5083	5026	4993	5100	5010	24	1510	500	3540	10	1	4769250	240	17.34	0.93	12	0.02	290.00	5433.00	6900	20230704	-27.10	4835	20240417	4.03	5450	-7.71	20240103	4835	4.03	20240417	6900	-27.10	20230704	4835	4.03	20240417	0.00	N	134060	500	23 억		16255	N	N	0	N	00	N
184	20240701	100805	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5050	-10	5	-0.20	4134680	817	26.92	5060	5070	5050	6570	3550	5060	5060.96	0.34	0	-13	5173	5116	5083	5026	4993	5100	5010	24	1510	500	3540	10	1	4769250	241	17.41	0.93	12	0.02	290.00	5433.00	6900	20230704	-26.81	4835	20240417	4.45	5450	-7.34	20240103	4835	4.45	20240417	6900	-26.81	20230704	4835	4.45	20240417	0.00	N	134060	500	23 억		16255	N	N	0	N	00	N
185	20240701	090803	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5060	0	3	0.00	3294840	651	21.45	5060	5070	5060	6570	3550	5060	5061.49	0.34	0	-13	5173	5116	5083	5026	4993	5100	5010	24	1510	500	3540	10	1	4769250	241	17.45	0.93	12	0.01	290.00	5433.00	6900	20230704	-26.67	4835	20240417	4.65	5450	-7.16	20240103	4835	4.65	20240417	6900	-26.67	20230704	4835	4.65	20240417	0.00	N	134060	500	23 억		16255	N	N	0	N	00	N