KissMeData/301300/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	161139	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4540	-40	5	-0.87	140948575	31361	131.22	4540	4700	4415	5950	3210	4580	4494.33	0.35	0	1335	4836	4707	4626	4497	4416	4667	4457	62	1370	500	3110	5	1	12394861	563	1.71	0.83	12	0.25	2648.00	5452.00	10760	20230802	-57.81	4415	20240731	2.83	10400	-56.35	20240109	4415	2.83	20240731	10760	-57.81	20230802	4415	2.83	20240731	0.70	N	301300	500	61 억		43913	N	N	0	N	00	N
3	20240731	151156	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4550	-30	5	-0.66	138949240	30920	129.37	4540	4700	4415	5950	3210	4580	4493.83	0.35	0	1399	4836	4707	4626	4497	4416	4667	4457	62	1370	500	3110	5	1	12394861	564	1.72	0.83	12	0.25	2648.00	5452.00	10760	20230802	-57.71	4415	20240731	3.06	10400	-56.25	20240109	4415	3.06	20240731	10760	-57.71	20230802	4415	3.06	20240731	0.70	N	301300	500	61 억		43913	N	N	0	N	00	N
4	20240731	141155	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4570	-10	5	-0.22	127075540	28289	118.36	4540	4700	4415	5950	3210	4580	4492.05	0.35	0	1132	4836	4707	4626	4497	4416	4667	4457	62	1370	500	3110	5	1	12394861	566	1.73	0.84	12	0.23	2648.00	5452.00	10760	20230802	-57.53	4415	20240731	3.51	10400	-56.06	20240109	4415	3.51	20240731	10760	-57.53	20230802	4415	3.51	20240731	0.70	N	301300	500	61 억		43913	N	N	0	N	00	N
5	20240731	131151	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4625	45	2	0.98	121589175	27082	113.31	4540	4700	4415	5950	3210	4580	4489.67	0.35	0	1511	4836	4707	4626	4497	4416	4667	4457	62	1370	500	3110	5	1	12394861	573	1.75	0.85	12	0.22	2648.00	5452.00	10760	20230802	-57.02	4415	20240731	4.76	10400	-55.53	20240109	4415	4.76	20240731	10760	-57.02	20230802	4415	4.76	20240731	0.70	N	301300	500	61 억		43913	N	N	0	N	00	N
6	20240731	121149	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4540	-40	5	-0.87	96110360	21450	89.75	4540	4700	4415	5950	3210	4580	4480.67	0.35	0	1926	4836	4707	4626	4497	4416	4667	4457	62	1370	500	3110	5	1	12394861	563	1.71	0.83	12	0.17	2648.00	5452.00	10760	20230802	-57.81	4415	20240731	2.83	10400	-56.35	20240109	4415	2.83	20240731	10760	-57.81	20230802	4415	2.83	20240731	0.70	N	301300	500	61 억		43913	N	N	0	N	00	N
7	20240731	111153	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4475	-105	5	-2.29	76087060	17012	71.18	4540	4700	4415	5950	3210	4580	4472.55	0.35	0	1777	4836	4707	4626	4497	4416	4667	4457	62	1370	500	3110	5	1	12394861	555	1.69	0.82	12	0.14	2648.00	5452.00	10760	20230802	-58.41	4415	20240731	1.36	10400	-56.97	20240109	4415	1.36	20240731	10760	-58.41	20230802	4415	1.36	20240731	0.70	N	301300	500	61 억		43913	N	N	0	N	00	N
8	20240731	101148	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4495	-85	5	-1.86	62097205	13895	58.14	4540	4700	4415	5950	3210	4580	4469.03	0.35	0	1707	4836	4707	4626	4497	4416	4667	4457	62	1370	500	3110	5	1	12394861	557	1.70	0.82	12	0.11	2648.00	5452.00	10760	20230802	-58.22	4415	20240731	1.81	10400	-56.78	20240109	4415	1.81	20240731	10760	-58.22	20230802	4415	1.81	20240731	0.70	N	301300	500	61 억		43913	N	N	0	N	00	N
9	20240731	091148	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4650	70	2	1.53	6318170	1389	5.81	4540	4700	4490	5950	3210	4580	4548.72	0.35	0	2	4836	4707	4626	4497	4416	4667	4457	62	1370	500	3110	5	1	12394861	576	1.76	0.85	12	0.01	2648.00	5452.00	10760	20230802	-56.78	4490	20240731	3.56	10400	-55.29	20240109	4490	3.56	20240731	10760	-56.78	20230802	4490	3.56	20240731	0.70	N	301300	500	61 억		43913	N	N	0	N	00	N
10	20240730	161118	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4580	-135	5	-2.86	109934005	23898	279.15	4715	4755	4545	6120	3305	4715	4600.13	0.36	0	-653	4898	4806	4708	4616	4518	4757	4567	62	1405	500	3200	5	1	12394861	568	1.73	0.84	12	0.19	2648.00	5452.00	10760	20230802	-57.43	4545	20240730	0.77	10400	-55.96	20240109	4545	0.77	20240730	10760	-57.43	20230802	4545	0.77	20240730	0.70	N	301300	500	61 억		44595	N	N	0	N	00	N
11	20240730	151143	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4600	-115	5	-2.44	107497345	23366	272.94	4715	4755	4545	6120	3305	4715	4600.59	0.36	0	-652	4898	4806	4708	4616	4518	4757	4567	62	1405	500	3200	5	1	12394861	570	1.74	0.84	12	0.19	2648.00	5452.00	10760	20230802	-57.25	4545	20240730	1.21	10400	-55.77	20240109	4545	1.21	20240730	10760	-57.25	20230802	4545	1.21	20240730	0.70	N	301300	500	61 억		44595	N	N	0	N	00	N
12	20240730	141129	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4585	-130	5	-2.76	78229825	16983	198.38	4715	4755	4545	6120	3305	4715	4606.36	0.36	0	-783	4898	4806	4708	4616	4518	4757	4567	62	1405	500	3200	5	1	12394861	568	1.73	0.84	12	0.14	2648.00	5452.00	10760	20230802	-57.39	4545	20240730	0.88	10400	-55.91	20240109	4545	0.88	20240730	10760	-57.39	20230802	4545	0.88	20240730	0.70	N	301300	500	61 억		44595	N	N	0	N	00	N
13	20240730	131133	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4580	-135	5	-2.86	70104145	15211	177.68	4715	4755	4545	6120	3305	4715	4608.78	0.36	0	128	4898	4806	4708	4616	4518	4757	4567	62	1405	500	3200	5	1	12394861	568	1.73	0.84	12	0.12	2648.00	5452.00	10760	20230802	-57.43	4545	20240730	0.77	10400	-55.96	20240109	4545	0.77	20240730	10760	-57.43	20230802	4545	0.77	20240730	0.70	N	301300	500	61 억		44595	N	N	0	N	00	N
14	20240730	121125	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4600	-115	5	-2.44	56165190	12185	142.33	4715	4755	4545	6120	3305	4715	4609.37	0.36	0	1026	4898	4806	4708	4616	4518	4757	4567	62	1405	500	3200	5	1	12394861	570	1.74	0.84	12	0.10	2648.00	5452.00	10760	20230802	-57.25	4545	20240730	1.21	10400	-55.77	20240109	4545	1.21	20240730	10760	-57.25	20230802	4545	1.21	20240730	0.70	N	301300	500	61 억		44595	N	N	0	N	00	N
15	20240730	111134	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4610	-105	5	-2.23	43959815	9531	111.33	4715	4755	4545	6120	3305	4715	4612.30	0.36	0	575	4898	4806	4708	4616	4518	4757	4567	62	1405	500	3200	5	1	12394861	571	1.74	0.85	12	0.08	2648.00	5452.00	10760	20230802	-57.16	4545	20240730	1.43	10400	-55.67	20240109	4545	1.43	20240730	10760	-57.16	20230802	4545	1.43	20240730	0.70	N	301300	500	61 억		44595	N	N	0	N	00	N
16	20240730	101142	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4635	-80	5	-1.70	5354015	1138	13.29	4715	4755	4630	6120	3305	4715	4704.76	0.36	0	-516	4898	4806	4708	4616	4518	4757	4567	62	1405	500	3200	5	1	12394861	575	1.75	0.85	12	0.01	2648.00	5452.00	10760	20230802	-56.92	4545	20240725	1.98	10400	-55.43	20240109	4545	1.98	20240725	10760	-56.92	20230802	4545	1.98	20240725	0.70	N	301300	500	61 억		44595	N	N	0	N	00	N
17	20240730	091144	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4720	5	2	0.11	1005380	213	2.49	4715	4755	4715	6120	3305	4715	4720.09	0.36	0	-125	4898	4806	4708	4616	4518	4757	4567	62	1405	500	3200	5	1	12394861	585	1.78	0.87	12	0.00	2648.00	5452.00	10760	20230802	-56.13	4545	20240725	3.85	10400	-54.62	20240109	4545	3.85	20240725	10760	-56.13	20230802	4545	3.85	20240725	0.70	N	301300	500	61 억		44595	N	N	0	N	00	N
18	20240729	161118	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4715	-55	5	-1.15	40026700	8495	35.93	4725	4800	4610	6200	3340	4770	4711.80	0.35	0	1300	4923	4846	4723	4646	4523	4870	4670	62	1430	500	3240	5	1	12394861	584	1.78	0.86	12	0.07	2648.00	5452.00	10760	20230802	-56.18	4545	20240725	3.74	10400	-54.66	20240109	4545	3.74	20240725	10760	-56.18	20230802	4545	3.74	20240725	0.70	N	301300	500	61 억		43349	N	N	0	N	00	N
19	20240729	151134	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4695	-75	5	-1.57	38643595	8201	34.69	4725	4800	4610	6200	3340	4770	4712.06	0.35	0	1424	4923	4846	4723	4646	4523	4870	4670	62	1430	500	3240	5	1	12394861	582	1.77	0.86	12	0.07	2648.00	5452.00	10760	20230802	-56.37	4545	20240725	3.30	10400	-54.86	20240109	4545	3.30	20240725	10760	-56.37	20230802	4545	3.30	20240725	0.70	N	301300	500	61 억		43349	N	N	0	N	00	N
20	20240729	141142	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4715	-55	5	-1.15	32776525	6954	29.41	4725	4800	4610	6200	3340	4770	4713.33	0.35	0	798	4923	4846	4723	4646	4523	4870	4670	62	1430	500	3240	5	1	12394861	584	1.78	0.86	12	0.06	2648.00	5452.00	10760	20230802	-56.18	4545	20240725	3.74	10400	-54.66	20240109	4545	3.74	20240725	10760	-56.18	20230802	4545	3.74	20240725	0.70	N	301300	500	61 억		43349	N	N	0	N	00	N
21	20240729	131138	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4705	-65	5	-1.36	28928525	6135	25.95	4725	4800	4610	6200	3340	4770	4715.33	0.35	0	299	4923	4846	4723	4646	4523	4870	4670	62	1430	500	3240	5	1	12394861	583	1.78	0.86	12	0.05	2648.00	5452.00	10760	20230802	-56.27	4545	20240725	3.52	10400	-54.76	20240109	4545	3.52	20240725	10760	-56.27	20230802	4545	3.52	20240725	0.70	N	301300	500	61 억		43349	N	N	0	N	00	N
22	20240729	121139	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4750	-20	5	-0.42	17663235	3735	15.80	4725	4800	4610	6200	3340	4770	4729.11	0.35	0	-272	4923	4846	4723	4646	4523	4870	4670	62	1430	500	3240	5	1	12394861	589	1.79	0.87	12	0.03	2648.00	5452.00	10760	20230802	-55.86	4545	20240725	4.51	10400	-54.33	20240109	4545	4.51	20240725	10760	-55.86	20230802	4545	4.51	20240725	0.70	N	301300	500	61 억		43349	N	N	0	N	00	N
23	20240729	111127	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4750	-20	5	-0.42	11067380	2333	9.87	4725	4800	4710	6200	3340	4770	4743.84	0.35	0	-9	4923	4846	4723	4646	4523	4870	4670	62	1430	500	3240	5	1	12394861	589	1.79	0.87	12	0.02	2648.00	5452.00	10760	20230802	-55.86	4545	20240725	4.51	10400	-54.33	20240109	4545	4.51	20240725	10760	-55.86	20230802	4545	4.51	20240725	0.70	N	301300	500	61 억		43349	N	N	0	N	00	N
24	20240729	101124	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4775	5	2	0.10	7673655	1620	6.85	4725	4800	4710	6200	3340	4770	4736.82	0.35	0	-9	4923	4846	4723	4646	4523	4870	4670	62	1430	500	3240	5	1	12394861	592	1.80	0.88	12	0.01	2648.00	5452.00	10760	20230802	-55.62	4545	20240725	5.06	10400	-54.09	20240109	4545	5.06	20240725	10760	-55.62	20230802	4545	5.06	20240725	0.70	N	301300	500	61 억		43349	N	N	0	N	00	N
25	20240729	091123	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4795	25	2	0.52	4860580	1028	4.35	4725	4800	4725	6200	3340	4770	4728.19	0.35	0	-15	4923	4846	4723	4646	4523	4870	4670	62	1430	500	3240	5	1	12394861	594	1.81	0.88	12	0.01	2648.00	5452.00	10760	20230802	-55.44	4545	20240725	5.50	10400	-53.89	20240109	4545	5.50	20240725	10760	-55.44	20230802	4545	5.50	20240725	0.70	N	301300	500	61 억		43349	N	N	0	N	00	N
26	20240726	161106	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4770	0	3	0.00	110842015	23638	91.47	4770	4800	4600	6200	3340	4770	4689.13	0.33	0	3043	5073	4921	4733	4581	4393	4997	4657	62	1430	500	3240	5	1	12394861	591	1.80	0.87	12	0.19	2648.00	5452.00	10760	20230802	-55.67	4545	20240725	4.95	10400	-54.13	20240109	4545	4.95	20240725	10760	-55.67	20230802	4545	4.95	20240725	0.70	N	301300	500	61 억		40322	N	N	0	N	00	N
27	20240726	151119	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4765	-5	5	-0.10	109950920	23451	90.75	4770	4800	4600	6200	3340	4770	4688.54	0.33	0	3036	5073	4921	4733	4581	4393	4997	4657	62	1430	500	3240	5	1	12394861	591	1.80	0.87	12	0.19	2648.00	5452.00	10760	20230802	-55.72	4545	20240725	4.84	10400	-54.18	20240109	4545	4.84	20240725	10760	-55.72	20230802	4545	4.84	20240725	0.70	N	301300	500	61 억		40322	N	N	0	N	00	N
28	20240726	141118	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4715	-55	5	-1.15	94287255	20129	77.90	4770	4800	4600	6200	3340	4770	4684.15	0.33	0	3244	5073	4921	4733	4581	4393	4997	4657	62	1430	500	3240	5	1	12394861	584	1.78	0.86	12	0.16	2648.00	5452.00	10760	20230802	-56.18	4545	20240725	3.74	10400	-54.66	20240109	4545	3.74	20240725	10760	-56.18	20230802	4545	3.74	20240725	0.70	N	301300	500	61 억		40322	N	N	0	N	00	N
29	20240726	131119	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4705	-65	5	-1.36	47437775	10065	38.95	4770	4800	4600	6200	3340	4770	4713.14	0.33	0	74	5073	4921	4733	4581	4393	4997	4657	62	1430	500	3240	5	1	12394861	583	1.78	0.86	12	0.08	2648.00	5452.00	10760	20230802	-56.27	4545	20240725	3.52	10400	-54.76	20240109	4545	3.52	20240725	10760	-56.27	20230802	4545	3.52	20240725	0.70	N	301300	500	61 억		40322	N	N	0	N	00	N
30	20240726	121124	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4750	-20	5	-0.42	42008880	8912	34.49	4770	4800	4600	6200	3340	4770	4713.74	0.33	0	-174	5073	4921	4733	4581	4393	4997	4657	62	1430	500	3240	5	1	12394861	589	1.79	0.87	12	0.07	2648.00	5452.00	10760	20230802	-55.86	4545	20240725	4.51	10400	-54.33	20240109	4545	4.51	20240725	10760	-55.86	20230802	4545	4.51	20240725	0.70	N	301300	500	61 억		40322	N	N	0	N	00	N
31	20240726	111123	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4745	-25	5	-0.52	41358130	8775	33.96	4770	4800	4600	6200	3340	4770	4713.18	0.33	0	-176	5073	4921	4733	4581	4393	4997	4657	62	1430	500	3240	5	1	12394861	588	1.79	0.87	12	0.07	2648.00	5452.00	10760	20230802	-55.90	4545	20240725	4.40	10400	-54.38	20240109	4545	4.40	20240725	10760	-55.90	20230802	4545	4.40	20240725	0.70	N	301300	500	61 억		40322	N	N	0	N	00	N
32	20240726	101116	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4790	20	2	0.42	36169635	7675	29.70	4770	4800	4600	6200	3340	4770	4712.66	0.33	0	-256	5073	4921	4733	4581	4393	4997	4657	62	1430	500	3240	5	1	12394861	594	1.81	0.88	12	0.06	2648.00	5452.00	10760	20230802	-55.48	4545	20240725	5.39	10400	-53.94	20240109	4545	5.39	20240725	10760	-55.48	20230802	4545	5.39	20240725	0.70	N	301300	500	61 억		40322	N	N	0	N	00	N
33	20240726	091116	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4800	30	2	0.63	587050	123	0.48	4770	4800	4770	6200	3340	4770	4772.76	0.33	0	-27	5073	4921	4733	4581	4393	4997	4657	62	1430	500	3240	5	1	12394861	595	1.81	0.88	12	0.00	2648.00	5452.00	10760	20230802	-55.39	4545	20240725	5.61	10400	-53.85	20240109	4545	5.61	20240725	10760	-55.39	20230802	4545	5.61	20240725	0.70	N	301300	500	61 억		40322	N	N	0	N	00	N
34	20240725	161114	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4770	10	2	0.21	120639965	25821	132.97	4660	4885	4545	6180	3335	4760	4672.16	0.30	0	2608	5063	4911	4808	4656	4553	4987	4732	62	1420	500	3230	5	1	12394861	591	1.80	0.87	12	0.21	2648.00	5452.00	10760	20230802	-55.67	4545	20240725	4.95	10400	-54.13	20240109	4545	4.95	20240725	10760	-55.67	20230802	4545	4.95	20240725	0.70	N	301300	500	61 억		37714	N	N	0	N	00	N
35	20240725	151126	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4800	40	2	0.84	119846245	25655	132.12	4660	4885	4545	6180	3335	4760	4671.46	0.30	0	2672	5063	4911	4808	4656	4553	4987	4732	62	1420	500	3230	5	1	12394861	595	1.81	0.88	12	0.21	2648.00	5452.00	10760	20230802	-55.39	4545	20240725	5.61	10400	-53.85	20240109	4545	5.61	20240725	10760	-55.39	20230802	4545	5.61	20240725	0.70	N	301300	500	61 억		37714	N	N	0	N	00	N
36	20240725	141122	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4835	75	2	1.58	115844580	24820	127.82	4660	4885	4545	6180	3335	4760	4667.39	0.30	0	2291	5063	4911	4808	4656	4553	4987	4732	62	1420	500	3230	5	1	12394861	599	1.83	0.89	12	0.20	2648.00	5452.00	10760	20230802	-55.07	4545	20240725	6.38	10400	-53.51	20240109	4545	6.38	20240725	10760	-55.07	20230802	4545	6.38	20240725	0.70	N	301300	500	61 억		37714	N	N	0	N	00	N
37	20240725	131116	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4845	85	2	1.79	91860885	19816	102.05	4660	4885	4545	6180	3335	4760	4635.69	0.30	0	-28	5063	4911	4808	4656	4553	4987	4732	62	1420	500	3230	5	1	12394861	601	1.83	0.89	12	0.16	2648.00	5452.00	10760	20230802	-54.97	4545	20240725	6.60	10400	-53.41	20240109	4545	6.60	20240725	10760	-54.97	20230802	4545	6.60	20240725	0.70	N	301300	500	61 억		37714	N	N	0	N	00	N
38	20240725	121121	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4760	0	3	0.00	85433660	18471	95.12	4660	4885	4545	6180	3335	4760	4625.29	0.30	0	423	5063	4911	4808	4656	4553	4987	4732	62	1420	500	3230	5	1	12394861	590	1.80	0.87	12	0.15	2648.00	5452.00	10760	20230802	-55.76	4545	20240725	4.73	10400	-54.23	20240109	4545	4.73	20240725	10760	-55.76	20230802	4545	4.73	20240725	0.70	N	301300	500	61 억		37714	N	N	0	N	00	N
39	20240725	111119	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4660	-100	5	-2.10	74645430	16190	83.38	4660	4885	4545	6180	3335	4760	4610.59	0.30	0	64	5063	4911	4808	4656	4553	4987	4732	62	1420	500	3230	5	1	12394861	578	1.76	0.85	12	0.13	2648.00	5452.00	10760	20230802	-56.69	4545	20240725	2.53	10400	-55.19	20240109	4545	2.53	20240725	10760	-56.69	20230802	4545	2.53	20240725	0.70	N	301300	500	61 억		37714	N	N	0	N	00	N
40	20240725	101111	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4600	-160	5	-3.36	34182780	7414	38.18	4660	4885	4545	6180	3335	4760	4610.57	0.30	0	59	5063	4911	4808	4656	4553	4987	4732	62	1420	500	3230	5	1	12394861	570	1.74	0.84	12	0.06	2648.00	5452.00	10760	20230802	-57.25	4545	20240725	1.21	10400	-55.77	20240109	4545	1.21	20240725	10760	-57.25	20230802	4545	1.21	20240725	0.70	N	301300	500	61 억		37714	N	N	0	N	00	N
41	20240725	091108	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4725	-35	5	-0.74	1423400	305	1.57	4660	4885	4655	6180	3335	4760	4666.89	0.30	0	0	5063	4911	4808	4656	4553	4987	4732	62	1420	500	3230	5	1	12394861	586	1.78	0.87	12	0.00	2648.00	5452.00	10760	20230802	-56.09	4655	20240725	1.50	10400	-54.57	20240109	4655	1.50	20240725	10760	-56.09	20230802	4655	1.50	20240725	0.70	N	301300	500	61 억		37714	N	N	0	N	00	N
42	20240724	161106	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4760	-35	5	-0.73	92718530	19407	92.56	4750	4960	4705	6230	3360	4795	4777.80	0.30	0	1125	5108	4951	4863	4706	4618	4907	4662	62	1435	500	3260	5	1	12394861	590	1.80	0.87	12	0.16	2648.00	5452.00	10760	20230802	-55.76	4705	20240724	1.17	10400	-54.23	20240109	4705	1.17	20240724	10760	-55.76	20230802	4705	1.17	20240724	0.71	N	301300	500	61 억		36589	N	N	0	N	00	N
43	20240724	151123	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4735	-60	5	-1.25	89830710	18800	89.66	4750	4960	4705	6230	3360	4795	4778.23	0.30	0	1173	5108	4951	4863	4706	4618	4907	4662	62	1435	500	3260	5	1	12394861	587	1.79	0.87	12	0.15	2648.00	5452.00	10760	20230802	-55.99	4705	20240724	0.64	10400	-54.47	20240109	4705	0.64	20240724	10760	-55.99	20230802	4705	0.64	20240724	0.71	N	301300	500	61 억		36589	N	N	0	N	00	N
44	20240724	141117	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4730	-65	5	-1.36	75885255	15841	75.55	4750	4960	4710	6230	3360	4795	4790.43	0.30	0	1742	5108	4951	4863	4706	4618	4907	4662	62	1435	500	3260	5	1	12394861	586	1.79	0.87	12	0.13	2648.00	5452.00	10760	20230802	-56.04	4710	20240724	0.42	10400	-54.52	20240109	4710	0.42	20240724	10760	-56.04	20230802	4710	0.42	20240724	0.71	N	301300	500	61 억		36589	N	N	0	N	00	N
45	20240724	131122	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4780	-15	5	-0.31	71578555	14934	71.23	4750	4960	4710	6230	3360	4795	4792.99	0.30	0	1746	5108	4951	4863	4706	4618	4907	4662	62	1435	500	3260	5	1	12394861	592	1.81	0.88	12	0.12	2648.00	5452.00	10760	20230802	-55.58	4710	20240724	1.49	10400	-54.04	20240109	4710	1.49	20240724	10760	-55.58	20230802	4710	1.49	20240724	0.71	N	301300	500	61 억		36589	N	N	0	N	00	N
46	20240724	121120	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4825	30	2	0.63	68850840	14365	68.51	4750	4960	4710	6230	3360	4795	4792.96	0.30	0	1801	5108	4951	4863	4706	4618	4907	4662	62	1435	500	3260	5	1	12394861	598	1.82	0.88	12	0.12	2648.00	5452.00	10760	20230802	-55.16	4710	20240724	2.44	10400	-53.61	20240109	4710	2.44	20240724	10760	-55.16	20230802	4710	2.44	20240724	0.71	N	301300	500	61 억		36589	N	N	0	N	00	N
47	20240724	111118	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4830	35	2	0.73	65779945	13727	65.47	4750	4960	4710	6230	3360	4795	4792.01	0.30	0	1584	5108	4951	4863	4706	4618	4907	4662	62	1435	500	3260	5	1	12394861	599	1.82	0.89	12	0.11	2648.00	5452.00	10760	20230802	-55.11	4710	20240724	2.55	10400	-53.56	20240109	4710	2.55	20240724	10760	-55.11	20230802	4710	2.55	20240724	0.71	N	301300	500	61 억		36589	N	N	0	N	00	N
48	20240724	101145	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4830	35	2	0.73	63027780	13156	62.75	4750	4960	4710	6230	3360	4795	4790.80	0.30	0	1364	5108	4951	4863	4706	4618	4907	4662	62	1435	500	3260	5	1	12394861	599	1.82	0.89	12	0.11	2648.00	5452.00	10760	20230802	-55.11	4710	20240724	2.55	10400	-53.56	20240109	4710	2.55	20240724	10760	-55.11	20230802	4710	2.55	20240724	0.71	N	301300	500	61 억		36589	N	N	0	N	00	N
49	20240724	091108	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4720	-75	5	-1.56	12400710	2624	12.51	4750	4790	4710	6230	3360	4795	4725.88	0.30	0	-426	5108	4951	4863	4706	4618	4907	4662	62	1435	500	3260	5	1	12394861	585	1.78	0.87	12	0.02	2648.00	5452.00	10760	20230802	-56.13	4710	20240724	0.21	10400	-54.62	20240109	4710	0.21	20240724	10760	-56.13	20230802	4710	0.21	20240724	0.71	N	301300	500	61 억		36589	N	N	0	N	00	N
50	20240723	161100	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4795	-60	5	-1.24	100720430	20841	90.95	4810	5020	4775	6310	3400	4855	4833.04	0.30	0	-418	5158	5006	4918	4766	4678	4962	4722	62	1455	500	3300	5	1	12394861	594	1.81	0.88	12	0.17	2648.00	5452.00	10760	20230802	-55.44	4775	20240723	0.42	10400	-53.89	20240109	4775	0.42	20240723	10760	-55.44	20230802	4775	0.42	20240723	0.69	N	301300	500	61 억		36983	N	N	0	N	00	N
51	20240723	151128	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4790	-65	5	-1.34	95386715	19729	86.09	4810	5020	4775	6310	3400	4855	4834.85	0.30	0	-378	5158	5006	4918	4766	4678	4962	4722	62	1455	500	3300	5	1	12394861	594	1.81	0.88	12	0.16	2648.00	5452.00	10760	20230802	-55.48	4775	20240723	0.31	10400	-53.94	20240109	4775	0.31	20240723	10760	-55.48	20230802	4775	0.31	20240723	0.69	N	301300	500	61 억		36983	N	N	0	N	00	N
52	20240723	141103	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4825	-30	5	-0.62	80781285	16683	72.80	4810	5020	4775	6310	3400	4855	4842.13	0.30	0	-385	5158	5006	4918	4766	4678	4962	4722	62	1455	500	3300	5	1	12394861	598	1.82	0.88	12	0.13	2648.00	5452.00	10760	20230802	-55.16	4775	20240723	1.05	10400	-53.61	20240109	4775	1.05	20240723	10760	-55.16	20230802	4775	1.05	20240723	0.69	N	301300	500	61 억		36983	N	N	0	N	00	N
53	20240723	131059	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4805	-50	5	-1.03	73022585	15074	65.78	4810	5020	4775	6310	3400	4855	4844.27	0.30	0	250	5158	5006	4918	4766	4678	4962	4722	62	1455	500	3300	5	1	12394861	596	1.81	0.88	12	0.12	2648.00	5452.00	10760	20230802	-55.34	4775	20240723	0.63	10400	-53.80	20240109	4775	0.63	20240723	10760	-55.34	20230802	4775	0.63	20240723	0.69	N	301300	500	61 억		36983	N	N	0	N	00	N
54	20240723	121109	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4825	-30	5	-0.62	71994155	14860	64.85	4810	5020	4775	6310	3400	4855	4844.83	0.30	0	250	5158	5006	4918	4766	4678	4962	4722	62	1455	500	3300	5	1	12394861	598	1.82	0.88	12	0.12	2648.00	5452.00	10760	20230802	-55.16	4775	20240723	1.05	10400	-53.61	20240109	4775	1.05	20240723	10760	-55.16	20230802	4775	1.05	20240723	0.69	N	301300	500	61 억		36983	N	N	0	N	00	N
55	20240723	111107	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4810	-45	5	-0.93	64174770	13235	57.75	4810	5020	4775	6310	3400	4855	4848.87	0.30	0	-374	5158	5006	4918	4766	4678	4962	4722	62	1455	500	3300	5	1	12394861	596	1.82	0.88	12	0.11	2648.00	5452.00	10760	20230802	-55.30	4775	20240723	0.73	10400	-53.75	20240109	4775	0.73	20240723	10760	-55.30	20230802	4775	0.73	20240723	0.69	N	301300	500	61 억		36983	N	N	0	N	00	N
56	20240723	101100	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4890	35	2	0.72	48509255	9979	43.55	4810	5020	4775	6310	3400	4855	4861.13	0.30	0	-334	5158	5006	4918	4766	4678	4962	4722	62	1455	500	3300	5	1	12394861	606	1.85	0.90	12	0.08	2648.00	5452.00	10760	20230802	-54.55	4775	20240723	2.41	10400	-52.98	20240109	4775	2.41	20240723	10760	-54.55	20230802	4775	2.41	20240723	0.69	N	301300	500	61 억		36983	N	N	0	N	00	N
57	20240723	091114	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4875	20	2	0.41	13209765	2740	11.96	4810	4890	4810	6310	3400	4855	4821.08	0.30	0	-43	5158	5006	4918	4766	4678	4962	4722	62	1455	500	3300	5	1	12394861	604	1.84	0.89	12	0.02	2648.00	5452.00	10760	20230802	-54.69	4810	20240723	1.35	10400	-53.12	20240109	4810	1.35	20240723	10760	-54.69	20230802	4810	1.35	20240723	0.69	N	301300	500	61 억		36983	N	N	0	N	00	N
58	20240722	161055	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4855	-205	5	-4.05	112359590	22882	208.93	5060	5070	4830	6570	3550	5060	4910.39	0.36	0	-7403	5130	5095	5035	5000	4940	5112	5017	62	1510	500	3440	5	1	12394861	602	1.83	0.89	12	0.18	2648.00	5452.00	10760	20230802	-54.88	4830	20240722	0.52	10400	-53.32	20240109	4830	0.52	20240722	10760	-54.88	20230802	4830	0.52	20240722	0.67	N	301300	500	61 억		44386	N	N	0	N	00	N
59	20240722	151105	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4870	-190	5	-3.75	106486580	21672	197.88	5060	5070	4830	6570	3550	5060	4913.56	0.36	0	-7407	5130	5095	5035	5000	4940	5112	5017	62	1510	500	3440	5	1	12394861	604	1.84	0.89	12	0.17	2648.00	5452.00	10760	20230802	-54.74	4830	20240722	0.83	10400	-53.17	20240109	4830	0.83	20240722	10760	-54.74	20230802	4830	0.83	20240722	0.67	N	301300	500	61 억		44386	N	N	0	N	00	N
60	20240722	141111	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4895	-165	5	-3.26	73160470	14829	135.40	5060	5070	4885	6570	3550	5060	4933.61	0.36	0	-6336	5130	5095	5035	5000	4940	5112	5017	62	1510	500	3440	5	1	12394861	607	1.85	0.90	12	0.12	2648.00	5452.00	10760	20230802	-54.51	4885	20240722	0.20	10400	-52.93	20240109	4885	0.20	20240722	10760	-54.51	20230802	4885	0.20	20240722	0.67	N	301300	500	61 억		44386	N	N	0	N	00	N
61	20240722	131107	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4890	-170	5	-3.36	63498930	12856	117.38	5060	5070	4885	6570	3550	5060	4939.24	0.36	0	-6318	5130	5095	5035	5000	4940	5112	5017	62	1510	500	3440	5	1	12394861	606	1.85	0.90	12	0.10	2648.00	5452.00	10760	20230802	-54.55	4885	20240722	0.10	10400	-52.98	20240109	4885	0.10	20240722	10760	-54.55	20230802	4885	0.10	20240722	0.67	N	301300	500	61 억		44386	N	N	0	N	00	N
62	20240722	121104	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4905	-155	5	-3.06	49708760	10040	91.67	5060	5070	4885	6570	3550	5060	4951.07	0.36	0	-5509	5130	5095	5035	5000	4940	5112	5017	62	1510	500	3440	5	1	12394861	608	1.85	0.90	12	0.08	2648.00	5452.00	10760	20230802	-54.41	4885	20240722	0.41	10400	-52.84	20240109	4885	0.41	20240722	10760	-54.41	20230802	4885	0.41	20240722	0.67	N	301300	500	61 억		44386	N	N	0	N	00	N
63	20240722	111102	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4990	-70	5	-1.38	16035100	3214	29.35	5060	5070	4955	6570	3550	5060	4989.14	0.36	0	-1331	5130	5095	5035	5000	4940	5112	5017	62	1510	500	3440	5	1	12394861	619	1.88	0.92	12	0.03	2648.00	5452.00	10760	20230802	-53.62	4955	20240722	0.71	10400	-52.02	20240109	4955	0.71	20240722	10760	-53.62	20230802	4955	0.71	20240722	0.67	N	301300	500	61 억		44386	N	N	0	N	00	N
64	20240722	101102	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5000	-60	5	-1.19	5299090	1057	9.65	5060	5070	4955	6570	3550	5060	5013.33	0.36	0	-335	5130	5095	5035	5000	4940	5112	5017	62	1510	500	3440	10	1	12394861	620	1.89	0.92	12	0.01	2648.00	5452.00	10760	20230802	-53.53	4955	20240722	0.91	10400	-51.92	20240109	4955	0.91	20240722	10760	-53.53	20230802	4955	0.91	20240722	0.67	N	301300	500	61 억		44386	N	N	0	N	00	N
65	20240722	091106	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5060	0	3	0.00	2943315	587	5.36	5060	5070	4955	6570	3550	5060	5014.17	0.36	0	-287	5130	5095	5035	5000	4940	5112	5017	62	1510	500	3440	10	1	12394861	627	1.91	0.93	12	0.00	2648.00	5452.00	10760	20230802	-52.97	4955	20240722	2.12	10400	-51.35	20240109	4955	2.12	20240722	10760	-52.97	20230802	4955	2.12	20240722	0.67	N	301300	500	61 억		44386	N	N	0	N	00	N
66	20240719	161036	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5060	30	2	0.60	54816245	10932	55.46	5030	5070	4975	6530	3530	5030	5014.29	0.36	0	232	5130	5080	5020	4970	4910	5050	4940	62	1500	500	3420	10	1	12394861	627	1.91	0.93	12	0.09	2648.00	5452.00	10760	20230802	-52.97	4955	20240705	2.12	10400	-51.35	20240109	4955	2.12	20240705	10760	-52.97	20230802	4955	2.12	20240705	0.67	N	301300	500	61 억		44154	N	N	0	N	00	N
67	20240719	151047	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5040	10	2	0.20	53096485	10592	53.74	5030	5070	4975	6530	3530	5030	5012.89	0.36	0	312	5130	5080	5020	4970	4910	5050	4940	62	1500	500	3420	10	1	12394861	625	1.90	0.92	12	0.09	2648.00	5452.00	10760	20230802	-53.16	4955	20240705	1.72	10400	-51.54	20240109	4955	1.72	20240705	10760	-53.16	20230802	4955	1.72	20240705	0.67	N	301300	500	61 억		44154	N	N	0	N	00	N
68	20240719	141049	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4985	-45	5	-0.89	43545985	8695	44.11	5030	5070	4975	6530	3530	5030	5008.16	0.36	0	62	5130	5080	5020	4970	4910	5050	4940	62	1500	500	3420	5	1	12394861	618	1.88	0.91	12	0.07	2648.00	5452.00	10760	20230802	-53.67	4955	20240705	0.61	10400	-52.07	20240109	4955	0.61	20240705	10760	-53.67	20230802	4955	0.61	20240705	0.67	N	301300	500	61 억		44154	N	N	0	N	00	N
69	20240719	131040	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5020	-10	5	-0.20	28149630	5613	28.48	5030	5070	4975	6530	3530	5030	5015.08	0.36	0	34	5130	5080	5020	4970	4910	5050	4940	62	1500	500	3420	10	1	12394861	622	1.90	0.92	12	0.05	2648.00	5452.00	10760	20230802	-53.35	4955	20240705	1.31	10400	-51.73	20240109	4955	1.31	20240705	10760	-53.35	20230802	4955	1.31	20240705	0.67	N	301300	500	61 억		44154	N	N	0	N	00	N
70	20240719	121038	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5030	0	3	0.00	20948580	4180	21.21	5030	5070	4975	6530	3530	5030	5011.62	0.36	0	122	5130	5080	5020	4970	4910	5050	4940	62	1500	500	3420	10	1	12394861	623	1.90	0.92	12	0.03	2648.00	5452.00	10760	20230802	-53.25	4955	20240705	1.51	10400	-51.63	20240109	4955	1.51	20240705	10760	-53.25	20230802	4955	1.51	20240705	0.67	N	301300	500	61 억		44154	N	N	0	N	00	N
71	20240719	111050	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5030	0	3	0.00	17293900	3454	17.52	5030	5030	4975	6530	3530	5030	5006.92	0.36	0	196	5130	5080	5020	4970	4910	5050	4940	62	1500	500	3420	10	1	12394861	623	1.90	0.92	12	0.03	2648.00	5452.00	10760	20230802	-53.25	4955	20240705	1.51	10400	-51.63	20240109	4955	1.51	20240705	10760	-53.25	20230802	4955	1.51	20240705	0.67	N	301300	500	61 억		44154	N	N	0	N	00	N
72	20240719	101031	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5030	0	3	0.00	10538305	2103	10.67	5030	5030	4975	6530	3530	5030	5011.08	0.36	0	126	5130	5080	5020	4970	4910	5050	4940	62	1500	500	3420	10	1	12394861	623	1.90	0.92	12	0.02	2648.00	5452.00	10760	20230802	-53.25	4955	20240705	1.51	10400	-51.63	20240109	4955	1.51	20240705	10760	-53.25	20230802	4955	1.51	20240705	0.67	N	301300	500	61 억		44154	N	N	0	N	00	N
73	20240719	091052	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5020	-10	5	-0.20	5686315	1135	5.76	5030	5030	4975	6530	3530	5030	5009.97	0.36	0	-263	5130	5080	5020	4970	4910	5050	4940	62	1500	500	3420	10	1	12394861	622	1.90	0.92	12	0.01	2648.00	5452.00	10760	20230802	-53.35	4955	20240705	1.31	10400	-51.73	20240109	4955	1.31	20240705	10760	-53.35	20230802	4955	1.31	20240705	0.67	N	301300	500	61 억		44154	N	N	0	N	00	N
74	20240718	161029	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5030	-40	5	-0.79	98096930	19610	52.07	5070	5070	4960	6590	3550	5070	5002.39	0.36	0	-1057	5816	5442	5236	4862	4656	5340	4760	62	1520	500	3440	10	1	12394861	623	1.90	0.92	12	0.16	2648.00	5452.00	10760	20230802	-53.25	4955	20240705	1.51	10400	-51.63	20240109	4955	1.51	20240705	10760	-53.25	20230802	4955	1.51	20240705	0.67	N	301300	500	61 억		45187	N	N	0	N	00	N
75	20240718	151039	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4990	-80	5	-1.58	95964505	19184	50.94	5070	5070	4960	6590	3550	5070	5002.32	0.36	0	-1018	5816	5442	5236	4862	4656	5340	4760	62	1520	500	3440	5	1	12394861	619	1.88	0.92	12	0.15	2648.00	5452.00	10760	20230802	-53.62	4955	20240705	0.71	10400	-52.02	20240109	4955	0.71	20240705	10760	-53.62	20230802	4955	0.71	20240705	0.67	N	301300	500	61 억		45187	N	N	0	N	00	N
76	20240718	141031	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4985	-85	5	-1.68	87974355	17588	46.70	5070	5070	4960	6590	3550	5070	5001.95	0.36	0	-1075	5816	5442	5236	4862	4656	5340	4760	62	1520	500	3440	5	1	12394861	618	1.88	0.91	12	0.14	2648.00	5452.00	10760	20230802	-53.67	4955	20240705	0.61	10400	-52.07	20240109	4955	0.61	20240705	10760	-53.67	20230802	4955	0.61	20240705	0.67	N	301300	500	61 억		45187	N	N	0	N	00	N
77	20240718	131032	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5030	-40	5	-0.79	63620570	12706	33.74	5070	5070	4960	6590	3550	5070	5007.13	0.36	0	-1220	5816	5442	5236	4862	4656	5340	4760	62	1520	500	3440	10	1	12394861	623	1.90	0.92	12	0.10	2648.00	5452.00	10760	20230802	-53.25	4955	20240705	1.51	10400	-51.63	20240109	4955	1.51	20240705	10760	-53.25	20230802	4955	1.51	20240705	0.67	N	301300	500	61 억		45187	N	N	0	N	00	N
78	20240718	121033	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5020	-50	5	-0.99	35842520	7142	18.96	5070	5070	4960	6590	3550	5070	5018.56	0.36	0	-977	5816	5442	5236	4862	4656	5340	4760	62	1520	500	3440	10	1	12394861	622	1.90	0.92	12	0.06	2648.00	5452.00	10760	20230802	-53.35	4955	20240705	1.31	10400	-51.73	20240109	4955	1.31	20240705	10760	-53.35	20230802	4955	1.31	20240705	0.67	N	301300	500	61 억		45187	N	N	0	N	00	N
79	20240718	111039	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5030	-40	5	-0.79	22253560	4433	11.77	5070	5070	4960	6590	3550	5070	5019.98	0.36	0	-783	5816	5442	5236	4862	4656	5340	4760	62	1520	500	3440	10	1	12394861	623	1.90	0.92	12	0.04	2648.00	5452.00	10760	20230802	-53.25	4955	20240705	1.51	10400	-51.63	20240109	4955	1.51	20240705	10760	-53.25	20230802	4955	1.51	20240705	0.67	N	301300	500	61 억		45187	N	N	0	N	00	N
80	20240718	101040	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5000	-70	5	-1.38	14818050	2957	7.85	5070	5070	4960	6590	3550	5070	5011.18	0.36	0	-582	5816	5442	5236	4862	4656	5340	4760	62	1520	500	3440	10	1	12394861	620	1.89	0.92	12	0.02	2648.00	5452.00	10760	20230802	-53.53	4955	20240705	0.91	10400	-51.92	20240109	4955	0.91	20240705	10760	-53.53	20230802	4955	0.91	20240705	0.67	N	301300	500	61 억		45187	N	N	0	N	00	N
81	20240718	091041	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5010	-60	5	-1.18	3912700	784	2.08	5070	5070	4960	6590	3550	5070	4990.69	0.36	0	-373	5816	5442	5236	4862	4656	5340	4760	62	1520	500	3440	10	1	12394861	621	1.89	0.92	12	0.01	2648.00	5452.00	10760	20230802	-53.44	4955	20240705	1.11	10400	-51.83	20240109	4955	1.11	20240705	10760	-53.44	20230802	4955	1.11	20240705	0.67	N	301300	500	61 억		45187	N	N	0	N	00	N
82	20240717	161125	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5070	-220	5	-4.16	194558590	37607	421.46	5310	5610	5030	6870	3710	5290	5176.43	0.36	0	846	5476	5382	5336	5242	5196	5360	5220	62	1580	500	3590	10	1	12394861	628	1.91	0.93	12	0.30	2648.00	5452.00	10760	20230802	-52.88	4955	20240705	2.32	10400	-51.25	20240109	4955	2.32	20240705	10760	-52.88	20230802	4955	2.32	20240705	0.67	N	301300	500	61 억		44195	N	N	0	N	00	N
83	20240717	151131	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5150	-140	5	-2.65	187098080	36137	404.99	5310	5610	5030	6870	3710	5290	5177.47	0.36	0	1095	5476	5382	5336	5242	5196	5360	5220	62	1580	500	3590	10	1	12394861	638	1.94	0.94	12	0.29	2648.00	5452.00	10760	20230802	-52.14	4955	20240705	3.94	10400	-50.48	20240109	4955	3.94	20240705	10760	-52.14	20230802	4955	3.94	20240705	0.67	N	301300	500	61 억		44195	N	N	0	N	00	N
84	20240717	141128	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5220	-70	5	-1.32	56298910	10634	119.18	5310	5610	5190	6870	3710	5290	5294.24	0.36	0	-1915	5476	5382	5336	5242	5196	5360	5220	62	1580	500	3590	10	1	12394861	647	1.97	0.96	12	0.09	2648.00	5452.00	10760	20230802	-51.49	4955	20240705	5.35	10400	-49.81	20240109	4955	5.35	20240705	10760	-51.49	20230802	4955	5.35	20240705	0.67	N	301300	500	61 억		44195	N	N	0	N	00	N
85	20240717	131125	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5310	20	2	0.38	31685390	5938	66.55	5310	5610	5280	6870	3710	5290	5336.04	0.36	0	-1773	5476	5382	5336	5242	5196	5360	5220	62	1580	500	3590	10	1	12394861	658	2.01	0.97	12	0.05	2648.00	5452.00	10760	20230802	-50.65	4955	20240705	7.16	10400	-48.94	20240109	4955	7.16	20240705	10760	-50.65	20230802	4955	7.16	20240705	0.67	N	301300	500	61 억		44195	N	N	0	N	00	N
86	20240717	121127	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5300	10	2	0.19	29748250	5573	62.46	5310	5610	5280	6870	3710	5290	5337.92	0.36	0	-1766	5476	5382	5336	5242	5196	5360	5220	62	1580	500	3590	10	1	12394861	657	2.00	0.97	12	0.04	2648.00	5452.00	10760	20230802	-50.74	4955	20240705	6.96	10400	-49.04	20240109	4955	6.96	20240705	10760	-50.74	20230802	4955	6.96	20240705	0.67	N	301300	500	61 억		44195	N	N	0	N	00	N
87	20240717	111129	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5330	40	2	0.76	22672780	4238	47.50	5310	5610	5300	6870	3710	5290	5349.88	0.36	0	-1335	5476	5382	5336	5242	5196	5360	5220	62	1580	500	3590	10	1	12394861	661	2.01	0.98	12	0.03	2648.00	5452.00	10760	20230802	-50.46	4955	20240705	7.57	10400	-48.75	20240109	4955	7.57	20240705	10760	-50.46	20230802	4955	7.57	20240705	0.67	N	301300	500	61 억		44195	N	N	0	N	00	N
88	20240717	101132	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5370	80	2	1.51	15452100	2886	32.34	5310	5610	5300	6870	3710	5290	5354.16	0.36	0	-812	5476	5382	5336	5242	5196	5360	5220	62	1580	500	3590	10	1	12394861	666	2.03	0.98	12	0.02	2648.00	5452.00	10760	20230802	-50.09	4955	20240705	8.38	10400	-48.37	20240109	4955	8.38	20240705	10760	-50.09	20230802	4955	8.38	20240705	0.67	N	301300	500	61 억		44195	N	N	0	N	00	N
89	20240717	090920	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5360	70	2	1.32	3263810	604	6.77	5310	5610	5310	6870	3710	5290	5403.66	0.36	0	-292	5476	5382	5336	5242	5196	5360	5220	62	1580	500	3590	10	1	12394861	664	2.02	0.98	12	0.00	2648.00	5452.00	10760	20230802	-50.19	4955	20240705	8.17	10400	-48.46	20240109	4955	8.17	20240705	10760	-50.19	20230802	4955	8.17	20240705	0.67	N	301300	500	61 억		44195	N	N	0	N	00	N
90	20240716	161129	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5290	-100	5	-1.86	47670870	8923	95.39	5320	5430	5290	7000	3780	5390	5342.55	0.38	0	-2974	5556	5472	5406	5322	5256	5440	5290	62	1610	500	3660	10	1	12394861	656	2.00	0.97	12	0.07	2648.00	5452.00	10760	20230802	-50.84	4955	20240705	6.76	10400	-49.13	20240109	4955	6.76	20240705	10760	-50.84	20230802	4955	6.76	20240705	0.66	N	301300	500	61 억		47159	N	N	0	N	00	N
91	20240716	151143	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5300	-90	5	-1.67	46644190	8729	93.32	5320	5430	5300	7000	3780	5390	5343.59	0.38	0	-2896	5556	5472	5406	5322	5256	5440	5290	62	1610	500	3660	10	1	12394861	657	2.00	0.97	12	0.07	2648.00	5452.00	10760	20230802	-50.74	4955	20240705	6.96	10400	-49.04	20240109	4955	6.96	20240705	10760	-50.74	20230802	4955	6.96	20240705	0.66	N	301300	500	61 억		47159	N	N	0	N	00	N
92	20240716	141137	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5310	-80	5	-1.48	35139530	6563	70.16	5320	5430	5310	7000	3780	5390	5354.19	0.38	0	-2461	5556	5472	5406	5322	5256	5440	5290	62	1610	500	3660	10	1	12394861	658	2.01	0.97	12	0.05	2648.00	5452.00	10760	20230802	-50.65	4955	20240705	7.16	10400	-48.94	20240109	4955	7.16	20240705	10760	-50.65	20230802	4955	7.16	20240705	0.66	N	301300	500	61 억		47159	N	N	0	N	00	N
93	20240716	131137	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5320	-70	5	-1.30	28834630	5377	57.48	5320	5430	5320	7000	3780	5390	5362.59	0.38	0	-2265	5556	5472	5406	5322	5256	5440	5290	62	1610	500	3660	10	1	12394861	659	2.01	0.98	12	0.04	2648.00	5452.00	10760	20230802	-50.56	4955	20240705	7.37	10400	-48.85	20240109	4955	7.37	20240705	10760	-50.56	20230802	4955	7.37	20240705	0.66	N	301300	500	61 억		47159	N	N	0	N	00	N
94	20240716	121134	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5340	-50	5	-0.93	23775520	4428	47.34	5320	5430	5320	7000	3780	5390	5369.36	0.38	0	-2232	5556	5472	5406	5322	5256	5440	5290	62	1610	500	3660	10	1	12394861	662	2.02	0.98	12	0.04	2648.00	5452.00	10760	20230802	-50.37	4955	20240705	7.77	10400	-48.65	20240109	4955	7.77	20240705	10760	-50.37	20230802	4955	7.77	20240705	0.66	N	301300	500	61 억		47159	N	N	0	N	00	N
95	20240716	111136	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5370	-20	5	-0.37	16298850	3033	32.42	5320	5430	5320	7000	3780	5390	5373.84	0.38	0	-964	5556	5472	5406	5322	5256	5440	5290	62	1610	500	3660	10	1	12394861	666	2.03	0.98	12	0.02	2648.00	5452.00	10760	20230802	-50.09	4955	20240705	8.38	10400	-48.37	20240109	4955	8.38	20240705	10760	-50.09	20230802	4955	8.38	20240705	0.66	N	301300	500	61 억		47159	N	N	0	N	00	N
96	20240716	101136	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5340	-50	5	-0.93	11387490	2114	22.60	5320	5430	5320	7000	3780	5390	5386.70	0.38	0	-907	5556	5472	5406	5322	5256	5440	5290	62	1610	500	3660	10	1	12394861	662	2.02	0.98	12	0.02	2648.00	5452.00	10760	20230802	-50.37	4955	20240705	7.77	10400	-48.65	20240109	4955	7.77	20240705	10760	-50.37	20230802	4955	7.77	20240705	0.66	N	301300	500	61 억		47159	N	N	0	N	00	N
97	20240716	091135	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5430	40	2	0.74	377830	71	0.76	5320	5430	5320	7000	3780	5390	5321.55	0.38	0	-10	5556	5472	5406	5322	5256	5440	5290	62	1610	500	3660	10	1	12394861	673	2.05	1.00	12	0.00	2648.00	5452.00	10760	20230802	-49.54	4955	20240705	9.59	10400	-47.79	20240109	4955	9.59	20240705	10760	-49.54	20230802	4955	9.59	20240705	0.66	N	301300	500	61 억		47159	N	N	0	N	00	N
98	20240715	161117	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5390	-30	5	-0.55	50182190	9345	90.75	5420	5490	5340	7040	3800	5420	5369.94	0.39	0	-733	5673	5546	5453	5326	5233	5500	5280	62	1620	500	3680	10	1	12394861	668	2.04	0.99	12	0.08	2648.00	5452.00	10760	20230802	-49.91	4955	20240705	8.78	10400	-48.17	20240109	4955	8.78	20240705	10760	-49.91	20230802	4955	8.78	20240705	0.63	N	301300	500	61 억		48043	N	N	0	N	00	N
99	20240715	151125	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5400	-20	5	-0.37	43232250	8056	78.24	5420	5490	5340	7040	3800	5420	5366.47	0.39	0	-817	5673	5546	5453	5326	5233	5500	5280	62	1620	500	3680	10	1	12394861	669	2.04	0.99	12	0.06	2648.00	5452.00	10760	20230802	-49.81	4955	20240705	8.98	10400	-48.08	20240109	4955	8.98	20240705	10760	-49.81	20230802	4955	8.98	20240705	0.63	N	301300	500	61 억		48043	N	N	0	N	00	N
100	20240715	141122	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5370	-50	5	-0.92	39082020	7285	70.75	5420	5490	5340	7040	3800	5420	5364.72	0.39	0	-1176	5673	5546	5453	5326	5233	5500	5280	62	1620	500	3680	10	1	12394861	666	2.03	0.98	12	0.06	2648.00	5452.00	10760	20230802	-50.09	4955	20240705	8.38	10400	-48.37	20240109	4955	8.38	20240705	10760	-50.09	20230802	4955	8.38	20240705	0.63	N	301300	500	61 억		48043	N	N	0	N	00	N
101	20240715	131124	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5400	-20	5	-0.37	36807780	6863	66.65	5420	5490	5340	7040	3800	5420	5363.22	0.39	0	-1112	5673	5546	5453	5326	5233	5500	5280	62	1620	500	3680	10	1	12394861	669	2.04	0.99	12	0.06	2648.00	5452.00	10760	20230802	-49.81	4955	20240705	8.98	10400	-48.08	20240109	4955	8.98	20240705	10760	-49.81	20230802	4955	8.98	20240705	0.63	N	301300	500	61 억		48043	N	N	0	N	00	N
102	20240715	121123	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5350	-70	5	-1.29	30983900	5779	56.12	5420	5490	5340	7040	3800	5420	5361.46	0.39	0	-1346	5673	5546	5453	5326	5233	5500	5280	62	1620	500	3680	10	1	12394861	663	2.02	0.98	12	0.05	2648.00	5452.00	10760	20230802	-50.28	4955	20240705	7.97	10400	-48.56	20240109	4955	7.97	20240705	10760	-50.28	20230802	4955	7.97	20240705	0.63	N	301300	500	61 억		48043	N	N	0	N	00	N
103	20240715	111124	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5350	-70	5	-1.29	15522300	2891	28.08	5420	5490	5340	7040	3800	5420	5369.18	0.39	0	-1195	5673	5546	5453	5326	5233	5500	5280	62	1620	500	3680	10	1	12394861	663	2.02	0.98	12	0.02	2648.00	5452.00	10760	20230802	-50.28	4955	20240705	7.97	10400	-48.56	20240109	4955	7.97	20240705	10760	-50.28	20230802	4955	7.97	20240705	0.63	N	301300	500	61 억		48043	N	N	0	N	00	N
104	20240715	101122	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5390	-30	5	-0.55	10435790	1941	18.85	5420	5490	5340	7040	3800	5420	5376.50	0.39	0	-899	5673	5546	5453	5326	5233	5500	5280	62	1620	500	3680	10	1	12394861	668	2.04	0.99	12	0.02	2648.00	5452.00	10760	20230802	-49.91	4955	20240705	8.78	10400	-48.17	20240109	4955	8.78	20240705	10760	-49.91	20230802	4955	8.78	20240705	0.63	N	301300	500	61 억		48043	N	N	0	N	00	N
105	20240715	091123	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5360	-60	5	-1.11	2680790	498	4.84	5420	5490	5340	7040	3800	5420	5383.11	0.39	0	88	5673	5546	5453	5326	5233	5500	5280	62	1620	500	3680	10	1	12394861	664	2.02	0.98	12	0.00	2648.00	5452.00	10760	20230802	-50.19	4955	20240705	8.17	10400	-48.46	20240109	4955	8.17	20240705	10760	-50.19	20230802	4955	8.17	20240705	0.63	N	301300	500	61 억		48043	N	N	0	N	00	N
106	20240712	161114	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5420	20	2	0.37	55638120	10296	12.83	5580	5580	5360	7020	3780	5400	5403.86	0.41	0	-3398	5980	5690	5460	5170	4940	5835	5315	62	1620	500	3670	10	1	12394861	672	2.05	0.99	12	0.08	2648.00	5452.00	10760	20230802	-49.63	4955	20240705	9.38	10400	-47.88	20240109	4955	9.38	20240705	10760	-49.63	20230802	4955	9.38	20240705	0.62	N	301300	500	61 억		51092	N	N	0	N	00	N
107	20240712	151121	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5390	-10	5	-0.19	52970710	9803	12.21	5580	5580	5360	7020	3780	5400	5403.52	0.41	0	-3076	5980	5690	5460	5170	4940	5835	5315	62	1620	500	3670	10	1	12394861	668	2.04	0.99	12	0.08	2648.00	5452.00	10760	20230802	-49.91	4955	20240705	8.78	10400	-48.17	20240109	4955	8.78	20240705	10760	-49.91	20230802	4955	8.78	20240705	0.62	N	301300	500	61 억		51092	N	N	0	N	00	N
108	20240712	141124	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5400	0	3	0.00	45314650	8386	10.45	5580	5580	5360	7020	3780	5400	5403.61	0.41	0	-2609	5980	5690	5460	5170	4940	5835	5315	62	1620	500	3670	10	1	12394861	669	2.04	0.99	12	0.07	2648.00	5452.00	10760	20230802	-49.81	4955	20240705	8.98	10400	-48.08	20240109	4955	8.98	20240705	10760	-49.81	20230802	4955	8.98	20240705	0.62	N	301300	500	61 억		51092	N	N	0	N	00	N
109	20240712	131119	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5360	-40	5	-0.74	42917310	7940	9.89	5580	5580	5360	7020	3780	5400	5405.20	0.41	0	-2633	5980	5690	5460	5170	4940	5835	5315	62	1620	500	3670	10	1	12394861	664	2.02	0.98	12	0.06	2648.00	5452.00	10760	20230802	-50.19	4955	20240705	8.17	10400	-48.46	20240109	4955	8.17	20240705	10760	-50.19	20230802	4955	8.17	20240705	0.62	N	301300	500	61 억		51092	N	N	0	N	00	N
110	20240712	121120	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5360	-40	5	-0.74	37353220	6906	8.60	5580	5580	5360	7020	3780	5400	5408.81	0.41	0	-2182	5980	5690	5460	5170	4940	5835	5315	62	1620	500	3670	10	1	12394861	664	2.02	0.98	12	0.06	2648.00	5452.00	10760	20230802	-50.19	4955	20240705	8.17	10400	-48.46	20240109	4955	8.17	20240705	10760	-50.19	20230802	4955	8.17	20240705	0.62	N	301300	500	61 억		51092	N	N	0	N	00	N
111	20240712	111117	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5380	-20	5	-0.37	23928020	4415	5.50	5580	5580	5370	7020	3780	5400	5419.71	0.41	0	-1882	5980	5690	5460	5170	4940	5835	5315	62	1620	500	3670	10	1	12394861	667	2.03	0.99	12	0.04	2648.00	5452.00	10760	20230802	-50.00	4955	20240705	8.58	10400	-48.27	20240109	4955	8.58	20240705	10760	-50.00	20230802	4955	8.58	20240705	0.62	N	301300	500	61 억		51092	N	N	0	N	00	N
112	20240712	101118	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5420	20	2	0.37	14625160	2691	3.35	5580	5580	5370	7020	3780	5400	5434.84	0.41	0	-1058	5980	5690	5460	5170	4940	5835	5315	62	1620	500	3670	10	1	12394861	672	2.05	0.99	12	0.02	2648.00	5452.00	10760	20230802	-49.63	4955	20240705	9.38	10400	-47.88	20240109	4955	9.38	20240705	10760	-49.63	20230802	4955	9.38	20240705	0.62	N	301300	500	61 억		51092	N	N	0	N	00	N
113	20240712	091115	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5410	10	2	0.19	5250590	963	1.20	5580	5580	5400	7020	3780	5400	5452.33	0.41	0	-105	5980	5690	5460	5170	4940	5835	5315	62	1620	500	3670	10	1	12394861	671	2.04	0.99	12	0.01	2648.00	5452.00	10760	20230802	-49.72	4955	20240705	9.18	10400	-47.98	20240109	4955	9.18	20240705	10760	-49.72	20230802	4955	9.18	20240705	0.62	N	301300	500	61 억		51092	N	N	0	N	00	N
114	20240711	161110	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5400	190	2	3.65	441152770	80228	441.95	5280	5750	5230	6770	3650	5210	5498.76	0.32	0	12065	5330	5270	5160	5100	4990	5300	5130	62	1560	500	3540	10	1	12394861	669	2.04	0.99	12	0.65	2648.00	5452.00	10760	20230802	-49.81	4955	20240705	8.98	10400	-48.08	20240109	4955	8.98	20240705	10760	-49.81	20230802	4955	8.98	20240705	0.63	N	301300	500	61 억		39088	N	N	0	N	00	N
115	20240711	151117	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5430	220	2	4.22	435400730	79163	436.09	5280	5750	5230	6770	3650	5210	5500.05	0.32	0	11933	5330	5270	5160	5100	4990	5300	5130	62	1560	500	3540	10	1	12394861	673	2.05	1.00	12	0.64	2648.00	5452.00	10760	20230802	-49.54	4955	20240705	9.59	10400	-47.79	20240109	4955	9.59	20240705	10760	-49.54	20230802	4955	9.59	20240705	0.63	N	301300	500	61 억		39088	N	N	0	N	00	N
116	20240711	141117	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5370	160	2	3.07	422804500	76823	423.20	5280	5750	5230	6770	3650	5210	5503.62	0.32	0	10676	5330	5270	5160	5100	4990	5300	5130	62	1560	500	3540	10	1	12394861	666	2.03	0.98	12	0.62	2648.00	5452.00	10760	20230802	-50.09	4955	20240705	8.38	10400	-48.37	20240109	4955	8.38	20240705	10760	-50.09	20230802	4955	8.38	20240705	0.63	N	301300	500	61 억		39088	N	N	0	N	00	N
117	20240711	131115	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5430	220	2	4.22	407339940	73966	407.46	5280	5750	5230	6770	3650	5210	5507.12	0.32	0	10920	5330	5270	5160	5100	4990	5300	5130	62	1560	500	3540	10	1	12394861	673	2.05	1.00	12	0.60	2648.00	5452.00	10760	20230802	-49.54	4955	20240705	9.59	10400	-47.79	20240109	4955	9.59	20240705	10760	-49.54	20230802	4955	9.59	20240705	0.63	N	301300	500	61 억		39088	N	N	0	N	00	N
118	20240711	121114	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5410	200	2	3.84	397377880	72131	397.35	5280	5750	5230	6770	3650	5210	5509.11	0.32	0	11070	5330	5270	5160	5100	4990	5300	5130	62	1560	500	3540	10	1	12394861	671	2.04	0.99	12	0.58	2648.00	5452.00	10760	20230802	-49.72	4955	20240705	9.18	10400	-47.98	20240109	4955	9.18	20240705	10760	-49.72	20230802	4955	9.18	20240705	0.63	N	301300	500	61 억		39088	N	N	0	N	00	N
119	20240711	111111	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5370	160	2	3.07	341245700	61730	340.05	5280	5750	5230	6770	3650	5210	5528.04	0.32	0	7437	5330	5270	5160	5100	4990	5300	5130	62	1560	500	3540	10	1	12394861	666	2.03	0.98	12	0.50	2648.00	5452.00	10760	20230802	-50.09	4955	20240705	8.38	10400	-48.37	20240109	4955	8.38	20240705	10760	-50.09	20230802	4955	8.38	20240705	0.63	N	301300	500	61 억		39088	N	N	0	N	00	N
120	20240711	101114	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5490	280	2	5.37	262089380	47189	259.95	5280	5750	5230	6770	3650	5210	5554.04	0.32	0	7567	5330	5270	5160	5100	4990	5300	5130	62	1560	500	3540	10	1	12394861	680	2.07	1.01	12	0.38	2648.00	5452.00	10760	20230802	-48.98	4955	20240705	10.80	10400	-47.21	20240109	4955	10.80	20240705	10760	-48.98	20230802	4955	10.80	20240705	0.63	N	301300	500	61 억		39088	N	N	0	N	00	N
121	20240711	091110	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5350	140	2	2.69	9629650	1822	10.04	5280	5380	5230	6770	3650	5210	5285.21	0.32	0	1206	5330	5270	5160	5100	4990	5300	5130	62	1560	500	3540	10	1	12394861	663	2.02	0.98	12	0.01	2648.00	5452.00	10760	20230802	-50.28	4955	20240705	7.97	10400	-48.56	20240109	4955	7.97	20240705	10760	-50.28	20230802	4955	7.97	20240705	0.63	N	301300	500	61 억		39088	N	N	0	N	00	N
122	20240710	161106	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5210	10	2	0.19	93323230	18134	90.85	5200	5220	5050	6760	3640	5200	5146.30	0.27	0	5203	5340	5270	5210	5140	5080	5240	5110	62	1560	500	3530	10	1	12394861	646	1.97	0.96	12	0.15	2648.00	5452.00	10760	20230802	-51.58	4955	20240705	5.15	10400	-49.90	20240109	4955	5.15	20240705	10760	-51.58	20230802	4955	5.15	20240705	0.62	N	301300	500	61 억		33736	N	N	0	N	00	N
123	20240710	151110	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5210	10	2	0.19	90818720	17654	88.45	5200	5210	5050	6760	3640	5200	5144.37	0.27	0	5478	5340	5270	5210	5140	5080	5240	5110	62	1560	500	3530	10	1	12394861	646	1.97	0.96	12	0.14	2648.00	5452.00	10760	20230802	-51.58	4955	20240705	5.15	10400	-49.90	20240109	4955	5.15	20240705	10760	-51.58	20230802	4955	5.15	20240705	0.62	N	301300	500	61 억		33736	N	N	0	N	00	N
124	20240710	141110	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5140	-60	5	-1.15	44213060	8627	43.22	5200	5210	5050	6760	3640	5200	5124.96	0.27	0	1320	5340	5270	5210	5140	5080	5240	5110	62	1560	500	3530	10	1	12394861	637	1.94	0.94	12	0.07	2648.00	5452.00	10760	20230802	-52.23	4955	20240705	3.73	10400	-50.58	20240109	4955	3.73	20240705	10760	-52.23	20230802	4955	3.73	20240705	0.62	N	301300	500	61 억		33736	N	N	0	N	00	N
125	20240710	131110	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5140	-60	5	-1.15	42120980	8218	41.17	5200	5210	5050	6760	3640	5200	5125.45	0.27	0	1194	5340	5270	5210	5140	5080	5240	5110	62	1560	500	3530	10	1	12394861	637	1.94	0.94	12	0.07	2648.00	5452.00	10760	20230802	-52.23	4955	20240705	3.73	10400	-50.58	20240109	4955	3.73	20240705	10760	-52.23	20230802	4955	3.73	20240705	0.62	N	301300	500	61 억		33736	N	N	0	N	00	N
126	20240710	121107	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5100	-100	5	-1.92	39923920	7789	39.02	5200	5210	5050	6760	3640	5200	5125.68	0.27	0	1148	5340	5270	5210	5140	5080	5240	5110	62	1560	500	3530	10	1	12394861	632	1.93	0.94	12	0.06	2648.00	5452.00	10760	20230802	-52.60	4955	20240705	2.93	10400	-50.96	20240109	4955	2.93	20240705	10760	-52.60	20230802	4955	2.93	20240705	0.62	N	301300	500	61 억		33736	N	N	0	N	00	N
127	20240710	111109	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5150	-50	5	-0.96	22393570	4361	21.85	5200	5210	5050	6760	3640	5200	5134.96	0.27	0	139	5340	5270	5210	5140	5080	5240	5110	62	1560	500	3530	10	1	12394861	638	1.94	0.94	12	0.04	2648.00	5452.00	10760	20230802	-52.14	4955	20240705	3.94	10400	-50.48	20240109	4955	3.94	20240705	10760	-52.14	20230802	4955	3.94	20240705	0.62	N	301300	500	61 억		33736	N	N	0	N	00	N
128	20240710	101104	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5150	-50	5	-0.96	14081580	2749	13.77	5200	5210	5050	6760	3640	5200	5122.44	0.27	0	79	5340	5270	5210	5140	5080	5240	5110	62	1560	500	3530	10	1	12394861	638	1.94	0.94	12	0.02	2648.00	5452.00	10760	20230802	-52.14	4955	20240705	3.94	10400	-50.48	20240109	4955	3.94	20240705	10760	-52.14	20230802	4955	3.94	20240705	0.62	N	301300	500	61 억		33736	N	N	0	N	00	N
129	20240710	091110	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5200	0	3	0.00	639640	123	0.62	5200	5210	5200	6760	3640	5200	5200.33	0.27	0	-17	5340	5270	5210	5140	5080	5240	5110	62	1560	500	3530	10	1	12394861	645	1.96	0.95	12	0.00	2648.00	5452.00	10760	20230802	-51.67	4955	20240705	4.94	10400	-50.00	20240109	4955	4.94	20240705	10760	-51.67	20230802	4955	4.94	20240705	0.62	N	301300	500	61 억		33736	N	N	0	N	00	N
130	20240709	161102	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5200	-20	5	-0.38	103681520	19910	103.58	5220	5280	5150	6780	3660	5220	5207.51	0.25	0	3357	5380	5300	5140	5060	4900	5340	5100	62	1560	500	3540	10	1	12394861	645	1.96	0.95	12	0.16	2648.00	5452.00	10760	20230802	-51.67	4955	20240705	4.94	10400	-50.00	20240109	4955	4.94	20240705	10760	-51.67	20230802	4955	4.94	20240705	0.52	N	301300	500	61 억		30471	N	N	0	N	00	N
131	20240709	151109	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5180	-40	5	-0.77	102741180	19729	102.64	5220	5280	5150	6780	3660	5220	5207.62	0.25	0	3247	5380	5300	5140	5060	4900	5340	5100	62	1560	500	3540	10	1	12394861	642	1.96	0.95	12	0.16	2648.00	5452.00	10760	20230802	-51.86	4955	20240705	4.54	10400	-50.19	20240109	4955	4.54	20240705	10760	-51.86	20230802	4955	4.54	20240705	0.52	N	301300	500	61 억		30471	N	N	0	N	00	N
132	20240709	141109	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5170	-50	5	-0.96	85314610	16351	85.07	5220	5280	5150	6780	3660	5220	5217.70	0.25	0	2074	5380	5300	5140	5060	4900	5340	5100	62	1560	500	3540	10	1	12394861	641	1.95	0.95	12	0.13	2648.00	5452.00	10760	20230802	-51.95	4955	20240705	4.34	10400	-50.29	20240109	4955	4.34	20240705	10760	-51.95	20230802	4955	4.34	20240705	0.52	N	301300	500	61 억		30471	N	N	0	N	00	N
133	20240709	131112	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5200	-20	5	-0.38	75101000	14374	74.78	5220	5280	5160	6780	3660	5220	5224.78	0.25	0	1792	5380	5300	5140	5060	4900	5340	5100	62	1560	500	3540	10	1	12394861	645	1.96	0.95	12	0.12	2648.00	5452.00	10760	20230802	-51.67	4955	20240705	4.94	10400	-50.00	20240109	4955	4.94	20240705	10760	-51.67	20230802	4955	4.94	20240705	0.52	N	301300	500	61 억		30471	N	N	0	N	00	N
134	20240709	121113	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5200	-20	5	-0.38	69850860	13365	69.53	5220	5280	5160	6780	3660	5220	5226.40	0.25	0	1879	5380	5300	5140	5060	4900	5340	5100	62	1560	500	3540	10	1	12394861	645	1.96	0.95	12	0.11	2648.00	5452.00	10760	20230802	-51.67	4955	20240705	4.94	10400	-50.00	20240109	4955	4.94	20240705	10760	-51.67	20230802	4955	4.94	20240705	0.52	N	301300	500	61 억		30471	N	N	0	N	00	N
135	20240709	111113	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5230	10	2	0.19	27240180	5193	27.02	5220	5280	5160	6780	3660	5220	5245.56	0.25	0	1980	5380	5300	5140	5060	4900	5340	5100	62	1560	500	3540	10	1	12394861	648	1.98	0.96	12	0.04	2648.00	5452.00	10760	20230802	-51.39	4955	20240705	5.55	10400	-49.71	20240109	4955	5.55	20240705	10760	-51.39	20230802	4955	5.55	20240705	0.52	N	301300	500	61 억		30471	N	N	0	N	00	N
136	20240709	101109	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5270	50	2	0.96	23457420	4472	23.27	5220	5280	5160	6780	3660	5220	5245.40	0.25	0	2294	5380	5300	5140	5060	4900	5340	5100	62	1560	500	3540	10	1	12394861	653	1.99	0.97	12	0.04	2648.00	5452.00	10760	20230802	-51.02	4955	20240705	6.36	10400	-49.33	20240109	4955	6.36	20240705	10760	-51.02	20230802	4955	6.36	20240705	0.52	N	301300	500	61 억		30471	N	N	0	N	00	N
137	20240709	091106	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5230	10	2	0.19	7195810	1378	7.17	5220	5230	5220	6780	3660	5220	5221.92	0.25	0	1355	5380	5300	5140	5060	4900	5340	5100	62	1560	500	3540	10	1	12394861	648	1.98	0.96	12	0.01	2648.00	5452.00	10760	20230802	-51.39	4955	20240705	5.55	10400	-49.71	20240109	4955	5.55	20240705	10760	-51.39	20230802	4955	5.55	20240705	0.52	N	301300	500	61 억		30471	N	N	0	N	00	N
138	20240708	161100	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5220	170	2	3.37	97650300	19186	38.34	5050	5220	4980	6560	3540	5050	5089.66	0.16	0	9619	5260	5155	5055	4950	4850	5105	4900	62	1510	500	3430	10	1	12376522	646	1.97	0.96	12	0.16	2648.00	5452.00	10760	20230802	-51.49	4955	20240705	5.35	10400	-49.81	20240109	4955	5.35	20240705	10760	-51.49	20230802	4955	5.35	20240705	0.50	N	301300	500	61 억		20238	N	N	0	N	00	N
139	20240708	151101	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5200	150	2	2.97	95233460	18722	37.41	5050	5220	4980	6560	3540	5050	5086.71	0.16	0	9502	5260	5155	5055	4950	4850	5105	4900	62	1510	500	3430	10	1	12376522	644	1.96	0.95	12	0.15	2648.00	5452.00	10760	20230802	-51.67	4955	20240705	4.94	10400	-50.00	20240109	4955	4.94	20240705	10760	-51.67	20230802	4955	4.94	20240705	0.50	N	301300	500	61 억		20238	N	N	0	N	00	N
140	20240708	141105	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5140	90	2	1.78	87325270	17196	34.36	5050	5170	4980	6560	3540	5050	5078.23	0.16	0	8655	5260	5155	5055	4950	4850	5105	4900	62	1510	500	3430	10	1	12376522	636	1.94	0.94	12	0.14	2648.00	5452.00	10760	20230802	-52.23	4955	20240705	3.73	10400	-50.58	20240109	4955	3.73	20240705	10760	-52.23	20230802	4955	3.73	20240705	0.50	N	301300	500	61 억		20238	N	N	0	N	00	N
141	20240708	131059	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5130	80	2	1.58	75578420	14915	29.80	5050	5140	4980	6560	3540	5050	5067.28	0.16	0	6792	5260	5155	5055	4950	4850	5105	4900	62	1510	500	3430	10	1	12376522	635	1.94	0.94	12	0.12	2648.00	5452.00	10760	20230802	-52.32	4955	20240705	3.53	10400	-50.67	20240109	4955	3.53	20240705	10760	-52.32	20230802	4955	3.53	20240705	0.50	N	301300	500	61 억		20238	N	N	0	N	00	N
142	20240708	121102	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5130	80	2	1.58	65501350	12938	25.85	5050	5140	4980	6560	3540	5050	5062.71	0.16	0	5557	5260	5155	5055	4950	4850	5105	4900	62	1510	500	3430	10	1	12376522	635	1.94	0.94	12	0.10	2648.00	5452.00	10760	20230802	-52.32	4955	20240705	3.53	10400	-50.67	20240109	4955	3.53	20240705	10760	-52.32	20230802	4955	3.53	20240705	0.50	N	301300	500	61 억		20238	N	N	0	N	00	N
143	20240708	111058	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5080	30	2	0.59	56833100	11242	22.46	5050	5120	4980	6560	3540	5050	5055.43	0.16	0	4249	5260	5155	5055	4950	4850	5105	4900	62	1510	500	3430	10	1	12376522	629	1.92	0.93	12	0.09	2648.00	5452.00	10760	20230802	-52.79	4955	20240705	2.52	10400	-51.15	20240109	4955	2.52	20240705	10760	-52.79	20230802	4955	2.52	20240705	0.50	N	301300	500	61 억		20238	N	N	0	N	00	N
144	20240708	101059	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5090	40	2	0.79	31934970	6349	12.69	5050	5090	4980	6560	3540	5050	5029.92	0.16	0	422	5260	5155	5055	4950	4850	5105	4900	62	1510	500	3430	10	1	12376522	630	1.92	0.93	12	0.05	2648.00	5452.00	10760	20230802	-52.70	4955	20240705	2.72	10400	-51.06	20240109	4955	2.72	20240705	10760	-52.70	20230802	4955	2.72	20240705	0.50	N	301300	500	61 억		20238	N	N	0	N	00	N
145	20240708	091058	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5030	-20	5	-0.40	3628610	726	1.45	5050	5050	4980	6560	3540	5050	4998.09	0.16	0	65	5260	5155	5055	4950	4850	5105	4900	62	1510	500	3430	10	1	12376522	623	1.90	0.92	12	0.01	2648.00	5452.00	10760	20230802	-53.25	4955	20240705	1.51	10400	-51.63	20240109	4955	1.51	20240705	10760	-53.25	20230802	4955	1.51	20240705	0.50	N	301300	500	61 억		20238	N	N	0	N	00	N
146	20240705	161054	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5050	-140	5	-2.70	251741060	50042	102.45	5150	5160	4955	6740	3640	5190	5030.59	0.14	0	3495	5483	5336	5203	5056	4923	5270	4990	62	1550	500	3520	10	1	12376522	625	1.91	0.93	12	0.40	2648.00	5452.00	10760	20230802	-53.07	4955	20240705	1.92	10400	-51.44	20240109	4955	1.92	20240705	10760	-53.07	20230802	4955	1.92	20240705	0.49	N	301300	500	61 억		17240	N	N	0	N	00	N
147	20240705	151057	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5010	-180	5	-3.47	248161660	49329	101.00	5150	5160	4955	6740	3640	5190	5030.75	0.14	0	3460	5483	5336	5203	5056	4923	5270	4990	62	1550	500	3520	10	1	12376522	620	1.89	0.92	12	0.40	2648.00	5452.00	10760	20230802	-53.44	4955	20240705	1.11	10400	-51.83	20240109	4955	1.11	20240705	10760	-53.44	20230802	4955	1.11	20240705	0.49	N	301300	500	61 억		17240	N	N	0	N	00	N
148	20240705	141059	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5000	-190	5	-3.66	215762400	42866	87.76	5150	5160	4955	6740	3640	5190	5033.42	0.14	0	3582	5483	5336	5203	5056	4923	5270	4990	62	1550	500	3520	10	1	12376522	619	1.89	0.92	12	0.35	2648.00	5452.00	10760	20230802	-53.53	4955	20240705	0.91	10400	-51.92	20240109	4955	0.91	20240705	10760	-53.53	20230802	4955	0.91	20240705	0.49	N	301300	500	61 억		17240	N	N	0	N	00	N
149	20240705	131057	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5090	-100	5	-1.93	203510110	40431	82.78	5150	5160	4955	6740	3640	5190	5033.52	0.14	0	3584	5483	5336	5203	5056	4923	5270	4990	62	1550	500	3520	10	1	12376522	630	1.92	0.93	12	0.33	2648.00	5452.00	10760	20230802	-52.70	4955	20240705	2.72	10400	-51.06	20240109	4955	2.72	20240705	10760	-52.70	20230802	4955	2.72	20240705	0.49	N	301300	500	61 억		17240	N	N	0	N	00	N
150	20240705	121057	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5090	-100	5	-1.93	194312900	38612	79.05	5150	5160	4955	6740	3640	5190	5032.45	0.14	0	3989	5483	5336	5203	5056	4923	5270	4990	62	1550	500	3520	10	1	12376522	630	1.92	0.93	12	0.31	2648.00	5452.00	10760	20230802	-52.70	4955	20240705	2.72	10400	-51.06	20240109	4955	2.72	20240705	10760	-52.70	20230802	4955	2.72	20240705	0.49	N	301300	500	61 억		17240	N	N	0	N	00	N
151	20240705	111054	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5030	-160	5	-3.08	119134970	23562	48.24	5150	5160	4995	6740	3640	5190	5056.23	0.14	0	4263	5483	5336	5203	5056	4923	5270	4990	62	1550	500	3520	10	1	12376522	623	1.90	0.92	12	0.19	2648.00	5452.00	10760	20230802	-53.25	4995	20240705	0.70	10400	-51.63	20240109	4995	0.70	20240705	10760	-53.25	20230802	4995	0.70	20240705	0.49	N	301300	500	61 억		17240	N	N	0	N	00	N
152	20240705	101054	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5080	-110	5	-2.12	43206770	8469	17.34	5150	5160	5070	6740	3640	5190	5101.76	0.14	0	2049	5483	5336	5203	5056	4923	5270	4990	62	1550	500	3520	10	1	12376522	629	1.92	0.93	12	0.07	2648.00	5452.00	10760	20230802	-52.79	5070	20240705	0.20	10400	-51.15	20240109	5070	0.20	20240705	10760	-52.79	20230802	5070	0.20	20240705	0.49	N	301300	500	61 억		17240	N	N	0	N	00	N
153	20240705	091056	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5080	-110	5	-2.12	13901630	2733	5.60	5150	5160	5070	6740	3640	5190	5086.58	0.14	0	1382	5483	5336	5203	5056	4923	5270	4990	62	1550	500	3520	10	1	12376522	629	1.92	0.93	12	0.02	2648.00	5452.00	10760	20230802	-52.79	5070	20240705	0.20	10400	-51.15	20240109	5070	0.20	20240705	10760	-52.79	20230802	5070	0.20	20240705	0.49	N	301300	500	61 억		17240	N	N	0	N	00	N
154	20240704	161049	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5190	-160	5	-2.99	251446560	48793	535.77	5200	5350	5070	6950	3750	5350	5153.32	0.18	0	-5187	5603	5476	5323	5196	5043	5490	5210	62	1600	500	3630	10	1	12376522	642	1.96	0.95	12	0.39	2648.00	5452.00	10760	20230802	-51.77	5070	20240704	2.37	10400	-50.10	20240109	5070	2.37	20240704	10760	-51.77	20230802	5070	2.37	20240704	0.49	N	301300	500	61 억		22413	N	N	0	N	00	N
155	20240704	151054	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5150	-200	5	-3.74	245417470	47630	523.00	5200	5350	5070	6950	3750	5350	5152.58	0.18	0	-5005	5603	5476	5323	5196	5043	5490	5210	62	1600	500	3630	10	1	12376522	637	1.94	0.94	12	0.38	2648.00	5452.00	10760	20230802	-52.14	5070	20240704	1.58	10400	-50.48	20240109	5070	1.58	20240704	10760	-52.14	20230802	5070	1.58	20240704	0.49	N	301300	500	61 억		22413	N	N	0	N	00	N
156	20240704	141053	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5130	-220	5	-4.11	205007690	39799	437.02	5200	5350	5070	6950	3750	5350	5151.08	0.18	0	-4458	5603	5476	5323	5196	5043	5490	5210	62	1600	500	3630	10	1	12376522	635	1.94	0.94	12	0.32	2648.00	5452.00	10760	20230802	-52.32	5070	20240704	1.18	10400	-50.67	20240109	5070	1.18	20240704	10760	-52.32	20230802	5070	1.18	20240704	0.49	N	301300	500	61 억		22413	N	N	0	N	00	N
157	20240704	131053	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5120	-230	5	-4.30	177269320	34385	377.57	5200	5350	5070	6950	3750	5350	5155.43	0.18	0	-3680	5603	5476	5323	5196	5043	5490	5210	62	1600	500	3630	10	1	12376522	634	1.93	0.94	12	0.28	2648.00	5452.00	10760	20230802	-52.42	5070	20240704	0.99	10400	-50.77	20240109	5070	0.99	20240704	10760	-52.42	20230802	5070	0.99	20240704	0.49	N	301300	500	61 억		22413	N	N	0	N	00	N
158	20240704	121053	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5150	-200	5	-3.74	137891550	26679	292.95	5200	5350	5130	6950	3750	5350	5168.54	0.18	0	-1291	5603	5476	5323	5196	5043	5490	5210	62	1600	500	3630	10	1	12376522	637	1.94	0.94	12	0.22	2648.00	5452.00	10760	20230802	-52.14	5130	20240704	0.39	10400	-50.48	20240109	5130	0.39	20240704	10760	-52.14	20230802	5130	0.39	20240704	0.49	N	301300	500	61 억		22413	N	N	0	N	00	N
159	20240704	111051	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5190	-160	5	-2.99	100616080	19448	213.55	5200	5350	5140	6950	3750	5350	5173.60	0.18	0	625	5603	5476	5323	5196	5043	5490	5210	62	1600	500	3630	10	1	12376522	642	1.96	0.95	12	0.16	2648.00	5452.00	10760	20230802	-51.77	5140	20240704	0.97	10400	-50.10	20240109	5140	0.97	20240704	10760	-51.77	20230802	5140	0.97	20240704	0.49	N	301300	500	61 억		22413	N	N	0	N	00	N
160	20240704	101051	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5200	-150	5	-2.80	80139980	15487	170.06	5200	5350	5140	6950	3750	5350	5174.66	0.18	0	977	5603	5476	5323	5196	5043	5490	5210	62	1600	500	3630	10	1	12376522	644	1.96	0.95	12	0.13	2648.00	5452.00	10760	20230802	-51.67	5140	20240704	1.17	10400	-50.00	20240109	5140	1.17	20240704	10760	-51.67	20230802	5140	1.17	20240704	0.49	N	301300	500	61 억		22413	N	N	0	N	00	N
161	20240704	091053	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5350	0	3	0.00	7114040	1361	14.94	5200	5350	5200	6950	3750	5350	5227.07	0.18	0	594	5603	5476	5323	5196	5043	5490	5210	62	1600	500	3630	10	1	12376522	662	2.02	0.98	12	0.01	2648.00	5452.00	10760	20230802	-50.28	5170	20240703	3.48	10400	-48.56	20240109	5170	3.48	20240703	10760	-50.28	20230802	5170	3.48	20240703	0.49	N	301300	500	61 억		22413	N	N	0	N	00	N
162	20240703	161047	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5350	0	3	0.00	48589820	9107	90.71	5350	5450	5170	6950	3750	5350	5335.40	0.20	0	-1734	5563	5456	5383	5276	5203	5420	5240	62	1600	500	3630	10	1	12376522	662	2.02	0.98	12	0.07	2648.00	5452.00	10760	20230802	-50.28	5170	20240703	3.48	10400	-48.56	20240109	5170	3.48	20240703	10760	-50.28	20230802	5170	3.48	20240703	0.49	N	301300	500	61 억		24143	N	N	0	N	00	N
163	20240703	151050	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5340	-10	5	-0.19	46949170	8800	87.65	5350	5450	5170	6950	3750	5350	5335.13	0.20	0	-1766	5563	5456	5383	5276	5203	5420	5240	62	1600	500	3630	10	1	12376522	661	2.02	0.98	12	0.07	2648.00	5452.00	10760	20230802	-50.37	5170	20240703	3.29	10400	-48.65	20240109	5170	3.29	20240703	10760	-50.37	20230802	5170	3.29	20240703	0.49	N	301300	500	61 억		24143	N	N	0	N	00	N
164	20240703	141050	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5390	40	2	0.75	36505260	6854	68.27	5350	5450	5170	6950	3750	5350	5326.12	0.20	0	-1297	5563	5456	5383	5276	5203	5420	5240	62	1600	500	3630	10	1	12376522	667	2.04	0.99	12	0.06	2648.00	5452.00	10760	20230802	-49.91	5170	20240703	4.26	10400	-48.17	20240109	5170	4.26	20240703	10760	-49.91	20230802	5170	4.26	20240703	0.49	N	301300	500	61 억		24143	N	N	0	N	00	N
165	20240703	131050	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5380	30	2	0.56	33080600	6215	61.90	5350	5450	5170	6950	3750	5350	5322.70	0.20	0	-1217	5563	5456	5383	5276	5203	5420	5240	62	1600	500	3630	10	1	12376522	666	2.03	0.99	12	0.05	2648.00	5452.00	10760	20230802	-50.00	5170	20240703	4.06	10400	-48.27	20240109	5170	4.06	20240703	10760	-50.00	20230802	5170	4.06	20240703	0.49	N	301300	500	61 억		24143	N	N	0	N	00	N
166	20240703	121048	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5430	80	2	1.50	29559650	5560	55.38	5350	5450	5170	6950	3750	5350	5316.48	0.20	0	-669	5563	5456	5383	5276	5203	5420	5240	62	1600	500	3630	10	1	12376522	672	2.05	1.00	12	0.04	2648.00	5452.00	10760	20230802	-49.54	5170	20240703	5.03	10400	-47.79	20240109	5170	5.03	20240703	10760	-49.54	20230802	5170	5.03	20240703	0.49	N	301300	500	61 억		24143	N	N	0	N	00	N
167	20240703	111051	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5430	80	2	1.50	25205260	4748	47.29	5350	5440	5170	6950	3750	5350	5308.61	0.20	0	-332	5563	5456	5383	5276	5203	5420	5240	62	1600	500	3630	10	1	12376522	672	2.05	1.00	12	0.04	2648.00	5452.00	10760	20230802	-49.54	5170	20240703	5.03	10400	-47.79	20240109	5170	5.03	20240703	10760	-49.54	20230802	5170	5.03	20240703	0.49	N	301300	500	61 억		24143	N	N	0	N	00	N
168	20240703	101052	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5330	-20	5	-0.37	20495210	3865	38.50	5350	5440	5170	6950	3750	5350	5302.77	0.20	0	-304	5563	5456	5383	5276	5203	5420	5240	62	1600	500	3630	10	1	12376522	660	2.01	0.98	12	0.03	2648.00	5452.00	10760	20230802	-50.46	5170	20240703	3.09	10400	-48.75	20240109	5170	3.09	20240703	10760	-50.46	20230802	5170	3.09	20240703	0.49	N	301300	500	61 억		24143	N	N	0	N	00	N
169	20240703	091048	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5440	90	2	1.68	4570600	860	8.57	5350	5440	5170	6950	3750	5350	5314.65	0.20	0	103	5563	5456	5383	5276	5203	5420	5240	62	1600	500	3630	10	1	12376522	673	2.05	1.00	12	0.01	2648.00	5452.00	10760	20230802	-49.44	5170	20240703	5.22	10400	-47.69	20240109	5170	5.22	20240703	10760	-49.44	20230802	5170	5.22	20240703	0.49	N	301300	500	61 억		24143	N	N	0	N	00	N
170	20240702	161045	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5350	-140	5	-2.55	53277670	9915	58.43	5490	5490	5310	7130	3850	5490	5373.56	0.23	0	-4786	5690	5590	5450	5350	5210	5640	5400	62	1640	500	3730	10	1	12376522	662	2.02	0.98	12	0.08	2648.00	5452.00	10760	20230802	-50.28	5310	20240702	0.75	10400	-48.56	20240109	5310	0.75	20240702	10760	-50.28	20230802	5310	0.75	20240702	0.49	N	301300	500	61 억		28842	N	N	0	N	00	N
171	20240702	151047	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5340	-150	5	-2.73	50865990	9462	55.76	5490	5490	5310	7130	3850	5490	5375.82	0.23	0	-4719	5690	5590	5450	5350	5210	5640	5400	62	1640	500	3730	10	1	12376522	661	2.02	0.98	12	0.08	2648.00	5452.00	10760	20230802	-50.37	5310	20240702	0.56	10400	-48.65	20240109	5310	0.56	20240702	10760	-50.37	20230802	5310	0.56	20240702	0.49	N	301300	500	61 억		28842	N	N	0	N	00	N
172	20240702	141048	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5320	-170	5	-3.10	44445950	8255	48.65	5490	5490	5320	7130	3850	5490	5384.12	0.23	0	-4648	5690	5590	5450	5350	5210	5640	5400	62	1640	500	3730	10	1	12376522	658	2.01	0.98	12	0.07	2648.00	5452.00	10760	20230802	-50.56	5310	20240625	0.19	10400	-48.85	20240109	5310	0.19	20240625	10760	-50.56	20230802	5310	0.19	20240625	0.49	N	301300	500	61 억		28842	N	N	0	N	00	N
173	20240702	131047	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5390	-100	5	-1.82	23389850	4328	25.51	5490	5490	5380	7130	3850	5490	5404.31	0.23	0	-2095	5690	5590	5450	5350	5210	5640	5400	62	1640	500	3730	10	1	12376522	667	2.04	0.99	12	0.03	2648.00	5452.00	10760	20230802	-49.91	5310	20240625	1.51	10400	-48.17	20240109	5310	1.51	20240625	10760	-49.91	20230802	5310	1.51	20240625	0.49	N	301300	500	61 억		28842	N	N	0	N	00	N
174	20240702	121048	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5420	-70	5	-1.28	18833980	3482	20.52	5490	5490	5380	7130	3850	5490	5408.95	0.23	0	-1309	5690	5590	5450	5350	5210	5640	5400	62	1640	500	3730	10	1	12376522	671	2.05	0.99	12	0.03	2648.00	5452.00	10760	20230802	-49.63	5310	20240625	2.07	10400	-47.88	20240109	5310	2.07	20240625	10760	-49.63	20230802	5310	2.07	20240625	0.49	N	301300	500	61 억		28842	N	N	0	N	00	N
175	20240702	111047	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5380	-110	5	-2.00	14108710	2607	15.36	5490	5490	5380	7130	3850	5490	5411.86	0.23	0	-1306	5690	5590	5450	5350	5210	5640	5400	62	1640	500	3730	10	1	12376522	666	2.03	0.99	12	0.02	2648.00	5452.00	10760	20230802	-50.00	5310	20240625	1.32	10400	-48.27	20240109	5310	1.32	20240625	10760	-50.00	20230802	5310	1.32	20240625	0.49	N	301300	500	61 억		28842	N	N	0	N	00	N
176	20240702	101046	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5420	-70	5	-1.28	6956710	1281	7.55	5490	5490	5390	7130	3850	5490	5430.69	0.23	0	-820	5690	5590	5450	5350	5210	5640	5400	62	1640	500	3730	10	1	12376522	671	2.05	0.99	12	0.01	2648.00	5452.00	10760	20230802	-49.63	5310	20240625	2.07	10400	-47.88	20240109	5310	2.07	20240625	10760	-49.63	20230802	5310	2.07	20240625	0.49	N	301300	500	61 억		28842	N	N	0	N	00	N
177	20240702	091048	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5450	-40	5	-0.73	367520	67	0.39	5490	5490	5450	7130	3850	5490	5485.37	0.23	0	-18	5690	5590	5450	5350	5210	5640	5400	62	1640	500	3730	10	1	12376522	675	2.06	1.00	12	0.00	2648.00	5452.00	10760	20230802	-49.35	5310	20240625	2.64	10400	-47.60	20240109	5310	2.64	20240625	10760	-49.35	20230802	5310	2.64	20240625	0.49	N	301300	500	61 억		28842	N	N	0	N	00	N
178	20240701	161042	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5490	170	2	3.20	91919480	16932	119.53	5320	5550	5310	6910	3730	5320	5428.74	0.20	0	3994	5460	5390	5350	5280	5240	5370	5260	62	1590	500	3610	10	1	12376522	679	2.07	1.01	12	0.14	2648.00	5452.00	10760	20230802	-48.98	5310	20240701	3.39	10400	-47.21	20240109	5310	3.39	20240701	10760	-48.98	20230802	5310	3.39	20240701	0.47	N	301300	500	61 억		24935	N	N	0	N	00	N
179	20240701	151045	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5490	170	2	3.20	90854360	16738	118.16	5320	5550	5310	6910	3730	5320	5428.03	0.20	0	3996	5460	5390	5350	5280	5240	5370	5260	62	1590	500	3610	10	1	12376522	679	2.07	1.01	12	0.14	2648.00	5452.00	10760	20230802	-48.98	5310	20240701	3.39	10400	-47.21	20240109	5310	3.39	20240701	10760	-48.98	20230802	5310	3.39	20240701	0.47	N	301300	500	61 억		24935	N	N	0	N	00	N
180	20240701	141044	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5490	170	2	3.20	90464340	16667	117.66	5320	5550	5310	6910	3730	5320	5427.75	0.20	0	3961	5460	5390	5350	5280	5240	5370	5260	62	1590	500	3610	10	1	12376522	679	2.07	1.01	12	0.13	2648.00	5452.00	10760	20230802	-48.98	5310	20240701	3.39	10400	-47.21	20240109	5310	3.39	20240701	10760	-48.98	20230802	5310	3.39	20240701	0.47	N	301300	500	61 억		24935	N	N	0	N	00	N
181	20240701	131044	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5490	170	2	3.20	55353480	10298	72.70	5320	5500	5310	6910	3730	5320	5375.17	0.20	0	3111	5460	5390	5350	5280	5240	5370	5260	62	1590	500	3610	10	1	12376522	679	2.07	1.01	12	0.08	2648.00	5452.00	10760	20230802	-48.98	5310	20240701	3.39	10400	-47.21	20240109	5310	3.39	20240701	10760	-48.98	20230802	5310	3.39	20240701	0.47	N	301300	500	61 억		24935	N	N	0	N	00	N
182	20240701	121044	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5450	130	2	2.44	44327800	8283	58.48	5320	5450	5310	6910	3730	5320	5351.66	0.20	0	2496	5460	5390	5350	5280	5240	5370	5260	62	1590	500	3610	10	1	12376522	675	2.06	1.00	12	0.07	2648.00	5452.00	10760	20230802	-49.35	5310	20240701	2.64	10400	-47.60	20240109	5310	2.64	20240701	10760	-49.35	20230802	5310	2.64	20240701	0.47	N	301300	500	61 억		24935	N	N	0	N	00	N
183	20240701	111041	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5390	70	2	1.32	32560160	6105	43.10	5320	5440	5310	6910	3730	5320	5333.36	0.20	0	1010	5460	5390	5350	5280	5240	5370	5260	62	1590	500	3610	10	1	12376522	667	2.04	0.99	12	0.05	2648.00	5452.00	10760	20230802	-49.91	5310	20240701	1.51	10400	-48.17	20240109	5310	1.51	20240701	10760	-49.91	20230802	5310	1.51	20240701	0.47	N	301300	500	61 억		24935	N	N	0	N	00	N
184	20240701	101040	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5340	20	2	0.38	25502020	4792	33.83	5320	5440	5310	6910	3730	5320	5321.79	0.20	0	436	5460	5390	5350	5280	5240	5370	5260	62	1590	500	3610	10	1	12376522	661	2.02	0.98	12	0.04	2648.00	5452.00	10760	20230802	-50.37	5310	20240701	0.56	10400	-48.65	20240109	5310	0.56	20240701	10760	-50.37	20230802	5310	0.56	20240701	0.47	N	301300	500	61 억		24935	N	N	0	N	00	N
185	20240701	091038	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5420	100	2	1.88	2816330	529	3.73	5320	5440	5310	6910	3730	5320	5323.88	0.20	0	-31	5460	5390	5350	5280	5240	5370	5260	62	1590	500	3610	10	1	12376522	671	2.05	0.99	12	0.00	2648.00	5452.00	10760	20230802	-49.63	5310	20240701	2.07	10400	-47.88	20240109	5310	2.07	20240701	10760	-49.63	20230802	5310	2.07	20240701	0.47	N	301300	500	61 억		24935	N	N	0	N	00	N