KissMeData/192250/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	160935	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1044	5	2	0.48	94783787	91620	47.98	1039	1047	1024	1350	728	1039	1034.53	0.41	0	-3973	1071	1054	1046	1029	1021	1051	1026	71	311	100	760	1	1	70671257	738	16.31	0.82	12	0.13	64.00	1268.00	1736	20240327	-39.86	1010	20240725	3.37	1736	-39.86	20240327	1010	3.37	20240725	1736	-39.86	20240327	1010	3.37	20240725	4.45	N	192250	100	70 억		288347	N	N	0	N	00	N
3	20240731	150948	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1045	6	2	0.58	92532992	89463	46.85	1039	1047	1024	1350	728	1039	1034.32	0.41	0	-5175	1071	1054	1046	1029	1021	1051	1026	71	311	100	760	1	1	70671257	739	16.33	0.82	12	0.13	64.00	1268.00	1736	20240327	-39.80	1010	20240725	3.47	1736	-39.80	20240327	1010	3.47	20240725	1736	-39.80	20240327	1010	3.47	20240725	4.45	N	192250	100	70 억		288347	N	N	0	N	00	N
4	20240731	140948	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1037	-2	5	-0.19	76320269	73875	38.69	1039	1044	1024	1350	728	1039	1033.10	0.41	0	-7490	1071	1054	1046	1029	1021	1051	1026	71	311	100	760	1	1	70671257	733	16.20	0.82	12	0.10	64.00	1268.00	1736	20240327	-40.26	1010	20240725	2.67	1736	-40.26	20240327	1010	2.67	20240725	1736	-40.26	20240327	1010	2.67	20240725	4.45	N	192250	100	70 억		288347	N	N	0	N	00	N
5	20240731	130944	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1034	-5	5	-0.48	49133250	47607	24.93	1039	1044	1024	1350	728	1039	1032.06	0.41	0	-19178	1071	1054	1046	1029	1021	1051	1026	71	311	100	760	1	1	70671257	731	16.16	0.82	12	0.07	64.00	1268.00	1736	20240327	-40.44	1010	20240725	2.38	1736	-40.44	20240327	1010	2.38	20240725	1736	-40.44	20240327	1010	2.38	20240725	4.45	N	192250	100	70 억		288347	N	N	0	N	00	N
6	20240731	120944	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1033	-6	5	-0.58	38590908	37382	19.58	1039	1044	1024	1350	728	1039	1032.34	0.41	0	-19201	1071	1054	1046	1029	1021	1051	1026	71	311	100	760	1	1	70671257	730	16.14	0.81	12	0.05	64.00	1268.00	1736	20240327	-40.50	1010	20240725	2.28	1736	-40.50	20240327	1010	2.28	20240725	1736	-40.50	20240327	1010	2.28	20240725	4.45	N	192250	100	70 억		288347	N	N	0	N	00	N
7	20240731	110946	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1029	-10	5	-0.96	34079696	33005	17.28	1039	1044	1024	1350	728	1039	1032.56	0.41	0	-18031	1071	1054	1046	1029	1021	1051	1026	71	311	100	760	1	1	70671257	727	16.08	0.81	12	0.05	64.00	1268.00	1736	20240327	-40.73	1010	20240725	1.88	1736	-40.73	20240327	1010	1.88	20240725	1736	-40.73	20240327	1010	1.88	20240725	4.45	N	192250	100	70 억		288347	N	N	0	N	00	N
8	20240731	100942	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1038	-1	5	-0.10	10449462	10077	5.28	1039	1044	1033	1350	728	1039	1036.96	0.41	0	-5462	1071	1054	1046	1029	1021	1051	1026	71	311	100	760	1	1	70671257	734	16.22	0.82	12	0.01	64.00	1268.00	1736	20240327	-40.21	1010	20240725	2.77	1736	-40.21	20240327	1010	2.77	20240725	1736	-40.21	20240327	1010	2.77	20240725	4.45	N	192250	100	70 억		288347	N	N	0	N	00	N
9	20240731	090942	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1035	-4	5	-0.38	4620701	4448	2.33	1039	1044	1035	1350	728	1039	1038.83	0.41	0	-3273	1071	1054	1046	1029	1021	1051	1026	71	311	100	760	1	1	70671257	731	16.17	0.82	12	0.01	64.00	1268.00	1736	20240327	-40.38	1010	20240725	2.48	1736	-40.38	20240327	1010	2.48	20240725	1736	-40.38	20240327	1010	2.48	20240725	4.45	N	192250	100	70 억		288347	N	N	0	N	00	N
10	20240730	160919	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1039	-22	5	-2.07	199804691	190704	155.17	1060	1063	1038	1379	743	1061	1047.72	0.57	0	-116595	1071	1066	1058	1053	1045	1068	1055	71	318	100	780	1	1	70671257	734	16.23	0.82	12	0.27	64.00	1268.00	1736	20240327	-40.15	1010	20240725	2.87	1736	-40.15	20240327	1010	2.87	20240725	1736	-40.15	20240327	1010	2.87	20240725	4.45	N	192250	100	70 억		404091	N	N	0	N	00	N
11	20240730	150936	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1045	-16	5	-1.51	171608458	163577	133.10	1060	1063	1040	1379	743	1061	1049.10	0.57	0	-106304	1071	1066	1058	1053	1045	1068	1055	71	318	100	780	1	1	70671257	739	16.33	0.82	12	0.23	64.00	1268.00	1736	20240327	-39.80	1010	20240725	3.47	1736	-39.80	20240327	1010	3.47	20240725	1736	-39.80	20240327	1010	3.47	20240725	4.45	N	192250	100	70 억		404091	N	N	0	N	00	N
12	20240730	140925	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1042	-19	5	-1.79	147365585	140311	114.17	1060	1063	1040	1379	743	1061	1050.28	0.57	0	-98113	1071	1066	1058	1053	1045	1068	1055	71	318	100	780	1	1	70671257	736	16.28	0.82	12	0.20	64.00	1268.00	1736	20240327	-39.98	1010	20240725	3.17	1736	-39.98	20240327	1010	3.17	20240725	1736	-39.98	20240327	1010	3.17	20240725	4.45	N	192250	100	70 억		404091	N	N	0	N	00	N
13	20240730	130930	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1043	-18	5	-1.70	140967351	134171	109.17	1060	1063	1041	1379	743	1061	1050.65	0.57	0	-95332	1071	1066	1058	1053	1045	1068	1055	71	318	100	780	1	1	70671257	737	16.30	0.82	12	0.19	64.00	1268.00	1736	20240327	-39.92	1010	20240725	3.27	1736	-39.92	20240327	1010	3.27	20240725	1736	-39.92	20240327	1010	3.27	20240725	4.45	N	192250	100	70 억		404091	N	N	0	N	00	N
14	20240730	120923	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1046	-15	5	-1.41	116999351	111224	90.50	1060	1063	1046	1379	743	1061	1051.93	0.57	0	-75594	1071	1066	1058	1053	1045	1068	1055	71	318	100	780	1	1	70671257	739	16.34	0.82	12	0.16	64.00	1268.00	1736	20240327	-39.75	1010	20240725	3.56	1736	-39.75	20240327	1010	3.56	20240725	1736	-39.75	20240327	1010	3.56	20240725	4.45	N	192250	100	70 억		404091	N	N	0	N	00	N
15	20240730	110929	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1054	-7	5	-0.66	84269095	80007	65.10	1060	1063	1048	1379	743	1061	1053.27	0.57	0	-48652	1071	1066	1058	1053	1045	1068	1055	71	318	100	780	1	1	70671257	745	16.47	0.83	12	0.11	64.00	1268.00	1736	20240327	-39.29	1010	20240725	4.36	1736	-39.29	20240327	1010	4.36	20240725	1736	-39.29	20240327	1010	4.36	20240725	4.45	N	192250	100	70 억		404091	N	N	0	N	00	N
16	20240730	100935	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1050	-11	5	-1.04	72697798	68988	56.13	1060	1063	1048	1379	743	1061	1053.77	0.57	0	-50452	1071	1066	1058	1053	1045	1068	1055	71	318	100	780	1	1	70671257	742	16.41	0.83	12	0.10	64.00	1268.00	1736	20240327	-39.52	1010	20240725	3.96	1736	-39.52	20240327	1010	3.96	20240725	1736	-39.52	20240327	1010	3.96	20240725	4.45	N	192250	100	70 억		404091	N	N	0	N	00	N
17	20240730	090939	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1062	1	2	0.09	3646849	3436	2.80	1060	1063	1060	1379	743	1061	1061.36	0.57	0	-1741	1071	1066	1058	1053	1045	1068	1055	71	318	100	780	1	1	70671257	751	16.59	0.84	12	0.00	64.00	1268.00	1736	20240327	-38.82	1010	20240725	5.15	1736	-38.82	20240327	1010	5.15	20240725	1736	-38.82	20240327	1010	5.15	20240725	4.45	N	192250	100	70 억		404091	N	N	0	N	00	N
18	20240729	160918	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1061	9	2	0.86	129288868	122346	131.06	1052	1063	1050	1367	737	1052	1056.75	0.51	0	41088	1067	1059	1052	1044	1037	1059	1044	71	315	100	770	1	1	70671257	750	16.58	0.84	12	0.17	64.00	1268.00	1736	20240327	-38.88	1010	20240725	5.05	1736	-38.88	20240327	1010	5.05	20240725	1736	-38.88	20240327	1010	5.05	20240725	4.44	N	192250	100	70 억		363002	N	N	0	N	00	N
19	20240729	150933	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1060	8	2	0.76	106798365	101075	108.28	1052	1063	1050	1367	737	1052	1056.62	0.51	0	38326	1067	1059	1052	1044	1037	1059	1044	71	315	100	770	1	1	70671257	749	16.56	0.84	12	0.14	64.00	1268.00	1736	20240327	-38.94	1010	20240725	4.95	1736	-38.94	20240327	1010	4.95	20240725	1736	-38.94	20240327	1010	4.95	20240725	4.44	N	192250	100	70 억		363002	N	N	0	N	00	N
20	20240729	140938	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1060	8	2	0.76	79988662	75761	81.16	1052	1063	1050	1367	737	1052	1055.80	0.51	0	22765	1067	1059	1052	1044	1037	1059	1044	71	315	100	770	1	1	70671257	749	16.56	0.84	12	0.11	64.00	1268.00	1736	20240327	-38.94	1010	20240725	4.95	1736	-38.94	20240327	1010	4.95	20240725	1736	-38.94	20240327	1010	4.95	20240725	4.44	N	192250	100	70 억		363002	N	N	0	N	00	N
21	20240729	130937	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1060	8	2	0.76	78211988	74084	79.36	1052	1063	1050	1367	737	1052	1055.72	0.51	0	22356	1067	1059	1052	1044	1037	1059	1044	71	315	100	770	1	1	70671257	749	16.56	0.84	12	0.10	64.00	1268.00	1736	20240327	-38.94	1010	20240725	4.95	1736	-38.94	20240327	1010	4.95	20240725	1736	-38.94	20240327	1010	4.95	20240725	4.44	N	192250	100	70 억		363002	N	N	0	N	00	N
22	20240729	120933	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1056	4	2	0.38	56007290	53027	56.81	1052	1063	1050	1367	737	1052	1056.20	0.51	0	18397	1067	1059	1052	1044	1037	1059	1044	71	315	100	770	1	1	70671257	746	16.50	0.83	12	0.08	64.00	1268.00	1736	20240327	-39.17	1010	20240725	4.55	1736	-39.17	20240327	1010	4.55	20240725	1736	-39.17	20240327	1010	4.55	20240725	4.44	N	192250	100	70 억		363002	N	N	0	N	00	N
23	20240729	110925	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1059	7	2	0.67	46001633	43565	46.67	1052	1063	1050	1367	737	1052	1055.93	0.51	0	18773	1067	1059	1052	1044	1037	1059	1044	71	315	100	770	1	1	70671257	748	16.55	0.84	12	0.06	64.00	1268.00	1736	20240327	-39.00	1010	20240725	4.85	1736	-39.00	20240327	1010	4.85	20240725	1736	-39.00	20240327	1010	4.85	20240725	4.44	N	192250	100	70 억		363002	N	N	0	N	00	N
24	20240729	100922	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1062	10	2	0.95	41626270	39434	42.24	1052	1063	1050	1367	737	1052	1055.59	0.51	0	20553	1067	1059	1052	1044	1037	1059	1044	71	315	100	770	1	1	70671257	751	16.59	0.84	12	0.06	64.00	1268.00	1736	20240327	-38.82	1010	20240725	5.15	1736	-38.82	20240327	1010	5.15	20240725	1736	-38.82	20240327	1010	5.15	20240725	4.44	N	192250	100	70 억		363002	N	N	0	N	00	N
25	20240729	090921	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1055	3	2	0.29	11849977	11263	12.07	1052	1057	1050	1367	737	1052	1052.12	0.51	0	2288	1067	1059	1052	1044	1037	1059	1044	71	315	100	770	1	1	70671257	746	16.48	0.83	12	0.02	64.00	1268.00	1736	20240327	-39.23	1010	20240725	4.46	1736	-39.23	20240327	1010	4.46	20240725	1736	-39.23	20240327	1010	4.46	20240725	4.44	N	192250	100	70 억		363002	N	N	0	N	00	N
26	20240726	160909	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1052	0	3	0.00	96841722	92157	27.40	1052	1060	1045	1367	737	1052	1050.83	0.51	0	5282	1088	1070	1040	1022	992	1079	1031	71	315	100	770	1	1	70671257	743	16.44	0.83	12	0.13	64.00	1268.00	1736	20240327	-39.40	1010	20240725	4.16	1736	-39.40	20240327	1010	4.16	20240725	1736	-39.40	20240327	1010	4.16	20240725	4.40	N	192250	100	70 억		357720	N	N	0	N	00	N
27	20240726	150917	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1057	5	2	0.48	83784640	79753	23.71	1052	1060	1045	1367	737	1052	1050.55	0.51	0	3117	1088	1070	1040	1022	992	1079	1031	71	315	100	770	1	1	70671257	747	16.52	0.83	12	0.11	64.00	1268.00	1736	20240327	-39.11	1010	20240725	4.65	1736	-39.11	20240327	1010	4.65	20240725	1736	-39.11	20240327	1010	4.65	20240725	4.40	N	192250	100	70 억		357720	N	N	0	N	00	N
28	20240726	140918	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1054	2	2	0.19	66969989	63740	18.95	1052	1060	1045	1367	737	1052	1050.67	0.51	0	-1340	1088	1070	1040	1022	992	1079	1031	71	315	100	770	1	1	70671257	745	16.47	0.83	12	0.09	64.00	1268.00	1736	20240327	-39.29	1010	20240725	4.36	1736	-39.29	20240327	1010	4.36	20240725	1736	-39.29	20240327	1010	4.36	20240725	4.40	N	192250	100	70 억		357720	N	N	0	N	00	N
29	20240726	130920	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1050	-2	5	-0.19	58525486	55681	16.56	1052	1060	1045	1367	737	1052	1051.09	0.51	0	-1477	1088	1070	1040	1022	992	1079	1031	71	315	100	770	1	1	70671257	742	16.41	0.83	12	0.08	64.00	1268.00	1736	20240327	-39.52	1010	20240725	3.96	1736	-39.52	20240327	1010	3.96	20240725	1736	-39.52	20240327	1010	3.96	20240725	4.40	N	192250	100	70 억		357720	N	N	0	N	00	N
30	20240726	120922	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1053	1	2	0.10	36515510	34788	10.34	1052	1060	1045	1367	737	1052	1049.66	0.51	0	-4407	1088	1070	1040	1022	992	1079	1031	71	315	100	770	1	1	70671257	744	16.45	0.83	12	0.05	64.00	1268.00	1736	20240327	-39.34	1010	20240725	4.26	1736	-39.34	20240327	1010	4.26	20240725	1736	-39.34	20240327	1010	4.26	20240725	4.40	N	192250	100	70 억		357720	N	N	0	N	00	N
31	20240726	110923	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1054	2	2	0.19	28443962	27111	8.06	1052	1060	1045	1367	737	1052	1049.17	0.51	0	-2768	1088	1070	1040	1022	992	1079	1031	71	315	100	770	1	1	70671257	745	16.47	0.83	12	0.04	64.00	1268.00	1736	20240327	-39.29	1010	20240725	4.36	1736	-39.29	20240327	1010	4.36	20240725	1736	-39.29	20240327	1010	4.36	20240725	4.40	N	192250	100	70 억		357720	N	N	0	N	00	N
32	20240726	100916	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1052	0	3	0.00	21775632	20763	6.17	1052	1060	1045	1367	737	1052	1048.77	0.51	0	-2631	1088	1070	1040	1022	992	1079	1031	71	315	100	770	1	1	70671257	743	16.44	0.83	12	0.03	64.00	1268.00	1736	20240327	-39.40	1010	20240725	4.16	1736	-39.40	20240327	1010	4.16	20240725	1736	-39.40	20240327	1010	4.16	20240725	4.40	N	192250	100	70 억		357720	N	N	0	N	00	N
33	20240726	090915	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1052	0	3	0.00	2746011	2603	0.77	1052	1060	1052	1367	737	1052	1054.94	0.51	0	153	1088	1070	1040	1022	992	1079	1031	71	315	100	770	1	1	70671257	743	16.44	0.83	12	0.00	64.00	1268.00	1736	20240327	-39.40	1010	20240725	4.16	1736	-39.40	20240327	1010	4.16	20240725	1736	-39.40	20240327	1010	4.16	20240725	4.40	N	192250	100	70 억		357720	N	N	0	N	00	N
34	20240725	160913	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1052	1	2	0.10	348820335	335998	88.38	1048	1058	1010	1366	736	1051	1038.16	0.43	0	59618	1098	1074	1060	1036	1022	1067	1029	71	315	100	770	1	1	70671257	743	16.44	0.83	12	0.48	64.00	1268.00	1736	20240327	-39.40	1010	20240725	4.16	1736	-39.40	20240327	1010	4.16	20240725	1736	-39.40	20240327	1010	4.16	20240725	4.39	N	192250	100	70 억		303222	N	N	0	N	00	N
35	20240725	150925	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1052	1	2	0.10	332998199	320937	84.42	1048	1058	1010	1366	736	1051	1037.58	0.43	0	60363	1098	1074	1060	1036	1022	1067	1029	71	315	100	770	1	1	70671257	743	16.44	0.83	12	0.45	64.00	1268.00	1736	20240327	-39.40	1010	20240725	4.16	1736	-39.40	20240327	1010	4.16	20240725	1736	-39.40	20240327	1010	4.16	20240725	4.39	N	192250	100	70 억		303222	N	N	0	N	00	N
36	20240725	140922	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1043	-8	5	-0.76	299133056	288757	75.95	1048	1058	1010	1366	736	1051	1035.93	0.43	0	55951	1098	1074	1060	1036	1022	1067	1029	71	315	100	770	1	1	70671257	737	16.30	0.82	12	0.41	64.00	1268.00	1736	20240327	-39.92	1010	20240725	3.27	1736	-39.92	20240327	1010	3.27	20240725	1736	-39.92	20240327	1010	3.27	20240725	4.39	N	192250	100	70 억		303222	N	N	0	N	00	N
37	20240725	130915	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1053	2	2	0.19	277153663	267747	70.43	1048	1058	1010	1366	736	1051	1035.13	0.43	0	47424	1098	1074	1060	1036	1022	1067	1029	71	315	100	770	1	1	70671257	744	16.45	0.83	12	0.38	64.00	1268.00	1736	20240327	-39.34	1010	20240725	4.26	1736	-39.34	20240327	1010	4.26	20240725	1736	-39.34	20240327	1010	4.26	20240725	4.39	N	192250	100	70 억		303222	N	N	0	N	00	N
38	20240725	120921	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1039	-12	5	-1.14	183529581	178460	46.94	1048	1048	1010	1366	736	1051	1028.41	0.43	0	-13445	1098	1074	1060	1036	1022	1067	1029	71	315	100	770	1	1	70671257	734	16.23	0.82	12	0.25	64.00	1268.00	1736	20240327	-40.15	1010	20240725	2.87	1736	-40.15	20240327	1010	2.87	20240725	1736	-40.15	20240327	1010	2.87	20240725	4.39	N	192250	100	70 억		303222	N	N	0	N	00	N
39	20240725	110918	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1039	-12	5	-1.14	179372142	174449	45.89	1048	1048	1010	1366	736	1051	1028.22	0.43	0	-13955	1098	1074	1060	1036	1022	1067	1029	71	315	100	770	1	1	70671257	734	16.23	0.82	12	0.25	64.00	1268.00	1736	20240327	-40.15	1010	20240725	2.87	1736	-40.15	20240327	1010	2.87	20240725	1736	-40.15	20240327	1010	2.87	20240725	4.39	N	192250	100	70 억		303222	N	N	0	N	00	N
40	20240725	100912	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1039	-12	5	-1.14	160203218	155942	41.02	1048	1048	1010	1366	736	1051	1027.33	0.43	0	-9404	1098	1074	1060	1036	1022	1067	1029	71	315	100	770	1	1	70671257	734	16.23	0.82	12	0.22	64.00	1268.00	1736	20240327	-40.15	1010	20240725	2.87	1736	-40.15	20240327	1010	2.87	20240725	1736	-40.15	20240327	1010	2.87	20240725	4.39	N	192250	100	70 억		303222	N	N	0	N	00	N
41	20240725	090909	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1040	-11	5	-1.05	41728715	40362	10.62	1048	1048	1020	1366	736	1051	1033.86	0.43	0	16687	1098	1074	1060	1036	1022	1067	1029	71	315	100	770	1	1	70671257	735	16.25	0.82	12	0.06	64.00	1268.00	1736	20240327	-40.09	1020	20240725	1.96	1736	-40.09	20240327	1020	1.96	20240725	1736	-40.09	20240327	1020	1.96	20240725	4.39	N	192250	100	70 억		303222	N	N	0	N	00	N
42	20240724	160908	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1051	-15	5	-1.41	393492622	371002	86.08	1053	1084	1046	1385	747	1066	1060.69	0.33	0	72748	1106	1085	1072	1051	1038	1079	1045	71	319	100	780	1	1	70671257	743	16.42	0.83	12	0.52	64.00	1268.00	1736	20240327	-39.46	1046	20240724	0.48	1736	-39.46	20240327	1046	0.48	20240724	1736	-39.46	20240327	1046	0.48	20240724	4.44	N	192250	100	70 억		230710	N	N	0	N	00	N
43	20240724	150922	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1058	-8	5	-0.75	351485021	331054	76.81	1053	1084	1046	1385	747	1066	1061.72	0.33	0	69794	1106	1085	1072	1051	1038	1079	1045	71	319	100	780	1	1	70671257	748	16.53	0.83	12	0.47	64.00	1268.00	1736	20240327	-39.06	1046	20240724	1.15	1736	-39.06	20240327	1046	1.15	20240724	1736	-39.06	20240327	1046	1.15	20240724	4.44	N	192250	100	70 억		230710	N	N	0	N	00	N
44	20240724	140916	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1073	7	2	0.66	214689772	201529	46.76	1053	1084	1046	1385	747	1066	1065.30	0.33	0	40321	1106	1085	1072	1051	1038	1079	1045	71	319	100	780	1	1	70671257	758	16.77	0.85	12	0.29	64.00	1268.00	1736	20240327	-38.19	1046	20240724	2.58	1736	-38.19	20240327	1046	2.58	20240724	1736	-38.19	20240327	1046	2.58	20240724	4.44	N	192250	100	70 억		230710	N	N	0	N	00	N
45	20240724	130923	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1077	11	2	1.03	184119759	173108	40.17	1053	1084	1046	1385	747	1066	1063.61	0.33	0	50027	1106	1085	1072	1051	1038	1079	1045	71	319	100	780	1	1	70671257	761	16.83	0.85	12	0.24	64.00	1268.00	1736	20240327	-37.96	1046	20240724	2.96	1736	-37.96	20240327	1046	2.96	20240724	1736	-37.96	20240327	1046	2.96	20240724	4.44	N	192250	100	70 억		230710	N	N	0	N	00	N
46	20240724	120920	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1070	4	2	0.38	145261267	137017	31.79	1053	1080	1046	1385	747	1066	1060.17	0.33	0	50812	1106	1085	1072	1051	1038	1079	1045	71	319	100	780	1	1	70671257	756	16.72	0.84	12	0.19	64.00	1268.00	1736	20240327	-38.36	1046	20240724	2.29	1736	-38.36	20240327	1046	2.29	20240724	1736	-38.36	20240327	1046	2.29	20240724	4.44	N	192250	100	70 억		230710	N	N	0	N	00	N
47	20240724	110916	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1072	6	2	0.56	118330581	111928	25.97	1053	1072	1046	1385	747	1066	1057.20	0.33	0	48675	1106	1085	1072	1051	1038	1079	1045	71	319	100	780	1	1	70671257	758	16.75	0.85	12	0.16	64.00	1268.00	1736	20240327	-38.25	1046	20240724	2.49	1736	-38.25	20240327	1046	2.49	20240724	1736	-38.25	20240327	1046	2.49	20240724	4.44	N	192250	100	70 억		230710	N	N	0	N	00	N
48	20240724	100943	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1068	2	2	0.19	91927972	87186	20.23	1053	1071	1046	1385	747	1066	1054.39	0.33	0	34795	1106	1085	1072	1051	1038	1079	1045	71	319	100	780	1	1	70671257	755	16.69	0.84	12	0.12	64.00	1268.00	1736	20240327	-38.48	1046	20240724	2.10	1736	-38.48	20240327	1046	2.10	20240724	1736	-38.48	20240327	1046	2.10	20240724	4.44	N	192250	100	70 억		230710	N	N	0	N	00	N
49	20240724	090910	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1055	-11	5	-1.03	63208215	60098	13.94	1053	1064	1046	1385	747	1066	1051.75	0.33	0	14076	1106	1085	1072	1051	1038	1079	1045	71	319	100	780	1	1	70671257	746	16.48	0.83	12	0.09	64.00	1268.00	1736	20240327	-39.23	1046	20240724	0.86	1736	-39.23	20240327	1046	0.86	20240724	1736	-39.23	20240327	1046	0.86	20240724	4.44	N	192250	100	70 억		230710	N	N	0	N	00	N
50	20240723	160905	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1066	-16	5	-1.48	455015771	424842	11.90	1081	1093	1059	1406	758	1082	1071.01	0.29	0	25986	1248	1165	1118	1035	988	1141	1011	71	324	100	800	1	1	70671257	753	16.66	0.84	12	0.60	64.00	1268.00	1736	20240327	-38.59	1046	20240718	1.91	1736	-38.59	20240327	1046	1.91	20240718	1736	-38.59	20240327	1046	1.91	20240718	4.45	N	192250	100	70 억		205036	N	N	0	N	00	N
51	20240723	150925	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1065	-17	5	-1.57	410572821	383244	10.74	1081	1093	1059	1406	758	1082	1071.29	0.29	0	18041	1248	1165	1118	1035	988	1141	1011	71	324	100	800	1	1	70671257	753	16.64	0.84	12	0.54	64.00	1268.00	1736	20240327	-38.65	1046	20240718	1.82	1736	-38.65	20240327	1046	1.82	20240718	1736	-38.65	20240327	1046	1.82	20240718	4.45	N	192250	100	70 억		205036	N	N	0	N	00	N
52	20240723	140908	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1068	-14	5	-1.29	377227707	352004	9.86	1081	1093	1059	1406	758	1082	1071.64	0.29	0	9164	1248	1165	1118	1035	988	1141	1011	71	324	100	800	1	1	70671257	755	16.69	0.84	12	0.50	64.00	1268.00	1736	20240327	-38.48	1046	20240718	2.10	1736	-38.48	20240327	1046	2.10	20240718	1736	-38.48	20240327	1046	2.10	20240718	4.45	N	192250	100	70 억		205036	N	N	0	N	00	N
53	20240723	130903	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1063	-19	5	-1.76	339757071	316881	8.88	1081	1093	1059	1406	758	1082	1072.17	0.29	0	1749	1248	1165	1118	1035	988	1141	1011	71	324	100	800	1	1	70671257	751	16.61	0.84	12	0.45	64.00	1268.00	1736	20240327	-38.77	1046	20240718	1.63	1736	-38.77	20240327	1046	1.63	20240718	1736	-38.77	20240327	1046	1.63	20240718	4.45	N	192250	100	70 억		205036	N	N	0	N	00	N
54	20240723	120909	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1063	-19	5	-1.76	308797157	287701	8.06	1081	1093	1060	1406	758	1082	1073.31	0.29	0	-182	1248	1165	1118	1035	988	1141	1011	71	324	100	800	1	1	70671257	751	16.61	0.84	12	0.41	64.00	1268.00	1736	20240327	-38.77	1046	20240718	1.63	1736	-38.77	20240327	1046	1.63	20240718	1736	-38.77	20240327	1046	1.63	20240718	4.45	N	192250	100	70 억		205036	N	N	0	N	00	N
55	20240723	110910	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1065	-17	5	-1.57	302410445	281693	7.89	1081	1093	1060	1406	758	1082	1073.53	0.29	0	880	1248	1165	1118	1035	988	1141	1011	71	324	100	800	1	1	70671257	753	16.64	0.84	12	0.40	64.00	1268.00	1736	20240327	-38.65	1046	20240718	1.82	1736	-38.65	20240327	1046	1.82	20240718	1736	-38.65	20240327	1046	1.82	20240718	4.45	N	192250	100	70 억		205036	N	N	0	N	00	N
56	20240723	100906	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1076	-6	5	-0.55	201492362	186895	5.24	1081	1093	1071	1406	758	1082	1078.09	0.29	0	9904	1248	1165	1118	1035	988	1141	1011	71	324	100	800	1	1	70671257	760	16.81	0.85	12	0.26	64.00	1268.00	1736	20240327	-38.02	1046	20240718	2.87	1736	-38.02	20240327	1046	2.87	20240718	1736	-38.02	20240327	1046	2.87	20240718	4.45	N	192250	100	70 억		205036	N	N	0	N	00	N
57	20240723	090915	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1074	-8	5	-0.74	68468121	63559	1.78	1081	1084	1071	1406	758	1082	1077.19	0.29	0	25441	1248	1165	1118	1035	988	1141	1011	71	324	100	800	1	1	70671257	759	16.78	0.85	12	0.09	64.00	1268.00	1736	20240327	-38.13	1046	20240718	2.68	1736	-38.13	20240327	1046	2.68	20240718	1736	-38.13	20240327	1046	2.68	20240718	4.45	N	192250	100	70 억		205036	N	N	0	N	00	N
58	20240722	160859	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1082	17	2	1.60	4066115594	3546133	2071.59	1092	1201	1071	1384	746	1065	1146.66	0.59	0	-205273	1103	1084	1071	1052	1039	1077	1045	71	319	100	780	1	1	70671257	765	16.91	0.85	12	5.02	64.00	1268.00	1736	20240327	-37.67	1046	20240718	3.44	1736	-37.67	20240327	1046	3.44	20240718	1736	-37.67	20240327	1046	3.44	20240718	4.50	N	192250	100	70 억		414029	N	N	0	N	00	N
59	20240722	150906	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1083	18	2	1.69	3995216529	3480371	2033.18	1092	1201	1077	1384	746	1065	1147.94	0.59	0	-208418	1103	1084	1071	1052	1039	1077	1045	71	319	100	780	1	1	70671257	765	16.92	0.85	12	4.92	64.00	1268.00	1736	20240327	-37.62	1046	20240718	3.54	1736	-37.62	20240327	1046	3.54	20240718	1736	-37.62	20240327	1046	3.54	20240718	4.50	N	192250	100	70 억		414029	N	N	0	N	00	N
60	20240722	140913	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1085	20	2	1.88	3864559115	3359827	1962.76	1092	1201	1085	1384	746	1065	1150.24	0.59	0	-211771	1103	1084	1071	1052	1039	1077	1045	71	319	100	780	1	1	70671257	767	16.95	0.86	12	4.75	64.00	1268.00	1736	20240327	-37.50	1046	20240718	3.73	1736	-37.50	20240327	1046	3.73	20240718	1736	-37.50	20240327	1046	3.73	20240718	4.50	N	192250	100	70 억		414029	N	N	0	N	00	N
61	20240722	130909	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1102	37	2	3.47	3705462424	3214017	1877.58	1092	1201	1092	1384	746	1065	1152.92	0.59	0	-203131	1103	1084	1071	1052	1039	1077	1045	71	319	100	780	1	1	70671257	779	17.22	0.87	12	4.55	64.00	1268.00	1736	20240327	-36.52	1046	20240718	5.35	1736	-36.52	20240327	1046	5.35	20240718	1736	-36.52	20240327	1046	5.35	20240718	4.50	N	192250	100	70 억		414029	N	N	0	N	00	N
62	20240722	120906	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1121	56	2	5.26	3474170479	3005525	1755.78	1092	1201	1092	1384	746	1065	1155.94	0.59	0	-153168	1103	1084	1071	1052	1039	1077	1045	71	319	100	780	1	1	70671257	792	17.52	0.88	12	4.25	64.00	1268.00	1736	20240327	-35.43	1046	20240718	7.17	1736	-35.43	20240327	1046	7.17	20240718	1736	-35.43	20240327	1046	7.17	20240718	4.50	N	192250	100	70 억		414029	N	N	0	N	00	N
63	20240722	110905	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1104	39	2	3.66	3311075679	2859338	1670.38	1092	1201	1092	1384	746	1065	1158.00	0.59	0	-143562	1103	1084	1071	1052	1039	1077	1045	71	319	100	780	1	1	70671257	780	17.25	0.87	12	4.05	64.00	1268.00	1736	20240327	-36.41	1046	20240718	5.54	1736	-36.41	20240327	1046	5.54	20240718	1736	-36.41	20240327	1046	5.54	20240718	4.50	N	192250	100	70 억		414029	N	N	0	N	00	N
64	20240722	100906	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1109	44	2	4.13	3174637871	2735570	1598.08	1092	1201	1092	1384	746	1065	1160.52	0.59	0	-155435	1103	1084	1071	1052	1039	1077	1045	71	319	100	780	1	1	70671257	784	17.33	0.87	12	3.87	64.00	1268.00	1736	20240327	-36.12	1046	20240718	6.02	1736	-36.12	20240327	1046	6.02	20240718	1736	-36.12	20240327	1046	6.02	20240718	4.50	N	192250	100	70 억		414029	N	N	0	N	00	N
65	20240722	090908	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1164	99	2	9.30	1900386016	1620989	946.96	1092	1201	1092	1384	746	1065	1172.40	0.59	0	-76339	1103	1084	1071	1052	1039	1077	1045	71	319	100	780	1	1	70671257	823	18.19	0.92	12	2.29	64.00	1268.00	1736	20240327	-32.95	1046	20240718	11.28	1736	-32.95	20240327	1046	11.28	20240718	1736	-32.95	20240327	1046	11.28	20240718	4.50	N	192250	100	70 억		414029	N	N	0	N	00	N
66	20240719	160843	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1065	-1	5	-0.09	163683893	153355	60.64	1089	1090	1058	1385	747	1066	1067.36	0.59	0	-3113	1094	1080	1063	1049	1032	1087	1056	71	319	100	780	1	1	70671257	753	16.64	0.84	12	0.22	64.00	1268.00	1736	20240327	-38.65	1046	20240718	1.82	1736	-38.65	20240327	1046	1.82	20240718	1736	-38.65	20240327	1046	1.82	20240718	4.48	N	192250	100	70 억		417482	N	N	0	N	00	N
67	20240719	150853	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1066	0	3	0.00	157442134	147493	58.32	1089	1090	1058	1385	747	1066	1067.46	0.59	0	-5807	1094	1080	1063	1049	1032	1087	1056	71	319	100	780	1	1	70671257	753	16.66	0.84	12	0.21	64.00	1268.00	1736	20240327	-38.59	1046	20240718	1.91	1736	-38.59	20240327	1046	1.91	20240718	1736	-38.59	20240327	1046	1.91	20240718	4.48	N	192250	100	70 억		417482	N	N	0	N	00	N
68	20240719	140855	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1066	0	3	0.00	123024726	115117	45.52	1089	1090	1058	1385	747	1066	1068.72	0.59	0	-17009	1094	1080	1063	1049	1032	1087	1056	71	319	100	780	1	1	70671257	753	16.66	0.84	12	0.16	64.00	1268.00	1736	20240327	-38.59	1046	20240718	1.91	1736	-38.59	20240327	1046	1.91	20240718	1736	-38.59	20240327	1046	1.91	20240718	4.48	N	192250	100	70 억		417482	N	N	0	N	00	N
69	20240719	130845	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1065	-1	5	-0.09	98757649	92252	36.48	1089	1090	1058	1385	747	1066	1070.57	0.59	0	-18456	1094	1080	1063	1049	1032	1087	1056	71	319	100	780	1	1	70671257	753	16.64	0.84	12	0.13	64.00	1268.00	1736	20240327	-38.65	1046	20240718	1.82	1736	-38.65	20240327	1046	1.82	20240718	1736	-38.65	20240327	1046	1.82	20240718	4.48	N	192250	100	70 억		417482	N	N	0	N	00	N
70	20240719	120847	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1064	-2	5	-0.19	92953253	86800	34.32	1089	1090	1058	1385	747	1066	1070.95	0.59	0	-15683	1094	1080	1063	1049	1032	1087	1056	71	319	100	780	1	1	70671257	752	16.62	0.84	12	0.12	64.00	1268.00	1736	20240327	-38.71	1046	20240718	1.72	1736	-38.71	20240327	1046	1.72	20240718	1736	-38.71	20240327	1046	1.72	20240718	4.48	N	192250	100	70 억		417482	N	N	0	N	00	N
71	20240719	110854	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1066	0	3	0.00	83055253	77496	30.64	1089	1090	1065	1385	747	1066	1071.81	0.59	0	-12831	1094	1080	1063	1049	1032	1087	1056	71	319	100	780	1	1	70671257	753	16.66	0.84	12	0.11	64.00	1268.00	1736	20240327	-38.59	1046	20240718	1.91	1736	-38.59	20240327	1046	1.91	20240718	1736	-38.59	20240327	1046	1.91	20240718	4.48	N	192250	100	70 억		417482	N	N	0	N	00	N
72	20240719	100817	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1072	6	2	0.56	67523522	62946	24.89	1089	1090	1065	1385	747	1066	1072.83	0.59	0	-11137	1094	1080	1063	1049	1032	1087	1056	71	319	100	780	1	1	70671257	758	16.75	0.85	12	0.09	64.00	1268.00	1736	20240327	-38.25	1046	20240718	2.49	1736	-38.25	20240327	1046	2.49	20240718	1736	-38.25	20240327	1046	2.49	20240718	4.48	N	192250	100	70 억		417482	N	N	0	N	00	N
73	20240719	090859	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1073	7	2	0.66	21790294	20150	7.97	1089	1090	1072	1385	747	1066	1082.21	0.59	0	-11785	1094	1080	1063	1049	1032	1087	1056	71	319	100	780	1	1	70671257	758	16.77	0.85	12	0.03	64.00	1268.00	1736	20240327	-38.19	1046	20240718	2.58	1736	-38.19	20240327	1046	2.58	20240718	1736	-38.19	20240327	1046	2.58	20240718	4.48	N	192250	100	70 억		417482	N	N	0	N	00	N
74	20240718	160837	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1066	-13	5	-1.20	252732462	238596	185.23	1050	1077	1046	1402	756	1079	1059.22	0.48	0	80097	1114	1096	1084	1066	1054	1090	1060	71	323	100	790	1	1	70671257	753	16.66	0.84	12	0.34	64.00	1268.00	1736	20240327	-38.59	1046	20240718	1.91	1736	-38.59	20240327	1046	1.91	20240718	1736	-38.59	20240327	1046	1.91	20240718	4.51	N	192250	100	70 억		337748	N	N	0	N	00	N
75	20240718	150846	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1067	-12	5	-1.11	225354702	212958	165.33	1050	1075	1046	1402	756	1079	1058.21	0.48	0	70828	1114	1096	1084	1066	1054	1090	1060	71	323	100	790	1	1	70671257	754	16.67	0.84	12	0.30	64.00	1268.00	1736	20240327	-38.54	1046	20240718	2.01	1736	-38.54	20240327	1046	2.01	20240718	1736	-38.54	20240327	1046	2.01	20240718	4.51	N	192250	100	70 억		337748	N	N	0	N	00	N
76	20240718	140839	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1074	-5	5	-0.46	212572773	201004	156.05	1050	1075	1046	1402	756	1079	1057.55	0.48	0	67195	1114	1096	1084	1066	1054	1090	1060	71	323	100	790	1	1	70671257	759	16.78	0.85	12	0.28	64.00	1268.00	1736	20240327	-38.13	1046	20240718	2.68	1736	-38.13	20240327	1046	2.68	20240718	1736	-38.13	20240327	1046	2.68	20240718	4.51	N	192250	100	70 억		337748	N	N	0	N	00	N
77	20240718	130842	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1066	-13	5	-1.20	206135921	194991	151.38	1050	1075	1046	1402	756	1079	1057.16	0.48	0	66871	1114	1096	1084	1066	1054	1090	1060	71	323	100	790	1	1	70671257	753	16.66	0.84	12	0.28	64.00	1268.00	1736	20240327	-38.59	1046	20240718	1.91	1736	-38.59	20240327	1046	1.91	20240718	1736	-38.59	20240327	1046	1.91	20240718	4.51	N	192250	100	70 억		337748	N	N	0	N	00	N
78	20240718	120841	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1069	-10	5	-0.93	195522399	185036	143.65	1050	1075	1046	1402	756	1079	1056.67	0.48	0	64700	1114	1096	1084	1066	1054	1090	1060	71	323	100	790	1	1	70671257	755	16.70	0.84	12	0.26	64.00	1268.00	1736	20240327	-38.42	1046	20240718	2.20	1736	-38.42	20240327	1046	2.20	20240718	1736	-38.42	20240327	1046	2.20	20240718	4.51	N	192250	100	70 억		337748	N	N	0	N	00	N
79	20240718	110847	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1065	-14	5	-1.30	146399989	138786	107.75	1050	1075	1046	1402	756	1079	1054.86	0.48	0	41442	1114	1096	1084	1066	1054	1090	1060	71	323	100	790	1	1	70671257	753	16.64	0.84	12	0.20	64.00	1268.00	1736	20240327	-38.65	1046	20240718	1.82	1736	-38.65	20240327	1046	1.82	20240718	1736	-38.65	20240327	1046	1.82	20240718	4.51	N	192250	100	70 억		337748	N	N	0	N	00	N
80	20240718	100848	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1062	-17	5	-1.58	106174439	100959	78.38	1050	1075	1046	1402	756	1079	1051.66	0.48	0	19927	1114	1096	1084	1066	1054	1090	1060	71	323	100	790	1	1	70671257	751	16.59	0.84	12	0.14	64.00	1268.00	1736	20240327	-38.82	1046	20240718	1.53	1736	-38.82	20240327	1046	1.53	20240718	1736	-38.82	20240327	1046	1.53	20240718	4.51	N	192250	100	70 억		337748	N	N	0	N	00	N
81	20240718	090848	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1048	-31	5	-2.87	73138284	69680	54.10	1050	1075	1046	1402	756	1079	1049.63	0.48	0	4858	1114	1096	1084	1066	1054	1090	1060	71	323	100	790	1	1	70671257	741	16.38	0.83	12	0.10	64.00	1268.00	1736	20240327	-39.63	1046	20240718	0.19	1736	-39.63	20240327	1046	0.19	20240718	1736	-39.63	20240327	1046	0.19	20240718	4.51	N	192250	100	70 억		337748	N	N	0	N	00	N
82	20240717	160924	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1079	-16	5	-1.46	138425964	127635	88.54	1102	1102	1072	1423	767	1095	1084.55	0.53	0	-35715	1129	1112	1091	1074	1053	1120	1082	71	328	100	810	1	1	70671257	763	16.86	0.85	12	0.18	64.00	1268.00	1736	20240327	-37.85	1051	20240704	2.66	1736	-37.85	20240327	1051	2.66	20240704	1736	-37.85	20240327	1051	2.66	20240704	4.56	N	192250	100	70 억		373234	N	N	0	N	00	N
83	20240717	150929	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1082	-13	5	-1.19	107412628	98851	68.58	1102	1102	1079	1423	767	1095	1086.61	0.53	0	-35076	1129	1112	1091	1074	1053	1120	1082	71	328	100	810	1	1	70671257	765	16.91	0.85	12	0.14	64.00	1268.00	1736	20240327	-37.67	1051	20240704	2.95	1736	-37.67	20240327	1051	2.95	20240704	1736	-37.67	20240327	1051	2.95	20240704	4.56	N	192250	100	70 억		373234	N	N	0	N	00	N
84	20240717	140925	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1084	-11	5	-1.00	63951811	58647	40.69	1102	1102	1083	1423	767	1095	1090.45	0.53	0	-12391	1129	1112	1091	1074	1053	1120	1082	71	328	100	810	1	1	70671257	766	16.94	0.85	12	0.08	64.00	1268.00	1736	20240327	-37.56	1051	20240704	3.14	1736	-37.56	20240327	1051	3.14	20240704	1736	-37.56	20240327	1051	3.14	20240704	4.56	N	192250	100	70 억		373234	N	N	0	N	00	N
85	20240717	130924	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1093	-2	5	-0.18	43630297	39936	27.70	1102	1102	1088	1423	767	1095	1092.51	0.53	0	-9133	1129	1112	1091	1074	1053	1120	1082	71	328	100	810	1	1	70671257	772	17.08	0.86	12	0.06	64.00	1268.00	1736	20240327	-37.04	1051	20240704	4.00	1736	-37.04	20240327	1051	4.00	20240704	1736	-37.04	20240327	1051	4.00	20240704	4.56	N	192250	100	70 억		373234	N	N	0	N	00	N
86	20240717	120926	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1092	-3	5	-0.27	29008625	26523	18.40	1102	1102	1088	1423	767	1095	1093.72	0.53	0	-7166	1129	1112	1091	1074	1053	1120	1082	71	328	100	810	1	1	70671257	772	17.06	0.86	12	0.04	64.00	1268.00	1736	20240327	-37.10	1051	20240704	3.90	1736	-37.10	20240327	1051	3.90	20240704	1736	-37.10	20240327	1051	3.90	20240704	4.56	N	192250	100	70 억		373234	N	N	0	N	00	N
87	20240717	110926	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1094	-1	5	-0.09	20324293	18573	12.88	1102	1102	1088	1423	767	1095	1094.29	0.53	0	-3622	1129	1112	1091	1074	1053	1120	1082	71	328	100	810	1	1	70671257	773	17.09	0.86	12	0.03	64.00	1268.00	1736	20240327	-36.98	1051	20240704	4.09	1736	-36.98	20240327	1051	4.09	20240704	1736	-36.98	20240327	1051	4.09	20240704	4.56	N	192250	100	70 억		373234	N	N	0	N	00	N
88	20240717	100926	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1095	0	3	0.00	18092658	16530	11.47	1102	1102	1088	1423	767	1095	1094.53	0.53	0	-2962	1129	1112	1091	1074	1053	1120	1082	71	328	100	810	1	1	70671257	774	17.11	0.86	12	0.02	64.00	1268.00	1736	20240327	-36.92	1051	20240704	4.19	1736	-36.92	20240327	1051	4.19	20240704	1736	-36.92	20240327	1051	4.19	20240704	4.56	N	192250	100	70 억		373234	N	N	0	N	00	N
89	20240717	090737	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1099	4	2	0.37	1929936	1761	1.22	1102	1102	1093	1423	767	1095	1095.93	0.53	0	-1322	1129	1112	1091	1074	1053	1120	1082	71	328	100	810	1	1	70671257	777	17.17	0.87	12	0.00	64.00	1268.00	1736	20240327	-36.69	1051	20240704	4.57	1736	-36.69	20240327	1051	4.57	20240704	1736	-36.69	20240327	1051	4.57	20240704	4.56	N	192250	100	70 억		373234	N	N	0	N	00	N
90	20240716	160927	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1095	-8	5	-0.73	156122564	144125	102.18	1080	1108	1070	1433	773	1103	1083.20	0.47	0	39336	1128	1115	1103	1090	1078	1109	1084	71	330	100	810	1	1	70671257	774	17.11	0.86	12	0.20	64.00	1268.00	1736	20240327	-36.92	1051	20240704	4.19	1736	-36.92	20240327	1051	4.19	20240704	1736	-36.92	20240327	1051	4.19	20240704	4.55	N	192250	100	70 억		332795	N	N	0	N	00	N
91	20240716	150936	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1091	-12	5	-1.09	151160788	139585	98.96	1080	1108	1070	1433	773	1103	1082.90	0.47	0	41299	1128	1115	1103	1090	1078	1109	1084	71	330	100	810	1	1	70671257	771	17.05	0.86	12	0.20	64.00	1268.00	1736	20240327	-37.15	1051	20240704	3.81	1736	-37.15	20240327	1051	3.81	20240704	1736	-37.15	20240327	1051	3.81	20240704	4.55	N	192250	100	70 억		332795	N	N	0	N	00	N
92	20240716	140934	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1088	-15	5	-1.36	133016199	122952	87.16	1080	1108	1070	1433	773	1103	1081.82	0.47	0	34832	1128	1115	1103	1090	1078	1109	1084	71	330	100	810	1	1	70671257	769	17.00	0.86	12	0.17	64.00	1268.00	1736	20240327	-37.33	1051	20240704	3.52	1736	-37.33	20240327	1051	3.52	20240704	1736	-37.33	20240327	1051	3.52	20240704	4.55	N	192250	100	70 억		332795	N	N	0	N	00	N
93	20240716	130933	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1086	-17	5	-1.54	122266385	113036	80.13	1080	1108	1070	1433	773	1103	1081.62	0.47	0	28178	1128	1115	1103	1090	1078	1109	1084	71	330	100	810	1	1	70671257	767	16.97	0.86	12	0.16	64.00	1268.00	1736	20240327	-37.44	1051	20240704	3.33	1736	-37.44	20240327	1051	3.33	20240704	1736	-37.44	20240327	1051	3.33	20240704	4.55	N	192250	100	70 억		332795	N	N	0	N	00	N
94	20240716	120931	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1086	-17	5	-1.54	120372663	111285	78.89	1080	1108	1070	1433	773	1103	1081.62	0.47	0	27694	1128	1115	1103	1090	1078	1109	1084	71	330	100	810	1	1	70671257	767	16.97	0.86	12	0.16	64.00	1268.00	1736	20240327	-37.44	1051	20240704	3.33	1736	-37.44	20240327	1051	3.33	20240704	1736	-37.44	20240327	1051	3.33	20240704	4.55	N	192250	100	70 억		332795	N	N	0	N	00	N
95	20240716	110931	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1079	-24	5	-2.18	107126872	99018	70.20	1080	1108	1070	1433	773	1103	1081.85	0.47	0	24243	1128	1115	1103	1090	1078	1109	1084	71	330	100	810	1	1	70671257	763	16.86	0.85	12	0.14	64.00	1268.00	1736	20240327	-37.85	1051	20240704	2.66	1736	-37.85	20240327	1051	2.66	20240704	1736	-37.85	20240327	1051	2.66	20240704	4.55	N	192250	100	70 억		332795	N	N	0	N	00	N
96	20240716	100933	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1081	-22	5	-1.99	56610063	52071	36.91	1080	1108	1080	1433	773	1103	1087.11	0.47	0	10434	1128	1115	1103	1090	1078	1109	1084	71	330	100	810	1	1	70671257	764	16.89	0.85	12	0.07	64.00	1268.00	1736	20240327	-37.73	1051	20240704	2.85	1736	-37.73	20240327	1051	2.85	20240704	1736	-37.73	20240327	1051	2.85	20240704	4.55	N	192250	100	70 억		332795	N	N	0	N	00	N
97	20240716	090931	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1102	-1	5	-0.09	24123217	22268	15.79	1080	1108	1080	1433	773	1103	1083.13	0.47	0	10368	1128	1115	1103	1090	1078	1109	1084	71	330	100	810	1	1	70671257	779	17.22	0.87	12	0.03	64.00	1268.00	1736	20240327	-36.52	1051	20240704	4.85	1736	-36.52	20240327	1051	4.85	20240704	1736	-36.52	20240327	1051	4.85	20240704	4.55	N	192250	100	70 억		332795	N	N	0	N	00	N
98	20240715	160917	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1103	-1	5	-0.09	156305596	141056	134.70	1107	1116	1091	1435	773	1104	1108.12	0.45	0	14219	1124	1114	1106	1096	1088	1110	1092	71	331	100	810	1	1	70671257	780	17.23	0.87	12	0.20	64.00	1268.00	1736	20240327	-36.46	1051	20240704	4.95	1736	-36.46	20240327	1051	4.95	20240704	1736	-36.46	20240327	1051	4.95	20240704	4.54	N	192250	100	70 억		318689	N	N	0	N	00	N
99	20240715	150923	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1107	3	2	0.27	127224223	114681	109.51	1107	1116	1100	1435	773	1104	1109.37	0.45	0	14587	1124	1114	1106	1096	1088	1110	1092	71	331	100	810	1	1	70671257	782	17.30	0.87	12	0.16	64.00	1268.00	1736	20240327	-36.23	1051	20240704	5.33	1736	-36.23	20240327	1051	5.33	20240704	1736	-36.23	20240327	1051	5.33	20240704	4.54	N	192250	100	70 억		318689	N	N	0	N	00	N
100	20240715	140921	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1111	7	2	0.63	103583503	93380	89.17	1107	1116	1100	1435	773	1104	1109.27	0.45	0	10797	1124	1114	1106	1096	1088	1110	1092	71	331	100	810	1	1	70671257	785	17.36	0.88	12	0.13	64.00	1268.00	1736	20240327	-36.00	1051	20240704	5.71	1736	-36.00	20240327	1051	5.71	20240704	1736	-36.00	20240327	1051	5.71	20240704	4.54	N	192250	100	70 억		318689	N	N	0	N	00	N
101	20240715	130923	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1114	10	2	0.91	80575087	72647	69.37	1107	1116	1100	1435	773	1104	1109.13	0.45	0	12039	1124	1114	1106	1096	1088	1110	1092	71	331	100	810	1	1	70671257	787	17.41	0.88	12	0.10	64.00	1268.00	1736	20240327	-35.83	1051	20240704	5.99	1736	-35.83	20240327	1051	5.99	20240704	1736	-35.83	20240327	1051	5.99	20240704	4.54	N	192250	100	70 억		318689	N	N	0	N	00	N
102	20240715	120922	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1110	6	2	0.54	58157838	52493	50.13	1107	1114	1100	1435	773	1104	1107.92	0.45	0	6904	1124	1114	1106	1096	1088	1110	1092	71	331	100	810	1	1	70671257	784	17.34	0.88	12	0.07	64.00	1268.00	1736	20240327	-36.06	1051	20240704	5.61	1736	-36.06	20240327	1051	5.61	20240704	1736	-36.06	20240327	1051	5.61	20240704	4.54	N	192250	100	70 억		318689	N	N	0	N	00	N
103	20240715	110922	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1110	6	2	0.54	50921269	45969	43.90	1107	1114	1100	1435	773	1104	1107.73	0.45	0	4884	1124	1114	1106	1096	1088	1110	1092	71	331	100	810	1	1	70671257	784	17.34	0.88	12	0.07	64.00	1268.00	1736	20240327	-36.06	1051	20240704	5.61	1736	-36.06	20240327	1051	5.61	20240704	1736	-36.06	20240327	1051	5.61	20240704	4.54	N	192250	100	70 억		318689	N	N	0	N	00	N
104	20240715	100921	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1111	7	2	0.63	44397635	40085	38.28	1107	1114	1100	1435	773	1104	1107.59	0.45	0	4931	1124	1114	1106	1096	1088	1110	1092	71	331	100	810	1	1	70671257	785	17.36	0.88	12	0.06	64.00	1268.00	1736	20240327	-36.00	1051	20240704	5.71	1736	-36.00	20240327	1051	5.71	20240704	1736	-36.00	20240327	1051	5.71	20240704	4.54	N	192250	100	70 억		318689	N	N	0	N	00	N
105	20240715	090923	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1108	4	2	0.36	9779330	8865	8.47	1107	1114	1100	1435	773	1104	1103.14	0.45	0	-2847	1124	1114	1106	1096	1088	1110	1092	71	331	100	810	1	1	70671257	783	17.31	0.87	12	0.01	64.00	1268.00	1736	20240327	-36.18	1051	20240704	5.42	1736	-36.18	20240327	1051	5.42	20240704	1736	-36.18	20240327	1051	5.42	20240704	4.54	N	192250	100	70 억		318689	N	N	0	N	00	N
106	20240712	160914	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1104	1	2	0.09	114972336	104076	93.73	1106	1116	1098	1433	773	1103	1104.70	0.45	0	-1930	1128	1115	1105	1092	1082	1110	1087	71	330	100	810	1	1	70671257	780	17.25	0.87	12	0.15	64.00	1268.00	1736	20240327	-36.41	1051	20240704	5.04	1736	-36.41	20240327	1051	5.04	20240704	1736	-36.41	20240327	1051	5.04	20240704	4.56	N	192250	100	70 억		320254	N	N	0	N	00	N
107	20240712	150921	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1099	-4	5	-0.36	105872730	95819	86.29	1106	1116	1099	1433	773	1103	1104.92	0.45	0	-1086	1128	1115	1105	1092	1082	1110	1087	71	330	100	810	1	1	70671257	777	17.17	0.87	12	0.14	64.00	1268.00	1736	20240327	-36.69	1051	20240704	4.57	1736	-36.69	20240327	1051	4.57	20240704	1736	-36.69	20240327	1051	4.57	20240704	4.56	N	192250	100	70 억		320254	N	N	0	N	00	N
108	20240712	140924	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1105	2	2	0.18	66552932	60105	54.13	1106	1116	1100	1433	773	1103	1107.28	0.45	0	697	1128	1115	1105	1092	1082	1110	1087	71	330	100	810	1	1	70671257	781	17.27	0.87	12	0.09	64.00	1268.00	1736	20240327	-36.35	1051	20240704	5.14	1736	-36.35	20240327	1051	5.14	20240704	1736	-36.35	20240327	1051	5.14	20240704	4.56	N	192250	100	70 억		320254	N	N	0	N	00	N
109	20240712	130917	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1106	3	2	0.27	61773815	55775	50.23	1106	1116	1100	1433	773	1103	1107.55	0.45	0	698	1128	1115	1105	1092	1082	1110	1087	71	330	100	810	1	1	70671257	782	17.28	0.87	12	0.08	64.00	1268.00	1736	20240327	-36.29	1051	20240704	5.23	1736	-36.29	20240327	1051	5.23	20240704	1736	-36.29	20240327	1051	5.23	20240704	4.56	N	192250	100	70 억		320254	N	N	0	N	00	N
110	20240712	120919	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1110	7	2	0.63	57067331	51522	46.40	1106	1116	1100	1433	773	1103	1107.63	0.45	0	2878	1128	1115	1105	1092	1082	1110	1087	71	330	100	810	1	1	70671257	784	17.34	0.88	12	0.07	64.00	1268.00	1736	20240327	-36.06	1051	20240704	5.61	1736	-36.06	20240327	1051	5.61	20240704	1736	-36.06	20240327	1051	5.61	20240704	4.56	N	192250	100	70 억		320254	N	N	0	N	00	N
111	20240712	110916	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1110	7	2	0.63	47287527	42704	38.46	1106	1116	1100	1433	773	1103	1107.33	0.45	0	5654	1128	1115	1105	1092	1082	1110	1087	71	330	100	810	1	1	70671257	784	17.34	0.88	12	0.06	64.00	1268.00	1736	20240327	-36.06	1051	20240704	5.61	1736	-36.06	20240327	1051	5.61	20240704	1736	-36.06	20240327	1051	5.61	20240704	4.56	N	192250	100	70 억		320254	N	N	0	N	00	N
112	20240712	100918	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1116	13	2	1.18	25839809	23354	21.03	1106	1116	1100	1433	773	1103	1106.44	0.45	0	666	1128	1115	1105	1092	1082	1110	1087	71	330	100	810	1	1	70671257	789	17.44	0.88	12	0.03	64.00	1268.00	1736	20240327	-35.71	1051	20240704	6.18	1736	-35.71	20240327	1051	6.18	20240704	1736	-35.71	20240327	1051	6.18	20240704	4.56	N	192250	100	70 억		320254	N	N	0	N	00	N
113	20240712	090915	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1103	0	3	0.00	729542	663	0.60	1106	1106	1100	1433	773	1103	1100.37	0.45	0	-75	1128	1115	1105	1092	1082	1110	1087	71	330	100	810	1	1	70671257	780	17.23	0.87	12	0.00	64.00	1268.00	1736	20240327	-36.46	1051	20240704	4.95	1736	-36.46	20240327	1051	4.95	20240704	1736	-36.46	20240327	1051	4.95	20240704	4.56	N	192250	100	70 억		320254	N	N	0	N	00	N
114	20240711	160911	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1103	3	2	0.27	121936550	110419	77.51	1104	1118	1095	1430	770	1100	1104.31	0.43	0	12963	1116	1107	1094	1085	1072	1112	1090	71	330	100	810	1	1	70671257	780	17.23	0.87	12	0.16	64.00	1268.00	1736	20240327	-36.46	1051	20240704	4.95	1736	-36.46	20240327	1051	4.95	20240704	1736	-36.46	20240327	1051	4.95	20240704	4.59	N	192250	100	70 억		307315	N	N	0	N	00	N
115	20240711	150918	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1103	3	2	0.27	106716599	96630	67.83	1104	1118	1095	1430	770	1100	1104.38	0.43	0	13823	1116	1107	1094	1085	1072	1112	1090	71	330	100	810	1	1	70671257	780	17.23	0.87	12	0.14	64.00	1268.00	1736	20240327	-36.46	1051	20240704	4.95	1736	-36.46	20240327	1051	4.95	20240704	1736	-36.46	20240327	1051	4.95	20240704	4.59	N	192250	100	70 억		307315	N	N	0	N	00	N
116	20240711	140917	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1107	7	2	0.64	90235255	81688	57.34	1104	1118	1095	1430	770	1100	1104.63	0.43	0	11186	1116	1107	1094	1085	1072	1112	1090	71	330	100	810	1	1	70671257	782	17.30	0.87	12	0.12	64.00	1268.00	1736	20240327	-36.23	1051	20240704	5.33	1736	-36.23	20240327	1051	5.33	20240704	1736	-36.23	20240327	1051	5.33	20240704	4.59	N	192250	100	70 억		307315	N	N	0	N	00	N
117	20240711	130916	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1108	8	2	0.73	71061271	64305	45.14	1104	1118	1095	1430	770	1100	1105.07	0.43	0	11523	1116	1107	1094	1085	1072	1112	1090	71	330	100	810	1	1	70671257	783	17.31	0.87	12	0.09	64.00	1268.00	1736	20240327	-36.18	1051	20240704	5.42	1736	-36.18	20240327	1051	5.42	20240704	1736	-36.18	20240327	1051	5.42	20240704	4.59	N	192250	100	70 억		307315	N	N	0	N	00	N
118	20240711	120915	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1107	7	2	0.64	60172729	54458	38.23	1104	1118	1095	1430	770	1100	1104.94	0.43	0	9897	1116	1107	1094	1085	1072	1112	1090	71	330	100	810	1	1	70671257	782	17.30	0.87	12	0.08	64.00	1268.00	1736	20240327	-36.23	1051	20240704	5.33	1736	-36.23	20240327	1051	5.33	20240704	1736	-36.23	20240327	1051	5.33	20240704	4.59	N	192250	100	70 억		307315	N	N	0	N	00	N
119	20240711	110912	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1106	6	2	0.55	54868066	49664	34.86	1104	1118	1095	1430	770	1100	1104.79	0.43	0	9541	1116	1107	1094	1085	1072	1112	1090	71	330	100	810	1	1	70671257	782	17.28	0.87	12	0.07	64.00	1268.00	1736	20240327	-36.29	1051	20240704	5.23	1736	-36.29	20240327	1051	5.23	20240704	1736	-36.29	20240327	1051	5.23	20240704	4.59	N	192250	100	70 억		307315	N	N	0	N	00	N
120	20240711	100914	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1106	6	2	0.55	32068299	29047	20.39	1104	1118	1095	1430	770	1100	1104.01	0.43	0	5055	1116	1107	1094	1085	1072	1112	1090	71	330	100	810	1	1	70671257	782	17.28	0.87	12	0.04	64.00	1268.00	1736	20240327	-36.29	1051	20240704	5.23	1736	-36.29	20240327	1051	5.23	20240704	1736	-36.29	20240327	1051	5.23	20240704	4.59	N	192250	100	70 억		307315	N	N	0	N	00	N
121	20240711	090912	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1103	3	2	0.27	2940344	2664	1.87	1104	1104	1099	1430	770	1100	1103.73	0.43	0	-61	1116	1107	1094	1085	1072	1112	1090	71	330	100	810	1	1	70671257	780	17.23	0.87	12	0.00	64.00	1268.00	1736	20240327	-36.46	1051	20240704	4.95	1736	-36.46	20240327	1051	4.95	20240704	1736	-36.46	20240327	1051	4.95	20240704	4.59	N	192250	100	70 억		307315	N	N	0	N	00	N
122	20240710	160909	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1100	17	2	1.57	154958614	141767	132.86	1081	1103	1081	1407	759	1083	1092.80	0.46	0	-16020	1099	1090	1083	1074	1067	1095	1079	71	324	100	800	1	1	70671257	777	17.19	0.87	12	0.20	64.00	1268.00	1736	20240327	-36.64	1051	20240704	4.66	1736	-36.64	20240327	1051	4.66	20240704	1736	-36.64	20240327	1051	4.66	20240704	4.57	N	192250	100	70 억		323423	N	N	0	N	00	N
123	20240710	150912	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1101	18	2	1.66	138696116	126987	119.01	1081	1103	1081	1407	759	1083	1092.21	0.46	0	-15784	1099	1090	1083	1074	1067	1095	1079	71	324	100	800	1	1	70671257	778	17.20	0.87	12	0.18	64.00	1268.00	1736	20240327	-36.58	1051	20240704	4.76	1736	-36.58	20240327	1051	4.76	20240704	1736	-36.58	20240327	1051	4.76	20240704	4.57	N	192250	100	70 억		323423	N	N	0	N	00	N
124	20240710	140911	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1102	19	2	1.75	120275470	110256	103.33	1081	1103	1081	1407	759	1083	1090.87	0.46	0	-11536	1099	1090	1083	1074	1067	1095	1079	71	324	100	800	1	1	70671257	779	17.22	0.87	12	0.16	64.00	1268.00	1736	20240327	-36.52	1051	20240704	4.85	1736	-36.52	20240327	1051	4.85	20240704	1736	-36.52	20240327	1051	4.85	20240704	4.57	N	192250	100	70 억		323423	N	N	0	N	00	N
125	20240710	130911	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1093	10	2	0.92	86094473	79108	74.14	1081	1095	1081	1407	759	1083	1088.32	0.46	0	-12518	1099	1090	1083	1074	1067	1095	1079	71	324	100	800	1	1	70671257	772	17.08	0.86	12	0.11	64.00	1268.00	1736	20240327	-37.04	1051	20240704	4.00	1736	-37.04	20240327	1051	4.00	20240704	1736	-37.04	20240327	1051	4.00	20240704	4.57	N	192250	100	70 억		323423	N	N	0	N	00	N
126	20240710	120909	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1092	9	2	0.83	63604461	58538	54.86	1081	1095	1081	1407	759	1083	1086.55	0.46	0	-8013	1099	1090	1083	1074	1067	1095	1079	71	324	100	800	1	1	70671257	772	17.06	0.86	12	0.08	64.00	1268.00	1736	20240327	-37.10	1051	20240704	3.90	1736	-37.10	20240327	1051	3.90	20240704	1736	-37.10	20240327	1051	3.90	20240704	4.57	N	192250	100	70 억		323423	N	N	0	N	00	N
127	20240710	110911	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1086	3	2	0.28	45994332	42391	39.73	1081	1090	1081	1407	759	1083	1085.00	0.46	0	-9752	1099	1090	1083	1074	1067	1095	1079	71	324	100	800	1	1	70671257	767	16.97	0.86	12	0.06	64.00	1268.00	1736	20240327	-37.44	1051	20240704	3.33	1736	-37.44	20240327	1051	3.33	20240704	1736	-37.44	20240327	1051	3.33	20240704	4.57	N	192250	100	70 억		323423	N	N	0	N	00	N
128	20240710	100906	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1089	6	2	0.55	34653529	31952	29.95	1081	1090	1081	1407	759	1083	1084.55	0.46	0	-8541	1099	1090	1083	1074	1067	1095	1079	71	324	100	800	1	1	70671257	770	17.02	0.86	12	0.05	64.00	1268.00	1736	20240327	-37.27	1051	20240704	3.62	1736	-37.27	20240327	1051	3.62	20240704	1736	-37.27	20240327	1051	3.62	20240704	4.57	N	192250	100	70 억		323423	N	N	0	N	00	N
129	20240710	090912	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1087	4	2	0.37	5992847	5541	5.19	1081	1088	1081	1407	759	1083	1081.55	0.46	0	-2022	1099	1090	1083	1074	1067	1095	1079	71	324	100	800	1	1	70671257	768	16.98	0.86	12	0.01	64.00	1268.00	1736	20240327	-37.38	1051	20240704	3.43	1736	-37.38	20240327	1051	3.43	20240704	1736	-37.38	20240327	1051	3.43	20240704	4.57	N	192250	100	70 억		323423	N	N	0	N	00	N
130	20240709	160906	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1083	-7	5	-0.64	113908522	105200	20.06	1080	1092	1076	1417	763	1090	1082.78	0.46	0	-17	1153	1121	1088	1056	1023	1137	1072	71	327	100	800	1	1	70671257	765	16.92	0.85	12	0.15	64.00	1268.00	1736	20240327	-37.62	1051	20240704	3.04	1736	-37.62	20240327	1051	3.04	20240704	1736	-37.62	20240327	1051	3.04	20240704	4.65	N	192250	100	70 억		323001	N	N	0	N	00	N
131	20240709	150910	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1084	-6	5	-0.55	105308523	97245	18.54	1080	1092	1076	1417	763	1090	1082.92	0.46	0	-371	1153	1121	1088	1056	1023	1137	1072	71	327	100	800	1	1	70671257	766	16.94	0.85	12	0.14	64.00	1268.00	1736	20240327	-37.56	1051	20240704	3.14	1736	-37.56	20240327	1051	3.14	20240704	1736	-37.56	20240327	1051	3.14	20240704	4.65	N	192250	100	70 억		323001	N	N	0	N	00	N
132	20240709	140910	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1086	-4	5	-0.37	99334827	91729	17.49	1080	1092	1076	1417	763	1090	1082.92	0.46	0	-596	1153	1121	1088	1056	1023	1137	1072	71	327	100	800	1	1	70671257	767	16.97	0.86	12	0.13	64.00	1268.00	1736	20240327	-37.44	1051	20240704	3.33	1736	-37.44	20240327	1051	3.33	20240704	1736	-37.44	20240327	1051	3.33	20240704	4.65	N	192250	100	70 억		323001	N	N	0	N	00	N
133	20240709	130913	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1087	-3	5	-0.28	87326372	80604	15.37	1080	1092	1076	1417	763	1090	1083.40	0.46	0	-1809	1153	1121	1088	1056	1023	1137	1072	71	327	100	800	1	1	70671257	768	16.98	0.86	12	0.11	64.00	1268.00	1736	20240327	-37.38	1051	20240704	3.43	1736	-37.38	20240327	1051	3.43	20240704	1736	-37.38	20240327	1051	3.43	20240704	4.65	N	192250	100	70 억		323001	N	N	0	N	00	N
134	20240709	120914	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1088	-2	5	-0.18	73200443	67590	12.89	1080	1092	1076	1417	763	1090	1083.01	0.46	0	1039	1153	1121	1088	1056	1023	1137	1072	71	327	100	800	1	1	70671257	769	17.00	0.86	12	0.10	64.00	1268.00	1736	20240327	-37.33	1051	20240704	3.52	1736	-37.33	20240327	1051	3.52	20240704	1736	-37.33	20240327	1051	3.52	20240704	4.65	N	192250	100	70 억		323001	N	N	0	N	00	N
135	20240709	110914	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1087	-3	5	-0.28	56491742	52134	9.94	1080	1092	1076	1417	763	1090	1083.59	0.46	0	1442	1153	1121	1088	1056	1023	1137	1072	71	327	100	800	1	1	70671257	768	16.98	0.86	12	0.07	64.00	1268.00	1736	20240327	-37.38	1051	20240704	3.43	1736	-37.38	20240327	1051	3.43	20240704	1736	-37.38	20240327	1051	3.43	20240704	4.65	N	192250	100	70 억		323001	N	N	0	N	00	N
136	20240709	100911	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1087	-3	5	-0.28	32760442	30224	5.76	1080	1092	1076	1417	763	1090	1083.92	0.46	0	5447	1153	1121	1088	1056	1023	1137	1072	71	327	100	800	1	1	70671257	768	16.98	0.86	12	0.04	64.00	1268.00	1736	20240327	-37.38	1051	20240704	3.43	1736	-37.38	20240327	1051	3.43	20240704	1736	-37.38	20240327	1051	3.43	20240704	4.65	N	192250	100	70 억		323001	N	N	0	N	00	N
137	20240709	090908	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1092	2	2	0.18	14387206	13300	2.54	1080	1092	1076	1417	763	1090	1081.74	0.46	0	3184	1153	1121	1088	1056	1023	1137	1072	71	327	100	800	1	1	70671257	772	17.06	0.86	12	0.02	64.00	1268.00	1736	20240327	-37.10	1051	20240704	3.90	1736	-37.10	20240327	1051	3.90	20240704	1736	-37.10	20240327	1051	3.90	20240704	4.65	N	192250	100	70 억		323001	N	N	0	N	00	N
138	20240708	160903	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1090	35	2	3.32	564067515	520536	393.05	1055	1120	1055	1371	739	1055	1083.60	0.44	0	10192	1083	1069	1061	1047	1039	1065	1043	71	316	100	780	1	1	70671257	770	17.03	0.86	12	0.74	64.00	1268.00	1736	20240327	-37.21	1051	20240704	3.71	1736	-37.21	20240327	1051	3.71	20240704	1736	-37.21	20240327	1051	3.71	20240704	4.65	N	192250	100	70 억		312734	N	N	0	N	00	N
139	20240708	150904	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1078	23	2	2.18	505220552	466209	352.03	1055	1120	1055	1371	739	1055	1083.68	0.44	0	-2963	1083	1069	1061	1047	1039	1065	1043	71	316	100	780	1	1	70671257	762	16.84	0.85	12	0.66	64.00	1268.00	1736	20240327	-37.90	1051	20240704	2.57	1736	-37.90	20240327	1051	2.57	20240704	1736	-37.90	20240327	1051	2.57	20240704	4.65	N	192250	100	70 억		312734	N	N	0	N	00	N
140	20240708	140907	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1071	16	2	1.52	89242884	84176	63.56	1055	1072	1055	1371	739	1055	1060.19	0.44	0	40892	1083	1069	1061	1047	1039	1065	1043	71	316	100	780	1	1	70671257	757	16.73	0.84	12	0.12	64.00	1268.00	1736	20240327	-38.31	1051	20240704	1.90	1736	-38.31	20240327	1051	1.90	20240704	1736	-38.31	20240327	1051	1.90	20240704	4.65	N	192250	100	70 억		312734	N	N	0	N	00	N
141	20240708	130903	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1065	10	2	0.95	76923365	72641	54.85	1055	1068	1055	1371	739	1055	1058.95	0.44	0	34199	1083	1069	1061	1047	1039	1065	1043	71	316	100	780	1	1	70671257	753	16.64	0.84	12	0.10	64.00	1268.00	1736	20240327	-38.65	1051	20240704	1.33	1736	-38.65	20240327	1051	1.33	20240704	1736	-38.65	20240327	1051	1.33	20240704	4.65	N	192250	100	70 억		312734	N	N	0	N	00	N
142	20240708	120904	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1063	8	2	0.76	61013695	57696	43.57	1055	1064	1055	1371	739	1055	1057.50	0.44	0	29385	1083	1069	1061	1047	1039	1065	1043	71	316	100	780	1	1	70671257	751	16.61	0.84	12	0.08	64.00	1268.00	1736	20240327	-38.77	1051	20240704	1.14	1736	-38.77	20240327	1051	1.14	20240704	1736	-38.77	20240327	1051	1.14	20240704	4.65	N	192250	100	70 억		312734	N	N	0	N	00	N
143	20240708	110902	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1061	6	2	0.57	47465324	44935	33.93	1055	1063	1055	1371	739	1055	1056.31	0.44	0	21324	1083	1069	1061	1047	1039	1065	1043	71	316	100	780	1	1	70671257	750	16.58	0.84	12	0.06	64.00	1268.00	1736	20240327	-38.88	1051	20240704	0.95	1736	-38.88	20240327	1051	0.95	20240704	1736	-38.88	20240327	1051	0.95	20240704	4.65	N	192250	100	70 억		312734	N	N	0	N	00	N
144	20240708	100903	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1061	6	2	0.57	21294668	20156	15.22	1055	1063	1055	1371	739	1055	1056.49	0.44	0	2161	1083	1069	1061	1047	1039	1065	1043	71	316	100	780	1	1	70671257	750	16.58	0.84	12	0.03	64.00	1268.00	1736	20240327	-38.88	1051	20240704	0.95	1736	-38.88	20240327	1051	0.95	20240704	1736	-38.88	20240327	1051	0.95	20240704	4.65	N	192250	100	70 억		312734	N	N	0	N	00	N
145	20240708	090902	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1063	8	2	0.76	5814463	5511	4.16	1055	1063	1055	1371	739	1055	1055.06	0.44	0	720	1083	1069	1061	1047	1039	1065	1043	71	316	100	780	1	1	70671257	751	16.61	0.84	12	0.01	64.00	1268.00	1736	20240327	-38.77	1051	20240704	1.14	1736	-38.77	20240327	1051	1.14	20240704	1736	-38.77	20240327	1051	1.14	20240704	4.65	N	192250	100	70 억		312734	N	N	0	N	00	N
146	20240705	160858	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1055	-8	5	-0.75	135908049	128038	42.28	1063	1075	1053	1381	745	1063	1061.51	0.48	0	-24781	1084	1073	1062	1051	1040	1068	1046	71	318	100	780	1	1	70671257	746	16.48	0.83	12	0.18	64.00	1268.00	1736	20240327	-39.23	1051	20240704	0.38	1736	-39.23	20240327	1051	0.38	20240704	1736	-39.23	20240327	1051	0.38	20240704	4.68	N	192250	100	70 억		337143	N	N	0	N	00	N
147	20240705	150902	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1055	-8	5	-0.75	126032017	118679	39.19	1063	1075	1053	1381	745	1063	1061.96	0.48	0	-22666	1084	1073	1062	1051	1040	1068	1046	71	318	100	780	1	1	70671257	746	16.48	0.83	12	0.17	64.00	1268.00	1736	20240327	-39.23	1051	20240704	0.38	1736	-39.23	20240327	1051	0.38	20240704	1736	-39.23	20240327	1051	0.38	20240704	4.68	N	192250	100	70 억		337143	N	N	0	N	00	N
148	20240705	140902	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1059	-4	5	-0.38	91219759	85753	28.31	1063	1075	1057	1381	745	1063	1063.75	0.48	0	-11010	1084	1073	1062	1051	1040	1068	1046	71	318	100	780	1	1	70671257	748	16.55	0.84	12	0.12	64.00	1268.00	1736	20240327	-39.00	1051	20240704	0.76	1736	-39.00	20240327	1051	0.76	20240704	1736	-39.00	20240327	1051	0.76	20240704	4.68	N	192250	100	70 억		337143	N	N	0	N	00	N
149	20240705	130901	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1061	-2	5	-0.19	65087974	61080	20.17	1063	1075	1057	1381	745	1063	1065.63	0.48	0	585	1084	1073	1062	1051	1040	1068	1046	71	318	100	780	1	1	70671257	750	16.58	0.84	12	0.09	64.00	1268.00	1736	20240327	-38.88	1051	20240704	0.95	1736	-38.88	20240327	1051	0.95	20240704	1736	-38.88	20240327	1051	0.95	20240704	4.68	N	192250	100	70 억		337143	N	N	0	N	00	N
150	20240705	120901	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1064	1	2	0.09	57269618	53725	17.74	1063	1075	1057	1381	745	1063	1065.99	0.48	0	6184	1084	1073	1062	1051	1040	1068	1046	71	318	100	780	1	1	70671257	752	16.62	0.84	12	0.08	64.00	1268.00	1736	20240327	-38.71	1051	20240704	1.24	1736	-38.71	20240327	1051	1.24	20240704	1736	-38.71	20240327	1051	1.24	20240704	4.68	N	192250	100	70 억		337143	N	N	0	N	00	N
151	20240705	110858	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1063	0	3	0.00	52260959	49016	16.18	1063	1075	1057	1381	745	1063	1066.22	0.48	0	7820	1084	1073	1062	1051	1040	1068	1046	71	318	100	780	1	1	70671257	751	16.61	0.84	12	0.07	64.00	1268.00	1736	20240327	-38.77	1051	20240704	1.14	1736	-38.77	20240327	1051	1.14	20240704	1736	-38.77	20240327	1051	1.14	20240704	4.68	N	192250	100	70 억		337143	N	N	0	N	00	N
152	20240705	100858	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1068	5	2	0.47	43856490	41141	13.58	1063	1075	1057	1381	745	1063	1066.02	0.48	0	9488	1084	1073	1062	1051	1040	1068	1046	71	318	100	780	1	1	70671257	755	16.69	0.84	12	0.06	64.00	1268.00	1736	20240327	-38.48	1051	20240704	1.62	1736	-38.48	20240327	1051	1.62	20240704	1736	-38.48	20240327	1051	1.62	20240704	4.68	N	192250	100	70 억		337143	N	N	0	N	00	N
153	20240705	090900	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1066	3	2	0.28	21321590	20070	6.63	1063	1067	1057	1381	745	1063	1062.35	0.48	0	4284	1084	1073	1062	1051	1040	1068	1046	71	318	100	780	1	1	70671257	753	16.66	0.84	12	0.03	64.00	1268.00	1736	20240327	-38.59	1051	20240704	1.43	1736	-38.59	20240327	1051	1.43	20240704	1736	-38.59	20240327	1051	1.43	20240704	4.68	N	192250	100	70 억		337143	N	N	0	N	00	N
154	20240704	160855	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1063	-7	5	-0.65	245536870	231882	111.21	1073	1073	1051	1391	749	1070	1058.89	0.43	0	33238	1103	1086	1078	1061	1053	1082	1057	71	321	100	790	1	1	70671257	751	16.61	0.84	12	0.33	64.00	1268.00	1736	20240327	-38.77	1051	20240704	1.14	1736	-38.77	20240327	1051	1.14	20240704	1736	-38.77	20240327	1051	1.14	20240704	4.71	N	192250	100	70 억		302838	N	N	0	N	00	N
155	20240704	150859	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1058	-12	5	-1.12	189366768	178908	85.81	1073	1073	1051	1391	749	1070	1058.46	0.43	0	10376	1103	1086	1078	1061	1053	1082	1057	71	321	100	790	1	1	70671257	748	16.53	0.83	12	0.25	64.00	1268.00	1736	20240327	-39.06	1051	20240704	0.67	1736	-39.06	20240327	1051	0.67	20240704	1736	-39.06	20240327	1051	0.67	20240704	4.71	N	192250	100	70 억		302838	N	N	0	N	00	N
156	20240704	140858	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1058	-12	5	-1.12	164151500	155032	74.35	1073	1073	1051	1391	749	1070	1058.82	0.43	0	11583	1103	1086	1078	1061	1053	1082	1057	71	321	100	790	1	1	70671257	748	16.53	0.83	12	0.22	64.00	1268.00	1736	20240327	-39.06	1051	20240704	0.67	1736	-39.06	20240327	1051	0.67	20240704	1736	-39.06	20240327	1051	0.67	20240704	4.71	N	192250	100	70 억		302838	N	N	0	N	00	N
157	20240704	130858	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1060	-10	5	-0.93	132293730	124810	59.86	1073	1073	1052	1391	749	1070	1059.96	0.43	0	13625	1103	1086	1078	1061	1053	1082	1057	71	321	100	790	1	1	70671257	749	16.56	0.84	12	0.18	64.00	1268.00	1736	20240327	-38.94	1052	20240704	0.76	1736	-38.94	20240327	1052	0.76	20240704	1736	-38.94	20240327	1052	0.76	20240704	4.71	N	192250	100	70 억		302838	N	N	0	N	00	N
158	20240704	120858	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1063	-7	5	-0.65	82489958	77665	37.25	1073	1073	1059	1391	749	1070	1062.13	0.43	0	6796	1103	1086	1078	1061	1053	1082	1057	71	321	100	790	1	1	70671257	751	16.61	0.84	12	0.11	64.00	1268.00	1736	20240327	-38.77	1059	20240704	0.38	1736	-38.77	20240327	1059	0.38	20240704	1736	-38.77	20240327	1059	0.38	20240704	4.71	N	192250	100	70 억		302838	N	N	0	N	00	N
159	20240704	110856	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1060	-10	5	-0.93	64414370	60607	29.07	1073	1073	1059	1391	749	1070	1062.82	0.43	0	709	1103	1086	1078	1061	1053	1082	1057	71	321	100	790	1	1	70671257	749	16.56	0.84	12	0.09	64.00	1268.00	1736	20240327	-38.94	1059	20240704	0.09	1736	-38.94	20240327	1059	0.09	20240704	1736	-38.94	20240327	1059	0.09	20240704	4.71	N	192250	100	70 억		302838	N	N	0	N	00	N
160	20240704	100856	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1069	-1	5	-0.09	31546886	29652	14.22	1073	1073	1060	1391	749	1070	1063.90	0.43	0	-3411	1103	1086	1078	1061	1053	1082	1057	71	321	100	790	1	1	70671257	755	16.70	0.84	12	0.04	64.00	1268.00	1736	20240327	-38.42	1060	20240704	0.85	1736	-38.42	20240327	1060	0.85	20240704	1736	-38.42	20240327	1060	0.85	20240704	4.71	N	192250	100	70 억		302838	N	N	0	N	00	N
161	20240704	090858	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1073	3	2	0.28	2969879	2771	1.33	1073	1073	1068	1391	749	1070	1071.77	0.43	0	-1451	1103	1086	1078	1061	1053	1082	1057	71	321	100	790	1	1	70671257	758	16.77	0.85	12	0.00	64.00	1268.00	1736	20240327	-38.19	1068	20240704	0.47	1736	-38.19	20240327	1068	0.47	20240704	1736	-38.19	20240327	1068	0.47	20240704	4.71	N	192250	100	70 억		302838	N	N	0	N	00	N
162	20240703	160853	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1070	-15	5	-1.38	218698399	202748	85.37	1087	1095	1070	1410	760	1085	1078.91	0.45	0	-18155	1117	1101	1091	1075	1065	1096	1070	71	325	100	800	1	1	70671257	756	16.72	0.84	12	0.29	64.00	1268.00	1736	20240327	-38.36	1070	20240703	0.00	1736	-38.36	20240327	1070	0.00	20240703	1736	-38.36	20240327	1070	0.00	20240703	4.73	N	192250	100	70 억		321101	N	N	0	N	00	N
163	20240703	150855	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1074	-11	5	-1.01	195812979	181375	76.37	1087	1095	1070	1410	760	1085	1079.60	0.45	0	-15267	1117	1101	1091	1075	1065	1096	1070	71	325	100	800	1	1	70671257	759	16.78	0.85	12	0.26	64.00	1268.00	1736	20240327	-38.13	1070	20240703	0.37	1736	-38.13	20240327	1070	0.37	20240703	1736	-38.13	20240327	1070	0.37	20240703	4.73	N	192250	100	70 억		321101	N	N	0	N	00	N
164	20240703	140856	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1073	-12	5	-1.11	172054671	159236	67.05	1087	1095	1070	1410	760	1085	1080.50	0.45	0	-13465	1117	1101	1091	1075	1065	1096	1070	71	325	100	800	1	1	70671257	758	16.77	0.85	12	0.23	64.00	1268.00	1736	20240327	-38.19	1070	20240703	0.28	1736	-38.19	20240327	1070	0.28	20240703	1736	-38.19	20240327	1070	0.28	20240703	4.73	N	192250	100	70 억		321101	N	N	0	N	00	N
165	20240703	130855	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1076	-9	5	-0.83	137392584	126930	53.44	1087	1095	1076	1410	760	1085	1082.43	0.45	0	-11730	1117	1101	1091	1075	1065	1096	1070	71	325	100	800	1	1	70671257	760	16.81	0.85	12	0.18	64.00	1268.00	1736	20240327	-38.02	1076	20240703	0.00	1736	-38.02	20240327	1076	0.00	20240703	1736	-38.02	20240327	1076	0.00	20240703	4.73	N	192250	100	70 억		321101	N	N	0	N	00	N
166	20240703	120854	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1078	-7	5	-0.65	115469502	106616	44.89	1087	1095	1078	1410	760	1085	1083.04	0.45	0	-5934	1117	1101	1091	1075	1065	1096	1070	71	325	100	800	1	1	70671257	762	16.84	0.85	12	0.15	64.00	1268.00	1736	20240327	-37.90	1078	20240703	0.00	1736	-37.90	20240327	1078	0.00	20240703	1736	-37.90	20240327	1078	0.00	20240703	4.73	N	192250	100	70 억		321101	N	N	0	N	00	N
167	20240703	110856	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1084	-1	5	-0.09	65813825	60634	25.53	1087	1095	1080	1410	760	1085	1085.43	0.45	0	-3932	1117	1101	1091	1075	1065	1096	1070	71	325	100	800	1	1	70671257	766	16.94	0.85	12	0.09	64.00	1268.00	1736	20240327	-37.56	1080	20240703	0.37	1736	-37.56	20240327	1080	0.37	20240703	1736	-37.56	20240327	1080	0.37	20240703	4.73	N	192250	100	70 억		321101	N	N	0	N	00	N
168	20240703	100857	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1081	-4	5	-0.37	46029103	42335	17.83	1087	1095	1081	1410	760	1085	1087.26	0.45	0	6101	1117	1101	1091	1075	1065	1096	1070	71	325	100	800	1	1	70671257	764	16.89	0.85	12	0.06	64.00	1268.00	1736	20240327	-37.73	1081	20240703	0.00	1736	-37.73	20240327	1081	0.00	20240703	1736	-37.73	20240327	1081	0.00	20240703	4.73	N	192250	100	70 억		321101	N	N	0	N	00	N
169	20240703	090854	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1092	7	2	0.65	2287554	2099	0.88	1087	1093	1087	1410	760	1085	1089.83	0.45	0	-923	1117	1101	1091	1075	1065	1096	1070	71	325	100	800	1	1	70671257	772	17.06	0.86	12	0.00	64.00	1268.00	1736	20240327	-37.10	1081	20240702	1.02	1736	-37.10	20240327	1081	1.02	20240702	1736	-37.10	20240327	1081	1.02	20240702	4.73	N	192250	100	70 억		321101	N	N	0	N	00	N
170	20240702	160851	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1085	-18	5	-1.63	258027746	237429	225.60	1100	1107	1081	1433	773	1103	1086.76	0.44	0	9898	1129	1115	1101	1087	1073	1123	1095	71	330	100	810	1	1	70671257	767	16.95	0.86	12	0.34	64.00	1268.00	1736	20240327	-37.50	1081	20240702	0.37	1736	-37.50	20240327	1081	0.37	20240702	1736	-37.50	20240327	1081	0.37	20240702	4.81	N	192250	100	70 억		310247	N	N	0	N	00	N
171	20240702	150853	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1088	-15	5	-1.36	241122391	221862	210.81	1100	1107	1081	1433	773	1103	1086.81	0.44	0	11266	1129	1115	1101	1087	1073	1123	1095	71	330	100	810	1	1	70671257	769	17.00	0.86	12	0.31	64.00	1268.00	1736	20240327	-37.33	1081	20240702	0.65	1736	-37.33	20240327	1081	0.65	20240702	1736	-37.33	20240327	1081	0.65	20240702	4.81	N	192250	100	70 억		310247	N	N	0	N	00	N
172	20240702	140853	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1084	-19	5	-1.72	227072497	208905	198.50	1100	1107	1081	1433	773	1103	1086.97	0.44	0	11356	1129	1115	1101	1087	1073	1123	1095	71	330	100	810	1	1	70671257	766	16.94	0.85	12	0.30	64.00	1268.00	1736	20240327	-37.56	1081	20240702	0.28	1736	-37.56	20240327	1081	0.28	20240702	1736	-37.56	20240327	1081	0.28	20240702	4.81	N	192250	100	70 억		310247	N	N	0	N	00	N
173	20240702	130853	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1083	-20	5	-1.81	212547337	195493	185.76	1100	1107	1081	1433	773	1103	1087.24	0.44	0	14195	1129	1115	1101	1087	1073	1123	1095	71	330	100	810	1	1	70671257	765	16.92	0.85	12	0.28	64.00	1268.00	1736	20240327	-37.62	1081	20240702	0.19	1736	-37.62	20240327	1081	0.19	20240702	1736	-37.62	20240327	1081	0.19	20240702	4.81	N	192250	100	70 억		310247	N	N	0	N	00	N
174	20240702	120854	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1086	-17	5	-1.54	179198085	164701	156.50	1100	1107	1083	1433	773	1103	1088.02	0.44	0	13904	1129	1115	1101	1087	1073	1123	1095	71	330	100	810	1	1	70671257	767	16.97	0.86	12	0.23	64.00	1268.00	1736	20240327	-37.44	1083	20240702	0.28	1736	-37.44	20240327	1083	0.28	20240702	1736	-37.44	20240327	1083	0.28	20240702	4.81	N	192250	100	70 억		310247	N	N	0	N	00	N
175	20240702	110852	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1087	-16	5	-1.45	162235281	149087	141.66	1100	1107	1083	1433	773	1103	1088.19	0.44	0	9413	1129	1115	1101	1087	1073	1123	1095	71	330	100	810	1	1	70671257	768	16.98	0.86	12	0.21	64.00	1268.00	1736	20240327	-37.38	1083	20240702	0.37	1736	-37.38	20240327	1083	0.37	20240702	1736	-37.38	20240327	1083	0.37	20240702	4.81	N	192250	100	70 억		310247	N	N	0	N	00	N
176	20240702	100852	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1086	-17	5	-1.54	105429669	96669	91.85	1100	1107	1083	1433	773	1103	1090.63	0.44	0	-13620	1129	1115	1101	1087	1073	1123	1095	71	330	100	810	1	1	70671257	767	16.97	0.86	12	0.14	64.00	1268.00	1736	20240327	-37.44	1083	20240702	0.28	1736	-37.44	20240327	1083	0.28	20240702	1736	-37.44	20240327	1083	0.28	20240702	4.81	N	192250	100	70 억		310247	N	N	0	N	00	N
177	20240702	090854	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1100	-3	5	-0.27	11971349	10875	10.33	1100	1107	1100	1433	773	1103	1100.81	0.44	0	-4698	1129	1115	1101	1087	1073	1123	1095	71	330	100	810	1	1	70671257	777	17.19	0.87	12	0.02	64.00	1268.00	1736	20240327	-36.64	1087	20240701	1.20	1736	-36.64	20240327	1087	1.20	20240701	1736	-36.64	20240327	1087	1.20	20240701	4.81	N	192250	100	70 억		310247	N	N	0	N	00	N
178	20240701	160850	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1103	1	2	0.09	112670859	102151	84.54	1102	1115	1087	1432	772	1102	1102.98	0.43	0	4626	1130	1116	1109	1095	1088	1112	1091	71	330	100	810	1	1	70671257	780	17.23	0.87	12	0.14	64.00	1268.00	1736	20240327	-36.46	1087	20240701	1.47	1736	-36.46	20240327	1087	1.47	20240701	1736	-36.46	20240327	1087	1.47	20240701	4.87	N	192250	100	70 억		305783	N	N	0	N	00	N
179	20240701	150852	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1104	2	2	0.18	104953001	95156	78.75	1102	1115	1087	1432	772	1102	1102.96	0.43	0	2341	1130	1116	1109	1095	1088	1112	1091	71	330	100	810	1	1	70671257	780	17.25	0.87	12	0.13	64.00	1268.00	1736	20240327	-36.41	1087	20240701	1.56	1736	-36.41	20240327	1087	1.56	20240701	1736	-36.41	20240327	1087	1.56	20240701	4.87	N	192250	100	70 억		305783	N	N	0	N	00	N
180	20240701	140850	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1109	7	2	0.64	85774546	77738	64.34	1102	1115	1087	1432	772	1102	1103.38	0.43	0	-211	1130	1116	1109	1095	1088	1112	1091	71	330	100	810	1	1	70671257	784	17.33	0.87	12	0.11	64.00	1268.00	1736	20240327	-36.12	1087	20240701	2.02	1736	-36.12	20240327	1087	2.02	20240701	1736	-36.12	20240327	1087	2.02	20240701	4.87	N	192250	100	70 억		305783	N	N	0	N	00	N
181	20240701	130851	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1106	4	2	0.36	59458488	53905	44.61	1102	1115	1087	1432	772	1102	1103.02	0.43	0	-412	1130	1116	1109	1095	1088	1112	1091	71	330	100	810	1	1	70671257	782	17.28	0.87	12	0.08	64.00	1268.00	1736	20240327	-36.29	1087	20240701	1.75	1736	-36.29	20240327	1087	1.75	20240701	1736	-36.29	20240327	1087	1.75	20240701	4.87	N	192250	100	70 억		305783	N	N	0	N	00	N
182	20240701	120851	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1108	6	2	0.54	53082647	48156	39.85	1102	1115	1087	1432	772	1102	1102.31	0.43	0	739	1130	1116	1109	1095	1088	1112	1091	71	330	100	810	1	1	70671257	783	17.31	0.87	12	0.07	64.00	1268.00	1736	20240327	-36.18	1087	20240701	1.93	1736	-36.18	20240327	1087	1.93	20240701	1736	-36.18	20240327	1087	1.93	20240701	4.87	N	192250	100	70 억		305783	N	N	0	N	00	N
183	20240701	110849	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1106	4	2	0.36	49273658	44711	37.00	1102	1115	1087	1432	772	1102	1102.05	0.43	0	774	1130	1116	1109	1095	1088	1112	1091	71	330	100	810	1	1	70671257	782	17.28	0.87	12	0.06	64.00	1268.00	1736	20240327	-36.29	1087	20240701	1.75	1736	-36.29	20240327	1087	1.75	20240701	1736	-36.29	20240327	1087	1.75	20240701	4.87	N	192250	100	70 억		305783	N	N	0	N	00	N
184	20240701	100848	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1106	4	2	0.36	30673344	27840	23.04	1102	1115	1087	1432	772	1102	1101.77	0.43	0	-1049	1130	1116	1109	1095	1088	1112	1091	71	330	100	810	1	1	70671257	782	17.28	0.87	12	0.04	64.00	1268.00	1736	20240327	-36.29	1087	20240701	1.75	1736	-36.29	20240327	1087	1.75	20240701	1736	-36.29	20240327	1087	1.75	20240701	4.87	N	192250	100	70 억		305783	N	N	0	N	00	N
185	20240701	090846	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1104	2	2	0.18	19582114	17819	14.75	1102	1115	1087	1432	772	1102	1098.95	0.43	0	1671	1130	1116	1109	1095	1088	1112	1091	71	330	100	810	1	1	70671257	780	17.25	0.87	12	0.03	64.00	1268.00	1736	20240327	-36.41	1087	20240701	1.56	1736	-36.41	20240327	1087	1.56	20240701	1736	-36.41	20240327	1087	1.56	20240701	4.87	N	192250	100	70 억		305783	N	N	0	N	00	N