KissMeData/232830/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	161027	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1970	-20	5	-1.01	45462496	22983	61.89	1977	1998	1969	2585	1393	1990	1978.10	0.35	0	-1260	2020	2005	1990	1975	1960	1997	1967	59	595	500	1230	1	1	11707472	231	-21.89	1.75	12	0.20	-90.00	1124.00	5960	20230908	-66.95	1969	20240731	0.05	5240	-62.40	20240102	1969	0.05	20240731	5960	-66.95	20230908	1969	0.05	20240731	1.33	N	232830	500	58 억		40759	N	N	0	N	00	N
3	20240731	151043	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1985	-5	5	-0.25	39388286	19900	53.58	1977	1998	1969	2585	1393	1990	1979.31	0.35	0	-1275	2020	2005	1990	1975	1960	1997	1967	59	595	500	1230	1	1	11707472	232	-22.06	1.77	12	0.17	-90.00	1124.00	5960	20230908	-66.69	1969	20240731	0.81	5240	-62.12	20240102	1969	0.81	20240731	5960	-66.69	20230908	1969	0.81	20240731	1.33	N	232830	500	58 억		40759	N	N	0	N	00	N
4	20240731	141042	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1976	-14	5	-0.70	36575458	18478	49.75	1977	1998	1969	2585	1393	1990	1979.41	0.35	0	-1010	2020	2005	1990	1975	1960	1997	1967	59	595	500	1230	1	1	11707472	231	-21.96	1.76	12	0.16	-90.00	1124.00	5960	20230908	-66.85	1969	20240731	0.36	5240	-62.29	20240102	1969	0.36	20240731	5960	-66.85	20230908	1969	0.36	20240731	1.33	N	232830	500	58 억		40759	N	N	0	N	00	N
5	20240731	131037	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1989	-1	5	-0.05	34848323	17606	47.41	1977	1998	1969	2585	1393	1990	1979.34	0.35	0	-958	2020	2005	1990	1975	1960	1997	1967	59	595	500	1230	1	1	11707472	233	-22.10	1.77	12	0.15	-90.00	1124.00	5960	20230908	-66.63	1969	20240731	1.02	5240	-62.04	20240102	1969	1.02	20240731	5960	-66.63	20230908	1969	1.02	20240731	1.33	N	232830	500	58 억		40759	N	N	0	N	00	N
6	20240731	121037	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1980	-10	5	-0.50	32894923	16624	44.76	1977	1998	1969	2585	1393	1990	1978.76	0.35	0	-724	2020	2005	1990	1975	1960	1997	1967	59	595	500	1230	1	1	11707472	232	-22.00	1.76	12	0.14	-90.00	1124.00	5960	20230908	-66.78	1969	20240731	0.56	5240	-62.21	20240102	1969	0.56	20240731	5960	-66.78	20230908	1969	0.56	20240731	1.33	N	232830	500	58 억		40759	N	N	0	N	00	N
7	20240731	111040	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1992	2	2	0.10	10763414	5419	14.59	1977	1998	1977	2585	1393	1990	1986.24	0.35	0	-927	2020	2005	1990	1975	1960	1997	1967	59	595	500	1230	1	1	11707472	233	-22.13	1.77	12	0.05	-90.00	1124.00	5960	20230908	-66.58	1975	20240730	0.86	5240	-61.98	20240102	1975	0.86	20240730	5960	-66.58	20230908	1975	0.86	20240730	1.33	N	232830	500	58 억		40759	N	N	0	N	00	N
8	20240731	101035	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1997	7	2	0.35	6053533	3051	8.22	1977	1998	1977	2585	1393	1990	1984.11	0.35	0	-157	2020	2005	1990	1975	1960	1997	1967	59	595	500	1230	1	1	11707472	234	-22.19	1.78	12	0.03	-90.00	1124.00	5960	20230908	-66.49	1975	20240730	1.11	5240	-61.89	20240102	1975	1.11	20240730	5960	-66.49	20230908	1975	1.11	20240730	1.33	N	232830	500	58 억		40759	N	N	0	N	00	N
9	20240731	091036	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1977	-13	5	-0.65	2156908	1091	2.94	1977	1978	1977	2585	1393	1990	1977.00	0.35	0	-151	2020	2005	1990	1975	1960	1997	1967	59	595	500	1230	1	1	11707472	231	-21.97	1.76	12	0.01	-90.00	1124.00	5960	20230908	-66.83	1975	20240730	0.10	5240	-62.27	20240102	1975	0.10	20240730	5960	-66.83	20230908	1975	0.10	20240730	1.33	N	232830	500	58 억		40759	N	N	0	N	00	N
10	20240730	161010	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1990	-3	5	-0.15	73374407	37018	66.43	2000	2005	1975	2590	1396	1993	1982.13	0.45	0	-12040	2017	2004	1997	1984	1977	2001	1981	59	597	500	1230	1	1	11707472	233	-22.11	1.77	12	0.32	-90.00	1124.00	5960	20230908	-66.61	1975	20240730	0.76	5240	-62.02	20240102	1975	0.76	20240730	5960	-66.61	20230908	1975	0.76	20240730	1.33	N	232830	500	58 억		52841	N	N	0	N	00	N
11	20240730	151030	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1987	-6	5	-0.30	72898800	36779	66.00	2000	2005	1975	2590	1396	1993	1982.08	0.45	0	-12040	2017	2004	1997	1984	1977	2001	1981	59	597	500	1230	1	1	11707472	233	-22.08	1.77	12	0.31	-90.00	1124.00	5960	20230908	-66.66	1975	20240730	0.61	5240	-62.08	20240102	1975	0.61	20240730	5960	-66.66	20230908	1975	0.61	20240730	1.33	N	232830	500	58 억		52841	N	N	0	N	00	N
12	20240730	141018	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1992	-1	5	-0.05	70719690	35683	64.03	2000	2005	1975	2590	1396	1993	1981.89	0.45	0	-11647	2017	2004	1997	1984	1977	2001	1981	59	597	500	1230	1	1	11707472	233	-22.13	1.77	12	0.30	-90.00	1124.00	5960	20230908	-66.58	1975	20240730	0.86	5240	-61.98	20240102	1975	0.86	20240730	5960	-66.58	20230908	1975	0.86	20240730	1.33	N	232830	500	58 억		52841	N	N	0	N	00	N
13	20240730	131022	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1985	-8	5	-0.40	69990905	35317	63.38	2000	2005	1975	2590	1396	1993	1981.79	0.45	0	-11436	2017	2004	1997	1984	1977	2001	1981	59	597	500	1230	1	1	11707472	232	-22.06	1.77	12	0.30	-90.00	1124.00	5960	20230908	-66.69	1975	20240730	0.51	5240	-62.12	20240102	1975	0.51	20240730	5960	-66.69	20230908	1975	0.51	20240730	1.33	N	232830	500	58 억		52841	N	N	0	N	00	N
14	20240730	121015	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1982	-11	5	-0.55	50315235	25366	45.52	2000	2005	1975	2590	1396	1993	1983.57	0.45	0	-10663	2017	2004	1997	1984	1977	2001	1981	59	597	500	1230	1	1	11707472	232	-22.02	1.76	12	0.22	-90.00	1124.00	5960	20230908	-66.74	1975	20240730	0.35	5240	-62.18	20240102	1975	0.35	20240730	5960	-66.74	20230908	1975	0.35	20240730	1.33	N	232830	500	58 억		52841	N	N	0	N	00	N
15	20240730	111020	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1986	-7	5	-0.35	41967226	21152	37.96	2000	2005	1975	2590	1396	1993	1984.08	0.45	0	-9652	2017	2004	1997	1984	1977	2001	1981	59	597	500	1230	1	1	11707472	233	-22.07	1.77	12	0.18	-90.00	1124.00	5960	20230908	-66.68	1975	20240730	0.56	5240	-62.10	20240102	1975	0.56	20240730	5960	-66.68	20230908	1975	0.56	20240730	1.33	N	232830	500	58 억		52841	N	N	0	N	00	N
16	20240730	101029	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1988	-5	5	-0.25	40355494	20339	36.50	2000	2005	1975	2590	1396	1993	1984.14	0.45	0	-9679	2017	2004	1997	1984	1977	2001	1981	59	597	500	1230	1	1	11707472	233	-22.09	1.77	12	0.17	-90.00	1124.00	5960	20230908	-66.64	1975	20240730	0.66	5240	-62.06	20240102	1975	0.66	20240730	5960	-66.64	20230908	1975	0.66	20240730	1.33	N	232830	500	58 억		52841	N	N	0	N	00	N
17	20240730	091033	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1998	5	2	0.25	2169043	1084	1.95	2000	2005	1998	2590	1396	1993	2000.96	0.45	0	-75	2017	2004	1997	1984	1977	2001	1981	59	597	500	1230	1	1	11707472	234	-22.20	1.78	12	0.01	-90.00	1124.00	5960	20230908	-66.48	1988	20240725	0.50	5240	-61.87	20240102	1988	0.50	20240725	5960	-66.48	20230908	1988	0.50	20240725	1.33	N	232830	500	58 억		52841	N	N	0	N	00	N
18	20240729	161009	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1993	0	3	0.00	111133071	55725	210.47	1999	2010	1990	2590	1396	1993	1994.31	0.27	0	18222	2018	2005	1997	1984	1976	2012	1991	59	597	500	1230	1	1	11707472	233	-22.14	1.77	12	0.48	-90.00	1124.00	5960	20230908	-66.56	1988	20240725	0.25	5240	-61.97	20240102	1988	0.25	20240725	5960	-66.56	20230908	1988	0.25	20240725	1.33	N	232830	500	58 억		31122	N	N	0	N	00	N
19	20240729	151025	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1992	-1	5	-0.05	110180089	55247	208.67	1999	2010	1990	2590	1396	1993	1994.32	0.27	0	18222	2018	2005	1997	1984	1976	2012	1991	59	597	500	1230	1	1	11707472	233	-22.13	1.77	12	0.47	-90.00	1124.00	5960	20230908	-66.58	1988	20240725	0.20	5240	-61.98	20240102	1988	0.20	20240725	5960	-66.58	20230908	1988	0.20	20240725	1.33	N	232830	500	58 억		31122	N	N	0	N	00	N
20	20240729	141031	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1992	-1	5	-0.05	106093437	53196	200.92	1999	2010	1990	2590	1396	1993	1994.39	0.27	0	18219	2018	2005	1997	1984	1976	2012	1991	59	597	500	1230	1	1	11707472	233	-22.13	1.77	12	0.45	-90.00	1124.00	5960	20230908	-66.58	1988	20240725	0.20	5240	-61.98	20240102	1988	0.20	20240725	5960	-66.58	20230908	1988	0.20	20240725	1.33	N	232830	500	58 억		31122	N	N	0	N	00	N
21	20240729	131028	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2000	7	2	0.35	99860053	50071	189.12	1999	2010	1990	2590	1396	1993	1994.37	0.27	0	18219	2018	2005	1997	1984	1976	2012	1991	59	597	500	1230	5	1	11707472	234	-22.22	1.78	12	0.43	-90.00	1124.00	5960	20230908	-66.44	1988	20240725	0.60	5240	-61.83	20240102	1988	0.60	20240725	5960	-66.44	20230908	1988	0.60	20240725	1.33	N	232830	500	58 억		31122	N	N	0	N	00	N
22	20240729	121027	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1993	0	3	0.00	48800346	24476	92.45	1999	2010	1990	2590	1396	1993	1993.80	0.27	0	-1008	2018	2005	1997	1984	1976	2012	1991	59	597	500	1230	1	1	11707472	233	-22.14	1.77	12	0.21	-90.00	1124.00	5960	20230908	-66.56	1988	20240725	0.25	5240	-61.97	20240102	1988	0.25	20240725	5960	-66.56	20230908	1988	0.25	20240725	1.33	N	232830	500	58 억		31122	N	N	0	N	00	N
23	20240729	111017	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1993	0	3	0.00	36676685	18392	69.47	1999	2010	1990	2590	1396	1993	1994.17	0.27	0	-1010	2018	2005	1997	1984	1976	2012	1991	59	597	500	1230	1	1	11707472	233	-22.14	1.77	12	0.16	-90.00	1124.00	5960	20230908	-66.56	1988	20240725	0.25	5240	-61.97	20240102	1988	0.25	20240725	5960	-66.56	20230908	1988	0.25	20240725	1.33	N	232830	500	58 억		31122	N	N	0	N	00	N
24	20240729	101014	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2010	17	2	0.85	31839484	15967	60.31	1999	2010	1990	2590	1396	1993	1994.08	0.27	0	-1010	2018	2005	1997	1984	1976	2012	1991	59	597	500	1230	5	1	11707472	235	-22.33	1.79	12	0.14	-90.00	1124.00	5960	20230908	-66.28	1988	20240725	1.11	5240	-61.64	20240102	1988	1.11	20240725	5960	-66.28	20230908	1988	1.11	20240725	1.33	N	232830	500	58 억		31122	N	N	0	N	00	N
25	20240729	091013	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1994	1	2	0.05	1976056	990	3.74	1999	1999	1994	2590	1396	1993	1996.02	0.27	0	966	2018	2005	1997	1984	1976	2012	1991	59	597	500	1230	1	1	11707472	233	-22.16	1.77	12	0.01	-90.00	1124.00	5960	20230908	-66.54	1988	20240725	0.30	5240	-61.95	20240102	1988	0.30	20240725	5960	-66.54	20230908	1988	0.30	20240725	1.33	N	232830	500	58 억		31122	N	N	0	N	00	N
26	20240726	160958	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1993	-6	5	-0.30	52847521	26456	30.40	1989	2010	1989	2595	1400	1999	1997.56	0.26	0	405	2054	2026	2007	1979	1960	2017	1970	59	596	500	1230	1	1	11707472	233	-22.14	1.77	12	0.23	-90.00	1124.00	5960	20230908	-66.56	1988	20240725	0.25	5240	-61.97	20240102	1988	0.25	20240725	5960	-66.56	20230908	1988	0.25	20240725	1.34	N	232830	500	58 억		30719	N	N	0	N	00	N
27	20240726	151009	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1999	0	3	0.00	51489361	25775	29.62	1989	2010	1989	2595	1400	1999	1997.65	0.26	0	550	2054	2026	2007	1979	1960	2017	1970	59	596	500	1230	1	1	11707472	234	-22.21	1.78	12	0.22	-90.00	1124.00	5960	20230908	-66.46	1988	20240725	0.55	5240	-61.85	20240102	1988	0.55	20240725	5960	-66.46	20230908	1988	0.55	20240725	1.34	N	232830	500	58 억		30719	N	N	0	N	00	N
28	20240726	141009	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1997	-2	5	-0.10	46658041	23356	26.84	1989	2010	1989	2595	1400	1999	1997.69	0.26	0	413	2054	2026	2007	1979	1960	2017	1970	59	596	500	1230	1	1	11707472	234	-22.19	1.78	12	0.20	-90.00	1124.00	5960	20230908	-66.49	1988	20240725	0.45	5240	-61.89	20240102	1988	0.45	20240725	5960	-66.49	20230908	1988	0.45	20240725	1.34	N	232830	500	58 억		30719	N	N	0	N	00	N
29	20240726	131010	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1996	-3	5	-0.15	30173817	15090	17.34	1989	2010	1989	2595	1400	1999	1999.59	0.26	0	413	2054	2026	2007	1979	1960	2017	1970	59	596	500	1230	1	1	11707472	234	-22.18	1.78	12	0.13	-90.00	1124.00	5960	20230908	-66.51	1988	20240725	0.40	5240	-61.91	20240102	1988	0.40	20240725	5960	-66.51	20230908	1988	0.40	20240725	1.34	N	232830	500	58 억		30719	N	N	0	N	00	N
30	20240726	121014	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2000	1	2	0.05	24473218	12236	14.06	1989	2010	1989	2595	1400	1999	2000.10	0.26	0	413	2054	2026	2007	1979	1960	2017	1970	59	596	500	1230	5	1	11707472	234	-22.22	1.78	12	0.10	-90.00	1124.00	5960	20230908	-66.44	1988	20240725	0.60	5240	-61.83	20240102	1988	0.60	20240725	5960	-66.44	20230908	1988	0.60	20240725	1.34	N	232830	500	58 억		30719	N	N	0	N	00	N
31	20240726	111015	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2000	1	2	0.05	20457803	10231	11.76	1989	2010	1989	2595	1400	1999	1999.59	0.26	0	413	2054	2026	2007	1979	1960	2017	1970	59	596	500	1230	5	1	11707472	234	-22.22	1.78	12	0.09	-90.00	1124.00	5960	20230908	-66.44	1988	20240725	0.60	5240	-61.83	20240102	1988	0.60	20240725	5960	-66.44	20230908	1988	0.60	20240725	1.34	N	232830	500	58 억		30719	N	N	0	N	00	N
32	20240726	101007	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2000	1	2	0.05	9853635	4934	5.67	1989	2010	1989	2595	1400	1999	1997.09	0.26	0	413	2054	2026	2007	1979	1960	2017	1970	59	596	500	1230	5	1	11707472	234	-22.22	1.78	12	0.04	-90.00	1124.00	5960	20230908	-66.44	1988	20240725	0.60	5240	-61.83	20240102	1988	0.60	20240725	5960	-66.44	20230908	1988	0.60	20240725	1.34	N	232830	500	58 억		30719	N	N	0	N	00	N
33	20240726	091005	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1999	0	3	0.00	3314259	1665	1.91	1989	1999	1989	2595	1400	1999	1990.55	0.26	0	383	2054	2026	2007	1979	1960	2017	1970	59	596	500	1230	1	1	11707472	234	-22.21	1.78	12	0.01	-90.00	1124.00	5960	20230908	-66.46	1988	20240725	0.55	5240	-61.85	20240102	1988	0.55	20240725	5960	-66.46	20230908	1988	0.55	20240725	1.34	N	232830	500	58 억		30719	N	N	0	N	00	N
34	20240725	161004	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1999	-51	5	-2.49	173592747	86883	203.85	2010	2035	1988	2665	1435	2050	1998.01	0.28	0	-1469	2163	2106	2078	2021	1993	2092	2007	59	615	500	1270	1	1	11707472	234	-22.21	1.78	12	0.74	-90.00	1124.00	5960	20230908	-66.46	1988	20240725	0.55	5240	-61.85	20240102	1988	0.55	20240725	5960	-66.46	20230908	1988	0.55	20240725	1.36	N	232830	500	58 억		32204	N	N	0	N	00	N
35	20240725	151018	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1998	-52	5	-2.54	169658706	84915	199.23	2010	2035	1988	2665	1435	2050	1997.98	0.28	0	-1094	2163	2106	2078	2021	1993	2092	2007	59	615	500	1270	1	1	11707472	234	-22.20	1.78	12	0.73	-90.00	1124.00	5960	20230908	-66.48	1988	20240725	0.50	5240	-61.87	20240102	1988	0.50	20240725	5960	-66.48	20230908	1988	0.50	20240725	1.36	N	232830	500	58 억		32204	N	N	0	N	00	N
36	20240725	141012	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	2000	-50	5	-2.44	162023520	81094	190.26	2010	2035	1988	2665	1435	2050	1997.97	0.28	0	-1234	2163	2106	2078	2021	1993	2092	2007	59	615	500	1270	5	1	11707472	234	-22.22	1.78	12	0.69	-90.00	1124.00	5960	20230908	-66.44	1988	20240725	0.60	5240	-61.83	20240102	1988	0.60	20240725	5960	-66.44	20230908	1988	0.60	20240725	1.36	N	232830	500	58 억		32204	N	N	0	N	00	N
37	20240725	131006	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	2000	-50	5	-2.44	157499300	78833	184.96	2010	2035	1988	2665	1435	2050	1997.89	0.28	0	-1080	2163	2106	2078	2021	1993	2092	2007	59	615	500	1270	5	1	11707472	234	-22.22	1.78	12	0.67	-90.00	1124.00	5960	20230908	-66.44	1988	20240725	0.60	5240	-61.83	20240102	1988	0.60	20240725	5960	-66.44	20230908	1988	0.60	20240725	1.36	N	232830	500	58 억		32204	N	N	0	N	00	N
38	20240725	121011	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	2035	-15	5	-0.73	146041105	73105	171.52	2010	2035	1988	2665	1435	2050	1997.69	0.28	0	-1291	2163	2106	2078	2021	1993	2092	2007	59	615	500	1270	5	1	11707472	238	-22.61	1.81	12	0.62	-90.00	1124.00	5960	20230908	-65.86	1988	20240725	2.36	5240	-61.16	20240102	1988	2.36	20240725	5960	-65.86	20230908	1988	2.36	20240725	1.36	N	232830	500	58 억		32204	N	N	0	N	00	N
39	20240725	111009	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1989	-61	5	-2.98	115937037	58020	136.13	2010	2030	1988	2665	1435	2050	1998.23	0.28	0	-884	2163	2106	2078	2021	1993	2092	2007	59	615	500	1270	1	1	11707472	233	-22.10	1.77	12	0.50	-90.00	1124.00	5960	20230908	-66.63	1988	20240725	0.05	5240	-62.04	20240102	1988	0.05	20240725	5960	-66.63	20230908	1988	0.05	20240725	1.36	N	232830	500	58 억		32204	N	N	0	N	00	N
40	20240725	101004	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	2000	-50	5	-2.44	61742836	30806	72.28	2010	2030	1999	2665	1435	2050	2004.25	0.28	0	-20	2163	2106	2078	2021	1993	2092	2007	59	615	500	1270	5	1	11707472	234	-22.22	1.78	12	0.26	-90.00	1124.00	5960	20230908	-66.44	1999	20240725	0.05	5240	-61.83	20240102	1999	0.05	20240725	5960	-66.44	20230908	1999	0.05	20240725	1.36	N	232830	500	58 억		32204	N	N	0	N	00	N
41	20240725	090958	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	2000	-50	5	-2.44	36509640	18197	42.69	2010	2030	2000	2665	1435	2050	2006.35	0.28	0	-387	2163	2106	2078	2021	1993	2092	2007	59	615	500	1270	5	1	11707472	234	-22.22	1.78	12	0.16	-90.00	1124.00	5960	20230908	-66.44	2000	20240725	0.00	5240	-61.83	20240102	2000	0.00	20240725	5960	-66.44	20230908	2000	0.00	20240725	1.36	N	232830	500	58 억		32204	N	N	0	N	00	N
42	20240724	160959	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2050	-10	5	-0.49	88268585	42482	53.75	2060	2135	2050	2675	1445	2060	2078.12	0.30	0	-2460	2233	2146	2093	2006	1953	2120	1980	59	615	500	1270	5	1	11707472	240	-22.78	1.82	12	0.36	-90.00	1124.00	5960	20230908	-65.60	2005	20240710	2.24	5240	-60.88	20240102	2005	2.24	20240710	5960	-65.60	20230908	2005	2.24	20240710	1.34	N	232830	500	58 억		34650	N	N	0	N	00	N
43	20240724	151014	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2055	-5	5	-0.24	80797305	38844	49.15	2060	2135	2050	2675	1445	2060	2080.05	0.30	0	-1724	2233	2146	2093	2006	1953	2120	1980	59	615	500	1270	5	1	11707472	241	-22.83	1.83	12	0.33	-90.00	1124.00	5960	20230908	-65.52	2005	20240710	2.49	5240	-60.78	20240102	2005	2.49	20240710	5960	-65.52	20230908	2005	2.49	20240710	1.34	N	232830	500	58 억		34650	N	N	0	N	00	N
44	20240724	141008	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2070	10	2	0.49	65544275	31466	39.81	2060	2135	2050	2675	1445	2060	2083.02	0.30	0	-940	2233	2146	2093	2006	1953	2120	1980	59	615	500	1270	5	1	11707472	242	-23.00	1.84	12	0.27	-90.00	1124.00	5960	20230908	-65.27	2005	20240710	3.24	5240	-60.50	20240102	2005	3.24	20240710	5960	-65.27	20230908	2005	3.24	20240710	1.34	N	232830	500	58 억		34650	N	N	0	N	00	N
45	20240724	131013	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2070	10	2	0.49	61230220	29386	37.18	2060	2135	2050	2675	1445	2060	2083.65	0.30	0	-938	2233	2146	2093	2006	1953	2120	1980	59	615	500	1270	5	1	11707472	242	-23.00	1.84	12	0.25	-90.00	1124.00	5960	20230908	-65.27	2005	20240710	3.24	5240	-60.50	20240102	2005	3.24	20240710	5960	-65.27	20230908	2005	3.24	20240710	1.34	N	232830	500	58 억		34650	N	N	0	N	00	N
46	20240724	121012	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2075	15	2	0.73	59426435	28515	36.08	2060	2135	2050	2675	1445	2060	2084.04	0.30	0	-446	2233	2146	2093	2006	1953	2120	1980	59	615	500	1270	5	1	11707472	243	-23.06	1.85	12	0.24	-90.00	1124.00	5960	20230908	-65.18	2005	20240710	3.49	5240	-60.40	20240102	2005	3.49	20240710	5960	-65.18	20230908	2005	3.49	20240710	1.34	N	232830	500	58 억		34650	N	N	0	N	00	N
47	20240724	111008	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2070	10	2	0.49	42057950	20081	25.41	2060	2135	2060	2675	1445	2060	2094.42	0.30	0	-676	2233	2146	2093	2006	1953	2120	1980	59	615	500	1270	5	1	11707472	242	-23.00	1.84	12	0.17	-90.00	1124.00	5960	20230908	-65.27	2005	20240710	3.24	5240	-60.50	20240102	2005	3.24	20240710	5960	-65.27	20230908	2005	3.24	20240710	1.34	N	232830	500	58 억		34650	N	N	0	N	00	N
48	20240724	101034	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2095	35	2	1.70	36650550	17471	22.11	2060	2135	2060	2675	1445	2060	2097.79	0.30	0	-669	2233	2146	2093	2006	1953	2120	1980	59	615	500	1270	5	1	11707472	245	-23.28	1.86	12	0.15	-90.00	1124.00	5960	20230908	-64.85	2005	20240710	4.49	5240	-60.02	20240102	2005	4.49	20240710	5960	-64.85	20230908	2005	4.49	20240710	1.34	N	232830	500	58 억		34650	N	N	0	N	00	N
49	20240724	090959	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2070	10	2	0.49	2723745	1308	1.65	2060	2120	2060	2675	1445	2060	2082.37	0.30	0	-720	2233	2146	2093	2006	1953	2120	1980	59	615	500	1270	5	1	11707472	242	-23.00	1.84	12	0.01	-90.00	1124.00	5960	20230908	-65.27	2005	20240710	3.24	5240	-60.50	20240102	2005	3.24	20240710	5960	-65.27	20230908	2005	3.24	20240710	1.34	N	232830	500	58 억		34650	N	N	0	N	00	N
50	20240723	160954	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2060	-95	5	-4.41	165943020	78765	39.89	2150	2180	2040	2800	1510	2155	2106.60	0.28	0	2736	2335	2245	2195	2105	2055	2220	2080	59	645	500	1330	5	1	11707472	241	-22.89	1.83	12	0.67	-90.00	1124.00	5960	20230908	-65.44	2005	20240710	2.74	5240	-60.69	20240102	2005	2.74	20240710	5960	-65.44	20230908	2005	2.74	20240710	1.66	N	232830	500	58 억		32318	N	N	0	N	00	N
51	20240723	151016	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2065	-90	5	-4.18	157574165	74707	37.84	2150	2180	2040	2800	1510	2155	2109.01	0.28	0	3189	2335	2245	2195	2105	2055	2220	2080	59	645	500	1330	5	1	11707472	242	-22.94	1.84	12	0.64	-90.00	1124.00	5960	20230908	-65.35	2005	20240710	2.99	5240	-60.59	20240102	2005	2.99	20240710	5960	-65.35	20230908	2005	2.99	20240710	1.66	N	232830	500	58 억		32318	N	N	0	N	00	N
52	20240723	140956	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2080	-75	5	-3.48	123081235	57969	29.36	2150	2180	2080	2800	1510	2155	2123.03	0.28	0	266	2335	2245	2195	2105	2055	2220	2080	59	645	500	1330	5	1	11707472	244	-23.11	1.85	12	0.50	-90.00	1124.00	5960	20230908	-65.10	2005	20240710	3.74	5240	-60.31	20240102	2005	3.74	20240710	5960	-65.10	20230908	2005	3.74	20240710	1.66	N	232830	500	58 억		32318	N	N	0	N	00	N
53	20240723	130953	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2140	-15	5	-0.70	73434285	34329	17.39	2150	2180	2115	2800	1510	2155	2138.97	0.28	0	-530	2335	2245	2195	2105	2055	2220	2080	59	645	500	1330	5	1	11707472	251	-23.78	1.90	12	0.29	-90.00	1124.00	5960	20230908	-64.09	2005	20240710	6.73	5240	-59.16	20240102	2005	6.73	20240710	5960	-64.09	20230908	2005	6.73	20240710	1.66	N	232830	500	58 억		32318	N	N	0	N	00	N
54	20240723	121000	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2150	-5	5	-0.23	70972650	33180	16.81	2150	2180	2115	2800	1510	2155	2138.85	0.28	0	-477	2335	2245	2195	2105	2055	2220	2080	59	645	500	1330	5	1	11707472	252	-23.89	1.91	12	0.28	-90.00	1124.00	5960	20230908	-63.93	2005	20240710	7.23	5240	-58.97	20240102	2005	7.23	20240710	5960	-63.93	20230908	2005	7.23	20240710	1.66	N	232830	500	58 억		32318	N	N	0	N	00	N
55	20240723	110959	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2145	-10	5	-0.46	52265075	24382	12.35	2150	2180	2115	2800	1510	2155	2143.43	0.28	0	18	2335	2245	2195	2105	2055	2220	2080	59	645	500	1330	5	1	11707472	251	-23.83	1.91	12	0.21	-90.00	1124.00	5960	20230908	-64.01	2005	20240710	6.98	5240	-59.06	20240102	2005	6.98	20240710	5960	-64.01	20230908	2005	6.98	20240710	1.66	N	232830	500	58 억		32318	N	N	0	N	00	N
56	20240723	100955	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2145	-10	5	-0.46	33347030	15512	7.86	2150	2180	2140	2800	1510	2155	2149.64	0.28	0	-3	2335	2245	2195	2105	2055	2220	2080	59	645	500	1330	5	1	11707472	251	-23.83	1.91	12	0.13	-90.00	1124.00	5960	20230908	-64.01	2005	20240710	6.98	5240	-59.06	20240102	2005	6.98	20240710	5960	-64.01	20230908	2005	6.98	20240710	1.66	N	232830	500	58 억		32318	N	N	0	N	00	N
57	20240723	091005	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2165	10	2	0.46	10466330	4863	2.46	2150	2180	2140	2800	1510	2155	2152.02	0.28	0	0	2335	2245	2195	2105	2055	2220	2080	59	645	500	1330	5	1	11707472	253	-24.06	1.93	12	0.04	-90.00	1124.00	5960	20230908	-63.67	2005	20240710	7.98	5240	-58.68	20240102	2005	7.98	20240710	5960	-63.67	20230908	2005	7.98	20240710	1.66	N	232830	500	58 억		32318	N	N	0	N	00	N
58	20240722	160948	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2155	5	2	0.23	434558570	196405	16.94	2270	2285	2145	2795	1505	2150	2212.60	0.29	0	-3424	2626	2387	2206	1967	1786	2507	2087	59	645	500	1330	5	1	11707472	252	-23.94	1.92	12	1.68	-90.00	1124.00	5960	20230908	-63.84	2005	20240710	7.48	5240	-58.87	20240102	2005	7.48	20240710	5960	-63.84	20230908	2005	7.48	20240710	1.68	N	232830	500	58 억		34355	N	N	0	N	00	N
59	20240722	150956	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2180	30	2	1.40	420825880	190080	16.40	2270	2285	2145	2795	1505	2150	2213.94	0.29	0	-3309	2626	2387	2206	1967	1786	2507	2087	59	645	500	1330	5	1	11707472	255	-24.22	1.94	12	1.62	-90.00	1124.00	5960	20230908	-63.42	2005	20240710	8.73	5240	-58.40	20240102	2005	8.73	20240710	5960	-63.42	20230908	2005	8.73	20240710	1.68	N	232830	500	58 억		34355	N	N	0	N	00	N
60	20240722	141004	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2165	15	2	0.70	396826460	179068	15.45	2270	2285	2145	2795	1505	2150	2216.07	0.29	0	-3072	2626	2387	2206	1967	1786	2507	2087	59	645	500	1330	5	1	11707472	253	-24.06	1.93	12	1.53	-90.00	1124.00	5960	20230908	-63.67	2005	20240710	7.98	5240	-58.68	20240102	2005	7.98	20240710	5960	-63.67	20230908	2005	7.98	20240710	1.68	N	232830	500	58 억		34355	N	N	0	N	00	N
61	20240722	130959	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2165	15	2	0.70	376148110	169493	14.62	2270	2285	2145	2795	1505	2150	2219.25	0.29	0	-2365	2626	2387	2206	1967	1786	2507	2087	59	645	500	1330	5	1	11707472	253	-24.06	1.93	12	1.45	-90.00	1124.00	5960	20230908	-63.67	2005	20240710	7.98	5240	-58.68	20240102	2005	7.98	20240710	5960	-63.67	20230908	2005	7.98	20240710	1.68	N	232830	500	58 억		34355	N	N	0	N	00	N
62	20240722	120956	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2200	50	2	2.33	342924425	154236	13.31	2270	2285	2145	2795	1505	2150	2223.37	0.29	0	-3526	2626	2387	2206	1967	1786	2507	2087	59	645	500	1330	5	1	11707472	258	-24.44	1.96	12	1.32	-90.00	1124.00	5960	20230908	-63.09	2005	20240710	9.73	5240	-58.02	20240102	2005	9.73	20240710	5960	-63.09	20230908	2005	9.73	20240710	1.68	N	232830	500	58 억		34355	N	N	0	N	00	N
63	20240722	110955	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2190	40	2	1.86	319912610	143776	12.40	2270	2285	2145	2795	1505	2150	2225.08	0.29	0	-3195	2626	2387	2206	1967	1786	2507	2087	59	645	500	1330	5	1	11707472	256	-24.33	1.95	12	1.23	-90.00	1124.00	5960	20230908	-63.26	2005	20240710	9.23	5240	-58.21	20240102	2005	9.23	20240710	5960	-63.26	20230908	2005	9.23	20240710	1.68	N	232830	500	58 억		34355	N	N	0	N	00	N
64	20240722	100956	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2165	15	2	0.70	295487215	132494	11.43	2270	2285	2155	2795	1505	2150	2230.19	0.29	0	-2224	2626	2387	2206	1967	1786	2507	2087	59	645	500	1330	5	1	11707472	253	-24.06	1.93	12	1.13	-90.00	1124.00	5960	20230908	-63.67	2005	20240710	7.98	5240	-58.68	20240102	2005	7.98	20240710	5960	-63.67	20230908	2005	7.98	20240710	1.68	N	232830	500	58 억		34355	N	N	0	N	00	N
65	20240722	090959	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2250	100	2	4.65	153651905	68194	5.88	2270	2285	2215	2795	1505	2150	2253.16	0.29	0	-889	2626	2387	2206	1967	1786	2507	2087	59	645	500	1330	5	1	11707472	263	-25.00	2.00	12	0.58	-90.00	1124.00	5960	20230908	-62.25	2005	20240710	12.22	5240	-57.06	20240102	2005	12.22	20240710	5960	-62.25	20230908	2005	12.22	20240710	1.68	N	232830	500	58 억		34355	N	N	0	N	00	N
66	20240719	160930	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2150	95	2	4.62	2613237835	1149081	95.89	2055	2445	2025	2670	1440	2055	2274.21	0.26	0	7466	2775	2415	2210	1850	1645	2595	2030	59	615	500	1270	5	1	11707472	252	-23.89	1.91	12	9.81	-90.00	1124.00	5960	20230908	-63.93	2005	20240710	7.23	5240	-58.97	20240102	2005	7.23	20240710	5960	-63.93	20230908	2005	7.23	20240710	1.69	N	232830	500	58 억		30576	N	N	0	N	00	N
67	20240719	150942	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2140	85	2	4.14	2586408205	1136565	94.85	2055	2445	2025	2670	1440	2055	2275.64	0.26	0	7559	2775	2415	2210	1850	1645	2595	2030	59	615	500	1270	5	1	11707472	251	-23.78	1.90	12	9.71	-90.00	1124.00	5960	20230908	-64.09	2005	20240710	6.73	5240	-59.16	20240102	2005	6.73	20240710	5960	-64.09	20230908	2005	6.73	20240710	1.69	N	232830	500	58 억		30576	N	N	0	N	00	N
68	20240719	140943	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2150	95	2	4.62	2517056735	1104200	92.15	2055	2445	2025	2670	1440	2055	2279.53	0.26	0	7341	2775	2415	2210	1850	1645	2595	2030	59	615	500	1270	5	1	11707472	252	-23.89	1.91	12	9.43	-90.00	1124.00	5960	20230908	-63.93	2005	20240710	7.23	5240	-58.97	20240102	2005	7.23	20240710	5960	-63.93	20230908	2005	7.23	20240710	1.69	N	232830	500	58 억		30576	N	N	0	N	00	N
69	20240719	130934	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2115	60	2	2.92	2445795275	1070656	89.35	2055	2445	2025	2670	1440	2055	2284.39	0.26	0	10647	2775	2415	2210	1850	1645	2595	2030	59	615	500	1270	5	1	11707472	248	-23.50	1.88	12	9.15	-90.00	1124.00	5960	20230908	-64.51	2005	20240710	5.49	5240	-59.64	20240102	2005	5.49	20240710	5960	-64.51	20230908	2005	5.49	20240710	1.69	N	232830	500	58 억		30576	N	N	0	N	00	N
70	20240719	120934	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2170	115	2	5.60	2317118380	1010284	84.31	2055	2445	2025	2670	1440	2055	2293.53	0.26	0	8415	2775	2415	2210	1850	1645	2595	2030	59	615	500	1270	5	1	11707472	254	-24.11	1.93	12	8.63	-90.00	1124.00	5960	20230908	-63.59	2005	20240710	8.23	5240	-58.59	20240102	2005	8.23	20240710	5960	-63.59	20230908	2005	8.23	20240710	1.69	N	232830	500	58 억		30576	N	N	0	N	00	N
71	20240719	110944	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2040	-15	5	-0.73	51927795	25400	2.12	2055	2070	2025	2670	1440	2055	2044.40	0.26	0	3506	2775	2415	2210	1850	1645	2595	2030	59	615	500	1270	5	1	11707472	239	-22.67	1.81	12	0.22	-90.00	1124.00	5960	20230908	-65.77	2005	20240710	1.75	5240	-61.07	20240102	2005	1.75	20240710	5960	-65.77	20230908	2005	1.75	20240710	1.69	N	232830	500	58 억		30576	N	N	0	N	00	N
72	20240719	100914	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2050	-5	5	-0.24	30558375	14918	1.24	2055	2070	2025	2670	1440	2055	2048.42	0.26	0	3388	2775	2415	2210	1850	1645	2595	2030	59	615	500	1270	5	1	11707472	240	-22.78	1.82	12	0.13	-90.00	1124.00	5960	20230908	-65.60	2005	20240710	2.24	5240	-60.88	20240102	2005	2.24	20240710	5960	-65.60	20230908	2005	2.24	20240710	1.69	N	232830	500	58 억		30576	N	N	0	N	00	N
73	20240719	090947	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2040	-15	5	-0.73	14813415	7210	0.60	2055	2070	2040	2670	1440	2055	2054.57	0.26	0	2669	2775	2415	2210	1850	1645	2595	2030	59	615	500	1270	5	1	11707472	239	-22.67	1.81	12	0.06	-90.00	1124.00	5960	20230908	-65.77	2005	20240710	1.75	5240	-61.07	20240102	2005	1.75	20240710	5960	-65.77	20230908	2005	1.75	20240710	1.69	N	232830	500	58 억		30576	N	N	0	N	00	N
74	20240718	160925	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	2055	25	2	1.23	2718394435	1191151	9969.46	2030	2570	2005	2635	1425	2030	2282.16	0.42	0	-23626	2083	2056	2043	2016	2003	2050	2010	59	605	500	1250	5	1	11707472	241	-22.83	1.83	12	10.17	-90.00	1124.00	5960	20230908	-65.52	2005	20240718	2.49	5240	-60.78	20240102	2005	2.49	20240718	5960	-65.52	20230908	2005	2.49	20240718	1.69	N	232830	500	58 억		49469	N	N	0	N	00	N
75	20240718	150934	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	2045	15	2	0.74	2703493700	1183886	9908.65	2030	2570	2005	2635	1425	2030	2283.58	0.42	0	-23122	2083	2056	2043	2016	2003	2050	2010	59	605	500	1250	5	1	11707472	239	-22.72	1.82	12	10.11	-90.00	1124.00	5960	20230908	-65.69	2005	20240718	2.00	5240	-60.97	20240102	2005	2.00	20240718	5960	-65.69	20230908	2005	2.00	20240718	1.69	N	232830	500	58 억		49469	N	N	0	N	00	N
76	20240718	140926	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	2055	25	2	1.23	2652004100	1158508	9696.25	2030	2570	2005	2635	1425	2030	2289.15	0.42	0	-24508	2083	2056	2043	2016	2003	2050	2010	59	605	500	1250	5	1	11707472	241	-22.83	1.83	12	9.90	-90.00	1124.00	5960	20230908	-65.52	2005	20240718	2.49	5240	-60.78	20240102	2005	2.49	20240718	5960	-65.52	20230908	2005	2.49	20240718	1.69	N	232830	500	58 억		49469	N	N	0	N	00	N
77	20240718	130928	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	2095	65	2	3.20	2467524690	1069149	8948.35	2030	2570	2005	2635	1425	2030	2307.93	0.42	0	-23931	2083	2056	2043	2016	2003	2050	2010	59	605	500	1250	5	1	11707472	245	-23.28	1.86	12	9.13	-90.00	1124.00	5960	20230908	-64.85	2005	20240718	4.49	5240	-60.02	20240102	2005	4.49	20240718	5960	-64.85	20230908	2005	4.49	20240718	1.69	N	232830	500	58 억		49469	N	N	0	N	00	N
78	20240718	120928	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	2280	250	2	12.32	1882209710	795352	6656.78	2030	2570	2005	2635	1425	2030	2366.51	0.42	0	-27151	2083	2056	2043	2016	2003	2050	2010	59	605	500	1250	5	1	11707472	267	-25.33	2.03	12	6.79	-90.00	1124.00	5960	20230908	-61.74	2005	20240718	13.72	5240	-56.49	20240102	2005	13.72	20240718	5960	-61.74	20230908	2005	13.72	20240718	1.69	N	232830	500	58 억		49469	N	N	0	N	00	N
79	20240718	110936	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	2065	35	2	1.72	25843910	12712	106.39	2030	2090	2005	2635	1425	2030	2033.03	0.42	0	-1292	2083	2056	2043	2016	2003	2050	2010	59	605	500	1250	5	1	11707472	242	-22.94	1.84	12	0.11	-90.00	1124.00	5960	20230908	-65.35	2005	20240718	2.99	5240	-60.59	20240102	2005	2.99	20240718	5960	-65.35	20230908	2005	2.99	20240718	1.69	N	232830	500	58 억		49469	N	N	0	N	00	N
80	20240718	100936	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	2040	10	2	0.49	17137400	8496	71.11	2030	2050	2005	2635	1425	2030	2017.11	0.42	0	-1198	2083	2056	2043	2016	2003	2050	2010	59	605	500	1250	5	1	11707472	239	-22.67	1.81	12	0.07	-90.00	1124.00	5960	20230908	-65.77	2005	20240718	1.75	5240	-61.07	20240102	2005	1.75	20240718	5960	-65.77	20230908	2005	1.75	20240718	1.69	N	232830	500	58 억		49469	N	N	0	N	00	N
81	20240718	090935	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	2005	-25	5	-1.23	5170020	2573	21.53	2030	2030	2005	2635	1425	2030	2009.34	0.42	0	-421	2083	2056	2043	2016	2003	2050	2010	59	605	500	1250	5	1	11707472	235	-22.28	1.78	12	0.02	-90.00	1124.00	5960	20230908	-66.36	2005	20240718	0.00	5240	-61.74	20240102	2005	0.00	20240718	5960	-66.36	20230908	2005	0.00	20240718	1.69	N	232830	500	58 억		49469	N	N	0	N	00	N
82	20240717	161015	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2030	-45	5	-2.17	22889875	11195	72.82	2055	2070	2030	2695	1455	2075	2044.65	0.43	0	-838	2135	2105	2080	2050	2025	2092	2037	59	620	500	1280	5	1	11707472	238	-22.56	1.81	12	0.10	-90.00	1124.00	5960	20230908	-65.94	2005	20240710	1.25	5240	-61.26	20240102	2005	1.25	20240710	5960	-65.94	20230908	2005	1.25	20240710	1.70	N	232830	500	58 억		50351	N	N	0	N	00	N
83	20240717	151021	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2050	-25	5	-1.20	15002655	7316	47.59	2055	2070	2045	2695	1455	2075	2050.66	0.43	0	-812	2135	2105	2080	2050	2025	2092	2037	59	620	500	1280	5	1	11707472	240	-22.78	1.82	12	0.06	-90.00	1124.00	5960	20230908	-65.60	2005	20240710	2.24	5240	-60.88	20240102	2005	2.24	20240710	5960	-65.60	20230908	2005	2.24	20240710	1.70	N	232830	500	58 억		50351	N	N	0	N	00	N
84	20240717	141017	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2045	-30	5	-1.45	12618105	6150	40.01	2055	2070	2045	2695	1455	2075	2051.72	0.43	0	-80	2135	2105	2080	2050	2025	2092	2037	59	620	500	1280	5	1	11707472	239	-22.72	1.82	12	0.05	-90.00	1124.00	5960	20230908	-65.69	2005	20240710	2.00	5240	-60.97	20240102	2005	2.00	20240710	5960	-65.69	20230908	2005	2.00	20240710	1.70	N	232830	500	58 억		50351	N	N	0	N	00	N
85	20240717	131016	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2060	-15	5	-0.72	11896790	5798	37.72	2055	2070	2045	2695	1455	2075	2051.88	0.43	0	-95	2135	2105	2080	2050	2025	2092	2037	59	620	500	1280	5	1	11707472	241	-22.89	1.83	12	0.05	-90.00	1124.00	5960	20230908	-65.44	2005	20240710	2.74	5240	-60.69	20240102	2005	2.74	20240710	5960	-65.44	20230908	2005	2.74	20240710	1.70	N	232830	500	58 억		50351	N	N	0	N	00	N
86	20240717	121018	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2045	-30	5	-1.45	7821815	3807	24.76	2055	2070	2045	2695	1455	2075	2054.59	0.43	0	-5	2135	2105	2080	2050	2025	2092	2037	59	620	500	1280	5	1	11707472	239	-22.72	1.82	12	0.03	-90.00	1124.00	5960	20230908	-65.69	2005	20240710	2.00	5240	-60.97	20240102	2005	2.00	20240710	5960	-65.69	20230908	2005	2.00	20240710	1.70	N	232830	500	58 억		50351	N	N	0	N	00	N
87	20240717	111018	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2065	-10	5	-0.48	3739765	1820	11.84	2055	2070	2050	2695	1455	2075	2054.82	0.43	0	-82	2135	2105	2080	2050	2025	2092	2037	59	620	500	1280	5	1	11707472	242	-22.94	1.84	12	0.02	-90.00	1124.00	5960	20230908	-65.35	2005	20240710	2.99	5240	-60.59	20240102	2005	2.99	20240710	5960	-65.35	20230908	2005	2.99	20240710	1.70	N	232830	500	58 억		50351	N	N	0	N	00	N
88	20240717	101018	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2060	-15	5	-0.72	2533390	1232	8.01	2055	2070	2050	2695	1455	2075	2056.32	0.43	0	-78	2135	2105	2080	2050	2025	2092	2037	59	620	500	1280	5	1	11707472	241	-22.89	1.83	12	0.01	-90.00	1124.00	5960	20230908	-65.44	2005	20240710	2.74	5240	-60.69	20240102	2005	2.74	20240710	5960	-65.44	20230908	2005	2.74	20240710	1.70	N	232830	500	58 억		50351	N	N	0	N	00	N
89	20240717	090823	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2070	-5	5	-0.24	703480	342	2.22	2055	2070	2055	2695	1455	2075	2056.96	0.43	0	62	2135	2105	2080	2050	2025	2092	2037	59	620	500	1280	5	1	11707472	242	-23.00	1.84	12	0.00	-90.00	1124.00	5960	20230908	-65.27	2005	20240710	3.24	5240	-60.50	20240102	2005	3.24	20240710	5960	-65.27	20230908	2005	3.24	20240710	1.70	N	232830	500	58 억		50351	N	N	0	N	00	N
90	20240716	161019	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2075	0	3	0.00	32017830	15373	82.03	2100	2110	2055	2695	1455	2075	2082.73	0.44	0	-1278	2161	2117	2086	2042	2011	2140	2065	59	620	500	1280	5	1	11707472	243	-23.06	1.85	12	0.13	-90.00	1124.00	5960	20230908	-65.18	2005	20240710	3.49	5240	-60.40	20240102	2005	3.49	20240710	5960	-65.18	20230908	2005	3.49	20240710	1.69	N	232830	500	58 억		51645	N	N	0	N	00	N
91	20240716	151030	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2080	5	2	0.24	30880685	14825	79.11	2100	2110	2055	2695	1455	2075	2083.01	0.44	0	-1279	2161	2117	2086	2042	2011	2140	2065	59	620	500	1280	5	1	11707472	244	-23.11	1.85	12	0.13	-90.00	1124.00	5960	20230908	-65.10	2005	20240710	3.74	5240	-60.31	20240102	2005	3.74	20240710	5960	-65.10	20230908	2005	3.74	20240710	1.69	N	232830	500	58 억		51645	N	N	0	N	00	N
92	20240716	141026	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2070	-5	5	-0.24	29674415	14243	76.00	2100	2110	2055	2695	1455	2075	2083.44	0.44	0	-1293	2161	2117	2086	2042	2011	2140	2065	59	620	500	1280	5	1	11707472	242	-23.00	1.84	12	0.12	-90.00	1124.00	5960	20230908	-65.27	2005	20240710	3.24	5240	-60.50	20240102	2005	3.24	20240710	5960	-65.27	20230908	2005	3.24	20240710	1.69	N	232830	500	58 억		51645	N	N	0	N	00	N
93	20240716	131025	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2070	-5	5	-0.24	29261540	14043	74.94	2100	2110	2055	2695	1455	2075	2083.71	0.44	0	-1282	2161	2117	2086	2042	2011	2140	2065	59	620	500	1280	5	1	11707472	242	-23.00	1.84	12	0.12	-90.00	1124.00	5960	20230908	-65.27	2005	20240710	3.24	5240	-60.50	20240102	2005	3.24	20240710	5960	-65.27	20230908	2005	3.24	20240710	1.69	N	232830	500	58 억		51645	N	N	0	N	00	N
94	20240716	121023	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2075	0	3	0.00	29143555	13986	74.63	2100	2110	2055	2695	1455	2075	2083.77	0.44	0	-1279	2161	2117	2086	2042	2011	2140	2065	59	620	500	1280	5	1	11707472	243	-23.06	1.85	12	0.12	-90.00	1124.00	5960	20230908	-65.18	2005	20240710	3.49	5240	-60.40	20240102	2005	3.49	20240710	5960	-65.18	20230908	2005	3.49	20240710	1.69	N	232830	500	58 억		51645	N	N	0	N	00	N
95	20240716	111024	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2055	-20	5	-0.96	25193740	12076	64.44	2100	2110	2055	2695	1455	2075	2086.27	0.44	0	-1278	2161	2117	2086	2042	2011	2140	2065	59	620	500	1280	5	1	11707472	241	-22.83	1.83	12	0.10	-90.00	1124.00	5960	20230908	-65.52	2005	20240710	2.49	5240	-60.78	20240102	2005	2.49	20240710	5960	-65.52	20230908	2005	2.49	20240710	1.69	N	232830	500	58 억		51645	N	N	0	N	00	N
96	20240716	101025	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2095	20	2	0.96	3471125	1662	8.87	2100	2100	2075	2695	1455	2075	2088.52	0.44	0	-11	2161	2117	2086	2042	2011	2140	2065	59	620	500	1280	5	1	11707472	245	-23.28	1.86	12	0.01	-90.00	1124.00	5960	20230908	-64.85	2005	20240710	4.49	5240	-60.02	20240102	2005	4.49	20240710	5960	-64.85	20230908	2005	4.49	20240710	1.69	N	232830	500	58 억		51645	N	N	0	N	00	N
97	20240716	091023	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2080	5	2	0.24	827315	394	2.10	2100	2100	2080	2695	1455	2075	2099.78	0.44	0	-31	2161	2117	2086	2042	2011	2140	2065	59	620	500	1280	5	1	11707472	244	-23.11	1.85	12	0.00	-90.00	1124.00	5960	20230908	-65.10	2005	20240710	3.74	5240	-60.31	20240102	2005	3.74	20240710	5960	-65.10	20230908	2005	3.74	20240710	1.69	N	232830	500	58 억		51645	N	N	0	N	00	N
98	20240715	161007	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2075	20	2	0.97	38986345	18672	37.62	2055	2130	2055	2670	1440	2055	2087.96	0.44	0	265	2261	2157	2091	1987	1921	2210	2040	59	615	500	1270	5	1	11707472	243	-23.06	1.85	12	0.16	-90.00	1124.00	6560	20230707	-68.37	2005	20240710	3.49	5240	-60.40	20240102	2005	3.49	20240710	5960	-65.18	20230908	2005	3.49	20240710	1.49	N	232830	500	58 억		51427	N	N	0	N	00	N
99	20240715	151015	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2085	30	2	1.46	37429085	17922	36.11	2055	2130	2055	2670	1440	2055	2088.44	0.44	0	274	2261	2157	2091	1987	1921	2210	2040	59	615	500	1270	5	1	11707472	244	-23.17	1.85	12	0.15	-90.00	1124.00	6560	20230707	-68.22	2005	20240710	3.99	5240	-60.21	20240102	2005	3.99	20240710	5960	-65.02	20230908	2005	3.99	20240710	1.49	N	232830	500	58 억		51427	N	N	0	N	00	N
100	20240715	141013	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2090	35	2	1.70	32628120	15621	31.47	2055	2130	2055	2670	1440	2055	2088.73	0.44	0	139	2261	2157	2091	1987	1921	2210	2040	59	615	500	1270	5	1	11707472	245	-23.22	1.86	12	0.13	-90.00	1124.00	6560	20230707	-68.14	2005	20240710	4.24	5240	-60.11	20240102	2005	4.24	20240710	5960	-64.93	20230908	2005	4.24	20240710	1.49	N	232830	500	58 억		51427	N	N	0	N	00	N
101	20240715	131015	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2090	35	2	1.70	32492270	15556	31.34	2055	2130	2055	2670	1440	2055	2088.73	0.44	0	137	2261	2157	2091	1987	1921	2210	2040	59	615	500	1270	5	1	11707472	245	-23.22	1.86	12	0.13	-90.00	1124.00	6560	20230707	-68.14	2005	20240710	4.24	5240	-60.11	20240102	2005	4.24	20240710	5960	-64.93	20230908	2005	4.24	20240710	1.49	N	232830	500	58 억		51427	N	N	0	N	00	N
102	20240715	121013	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2075	20	2	0.97	32477640	15549	31.33	2055	2130	2055	2670	1440	2055	2088.73	0.44	0	138	2261	2157	2091	1987	1921	2210	2040	59	615	500	1270	5	1	11707472	243	-23.06	1.85	12	0.13	-90.00	1124.00	6560	20230707	-68.37	2005	20240710	3.49	5240	-60.40	20240102	2005	3.49	20240710	5960	-65.18	20230908	2005	3.49	20240710	1.49	N	232830	500	58 억		51427	N	N	0	N	00	N
103	20240715	111015	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2075	20	2	0.97	24971085	11974	24.13	2055	2115	2055	2670	1440	2055	2085.44	0.44	0	295	2261	2157	2091	1987	1921	2210	2040	59	615	500	1270	5	1	11707472	243	-23.06	1.85	12	0.10	-90.00	1124.00	6560	20230707	-68.37	2005	20240710	3.49	5240	-60.40	20240102	2005	3.49	20240710	5960	-65.18	20230908	2005	3.49	20240710	1.49	N	232830	500	58 억		51427	N	N	0	N	00	N
104	20240715	101012	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2095	40	2	1.95	9685660	4671	9.41	2055	2095	2055	2670	1440	2055	2073.57	0.44	0	226	2261	2157	2091	1987	1921	2210	2040	59	615	500	1270	5	1	11707472	245	-23.28	1.86	12	0.04	-90.00	1124.00	6560	20230707	-68.06	2005	20240710	4.49	5240	-60.02	20240102	2005	4.49	20240710	5960	-64.85	20230908	2005	4.49	20240710	1.49	N	232830	500	58 억		51427	N	N	0	N	00	N
105	20240715	091014	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2075	20	2	0.97	1002415	486	0.98	2055	2080	2055	2670	1440	2055	2062.58	0.44	0	25	2261	2157	2091	1987	1921	2210	2040	59	615	500	1270	5	1	11707472	243	-23.06	1.85	12	0.00	-90.00	1124.00	6560	20230707	-68.37	2005	20240710	3.49	5240	-60.40	20240102	2005	3.49	20240710	5960	-65.18	20230908	2005	3.49	20240710	1.49	N	232830	500	58 억		51427	N	N	0	N	00	N
106	20240712	161005	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2055	30	2	1.48	102739290	48814	119.51	2045	2195	2025	2630	1420	2025	2104.71	0.44	0	-1530	2038	2031	2023	2016	2008	2035	2020	59	605	500	1250	5	1	11707472	241	-22.83	1.83	12	0.42	-90.00	1124.00	6560	20230707	-68.67	2005	20240710	2.49	5240	-60.78	20240102	2005	2.49	20240710	5960	-65.52	20230908	2005	2.49	20240710	1.52	N	232830	500	58 억		52044	N	N	0	N	00	N
107	20240712	151012	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2080	55	2	2.72	98721790	46865	114.74	2045	2195	2025	2630	1420	2025	2106.51	0.44	0	-180	2038	2031	2023	2016	2008	2035	2020	59	605	500	1250	5	1	11707472	244	-23.11	1.85	12	0.40	-90.00	1124.00	6560	20230707	-68.29	2005	20240710	3.74	5240	-60.31	20240102	2005	3.74	20240710	5960	-65.10	20230908	2005	3.74	20240710	1.52	N	232830	500	58 억		52044	N	N	0	N	00	N
108	20240712	141015	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2100	75	2	3.70	96942165	46009	112.64	2045	2195	2025	2630	1420	2025	2107.03	0.44	0	-194	2038	2031	2023	2016	2008	2035	2020	59	605	500	1250	5	1	11707472	246	-23.33	1.87	12	0.39	-90.00	1124.00	6560	20230707	-67.99	2005	20240710	4.74	5240	-59.92	20240102	2005	4.74	20240710	5960	-64.77	20230908	2005	4.74	20240710	1.52	N	232830	500	58 억		52044	N	N	0	N	00	N
109	20240712	131008	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2090	65	2	3.21	90783130	43071	105.45	2045	2195	2025	2630	1420	2025	2107.76	0.44	0	1029	2038	2031	2023	2016	2008	2035	2020	59	605	500	1250	5	1	11707472	245	-23.22	1.86	12	0.37	-90.00	1124.00	6560	20230707	-68.14	2005	20240710	4.24	5240	-60.11	20240102	2005	4.24	20240710	5960	-64.93	20230908	2005	4.24	20240710	1.52	N	232830	500	58 억		52044	N	N	0	N	00	N
110	20240712	121010	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2100	75	2	3.70	86215620	40882	100.09	2045	2195	2025	2630	1420	2025	2108.89	0.44	0	1029	2038	2031	2023	2016	2008	2035	2020	59	605	500	1250	5	1	11707472	246	-23.33	1.87	12	0.35	-90.00	1124.00	6560	20230707	-67.99	2005	20240710	4.74	5240	-59.92	20240102	2005	4.74	20240710	5960	-64.77	20230908	2005	4.74	20240710	1.52	N	232830	500	58 억		52044	N	N	0	N	00	N
111	20240712	111007	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2090	65	2	3.21	82835155	39270	96.14	2045	2195	2025	2630	1420	2025	2109.37	0.44	0	1576	2038	2031	2023	2016	2008	2035	2020	59	605	500	1250	5	1	11707472	245	-23.22	1.86	12	0.34	-90.00	1124.00	6560	20230707	-68.14	2005	20240710	4.24	5240	-60.11	20240102	2005	4.24	20240710	5960	-64.93	20230908	2005	4.24	20240710	1.52	N	232830	500	58 억		52044	N	N	0	N	00	N
112	20240712	101009	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2070	45	2	2.22	78945930	37390	91.54	2045	2195	2025	2630	1420	2025	2111.42	0.44	0	1382	2038	2031	2023	2016	2008	2035	2020	59	605	500	1250	5	1	11707472	242	-23.00	1.84	12	0.32	-90.00	1124.00	6560	20230707	-68.45	2005	20240710	3.24	5240	-60.50	20240102	2005	3.24	20240710	5960	-65.27	20230908	2005	3.24	20240710	1.52	N	232830	500	58 억		52044	N	N	0	N	00	N
113	20240712	091006	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2040	15	2	0.74	2289505	1124	2.75	2045	2045	2025	2630	1420	2025	2036.93	0.44	0	528	2038	2031	2023	2016	2008	2035	2020	59	605	500	1250	5	1	11707472	239	-22.67	1.81	12	0.01	-90.00	1124.00	6560	20230707	-68.90	2005	20240710	1.75	5240	-61.07	20240102	2005	1.75	20240710	5960	-65.77	20230908	2005	1.75	20240710	1.52	N	232830	500	58 억		52044	N	N	0	N	00	N
114	20240711	161001	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2025	10	2	0.50	82002255	40617	137.79	2020	2030	2015	2615	1415	2015	2018.91	0.46	0	-2102	2048	2031	2018	2001	1988	2025	1995	59	600	500	1240	5	1	11707472	237	-22.50	1.80	12	0.35	-90.00	1124.00	7120	20230705	-71.56	2005	20240710	1.00	5240	-61.35	20240102	2005	1.00	20240710	5960	-66.02	20230908	2005	1.00	20240710	1.52	N	232830	500	58 억		54173	N	N	0	N	00	N
115	20240711	151008	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2020	5	2	0.25	80409065	39829	135.12	2020	2030	2015	2615	1415	2015	2018.86	0.46	0	-1911	2048	2031	2018	2001	1988	2025	1995	59	600	500	1240	5	1	11707472	236	-22.44	1.80	12	0.34	-90.00	1124.00	7120	20230705	-71.63	2005	20240710	0.75	5240	-61.45	20240102	2005	0.75	20240710	5960	-66.11	20230908	2005	0.75	20240710	1.52	N	232830	500	58 억		54173	N	N	0	N	00	N
116	20240711	141008	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2015	0	3	0.00	77477270	38376	130.19	2020	2030	2015	2615	1415	2015	2018.90	0.46	0	-1923	2048	2031	2018	2001	1988	2025	1995	59	600	500	1240	5	1	11707472	236	-22.39	1.79	12	0.33	-90.00	1124.00	7120	20230705	-71.70	2005	20240710	0.50	5240	-61.55	20240102	2005	0.50	20240710	5960	-66.19	20230908	2005	0.50	20240710	1.52	N	232830	500	58 억		54173	N	N	0	N	00	N
117	20240711	131007	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2020	5	2	0.25	71997120	35661	120.98	2020	2030	2015	2615	1415	2015	2018.93	0.46	0	-1923	2048	2031	2018	2001	1988	2025	1995	59	600	500	1240	5	1	11707472	236	-22.44	1.80	12	0.30	-90.00	1124.00	7120	20230705	-71.63	2005	20240710	0.75	5240	-61.45	20240102	2005	0.75	20240710	5960	-66.11	20230908	2005	0.75	20240710	1.52	N	232830	500	58 억		54173	N	N	0	N	00	N
118	20240711	121007	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2020	5	2	0.25	69264370	34305	116.38	2020	2030	2015	2615	1415	2015	2019.08	0.46	0	-1923	2048	2031	2018	2001	1988	2025	1995	59	600	500	1240	5	1	11707472	236	-22.44	1.80	12	0.29	-90.00	1124.00	7120	20230705	-71.63	2005	20240710	0.75	5240	-61.45	20240102	2005	0.75	20240710	5960	-66.11	20230908	2005	0.75	20240710	1.52	N	232830	500	58 억		54173	N	N	0	N	00	N
119	20240711	111002	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2020	5	2	0.25	40562900	20073	68.10	2020	2030	2020	2615	1415	2015	2020.77	0.46	0	-2129	2048	2031	2018	2001	1988	2025	1995	59	600	500	1240	5	1	11707472	236	-22.44	1.80	12	0.17	-90.00	1124.00	7120	20230705	-71.63	2005	20240710	0.75	5240	-61.45	20240102	2005	0.75	20240710	5960	-66.11	20230908	2005	0.75	20240710	1.52	N	232830	500	58 억		54173	N	N	0	N	00	N
120	20240711	101004	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2020	5	2	0.25	32253665	15962	54.15	2020	2030	2020	2615	1415	2015	2020.65	0.46	0	-2129	2048	2031	2018	2001	1988	2025	1995	59	600	500	1240	5	1	11707472	236	-22.44	1.80	12	0.14	-90.00	1124.00	7120	20230705	-71.63	2005	20240710	0.75	5240	-61.45	20240102	2005	0.75	20240710	5960	-66.11	20230908	2005	0.75	20240710	1.52	N	232830	500	58 억		54173	N	N	0	N	00	N
121	20240711	091002	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2020	5	2	0.25	15356240	7602	25.79	2020	2025	2020	2615	1415	2015	2020.03	0.46	0	-2129	2048	2031	2018	2001	1988	2025	1995	59	600	500	1240	5	1	11707472	236	-22.44	1.80	12	0.06	-90.00	1124.00	7120	20230705	-71.63	2005	20240710	0.75	5240	-61.45	20240102	2005	0.75	20240710	5960	-66.11	20230908	2005	0.75	20240710	1.52	N	232830	500	58 억		54173	N	N	0	N	00	N
122	20240710	160958	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	2015	-5	5	-0.25	59414595	29460	73.34	2020	2035	2005	2625	1415	2020	2016.79	0.46	0	-107	2050	2035	2025	2010	2000	2030	2005	59	605	500	1250	5	1	11707472	236	-22.39	1.79	12	0.25	-90.00	1124.00	7720	20230704	-73.90	2005	20240710	0.50	5240	-61.55	20240102	2005	0.50	20240710	5960	-66.19	20230908	2005	0.50	20240710	1.48	N	232830	500	58 억		54329	N	N	0	N	00	N
123	20240710	151002	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	2015	-5	5	-0.25	58196295	28855	71.84	2020	2035	2005	2625	1415	2020	2016.85	0.46	0	14	2050	2035	2025	2010	2000	2030	2005	59	605	500	1250	5	1	11707472	236	-22.39	1.79	12	0.25	-90.00	1124.00	7720	20230704	-73.90	2005	20240710	0.50	5240	-61.55	20240102	2005	0.50	20240710	5960	-66.19	20230908	2005	0.50	20240710	1.48	N	232830	500	58 억		54329	N	N	0	N	00	N
124	20240710	141001	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	2005	-15	5	-0.74	51848665	25703	63.99	2020	2035	2005	2625	1415	2020	2017.22	0.46	0	0	2050	2035	2025	2010	2000	2030	2005	59	605	500	1250	5	1	11707472	235	-22.28	1.78	12	0.22	-90.00	1124.00	7720	20230704	-74.03	2005	20240710	0.00	5240	-61.74	20240102	2005	0.00	20240710	5960	-66.36	20230908	2005	0.00	20240710	1.48	N	232830	500	58 억		54329	N	N	0	N	00	N
125	20240710	131001	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	2015	-5	5	-0.25	41379775	20494	51.02	2020	2035	2010	2625	1415	2020	2019.12	0.46	0	0	2050	2035	2025	2010	2000	2030	2005	59	605	500	1250	5	1	11707472	236	-22.39	1.79	12	0.18	-90.00	1124.00	7720	20230704	-73.90	2010	20240710	0.25	5240	-61.55	20240102	2010	0.25	20240710	5960	-66.19	20230908	2010	0.25	20240710	1.48	N	232830	500	58 억		54329	N	N	0	N	00	N
126	20240710	121000	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	2015	-5	5	-0.25	40089090	19853	49.43	2020	2035	2010	2625	1415	2020	2019.30	0.46	0	0	2050	2035	2025	2010	2000	2030	2005	59	605	500	1250	5	1	11707472	236	-22.39	1.79	12	0.17	-90.00	1124.00	7720	20230704	-73.90	2010	20240710	0.25	5240	-61.55	20240102	2010	0.25	20240710	5960	-66.19	20230908	2010	0.25	20240710	1.48	N	232830	500	58 억		54329	N	N	0	N	00	N
127	20240710	111001	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	2015	-5	5	-0.25	38509830	19069	47.47	2020	2035	2015	2625	1415	2020	2019.50	0.46	0	1	2050	2035	2025	2010	2000	2030	2005	59	605	500	1250	5	1	11707472	236	-22.39	1.79	12	0.16	-90.00	1124.00	7720	20230704	-73.90	2015	20240710	0.00	5240	-61.55	20240102	2015	0.00	20240710	5960	-66.19	20230908	2015	0.00	20240710	1.48	N	232830	500	58 억		54329	N	N	0	N	00	N
128	20240710	100956	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2020	0	3	0.00	22931360	11338	28.23	2020	2035	2020	2625	1415	2020	2022.52	0.46	0	1	2050	2035	2025	2010	2000	2030	2005	59	605	500	1250	5	1	11707472	236	-22.44	1.80	12	0.10	-90.00	1124.00	7720	20230704	-73.83	2015	20240704	0.25	5240	-61.45	20240102	2015	0.25	20240704	5960	-66.11	20230908	2015	0.25	20240704	1.48	N	232830	500	58 억		54329	N	N	0	N	00	N
129	20240710	091002	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2035	15	2	0.74	3629760	1793	4.46	2020	2035	2020	2625	1415	2020	2024.41	0.46	0	0	2050	2035	2025	2010	2000	2030	2005	59	605	500	1250	5	1	11707472	238	-22.61	1.81	12	0.02	-90.00	1124.00	7720	20230704	-73.64	2015	20240704	0.99	5240	-61.16	20240102	2015	0.99	20240704	5960	-65.86	20230908	2015	0.99	20240704	1.48	N	232830	500	58 억		54329	N	N	0	N	00	N
130	20240709	160955	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	2020	-25	5	-1.22	81260610	40127	88.71	2030	2040	2015	2655	1435	2045	2025.09	0.47	0	-124	2075	2060	2045	2030	2015	2052	2022	59	610	500	1260	5	1	11707472	236	-22.44	1.80	12	0.34	-90.00	1124.00	8450	20230703	-76.09	2015	20240709	0.25	5240	-61.45	20240102	2015	0.25	20240709	5960	-66.11	20230908	2015	0.25	20240709	1.47	N	232830	500	58 억		54484	N	N	0	N	00	N
131	20240709	151000	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	2020	-25	5	-1.22	75505765	37278	82.41	2030	2040	2015	2655	1435	2045	2025.48	0.47	0	-138	2075	2060	2045	2030	2015	2052	2022	59	610	500	1260	5	1	11707472	236	-22.44	1.80	12	0.32	-90.00	1124.00	8450	20230703	-76.09	2015	20240709	0.25	5240	-61.45	20240102	2015	0.25	20240709	5960	-66.11	20230908	2015	0.25	20240709	1.47	N	232830	500	58 억		54484	N	N	0	N	00	N
132	20240709	141000	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	2020	-25	5	-1.22	71700735	35396	78.25	2030	2040	2015	2655	1435	2045	2025.67	0.47	0	-152	2075	2060	2045	2030	2015	2052	2022	59	610	500	1260	5	1	11707472	236	-22.44	1.80	12	0.30	-90.00	1124.00	8450	20230703	-76.09	2015	20240709	0.25	5240	-61.45	20240102	2015	0.25	20240709	5960	-66.11	20230908	2015	0.25	20240709	1.47	N	232830	500	58 억		54484	N	N	0	N	00	N
133	20240709	131003	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	2015	-30	5	-1.47	66911260	33023	73.00	2030	2040	2015	2655	1435	2045	2026.20	0.47	0	-152	2075	2060	2045	2030	2015	2052	2022	59	610	500	1260	5	1	11707472	236	-22.39	1.79	12	0.28	-90.00	1124.00	8450	20230703	-76.15	2015	20240709	0.00	5240	-61.55	20240102	2015	0.00	20240709	5960	-66.19	20230908	2015	0.00	20240709	1.47	N	232830	500	58 억		54484	N	N	0	N	00	N
134	20240709	121004	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2030	-15	5	-0.73	43054595	21221	46.91	2030	2040	2020	2655	1435	2045	2028.87	0.47	0	-152	2075	2060	2045	2030	2015	2052	2022	59	610	500	1260	5	1	11707472	238	-22.56	1.81	12	0.18	-90.00	1124.00	8450	20230703	-75.98	2015	20240704	0.74	5240	-61.26	20240102	2015	0.74	20240704	5960	-65.94	20230908	2015	0.74	20240704	1.47	N	232830	500	58 억		54484	N	N	0	N	00	N
135	20240709	111005	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2025	-20	5	-0.98	40390385	19906	44.01	2030	2040	2020	2655	1435	2045	2029.06	0.47	0	-152	2075	2060	2045	2030	2015	2052	2022	59	610	500	1260	5	1	11707472	237	-22.50	1.80	12	0.17	-90.00	1124.00	8450	20230703	-76.04	2015	20240704	0.50	5240	-61.35	20240102	2015	0.50	20240704	5960	-66.02	20230908	2015	0.50	20240704	1.47	N	232830	500	58 억		54484	N	N	0	N	00	N
136	20240709	101001	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2035	-10	5	-0.49	23735360	11688	25.84	2030	2040	2020	2655	1435	2045	2030.75	0.47	0	-152	2075	2060	2045	2030	2015	2052	2022	59	610	500	1260	5	1	11707472	238	-22.61	1.81	12	0.10	-90.00	1124.00	8450	20230703	-75.92	2015	20240704	0.99	5240	-61.16	20240102	2015	0.99	20240704	5960	-65.86	20230908	2015	0.99	20240704	1.47	N	232830	500	58 억		54484	N	N	0	N	00	N
137	20240709	090958	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2025	-20	5	-0.98	7974040	3934	8.70	2030	2040	2020	2655	1435	2045	2026.95	0.47	0	9	2075	2060	2045	2030	2015	2052	2022	59	610	500	1260	5	1	11707472	237	-22.50	1.80	12	0.03	-90.00	1124.00	8450	20230703	-76.04	2015	20240704	0.50	5240	-61.35	20240102	2015	0.50	20240704	5960	-66.02	20230908	2015	0.50	20240704	1.47	N	232830	500	58 억		54484	N	N	0	N	00	N
138	20240708	160952	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2045	-10	5	-0.49	91754735	45039	122.36	2055	2060	2030	2670	1440	2055	2037.23	0.47	0	-669	2118	2086	2063	2031	2008	2075	2020	59	615	500	1270	5	1	11707472	239	-22.72	1.82	12	0.38	-90.00	1124.00	9780	20230630	-79.09	2015	20240704	1.49	5240	-60.97	20240102	2015	1.49	20240704	5960	-65.69	20230908	2015	1.49	20240704	1.47	N	232830	500	58 억		55184	N	N	0	N	00	N
139	20240708	150954	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2045	-10	5	-0.49	87994960	43200	117.36	2055	2060	2030	2670	1440	2055	2036.92	0.47	0	-588	2118	2086	2063	2031	2008	2075	2020	59	615	500	1270	5	1	11707472	239	-22.72	1.82	12	0.37	-90.00	1124.00	9780	20230630	-79.09	2015	20240704	1.49	5240	-60.97	20240102	2015	1.49	20240704	5960	-65.69	20230908	2015	1.49	20240704	1.47	N	232830	500	58 억		55184	N	N	0	N	00	N
140	20240708	140957	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2040	-15	5	-0.73	83735310	41113	111.69	2055	2060	2030	2670	1440	2055	2036.71	0.47	0	-626	2118	2086	2063	2031	2008	2075	2020	59	615	500	1270	5	1	11707472	239	-22.67	1.81	12	0.35	-90.00	1124.00	9780	20230630	-79.14	2015	20240704	1.24	5240	-61.07	20240102	2015	1.24	20240704	5960	-65.77	20230908	2015	1.24	20240704	1.47	N	232830	500	58 억		55184	N	N	0	N	00	N
141	20240708	130952	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2035	-20	5	-0.97	70813905	34756	94.42	2055	2060	2030	2670	1440	2055	2037.46	0.47	0	-626	2118	2086	2063	2031	2008	2075	2020	59	615	500	1270	5	1	11707472	238	-22.61	1.81	12	0.30	-90.00	1124.00	9780	20230630	-79.19	2015	20240704	0.99	5240	-61.16	20240102	2015	0.99	20240704	5960	-65.86	20230908	2015	0.99	20240704	1.47	N	232830	500	58 억		55184	N	N	0	N	00	N
142	20240708	120954	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2030	-25	5	-1.22	65684995	32235	87.57	2055	2060	2030	2670	1440	2055	2037.69	0.47	0	-626	2118	2086	2063	2031	2008	2075	2020	59	615	500	1270	5	1	11707472	238	-22.56	1.81	12	0.28	-90.00	1124.00	9780	20230630	-79.24	2015	20240704	0.74	5240	-61.26	20240102	2015	0.74	20240704	5960	-65.94	20230908	2015	0.74	20240704	1.47	N	232830	500	58 억		55184	N	N	0	N	00	N
143	20240708	110951	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2035	-20	5	-0.97	48229280	23650	64.25	2055	2060	2030	2670	1440	2055	2039.29	0.47	0	-626	2118	2086	2063	2031	2008	2075	2020	59	615	500	1270	5	1	11707472	238	-22.61	1.81	12	0.20	-90.00	1124.00	9780	20230630	-79.19	2015	20240704	0.99	5240	-61.16	20240102	2015	0.99	20240704	5960	-65.86	20230908	2015	0.99	20240704	1.47	N	232830	500	58 억		55184	N	N	0	N	00	N
144	20240708	100952	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2030	-25	5	-1.22	38951120	19086	51.85	2055	2060	2030	2670	1440	2055	2040.82	0.47	0	-625	2118	2086	2063	2031	2008	2075	2020	59	615	500	1270	5	1	11707472	238	-22.56	1.81	12	0.16	-90.00	1124.00	9780	20230630	-79.24	2015	20240704	0.74	5240	-61.26	20240102	2015	0.74	20240704	5960	-65.94	20230908	2015	0.74	20240704	1.47	N	232830	500	58 억		55184	N	N	0	N	00	N
145	20240708	090951	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2045	-10	5	-0.49	3656310	1782	4.84	2055	2060	2045	2670	1440	2055	2051.80	0.47	0	-625	2118	2086	2063	2031	2008	2075	2020	59	615	500	1270	5	1	11707472	239	-22.72	1.82	12	0.02	-90.00	1124.00	9780	20230630	-79.09	2015	20240704	1.49	5240	-60.97	20240102	2015	1.49	20240704	5960	-65.69	20230908	2015	1.49	20240704	1.47	N	232830	500	58 억		55184	N	N	0	N	00	N
146	20240705	160947	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2055	-25	5	-1.20	75788625	36768	75.76	2080	2095	2040	2700	1460	2080	2061.27	0.47	0	462	2210	2145	2080	2015	1950	2112	1982	59	620	500	1280	5	1	11707472	241	-22.83	1.83	12	0.31	-90.00	1124.00	11800	20230629	-82.58	2015	20240704	1.99	5240	-60.78	20240102	2015	1.99	20240704	7120	-71.14	20230705	2015	1.99	20240704	1.23	N	232830	500	58 억		54730	N	N	0	N	00	N
147	20240705	150951	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2060	-20	5	-0.96	67264275	32623	67.22	2080	2095	2040	2700	1460	2080	2061.87	0.47	0	402	2210	2145	2080	2015	1950	2112	1982	59	620	500	1280	5	1	11707472	241	-22.89	1.83	12	0.28	-90.00	1124.00	11800	20230629	-82.54	2015	20240704	2.23	5240	-60.69	20240102	2015	2.23	20240704	7120	-71.07	20230705	2015	2.23	20240704	1.23	N	232830	500	58 억		54730	N	N	0	N	00	N
148	20240705	140952	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2090	10	2	0.48	29085830	14030	28.91	2080	2095	2060	2700	1460	2080	2073.12	0.47	0	188	2210	2145	2080	2015	1950	2112	1982	59	620	500	1280	5	1	11707472	245	-23.22	1.86	12	0.12	-90.00	1124.00	11800	20230629	-82.29	2015	20240704	3.72	5240	-60.11	20240102	2015	3.72	20240704	7120	-70.65	20230705	2015	3.72	20240704	1.23	N	232830	500	58 억		54730	N	N	0	N	00	N
149	20240705	130950	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2090	10	2	0.48	22915685	11062	22.79	2080	2090	2060	2700	1460	2080	2071.57	0.47	0	-33	2210	2145	2080	2015	1950	2112	1982	59	620	500	1280	5	1	11707472	245	-23.22	1.86	12	0.09	-90.00	1124.00	11800	20230629	-82.29	2015	20240704	3.72	5240	-60.11	20240102	2015	3.72	20240704	7120	-70.65	20230705	2015	3.72	20240704	1.23	N	232830	500	58 억		54730	N	N	0	N	00	N
150	20240705	120950	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2075	-5	5	-0.24	15716060	7602	15.66	2080	2080	2060	2700	1460	2080	2067.36	0.47	0	-33	2210	2145	2080	2015	1950	2112	1982	59	620	500	1280	5	1	11707472	243	-23.06	1.85	12	0.06	-90.00	1124.00	11800	20230629	-82.42	2015	20240704	2.98	5240	-60.40	20240102	2015	2.98	20240704	7120	-70.86	20230705	2015	2.98	20240704	1.23	N	232830	500	58 억		54730	N	N	0	N	00	N
151	20240705	110947	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2065	-15	5	-0.72	14439110	6986	14.39	2080	2080	2060	2700	1460	2080	2066.86	0.47	0	-8	2210	2145	2080	2015	1950	2112	1982	59	620	500	1280	5	1	11707472	242	-22.94	1.84	12	0.06	-90.00	1124.00	11800	20230629	-82.50	2015	20240704	2.48	5240	-60.59	20240102	2015	2.48	20240704	7120	-71.00	20230705	2015	2.48	20240704	1.23	N	232830	500	58 억		54730	N	N	0	N	00	N
152	20240705	100947	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2065	-15	5	-0.72	5372520	2588	5.33	2080	2080	2065	2700	1460	2080	2075.94	0.47	0	-8	2210	2145	2080	2015	1950	2112	1982	59	620	500	1280	5	1	11707472	242	-22.94	1.84	12	0.02	-90.00	1124.00	11800	20230629	-82.50	2015	20240704	2.48	5240	-60.59	20240102	2015	2.48	20240704	7120	-71.00	20230705	2015	2.48	20240704	1.23	N	232830	500	58 억		54730	N	N	0	N	00	N
153	20240705	090949	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2080	0	3	0.00	3566760	1715	3.53	2080	2080	2075	2700	1460	2080	2079.74	0.47	0	-33	2210	2145	2080	2015	1950	2112	1982	59	620	500	1280	5	1	11707472	244	-23.11	1.85	12	0.01	-90.00	1124.00	11800	20230629	-82.37	2015	20240704	3.23	5240	-60.31	20240102	2015	3.23	20240704	7120	-70.79	20230705	2015	3.23	20240704	1.23	N	232830	500	58 억		54730	N	N	0	N	00	N
154	20240704	160943	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	2080	-65	5	-3.03	99539260	48489	98.22	2145	2145	2015	2785	1505	2145	2052.82	0.46	0	1799	2211	2177	2161	2127	2111	2170	2120	59	640	500	1320	5	1	11707472	244	-23.11	1.85	12	0.41	-90.00	1124.00	11800	20230629	-82.37	2015	20240704	3.23	5240	-60.31	20240102	2015	3.23	20240704	7720	-73.06	20230704	2015	3.23	20240704	1.22	N	232830	500	58 억		54400	N	N	0	N	00	N
155	20240704	150947	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	2050	-95	5	-4.43	95918620	46742	94.68	2145	2145	2015	2785	1505	2145	2052.09	0.46	0	1989	2211	2177	2161	2127	2111	2170	2120	59	640	500	1320	5	1	11707472	240	-22.78	1.82	12	0.40	-90.00	1124.00	11800	20230629	-82.63	2015	20240704	1.74	5240	-60.88	20240102	2015	1.74	20240704	7720	-73.45	20230704	2015	1.74	20240704	1.22	N	232830	500	58 억		54400	N	N	0	N	00	N
156	20240704	140946	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	2050	-95	5	-4.43	83715465	40771	82.59	2145	2145	2015	2785	1505	2145	2053.31	0.46	0	1880	2211	2177	2161	2127	2111	2170	2120	59	640	500	1320	5	1	11707472	240	-22.78	1.82	12	0.35	-90.00	1124.00	11800	20230629	-82.63	2015	20240704	1.74	5240	-60.88	20240102	2015	1.74	20240704	7720	-73.45	20230704	2015	1.74	20240704	1.22	N	232830	500	58 억		54400	N	N	0	N	00	N
157	20240704	130946	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	2040	-105	5	-4.90	72513200	35289	71.48	2145	2145	2015	2785	1505	2145	2054.84	0.46	0	1881	2211	2177	2161	2127	2111	2170	2120	59	640	500	1320	5	1	11707472	239	-22.67	1.81	12	0.30	-90.00	1124.00	11800	20230629	-82.71	2015	20240704	1.24	5240	-61.07	20240102	2015	1.24	20240704	7720	-73.58	20230704	2015	1.24	20240704	1.22	N	232830	500	58 억		54400	N	N	0	N	00	N
158	20240704	120946	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	2060	-85	5	-3.96	61157715	29734	60.23	2145	2145	2015	2785	1505	2145	2056.83	0.46	0	1693	2211	2177	2161	2127	2111	2170	2120	59	640	500	1320	5	1	11707472	241	-22.89	1.83	12	0.25	-90.00	1124.00	11800	20230629	-82.54	2015	20240704	2.23	5240	-60.69	20240102	2015	2.23	20240704	7720	-73.32	20230704	2015	2.23	20240704	1.22	N	232830	500	58 억		54400	N	N	0	N	00	N
159	20240704	110945	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	2050	-95	5	-4.43	50748575	24659	49.95	2145	2145	2015	2785	1505	2145	2058.01	0.46	0	1693	2211	2177	2161	2127	2111	2170	2120	59	640	500	1320	5	1	11707472	240	-22.78	1.82	12	0.21	-90.00	1124.00	11800	20230629	-82.63	2015	20240704	1.74	5240	-60.88	20240102	2015	1.74	20240704	7720	-73.45	20230704	2015	1.74	20240704	1.22	N	232830	500	58 억		54400	N	N	0	N	00	N
160	20240704	100945	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	2050	-95	5	-4.43	45708715	22204	44.98	2145	2145	2015	2785	1505	2145	2058.58	0.46	0	1693	2211	2177	2161	2127	2111	2170	2120	59	640	500	1320	5	1	11707472	240	-22.78	1.82	12	0.19	-90.00	1124.00	11800	20230629	-82.63	2015	20240704	1.74	5240	-60.88	20240102	2015	1.74	20240704	7720	-73.45	20230704	2015	1.74	20240704	1.22	N	232830	500	58 억		54400	N	N	0	N	00	N
161	20240704	090947	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2120	-25	5	-1.17	1442990	680	1.38	2145	2145	2115	2785	1505	2145	2122.04	0.46	0	11	2211	2177	2161	2127	2111	2170	2120	59	640	500	1320	5	1	11707472	248	-23.56	1.89	12	0.01	-90.00	1124.00	11800	20230629	-82.03	2030	20240625	4.43	5240	-59.54	20240102	2030	4.43	20240625	7720	-72.54	20230704	2030	4.43	20240625	1.22	N	232830	500	58 억		54400	N	N	0	N	00	N
162	20240703	160941	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2145	-50	5	-2.28	107497890	49356	279.13	2190	2195	2145	2850	1540	2195	2178.01	0.50	0	-4081	2235	2215	2175	2155	2115	2225	2165	59	655	500	1360	5	1	11707472	251	-23.83	1.91	12	0.42	-90.00	1124.00	11800	20230629	-81.82	2030	20240625	5.67	5240	-59.06	20240102	2030	5.67	20240625	8450	-74.62	20230703	2030	5.67	20240625	1.21	N	232830	500	58 억		58514	N	N	0	N	00	N
163	20240703	150944	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2155	-40	5	-1.82	106820915	49041	277.35	2190	2195	2155	2850	1540	2195	2178.20	0.50	0	-3988	2235	2215	2175	2155	2115	2225	2165	59	655	500	1360	5	1	11707472	252	-23.94	1.92	12	0.42	-90.00	1124.00	11800	20230629	-81.74	2030	20240625	6.16	5240	-58.87	20240102	2030	6.16	20240625	8450	-74.50	20230703	2030	6.16	20240625	1.21	N	232830	500	58 억		58514	N	N	0	N	00	N
164	20240703	140944	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2185	-10	5	-0.46	22360045	10271	58.09	2190	2195	2165	2850	1540	2195	2177.01	0.50	0	1360	2235	2215	2175	2155	2115	2225	2165	59	655	500	1360	5	1	11707472	256	-24.28	1.94	12	0.09	-90.00	1124.00	11800	20230629	-81.48	2030	20240625	7.64	5240	-58.30	20240102	2030	7.64	20240625	8450	-74.14	20230703	2030	7.64	20240625	1.21	N	232830	500	58 억		58514	N	N	0	N	00	N
165	20240703	130943	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2180	-15	5	-0.68	17200845	7913	44.75	2190	2190	2165	2850	1540	2195	2173.75	0.50	0	390	2235	2215	2175	2155	2115	2225	2165	59	655	500	1360	5	1	11707472	255	-24.22	1.94	12	0.07	-90.00	1124.00	11800	20230629	-81.53	2030	20240625	7.39	5240	-58.40	20240102	2030	7.39	20240625	8450	-74.20	20230703	2030	7.39	20240625	1.21	N	232830	500	58 억		58514	N	N	0	N	00	N
166	20240703	120943	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2175	-20	5	-0.91	15499445	7131	40.33	2190	2190	2165	2850	1540	2195	2173.53	0.50	0	3	2235	2215	2175	2155	2115	2225	2165	59	655	500	1360	5	1	11707472	255	-24.17	1.94	12	0.06	-90.00	1124.00	11800	20230629	-81.57	2030	20240625	7.14	5240	-58.49	20240102	2030	7.14	20240625	8450	-74.26	20230703	2030	7.14	20240625	1.21	N	232830	500	58 억		58514	N	N	0	N	00	N
167	20240703	110945	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2175	-20	5	-0.91	14007400	6445	36.45	2190	2190	2165	2850	1540	2195	2173.37	0.50	0	3	2235	2215	2175	2155	2115	2225	2165	59	655	500	1360	5	1	11707472	255	-24.17	1.94	12	0.06	-90.00	1124.00	11800	20230629	-81.57	2030	20240625	7.14	5240	-58.49	20240102	2030	7.14	20240625	8450	-74.26	20230703	2030	7.14	20240625	1.21	N	232830	500	58 억		58514	N	N	0	N	00	N
168	20240703	100946	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2170	-25	5	-1.14	11589675	5330	30.14	2190	2190	2165	2850	1540	2195	2174.42	0.50	0	3	2235	2215	2175	2155	2115	2225	2165	59	655	500	1360	5	1	11707472	254	-24.11	1.93	12	0.05	-90.00	1124.00	11800	20230629	-81.61	2030	20240625	6.90	5240	-58.59	20240102	2030	6.90	20240625	8450	-74.32	20230703	2030	6.90	20240625	1.21	N	232830	500	58 억		58514	N	N	0	N	00	N
169	20240703	090942	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2180	-15	5	-0.68	56835	26	0.15	2190	2190	2180	2850	1540	2195	2185.96	0.50	0	0	2235	2215	2175	2155	2115	2225	2165	59	655	500	1360	5	1	11707472	255	-24.22	1.94	12	0.00	-90.00	1124.00	11800	20230629	-81.53	2030	20240625	7.39	5240	-58.40	20240102	2030	7.39	20240625	8450	-74.20	20230703	2030	7.39	20240625	1.21	N	232830	500	58 억		58514	N	N	0	N	00	N
170	20240702	160939	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2195	20	2	0.92	38428565	17682	126.30	2175	2195	2135	2825	1525	2175	2173.32	0.50	0	27	2221	2197	2151	2127	2081	2210	2140	59	650	500	1340	5	1	11707472	257	-24.39	1.95	12	0.15	-90.00	1124.00	11800	20230629	-81.40	2030	20240625	8.13	5240	-58.11	20240102	2030	8.13	20240625	8450	-74.02	20230703	2030	8.13	20240625	1.23	N	232830	500	58 억		58538	N	N	0	N	00	N
171	20240702	150941	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2180	5	2	0.23	28386030	13105	93.61	2175	2195	2135	2825	1525	2175	2166.05	0.50	0	6	2221	2197	2151	2127	2081	2210	2140	59	650	500	1340	5	1	11707472	255	-24.22	1.94	12	0.11	-90.00	1124.00	11800	20230629	-81.53	2030	20240625	7.39	5240	-58.40	20240102	2030	7.39	20240625	8450	-74.20	20230703	2030	7.39	20240625	1.23	N	232830	500	58 억		58538	N	N	0	N	00	N
172	20240702	140941	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2170	-5	5	-0.23	22937455	10602	75.73	2175	2195	2135	2825	1525	2175	2163.50	0.50	0	-19	2221	2197	2151	2127	2081	2210	2140	59	650	500	1340	5	1	11707472	254	-24.11	1.93	12	0.09	-90.00	1124.00	11800	20230629	-81.61	2030	20240625	6.90	5240	-58.59	20240102	2030	6.90	20240625	8450	-74.32	20230703	2030	6.90	20240625	1.23	N	232830	500	58 억		58538	N	N	0	N	00	N
173	20240702	130941	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2170	-5	5	-0.23	20539990	9499	67.85	2175	2195	2135	2825	1525	2175	2162.33	0.50	0	77	2221	2197	2151	2127	2081	2210	2140	59	650	500	1340	5	1	11707472	254	-24.11	1.93	12	0.08	-90.00	1124.00	11800	20230629	-81.61	2030	20240625	6.90	5240	-58.59	20240102	2030	6.90	20240625	8450	-74.32	20230703	2030	6.90	20240625	1.23	N	232830	500	58 억		58538	N	N	0	N	00	N
174	20240702	120942	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2185	10	2	0.46	16974040	7860	56.14	2175	2195	2135	2825	1525	2175	2159.55	0.50	0	69	2221	2197	2151	2127	2081	2210	2140	59	650	500	1340	5	1	11707472	256	-24.28	1.94	12	0.07	-90.00	1124.00	11800	20230629	-81.48	2030	20240625	7.64	5240	-58.30	20240102	2030	7.64	20240625	8450	-74.14	20230703	2030	7.64	20240625	1.23	N	232830	500	58 억		58538	N	N	0	N	00	N
175	20240702	110941	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2145	-30	5	-1.38	15490090	7172	51.23	2175	2195	2135	2825	1525	2175	2159.80	0.50	0	77	2221	2197	2151	2127	2081	2210	2140	59	650	500	1340	5	1	11707472	251	-23.83	1.91	12	0.06	-90.00	1124.00	11800	20230629	-81.82	2030	20240625	5.67	5240	-59.06	20240102	2030	5.67	20240625	8450	-74.62	20230703	2030	5.67	20240625	1.23	N	232830	500	58 억		58538	N	N	0	N	00	N
176	20240702	100941	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2140	-35	5	-1.61	11580970	5343	38.16	2175	2195	2140	2825	1525	2175	2167.50	0.50	0	168	2221	2197	2151	2127	2081	2210	2140	59	650	500	1340	5	1	11707472	251	-23.78	1.90	12	0.05	-90.00	1124.00	11800	20230629	-81.86	2030	20240625	5.42	5240	-59.16	20240102	2030	5.42	20240625	8450	-74.67	20230703	2030	5.42	20240625	1.23	N	232830	500	58 억		58538	N	N	0	N	00	N
177	20240702	090942	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2195	20	2	0.92	4701525	2153	15.38	2175	2195	2175	2825	1525	2175	2183.71	0.50	0	-239	2221	2197	2151	2127	2081	2210	2140	59	650	500	1340	5	1	11707472	257	-24.39	1.95	12	0.02	-90.00	1124.00	11800	20230629	-81.40	2030	20240625	8.13	5240	-58.11	20240102	2030	8.13	20240625	8450	-74.02	20230703	2030	8.13	20240625	1.23	N	232830	500	58 억		58538	N	N	0	N	00	N
178	20240701	160938	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2175	30	2	1.40	30005300	14000	91.45	2110	2175	2105	2785	1505	2145	2143.24	0.48	0	1950	2198	2171	2118	2091	2038	2185	2105	59	640	500	1320	5	1	11707472	255	-24.17	1.94	12	0.12	-90.00	1124.00	11800	20230629	-81.57	2030	20240625	7.14	5240	-58.49	20240102	2030	7.14	20240625	8450	-74.26	20230703	2030	7.14	20240625	1.23	N	232830	500	58 억		56611	N	N	0	N	00	N
179	20240701	150940	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2170	25	2	1.17	28749050	13422	87.67	2110	2175	2105	2785	1505	2145	2141.93	0.48	0	2015	2198	2171	2118	2091	2038	2185	2105	59	640	500	1320	5	1	11707472	254	-24.11	1.93	12	0.11	-90.00	1124.00	11800	20230629	-81.61	2030	20240625	6.90	5240	-58.59	20240102	2030	6.90	20240625	8450	-74.32	20230703	2030	6.90	20240625	1.23	N	232830	500	58 억		56611	N	N	0	N	00	N
180	20240701	140939	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2165	20	2	0.93	27948500	13053	85.26	2110	2165	2105	2785	1505	2145	2141.16	0.48	0	1992	2198	2171	2118	2091	2038	2185	2105	59	640	500	1320	5	1	11707472	253	-24.06	1.93	12	0.11	-90.00	1124.00	11800	20230629	-81.65	2030	20240625	6.65	5240	-58.68	20240102	2030	6.65	20240625	8450	-74.38	20230703	2030	6.65	20240625	1.23	N	232830	500	58 억		56611	N	N	0	N	00	N
181	20240701	130939	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2150	5	2	0.23	24523605	11464	74.88	2110	2160	2105	2785	1505	2145	2139.18	0.48	0	1320	2198	2171	2118	2091	2038	2185	2105	59	640	500	1320	5	1	11707472	252	-23.89	1.91	12	0.10	-90.00	1124.00	11800	20230629	-81.78	2030	20240625	5.91	5240	-58.97	20240102	2030	5.91	20240625	8450	-74.56	20230703	2030	5.91	20240625	1.23	N	232830	500	58 억		56611	N	N	0	N	00	N
182	20240701	120939	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2145	0	3	0.00	16121565	7556	49.36	2110	2160	2105	2785	1505	2145	2133.61	0.48	0	-144	2198	2171	2118	2091	2038	2185	2105	59	640	500	1320	5	1	11707472	251	-23.83	1.91	12	0.06	-90.00	1124.00	11800	20230629	-81.82	2030	20240625	5.67	5240	-59.06	20240102	2030	5.67	20240625	8450	-74.62	20230703	2030	5.67	20240625	1.23	N	232830	500	58 억		56611	N	N	0	N	00	N
183	20240701	110936	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2145	0	3	0.00	12083955	5676	37.08	2110	2160	2105	2785	1505	2145	2128.96	0.48	0	-144	2198	2171	2118	2091	2038	2185	2105	59	640	500	1320	5	1	11707472	251	-23.83	1.91	12	0.05	-90.00	1124.00	11800	20230629	-81.82	2030	20240625	5.67	5240	-59.06	20240102	2030	5.67	20240625	8450	-74.62	20230703	2030	5.67	20240625	1.23	N	232830	500	58 억		56611	N	N	0	N	00	N
184	20240701	100935	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2140	-5	5	-0.23	7294120	3442	22.48	2110	2140	2105	2785	1505	2145	2119.15	0.48	0	-135	2198	2171	2118	2091	2038	2185	2105	59	640	500	1320	5	1	11707472	251	-23.78	1.90	12	0.03	-90.00	1124.00	11800	20230629	-81.86	2030	20240625	5.42	5240	-59.16	20240102	2030	5.42	20240625	8450	-74.67	20230703	2030	5.42	20240625	1.23	N	232830	500	58 억		56611	N	N	0	N	00	N
185	20240701	090934	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2115	-30	5	-1.40	2487245	1178	7.69	2110	2115	2110	2785	1505	2145	2111.41	0.48	0	-110	2198	2171	2118	2091	2038	2185	2105	59	640	500	1320	5	1	11707472	248	-23.50	1.88	12	0.01	-90.00	1124.00	11800	20230629	-82.08	2030	20240625	4.19	5240	-59.64	20240102	2030	4.19	20240625	8450	-74.97	20230703	2030	4.19	20240625	1.23	N	232830	500	58 억		56611	N	N	0	N	00	N