KissMeData/372800/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	161237	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6110	-30	5	-0.49	181252180	29964	13.96	5930	6170	5910	7980	4300	6140	6048.98	0.43	0	2286	7160	6650	6090	5580	5020	6905	5835	30	1840	500	4170	10	1	6026990	368	-5.43	2.02	12	0.50	-1125.00	3024.00	8970	20230830	-31.88	4900	20240723	24.69	8140	-24.94	20240122	4900	24.69	20240723	8970	-31.88	20230830	4900	24.69	20240723	0.07	N	372800	500	30 억		25711	N	N	0	N	01	N
3	20240731	151255	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6070	-70	5	-1.14	177343990	29323	13.66	5930	6170	5910	7980	4300	6140	6047.95	0.43	0	2382	7160	6650	6090	5580	5020	6905	5835	30	1840	500	4170	10	1	6026990	366	-5.40	2.01	12	0.49	-1125.00	3024.00	8970	20230830	-32.33	4900	20240723	23.88	8140	-25.43	20240122	4900	23.88	20240723	8970	-32.33	20230830	4900	23.88	20240723	0.07	N	372800	500	30 억		25711	N	N	0	N	01	N
4	20240731	141256	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6110	-30	5	-0.49	160034010	26481	12.34	5930	6170	5910	7980	4300	6140	6043.35	0.43	0	2290	7160	6650	6090	5580	5020	6905	5835	30	1840	500	4170	10	1	6026990	368	-5.43	2.02	12	0.44	-1125.00	3024.00	8970	20230830	-31.88	4900	20240723	24.69	8140	-24.94	20240122	4900	24.69	20240723	8970	-31.88	20230830	4900	24.69	20240723	0.07	N	372800	500	30 억		25711	N	N	0	N	01	N
5	20240731	131250	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6060	-80	5	-1.30	154960330	25646	11.95	5930	6170	5910	7980	4300	6140	6042.28	0.43	0	2298	7160	6650	6090	5580	5020	6905	5835	30	1840	500	4170	10	1	6026990	365	-5.39	2.00	12	0.43	-1125.00	3024.00	8970	20230830	-32.44	4900	20240723	23.67	8140	-25.55	20240122	4900	23.67	20240723	8970	-32.44	20230830	4900	23.67	20240723	0.07	N	372800	500	30 억		25711	N	N	0	N	01	N
6	20240731	121248	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6120	-20	5	-0.33	132361010	21926	10.22	5930	6170	5910	7980	4300	6140	6036.71	0.43	0	1625	7160	6650	6090	5580	5020	6905	5835	30	1840	500	4170	10	1	6026990	369	-5.44	2.02	12	0.36	-1125.00	3024.00	8970	20230830	-31.77	4900	20240723	24.90	8140	-24.82	20240122	4900	24.90	20240723	8970	-31.77	20230830	4900	24.90	20240723	0.07	N	372800	500	30 억		25711	N	N	0	N	01	N
7	20240731	111252	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6140	0	3	0.00	104424330	17381	8.10	5930	6170	5910	7980	4300	6140	6007.96	0.43	0	1941	7160	6650	6090	5580	5020	6905	5835	30	1840	500	4170	10	1	6026990	370	-5.46	2.03	12	0.29	-1125.00	3024.00	8970	20230830	-31.55	4900	20240723	25.31	8140	-24.57	20240122	4900	25.31	20240723	8970	-31.55	20230830	4900	25.31	20240723	0.07	N	372800	500	30 억		25711	N	N	0	N	01	N
8	20240731	101249	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6040	-100	5	-1.63	84071450	14010	6.53	5930	6170	5910	7980	4300	6140	6000.82	0.43	0	1511	7160	6650	6090	5580	5020	6905	5835	30	1840	500	4170	10	1	6026990	364	-5.37	2.00	12	0.23	-1125.00	3024.00	8970	20230830	-32.66	4900	20240723	23.27	8140	-25.80	20240122	4900	23.27	20240723	8970	-32.66	20230830	4900	23.27	20240723	0.07	N	372800	500	30 억		25711	N	N	0	N	01	N
9	20240731	091247	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6040	-100	5	-1.63	42027940	7064	3.29	5930	6080	5910	7980	4300	6140	5949.60	0.43	0	2783	7160	6650	6090	5580	5020	6905	5835	30	1840	500	4170	10	1	6026990	364	-5.37	2.00	12	0.12	-1125.00	3024.00	8970	20230830	-32.66	4900	20240723	23.27	8140	-25.80	20240122	4900	23.27	20240723	8970	-32.66	20230830	4900	23.27	20240723	0.07	N	372800	500	30 억		25711	N	N	0	N	01	N
10	20240730	161216	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6140	580	2	10.43	1295166080	212709	1367.29	5530	6600	5530	7220	3900	5560	6088.75	0.32	0	6556	5760	5660	5540	5440	5320	5710	5490	30	1660	500	3780	10	1	6026990	370	-5.46	2.03	12	3.53	-1125.00	3024.00	9240	20230724	-33.55	4900	20240723	25.31	8140	-24.57	20240122	4900	25.31	20240723	8970	-31.55	20230830	4900	25.31	20240723	0.07	N	372800	500	30 억		19163	N	N	0	N	00	N
11	20240730	151242	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5910	350	2	6.29	1259521580	206809	1329.36	5530	6600	5530	7220	3900	5560	6090.26	0.32	0	5323	5760	5660	5540	5440	5320	5710	5490	30	1660	500	3780	10	1	6026990	356	-5.25	1.95	12	3.43	-1125.00	3024.00	9240	20230724	-36.04	4900	20240723	20.61	8140	-27.40	20240122	4900	20.61	20240723	8970	-34.11	20230830	4900	20.61	20240723	0.07	N	372800	500	30 억		19163	N	N	0	N	00	N
12	20240730	141225	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5880	320	2	5.76	1208886750	198227	1274.20	5530	6600	5530	7220	3900	5560	6098.50	0.32	0	1782	5760	5660	5540	5440	5320	5710	5490	30	1660	500	3780	10	1	6026990	354	-5.23	1.94	12	3.29	-1125.00	3024.00	9240	20230724	-36.36	4900	20240723	20.00	8140	-27.76	20240122	4900	20.00	20240723	8970	-34.45	20230830	4900	20.00	20240723	0.07	N	372800	500	30 억		19163	N	N	0	N	00	N
13	20240730	131232	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5820	260	2	4.68	1165492370	190836	1226.69	5530	6600	5530	7220	3900	5560	6107.30	0.32	0	1461	5760	5660	5540	5440	5320	5710	5490	30	1660	500	3780	10	1	6026990	351	-5.17	1.92	12	3.17	-1125.00	3024.00	9240	20230724	-37.01	4900	20240723	18.78	8140	-28.50	20240122	4900	18.78	20240723	8970	-35.12	20230830	4900	18.78	20240723	0.07	N	372800	500	30 억		19163	N	N	0	N	00	N
14	20240730	121223	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5710	150	2	2.70	1107182810	180785	1162.08	5530	6600	5530	7220	3900	5560	6124.31	0.32	0	1138	5760	5660	5540	5440	5320	5710	5490	30	1660	500	3780	10	1	6026990	344	-5.08	1.89	12	3.00	-1125.00	3024.00	9240	20230724	-38.20	4900	20240723	16.53	8140	-29.85	20240122	4900	16.53	20240723	8970	-36.34	20230830	4900	16.53	20240723	0.07	N	372800	500	30 억		19163	N	N	0	N	00	N
15	20240730	111232	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5770	210	2	3.78	1013930030	164333	1056.33	5530	6600	5530	7220	3900	5560	6169.97	0.32	0	227	5760	5660	5540	5440	5320	5710	5490	30	1660	500	3780	10	1	6026990	348	-5.13	1.91	12	2.73	-1125.00	3024.00	9240	20230724	-37.55	4900	20240723	17.76	8140	-29.12	20240122	4900	17.76	20240723	8970	-35.67	20230830	4900	17.76	20240723	0.07	N	372800	500	30 억		19163	N	N	0	N	00	N
16	20240730	101241	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5710	150	2	2.70	23760500	4221	27.13	5530	5730	5530	7220	3900	5560	5629.12	0.32	0	-245	5760	5660	5540	5440	5320	5710	5490	30	1660	500	3780	10	1	6026990	344	-5.08	1.89	12	0.07	-1125.00	3024.00	9240	20230724	-38.20	4900	20240723	16.53	8140	-29.85	20240122	4900	16.53	20240723	8970	-36.34	20230830	4900	16.53	20240723	0.07	N	372800	500	30 억		19163	N	N	0	N	00	N
17	20240730	091247	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5570	10	2	0.18	2848150	505	3.25	5530	5730	5530	7220	3900	5560	5639.90	0.32	0	27	5760	5660	5540	5440	5320	5710	5490	30	1660	500	3780	10	1	6026990	336	-4.95	1.84	12	0.01	-1125.00	3024.00	9240	20230724	-39.72	4900	20240723	13.67	8140	-31.57	20240122	4900	13.67	20240723	8970	-37.90	20230830	4900	13.67	20240723	0.07	N	372800	500	30 억		19163	N	N	0	N	00	N
18	20240729	161215	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5560	90	2	1.65	85659940	15554	8.50	5470	5640	5420	7110	3830	5470	5507.26	0.31	0	274	6483	5976	5473	4966	4463	6230	5220	30	1640	500	3710	10	1	6026990	335	-4.94	1.84	12	0.26	-1125.00	3024.00	9430	20230721	-41.04	4900	20240723	13.47	8140	-31.70	20240122	4900	13.47	20240723	8970	-38.02	20230830	4900	13.47	20240723	0.09	N	372800	500	30 억		18889	N	N	0	N	00	N
19	20240729	151232	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5530	60	2	1.10	84828000	15404	8.42	5470	5640	5420	7110	3830	5470	5506.88	0.31	0	275	6483	5976	5473	4966	4463	6230	5220	30	1640	500	3710	10	1	6026990	333	-4.92	1.83	12	0.26	-1125.00	3024.00	9430	20230721	-41.36	4900	20240723	12.86	8140	-32.06	20240122	4900	12.86	20240723	8970	-38.35	20230830	4900	12.86	20240723	0.09	N	372800	500	30 억		18889	N	N	0	N	00	N
20	20240729	141241	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5480	10	2	0.18	68721260	12467	6.81	5470	5640	5420	7110	3830	5470	5512.25	0.31	0	414	6483	5976	5473	4966	4463	6230	5220	30	1640	500	3710	10	1	6026990	330	-4.87	1.81	12	0.21	-1125.00	3024.00	9430	20230721	-41.89	4900	20240723	11.84	8140	-32.68	20240122	4900	11.84	20240723	8970	-38.91	20230830	4900	11.84	20240723	0.09	N	372800	500	30 억		18889	N	N	0	N	00	N
21	20240729	131238	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5510	40	2	0.73	61464630	11150	6.09	5470	5640	5420	7110	3830	5470	5512.52	0.31	0	456	6483	5976	5473	4966	4463	6230	5220	30	1640	500	3710	10	1	6026990	332	-4.90	1.82	12	0.19	-1125.00	3024.00	9430	20230721	-41.57	4900	20240723	12.45	8140	-32.31	20240122	4900	12.45	20240723	8970	-38.57	20230830	4900	12.45	20240723	0.09	N	372800	500	30 억		18889	N	N	0	N	00	N
22	20240729	121238	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5530	60	2	1.10	54100850	9815	5.36	5470	5640	5420	7110	3830	5470	5512.06	0.31	0	525	6483	5976	5473	4966	4463	6230	5220	30	1640	500	3710	10	1	6026990	333	-4.92	1.83	12	0.16	-1125.00	3024.00	9430	20230721	-41.36	4900	20240723	12.86	8140	-32.06	20240122	4900	12.86	20240723	8970	-38.35	20230830	4900	12.86	20240723	0.09	N	372800	500	30 억		18889	N	N	0	N	00	N
23	20240729	111226	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5560	90	2	1.65	43916430	7974	4.36	5470	5640	5420	7110	3830	5470	5507.45	0.31	0	-14	6483	5976	5473	4966	4463	6230	5220	30	1640	500	3710	10	1	6026990	335	-4.94	1.84	12	0.13	-1125.00	3024.00	9430	20230721	-41.04	4900	20240723	13.47	8140	-31.70	20240122	4900	13.47	20240723	8970	-38.02	20230830	4900	13.47	20240723	0.09	N	372800	500	30 억		18889	N	N	0	N	00	N
24	20240729	101223	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5460	-10	5	-0.18	26243350	4783	2.61	5470	5510	5420	7110	3830	5470	5486.80	0.31	0	-68	6483	5976	5473	4966	4463	6230	5220	30	1640	500	3710	10	1	6026990	329	-4.85	1.81	12	0.08	-1125.00	3024.00	9430	20230721	-42.10	4900	20240723	11.43	8140	-32.92	20240122	4900	11.43	20240723	8970	-39.13	20230830	4900	11.43	20240723	0.09	N	372800	500	30 억		18889	N	N	0	N	00	N
25	20240729	091220	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5500	30	2	0.55	13059840	2377	1.30	5470	5510	5470	7110	3830	5470	5494.25	0.31	0	23	6483	5976	5473	4966	4463	6230	5220	30	1640	500	3710	10	1	6026990	331	-4.89	1.82	12	0.04	-1125.00	3024.00	9430	20230721	-41.68	4900	20240723	12.24	8140	-32.43	20240122	4900	12.24	20240723	8970	-38.68	20230830	4900	12.24	20240723	0.09	N	372800	500	30 억		18889	N	N	0	N	00	N
26	20240726	161203	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5470	470	2	9.40	1017804370	181693	1516.51	4970	5980	4970	6500	3500	5000	5601.78	0.22	0	5712	5116	5057	5011	4952	4906	5035	4930	30	1500	500	3400	10	1	6026990	330	-4.86	1.81	12	3.01	-1125.00	3024.00	9430	20230721	-41.99	4900	20240723	11.63	8140	-32.80	20240122	4900	11.63	20240723	8970	-39.02	20230830	4900	11.63	20240723	0.09	N	372800	500	30 억		13019	N	N	0	N	00	N
27	20240726	151215	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5370	370	2	7.40	996816240	177840	1484.35	4970	5980	4970	6500	3500	5000	5605.13	0.22	0	5622	5116	5057	5011	4952	4906	5035	4930	30	1500	500	3400	10	1	6026990	324	-4.77	1.78	12	2.95	-1125.00	3024.00	9430	20230721	-43.05	4900	20240723	9.59	8140	-34.03	20240122	4900	9.59	20240723	8970	-40.13	20230830	4900	9.59	20240723	0.09	N	372800	500	30 억		13019	N	N	0	N	00	N
28	20240726	141215	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5410	410	2	8.20	971571840	173127	1445.01	4970	5980	4970	6500	3500	5000	5611.90	0.22	0	3974	5116	5057	5011	4952	4906	5035	4930	30	1500	500	3400	10	1	6026990	326	-4.81	1.79	12	2.87	-1125.00	3024.00	9430	20230721	-42.63	4900	20240723	10.41	8140	-33.54	20240122	4900	10.41	20240723	8970	-39.69	20230830	4900	10.41	20240723	0.09	N	372800	500	30 억		13019	N	N	0	N	00	N
29	20240726	131216	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5270	270	2	5.40	931539870	165602	1382.21	4970	5980	4970	6500	3500	5000	5625.17	0.22	0	2414	5116	5057	5011	4952	4906	5035	4930	30	1500	500	3400	10	1	6026990	318	-4.68	1.74	12	2.75	-1125.00	3024.00	9430	20230721	-44.11	4900	20240723	7.55	8140	-35.26	20240122	4900	7.55	20240723	8970	-41.25	20230830	4900	7.55	20240723	0.09	N	372800	500	30 억		13019	N	N	0	N	00	N
30	20240726	121221	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5400	400	2	8.00	883415270	156527	1306.46	4970	5980	4970	6500	3500	5000	5643.85	0.22	0	-1457	5116	5057	5011	4952	4906	5035	4930	30	1500	500	3400	10	1	6026990	325	-4.80	1.79	12	2.60	-1125.00	3024.00	9430	20230721	-42.74	4900	20240723	10.20	8140	-33.66	20240122	4900	10.20	20240723	8970	-39.80	20230830	4900	10.20	20240723	0.09	N	372800	500	30 억		13019	N	N	0	N	00	N
31	20240726	111219	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5910	910	2	18.20	454163120	80618	672.88	4970	5980	4970	6500	3500	5000	5633.52	0.22	0	-1651	5116	5057	5011	4952	4906	5035	4930	30	1500	500	3400	10	1	6026990	356	-5.25	1.95	12	1.34	-1125.00	3024.00	9430	20230721	-37.33	4900	20240723	20.61	8140	-27.40	20240122	4900	20.61	20240723	8970	-34.11	20230830	4900	20.61	20240723	0.09	N	372800	500	30 억		13019	N	N	0	N	00	N
32	20240726	101213	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5140	140	2	2.80	25852060	5041	42.07	4970	5150	4970	6500	3500	5000	5128.36	0.22	0	-1024	5116	5057	5011	4952	4906	5035	4930	30	1500	500	3400	10	1	6026990	310	-4.57	1.70	12	0.08	-1125.00	3024.00	9430	20230721	-45.49	4900	20240723	4.90	8140	-36.86	20240122	4900	4.90	20240723	8970	-42.70	20230830	4900	4.90	20240723	0.09	N	372800	500	30 억		13019	N	N	0	N	00	N
33	20240726	091213	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5050	50	2	1.00	2094520	419	3.50	4970	5050	4970	6500	3500	5000	4998.85	0.22	0	-120	5116	5057	5011	4952	4906	5035	4930	30	1500	500	3400	10	1	6026990	304	-4.49	1.67	12	0.01	-1125.00	3024.00	9430	20230721	-46.45	4900	20240723	3.06	8140	-37.96	20240122	4900	3.06	20240723	8970	-43.70	20230830	4900	3.06	20240723	0.09	N	372800	500	30 억		13019	N	N	0	N	00	N
34	20240725	161210	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5000	-50	5	-0.99	60000505	11981	240.24	5070	5070	4965	6560	3540	5050	5007.97	0.22	0	-239	5350	5200	5100	4950	4850	5150	4900	30	1510	500	3430	10	1	6026990	301	-4.44	1.65	12	0.20	-1125.00	3024.00	9430	20230721	-46.98	4900	20240723	2.04	8140	-38.57	20240122	4900	2.04	20240723	8970	-44.26	20230830	4900	2.04	20240723	0.09	N	372800	500	30 억		13093	N	N	0	N	00	N
35	20240725	151224	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5050	0	3	0.00	58115470	11604	232.68	5070	5070	4965	6560	3540	5050	5008.23	0.22	0	-236	5350	5200	5100	4950	4850	5150	4900	30	1510	500	3430	10	1	6026990	304	-4.49	1.67	12	0.19	-1125.00	3024.00	9430	20230721	-46.45	4900	20240723	3.06	8140	-37.96	20240122	4900	3.06	20240723	8970	-43.70	20230830	4900	3.06	20240723	0.09	N	372800	500	30 억		13093	N	N	0	N	00	N
36	20240725	141219	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5030	-20	5	-0.40	56552320	11294	226.47	5070	5070	4965	6560	3540	5050	5007.29	0.22	0	-231	5350	5200	5100	4950	4850	5150	4900	30	1510	500	3430	10	1	6026990	303	-4.47	1.66	12	0.19	-1125.00	3024.00	9430	20230721	-46.66	4900	20240723	2.65	8140	-38.21	20240122	4900	2.65	20240723	8970	-43.92	20230830	4900	2.65	20240723	0.09	N	372800	500	30 억		13093	N	N	0	N	00	N
37	20240725	131211	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5050	0	3	0.00	51255220	10235	205.23	5070	5070	4965	6560	3540	5050	5007.84	0.22	0	-287	5350	5200	5100	4950	4850	5150	4900	30	1510	500	3430	10	1	6026990	304	-4.49	1.67	12	0.17	-1125.00	3024.00	9430	20230721	-46.45	4900	20240723	3.06	8140	-37.96	20240122	4900	3.06	20240723	8970	-43.70	20230830	4900	3.06	20240723	0.09	N	372800	500	30 억		13093	N	N	0	N	00	N
38	20240725	121218	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5040	-10	5	-0.20	47283820	9442	189.33	5070	5070	4965	6560	3540	5050	5007.82	0.22	0	-284	5350	5200	5100	4950	4850	5150	4900	30	1510	500	3430	10	1	6026990	304	-4.48	1.67	12	0.16	-1125.00	3024.00	9430	20230721	-46.55	4900	20240723	2.86	8140	-38.08	20240122	4900	2.86	20240723	8970	-43.81	20230830	4900	2.86	20240723	0.09	N	372800	500	30 억		13093	N	N	0	N	00	N
39	20240725	111217	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5000	-50	5	-0.99	47238530	9433	189.15	5070	5070	4965	6560	3540	5050	5007.79	0.22	0	-280	5350	5200	5100	4950	4850	5150	4900	30	1510	500	3430	10	1	6026990	301	-4.44	1.65	12	0.16	-1125.00	3024.00	9430	20230721	-46.98	4900	20240723	2.04	8140	-38.57	20240122	4900	2.04	20240723	8970	-44.26	20230830	4900	2.04	20240723	0.09	N	372800	500	30 억		13093	N	N	0	N	00	N
40	20240725	101208	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5030	-20	5	-0.40	38980360	7791	156.23	5070	5070	4965	6560	3540	5050	5003.26	0.22	0	-123	5350	5200	5100	4950	4850	5150	4900	30	1510	500	3430	10	1	6026990	303	-4.47	1.66	12	0.13	-1125.00	3024.00	9430	20230721	-46.66	4900	20240723	2.65	8140	-38.21	20240122	4900	2.65	20240723	8970	-43.92	20230830	4900	2.65	20240723	0.09	N	372800	500	30 억		13093	N	N	0	N	00	N
41	20240725	091203	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5070	20	2	0.40	1490430	294	5.90	5070	5070	4980	6560	3540	5050	5069.49	0.22	0	-80	5350	5200	5100	4950	4850	5150	4900	30	1510	500	3430	10	1	6026990	306	-4.51	1.68	12	0.00	-1125.00	3024.00	9430	20230721	-46.24	4900	20240723	3.47	8140	-37.71	20240122	4900	3.47	20240723	8970	-43.48	20230830	4900	3.47	20240723	0.09	N	372800	500	30 억		13093	N	N	0	N	00	N
42	20240724	161201	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5050	10	2	0.20	25306520	4987	66.65	5250	5250	5000	6550	3530	5040	5077.23	0.22	0	-164	5280	5160	5030	4910	4780	5095	4845	30	1510	500	3420	10	1	6026990	304	-4.49	1.67	12	0.08	-1125.00	3024.00	9490	20230718	-46.79	4900	20240723	3.06	8140	-37.96	20240122	4900	3.06	20240723	9240	-45.35	20230724	4900	3.06	20240723	0.09	N	372800	500	30 억		13246	N	N	0	N	00	N
43	20240724	151219	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5000	-40	5	-0.79	21339020	4200	56.13	5250	5250	5000	6550	3530	5040	5080.72	0.22	0	-78	5280	5160	5030	4910	4780	5095	4845	30	1510	500	3420	10	1	6026990	301	-4.44	1.65	12	0.07	-1125.00	3024.00	9490	20230718	-47.31	4900	20240723	2.04	8140	-38.57	20240122	4900	2.04	20240723	9240	-45.89	20230724	4900	2.04	20240723	0.09	N	372800	500	30 억		13246	N	N	0	N	00	N
44	20240724	141214	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5090	50	2	0.99	18619830	3659	48.90	5250	5250	5030	6550	3530	5040	5088.78	0.22	0	-156	5280	5160	5030	4910	4780	5095	4845	30	1510	500	3420	10	1	6026990	307	-4.52	1.68	12	0.06	-1125.00	3024.00	9490	20230718	-46.36	4900	20240723	3.88	8140	-37.47	20240122	4900	3.88	20240723	9240	-44.91	20230724	4900	3.88	20240723	0.09	N	372800	500	30 억		13246	N	N	0	N	00	N
45	20240724	131218	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5090	50	2	0.99	16933310	3325	44.44	5250	5250	5050	6550	3530	5040	5092.72	0.22	0	-153	5280	5160	5030	4910	4780	5095	4845	30	1510	500	3420	10	1	6026990	307	-4.52	1.68	12	0.06	-1125.00	3024.00	9490	20230718	-46.36	4900	20240723	3.88	8140	-37.47	20240122	4900	3.88	20240723	9240	-44.91	20230724	4900	3.88	20240723	0.09	N	372800	500	30 억		13246	N	N	0	N	00	N
46	20240724	121217	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5080	40	2	0.79	11526490	2255	30.14	5250	5250	5070	6550	3530	5040	5111.53	0.22	0	-150	5280	5160	5030	4910	4780	5095	4845	30	1510	500	3420	10	1	6026990	306	-4.52	1.68	12	0.04	-1125.00	3024.00	9490	20230718	-46.47	4900	20240723	3.67	8140	-37.59	20240122	4900	3.67	20240723	9240	-45.02	20230724	4900	3.67	20240723	0.09	N	372800	500	30 억		13246	N	N	0	N	00	N
47	20240724	111215	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5100	60	2	1.19	10928190	2137	28.56	5250	5250	5070	6550	3530	5040	5113.80	0.22	0	-148	5280	5160	5030	4910	4780	5095	4845	30	1510	500	3420	10	1	6026990	307	-4.53	1.69	12	0.04	-1125.00	3024.00	9490	20230718	-46.26	4900	20240723	4.08	8140	-37.35	20240122	4900	4.08	20240723	9240	-44.81	20230724	4900	4.08	20240723	0.09	N	372800	500	30 억		13246	N	N	0	N	00	N
48	20240724	101241	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5100	60	2	1.19	5141550	998	13.34	5250	5250	5070	6550	3530	5040	5151.85	0.22	0	-133	5280	5160	5030	4910	4780	5095	4845	30	1510	500	3420	10	1	6026990	307	-4.53	1.69	12	0.02	-1125.00	3024.00	9490	20230718	-46.26	4900	20240723	4.08	8140	-37.35	20240122	4900	4.08	20240723	9240	-44.81	20230724	4900	4.08	20240723	0.09	N	372800	500	30 억		13246	N	N	0	N	00	N
49	20240724	091204	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5100	60	2	1.19	2204120	424	5.67	5250	5250	5070	6550	3530	5040	5198.40	0.22	0	-70	5280	5160	5030	4910	4780	5095	4845	30	1510	500	3420	10	1	6026990	307	-4.53	1.69	12	0.01	-1125.00	3024.00	9490	20230718	-46.26	4900	20240723	4.08	8140	-37.35	20240122	4900	4.08	20240723	9240	-44.81	20230724	4900	4.08	20240723	0.09	N	372800	500	30 억		13246	N	N	0	N	00	N
50	20240723	161154	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5040	-80	5	-1.56	37627560	7472	54.35	5120	5150	4900	6650	3590	5120	5035.90	0.22	0	-86	5340	5230	5070	4960	4800	5285	5015	30	1530	500	3480	10	1	6026990	304	-4.48	1.67	12	0.12	-1125.00	3024.00	9490	20230718	-46.89	4900	20240723	2.86	8140	-38.08	20240122	4900	2.86	20240723	9240	-45.45	20230724	4900	2.86	20240723	0.09	N	372800	500	30 억		13332	N	N	0	N	00	N
51	20240723	151223	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5010	-110	5	-2.15	36221770	7192	52.31	5120	5150	4900	6650	3590	5120	5036.40	0.22	0	6	5340	5230	5070	4960	4800	5285	5015	30	1530	500	3480	10	1	6026990	302	-4.45	1.66	12	0.12	-1125.00	3024.00	9490	20230718	-47.21	4900	20240723	2.24	8140	-38.45	20240122	4900	2.24	20240723	9240	-45.78	20230724	4900	2.24	20240723	0.09	N	372800	500	30 억		13332	N	N	0	N	00	N
52	20240723	141158	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5050	-70	5	-1.37	30368270	6028	43.85	5120	5150	4900	6650	3590	5120	5037.87	0.22	0	-5	5340	5230	5070	4960	4800	5285	5015	30	1530	500	3480	10	1	6026990	304	-4.49	1.67	12	0.10	-1125.00	3024.00	9490	20230718	-46.79	4900	20240723	3.06	8140	-37.96	20240122	4900	3.06	20240723	9240	-45.35	20230724	4900	3.06	20240723	0.09	N	372800	500	30 억		13332	N	N	0	N	00	N
53	20240723	131155	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4970	-150	5	-2.93	29348575	5826	42.38	5120	5150	4900	6650	3590	5120	5037.52	0.22	0	35	5340	5230	5070	4960	4800	5285	5015	30	1530	500	3480	5	1	6026990	300	-4.42	1.64	12	0.10	-1125.00	3024.00	9490	20230718	-47.63	4900	20240723	1.43	8140	-38.94	20240122	4900	1.43	20240723	9240	-46.21	20230724	4900	1.43	20240723	0.09	N	372800	500	30 억		13332	N	N	0	N	00	N
54	20240723	121203	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5120	0	3	0.00	8312780	1624	11.81	5120	5150	5080	6650	3590	5120	5118.71	0.22	0	-371	5340	5230	5070	4960	4800	5285	5015	30	1530	500	3480	10	1	6026990	309	-4.55	1.69	12	0.03	-1125.00	3024.00	9490	20230718	-46.05	4910	20240722	4.28	8140	-37.10	20240122	4910	4.28	20240722	9240	-44.59	20230724	4910	4.28	20240722	0.09	N	372800	500	30 억		13332	N	N	0	N	00	N
55	20240723	111201	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5090	-30	5	-0.59	7239390	1414	10.29	5120	5150	5080	6650	3590	5120	5119.79	0.22	0	-355	5340	5230	5070	4960	4800	5285	5015	30	1530	500	3480	10	1	6026990	307	-4.52	1.68	12	0.02	-1125.00	3024.00	9490	20230718	-46.36	4910	20240722	3.67	8140	-37.47	20240122	4910	3.67	20240722	9240	-44.91	20230724	4910	3.67	20240722	0.09	N	372800	500	30 억		13332	N	N	0	N	00	N
56	20240723	101155	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5120	0	3	0.00	5602840	1093	7.95	5120	5150	5090	6650	3590	5120	5126.11	0.22	0	-300	5340	5230	5070	4960	4800	5285	5015	30	1530	500	3480	10	1	6026990	309	-4.55	1.69	12	0.02	-1125.00	3024.00	9490	20230718	-46.05	4910	20240722	4.28	8140	-37.10	20240122	4910	4.28	20240722	9240	-44.59	20230724	4910	4.28	20240722	0.09	N	372800	500	30 억		13332	N	N	0	N	00	N
57	20240723	091208	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5150	30	2	0.59	2147960	419	3.05	5120	5150	5120	6650	3590	5120	5126.40	0.22	0	-72	5340	5230	5070	4960	4800	5285	5015	30	1530	500	3480	10	1	6026990	310	-4.58	1.70	12	0.01	-1125.00	3024.00	9490	20230718	-45.73	4910	20240722	4.89	8140	-36.73	20240122	4910	4.89	20240722	9240	-44.26	20230724	4910	4.89	20240722	0.09	N	372800	500	30 억		13332	N	N	0	N	00	N
58	20240722	161147	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5120	60	2	1.19	69146595	13748	45.27	5060	5180	4910	6570	3550	5060	5029.57	0.24	0	-1278	5320	5190	5100	4970	4880	5145	4925	30	1510	500	3440	10	1	6026990	309	-4.55	1.69	12	0.23	-1125.00	3024.00	9600	20230714	-46.67	4910	20240722	4.28	8140	-37.10	20240122	4910	4.28	20240722	9240	-44.59	20230724	4910	4.28	20240722	0.11	N	372800	500	30 억		14172	N	N	0	N	00	N
59	20240722	151200	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5100	40	2	0.79	68599915	13641	44.91	5060	5180	4910	6570	3550	5060	5028.95	0.24	0	-1276	5320	5190	5100	4970	4880	5145	4925	30	1510	500	3440	10	1	6026990	307	-4.53	1.69	12	0.23	-1125.00	3024.00	9600	20230714	-46.88	4910	20240722	3.87	8140	-37.35	20240122	4910	3.87	20240722	9240	-44.81	20230724	4910	3.87	20240722	0.11	N	372800	500	30 억		14172	N	N	0	N	00	N
60	20240722	141208	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5050	-10	5	-0.20	68259365	13574	44.69	5060	5180	4910	6570	3550	5060	5028.68	0.24	0	-1281	5320	5190	5100	4970	4880	5145	4925	30	1510	500	3440	10	1	6026990	304	-4.49	1.67	12	0.23	-1125.00	3024.00	9600	20230714	-47.40	4910	20240722	2.85	8140	-37.96	20240122	4910	2.85	20240722	9240	-45.35	20230724	4910	2.85	20240722	0.11	N	372800	500	30 억		14172	N	N	0	N	00	N
61	20240722	131202	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5120	60	2	1.19	67140055	13353	43.97	5060	5180	4910	6570	3550	5060	5028.09	0.24	0	-1313	5320	5190	5100	4970	4880	5145	4925	30	1510	500	3440	10	1	6026990	309	-4.55	1.69	12	0.22	-1125.00	3024.00	9600	20230714	-46.67	4910	20240722	4.28	8140	-37.10	20240122	4910	4.28	20240722	9240	-44.59	20230724	4910	4.28	20240722	0.11	N	372800	500	30 억		14172	N	N	0	N	00	N
62	20240722	121201	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5110	50	2	0.99	53990975	10761	35.43	5060	5180	4910	6570	3550	5060	5017.28	0.24	0	-1207	5320	5190	5100	4970	4880	5145	4925	30	1510	500	3440	10	1	6026990	308	-4.54	1.69	12	0.18	-1125.00	3024.00	9600	20230714	-46.77	4910	20240722	4.07	8140	-37.22	20240122	4910	4.07	20240722	9240	-44.70	20230724	4910	4.07	20240722	0.11	N	372800	500	30 억		14172	N	N	0	N	00	N
63	20240722	111158	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5140	80	2	1.58	47902455	9574	31.52	5060	5180	4910	6570	3550	5060	5003.39	0.24	0	-1066	5320	5190	5100	4970	4880	5145	4925	30	1510	500	3440	10	1	6026990	310	-4.57	1.70	12	0.16	-1125.00	3024.00	9600	20230714	-46.46	4910	20240722	4.68	8140	-36.86	20240122	4910	4.68	20240722	9240	-44.37	20230724	4910	4.68	20240722	0.11	N	372800	500	30 억		14172	N	N	0	N	00	N
64	20240722	101156	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5030	-30	5	-0.59	21043450	4203	13.84	5060	5080	4950	6570	3550	5060	5006.77	0.24	0	-449	5320	5190	5100	4970	4880	5145	4925	30	1510	500	3440	10	1	6026990	303	-4.47	1.66	12	0.07	-1125.00	3024.00	9600	20230714	-47.60	4950	20240722	1.62	8140	-38.21	20240122	4950	1.62	20240722	9240	-45.56	20230724	4950	1.62	20240722	0.11	N	372800	500	30 억		14172	N	N	0	N	00	N
65	20240722	091200	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5000	-60	5	-1.19	8860035	1760	5.80	5060	5080	4950	6570	3550	5060	5034.11	0.24	0	75	5320	5190	5100	4970	4880	5145	4925	30	1510	500	3440	10	1	6026990	301	-4.44	1.65	12	0.03	-1125.00	3024.00	9600	20230714	-47.92	4950	20240722	1.01	8140	-38.57	20240122	4950	1.01	20240722	9240	-45.89	20230724	4950	1.01	20240722	0.11	N	372800	500	30 억		14172	N	N	0	N	00	N
66	20240719	161128	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5060	-50	5	-0.98	153472780	30306	6.65	5220	5230	5010	6640	3580	5110	5064.11	0.22	0	1636	6750	5930	5470	4650	4190	6340	5060	30	1530	500	3470	10	1	6026990	305	-4.50	1.67	12	0.50	-1125.00	3024.00	9600	20230714	-47.29	5010	20240719	1.00	8140	-37.84	20240122	5010	1.00	20240719	9430	-46.34	20230721	5010	1.00	20240719	0.11	N	372800	500	30 억		13102	N	N	0	N	00	N
67	20240719	151140	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5030	-80	5	-1.57	150910090	29797	6.54	5220	5230	5010	6640	3580	5110	5064.61	0.22	0	1730	6750	5930	5470	4650	4190	6340	5060	30	1530	500	3470	10	1	6026990	303	-4.47	1.66	12	0.49	-1125.00	3024.00	9600	20230714	-47.60	5010	20240719	0.40	8140	-38.21	20240122	5010	0.40	20240719	9430	-46.66	20230721	5010	0.40	20240719	0.11	N	372800	500	30 억		13102	N	N	0	N	00	N
68	20240719	141142	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5070	-40	5	-0.78	124639740	24569	5.39	5220	5230	5010	6640	3580	5110	5073.05	0.22	0	1466	6750	5930	5470	4650	4190	6340	5060	30	1530	500	3470	10	1	6026990	306	-4.51	1.68	12	0.41	-1125.00	3024.00	9600	20230714	-47.19	5010	20240719	1.20	8140	-37.71	20240122	5010	1.20	20240719	9430	-46.24	20230721	5010	1.20	20240719	0.11	N	372800	500	30 억		13102	N	N	0	N	00	N
69	20240719	131134	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5040	-70	5	-1.37	120297980	23710	5.20	5220	5230	5010	6640	3580	5110	5073.72	0.22	0	1260	6750	5930	5470	4650	4190	6340	5060	30	1530	500	3470	10	1	6026990	304	-4.48	1.67	12	0.39	-1125.00	3024.00	9600	20230714	-47.50	5010	20240719	0.60	8140	-38.08	20240122	5010	0.60	20240719	9430	-46.55	20230721	5010	0.60	20240719	0.11	N	372800	500	30 억		13102	N	N	0	N	00	N
70	20240719	121132	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5070	-40	5	-0.78	114357900	22532	4.94	5220	5230	5010	6640	3580	5110	5075.36	0.22	0	1278	6750	5930	5470	4650	4190	6340	5060	30	1530	500	3470	10	1	6026990	306	-4.51	1.68	12	0.37	-1125.00	3024.00	9600	20230714	-47.19	5010	20240719	1.20	8140	-37.71	20240122	5010	1.20	20240719	9430	-46.24	20230721	5010	1.20	20240719	0.11	N	372800	500	30 억		13102	N	N	0	N	00	N
71	20240719	111143	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5060	-50	5	-0.98	112892070	22242	4.88	5220	5230	5010	6640	3580	5110	5075.63	0.22	0	1281	6750	5930	5470	4650	4190	6340	5060	30	1530	500	3470	10	1	6026990	305	-4.50	1.67	12	0.37	-1125.00	3024.00	9600	20230714	-47.29	5010	20240719	1.00	8140	-37.84	20240122	5010	1.00	20240719	9430	-46.34	20230721	5010	1.00	20240719	0.11	N	372800	500	30 억		13102	N	N	0	N	00	N
72	20240719	101130	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5060	-50	5	-0.98	88789960	17479	3.83	5220	5230	5010	6640	3580	5110	5079.81	0.22	0	1287	6750	5930	5470	4650	4190	6340	5060	30	1530	500	3470	10	1	6026990	305	-4.50	1.67	12	0.29	-1125.00	3024.00	9600	20230714	-47.29	5010	20240719	1.00	8140	-37.84	20240122	5010	1.00	20240719	9430	-46.34	20230721	5010	1.00	20240719	0.11	N	372800	500	30 억		13102	N	N	0	N	00	N
73	20240719	091145	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5110	0	3	0.00	24205020	4718	1.04	5220	5230	5070	6640	3580	5110	5130.36	0.22	0	633	6750	5930	5470	4650	4190	6340	5060	30	1530	500	3470	10	1	6026990	308	-4.54	1.69	12	0.08	-1125.00	3024.00	9600	20230714	-46.77	5010	20240704	2.00	8140	-37.22	20240122	5010	2.00	20240704	9430	-45.81	20230721	5010	2.00	20240704	0.11	N	372800	500	30 억		13102	N	N	0	N	00	N
74	20240718	161121	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5110	-50	5	-0.97	2638252380	454943	5672.61	5020	6290	5010	6700	3620	5160	5799.24	0.18	0	2270	5386	5272	5186	5072	4986	5230	5030	30	1540	500	3500	10	1	6026990	308	-4.54	1.69	12	7.55	-1125.00	3024.00	9600	20230714	-46.77	5010	20240718	2.00	8140	-37.22	20240122	5010	2.00	20240718	9490	-46.15	20230718	5010	2.00	20240718	0.11	N	372800	500	30 억		10693	N	N	0	N	00	N
75	20240718	151133	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5180	20	2	0.39	2609872690	449432	5603.89	5020	6290	5010	6700	3620	5160	5807.05	0.18	0	2854	5386	5272	5186	5072	4986	5230	5030	30	1540	500	3500	10	1	6026990	312	-4.60	1.71	12	7.46	-1125.00	3024.00	9600	20230714	-46.04	5010	20240718	3.39	8140	-36.36	20240122	5010	3.39	20240718	9490	-45.42	20230718	5010	3.39	20240718	0.11	N	372800	500	30 억		10693	N	N	0	N	00	N
76	20240718	141124	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5950	790	2	15.31	2227141410	378645	4721.26	5020	6290	5010	6700	3620	5160	5881.87	0.18	0	-23	5386	5272	5186	5072	4986	5230	5030	30	1540	500	3500	10	1	6026990	359	-5.29	1.97	12	6.28	-1125.00	3024.00	9600	20230714	-38.02	5010	20240718	18.76	8140	-26.90	20240122	5010	18.76	20240718	9490	-37.30	20230718	5010	18.76	20240718	0.11	N	372800	500	30 억		10693	N	N	0	N	00	N
77	20240718	131124	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5240	80	2	1.55	19200780	3759	46.87	5020	5240	5010	6700	3620	5160	5107.95	0.18	0	-35	5386	5272	5186	5072	4986	5230	5030	30	1540	500	3500	10	1	6026990	316	-4.66	1.73	12	0.06	-1125.00	3024.00	9600	20230714	-45.42	5010	20240718	4.59	8140	-35.63	20240122	5010	4.59	20240718	9490	-44.78	20230718	5010	4.59	20240718	0.11	N	372800	500	30 억		10693	N	N	0	N	00	N
78	20240718	121123	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5090	-70	5	-1.36	10291080	2039	25.42	5020	5140	5010	6700	3620	5160	5047.12	0.18	0	-3	5386	5272	5186	5072	4986	5230	5030	30	1540	500	3500	10	1	6026990	307	-4.52	1.68	12	0.03	-1125.00	3024.00	9600	20230714	-46.98	5010	20240718	1.60	8140	-37.47	20240122	5010	1.60	20240718	9490	-46.36	20230718	5010	1.60	20240718	0.11	N	372800	500	30 억		10693	N	N	0	N	00	N
79	20240718	111132	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5090	-70	5	-1.36	10250430	2031	25.32	5020	5140	5010	6700	3620	5160	5046.99	0.18	0	-3	5386	5272	5186	5072	4986	5230	5030	30	1540	500	3500	10	1	6026990	307	-4.52	1.68	12	0.03	-1125.00	3024.00	9600	20230714	-46.98	5010	20240718	1.60	8140	-37.47	20240122	5010	1.60	20240718	9490	-46.36	20230718	5010	1.60	20240718	0.11	N	372800	500	30 억		10693	N	N	0	N	00	N
80	20240718	101134	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5060	-100	5	-1.94	2861240	564	7.03	5020	5140	5020	6700	3620	5160	5073.12	0.18	0	-3	5386	5272	5186	5072	4986	5230	5030	30	1540	500	3500	10	1	6026990	305	-4.50	1.67	12	0.01	-1125.00	3024.00	9600	20230714	-47.29	5010	20240704	1.00	8140	-37.84	20240122	5010	1.00	20240704	9490	-46.68	20230718	5010	1.00	20240704	0.11	N	372800	500	30 억		10693	N	N	0	N	00	N
81	20240718	091136	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5110	-50	5	-0.97	2013620	396	4.94	5020	5140	5020	6700	3620	5160	5084.90	0.18	0	-1	5386	5272	5186	5072	4986	5230	5030	30	1540	500	3500	10	1	6026990	308	-4.54	1.69	12	0.01	-1125.00	3024.00	9600	20230714	-46.77	5010	20240704	2.00	8140	-37.22	20240122	5010	2.00	20240704	9490	-46.15	20230718	5010	2.00	20240704	0.11	N	372800	500	30 억		10693	N	N	0	N	00	N
82	20240717	161222	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5160	-140	5	-2.64	41270120	8020	220.03	5250	5300	5100	6890	3710	5300	5145.90	0.18	0	-4	5513	5406	5353	5246	5193	5380	5220	30	1590	500	3600	10	1	6026990	311	-4.59	1.71	12	0.13	-1125.00	3024.00	9600	20230714	-46.25	5010	20240704	2.99	8140	-36.61	20240122	5010	2.99	20240704	9490	-45.63	20230718	5010	2.99	20240704	0.11	N	372800	500	30 억		10697	N	N	0	N	00	N
83	20240717	151228	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5250	-50	5	-0.94	40364100	7845	215.23	5250	5300	5100	6890	3710	5300	5145.20	0.18	0	121	5513	5406	5353	5246	5193	5380	5220	30	1590	500	3600	10	1	6026990	316	-4.67	1.74	12	0.13	-1125.00	3024.00	9600	20230714	-45.31	5010	20240704	4.79	8140	-35.50	20240122	5010	4.79	20240704	9490	-44.68	20230718	5010	4.79	20240704	0.11	N	372800	500	30 억		10697	N	N	0	N	00	N
84	20240717	141225	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5250	-50	5	-0.94	40364100	7845	215.23	5250	5300	5100	6890	3710	5300	5145.20	0.18	0	121	5513	5406	5353	5246	5193	5380	5220	30	1590	500	3600	10	1	6026990	316	-4.67	1.74	12	0.13	-1125.00	3024.00	9600	20230714	-45.31	5010	20240704	4.79	8140	-35.50	20240122	5010	4.79	20240704	9490	-44.68	20230718	5010	4.79	20240704	0.11	N	372800	500	30 억		10697	N	N	0	N	00	N
85	20240717	131223	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5250	-50	5	-0.94	40364100	7845	215.23	5250	5300	5100	6890	3710	5300	5145.20	0.18	0	121	5513	5406	5353	5246	5193	5380	5220	30	1590	500	3600	10	1	6026990	316	-4.67	1.74	12	0.13	-1125.00	3024.00	9600	20230714	-45.31	5010	20240704	4.79	8140	-35.50	20240122	5010	4.79	20240704	9490	-44.68	20230718	5010	4.79	20240704	0.11	N	372800	500	30 억		10697	N	N	0	N	00	N
86	20240717	121224	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5190	-110	5	-2.08	37590030	7311	200.58	5250	5300	5100	6890	3710	5300	5141.57	0.18	0	137	5513	5406	5353	5246	5193	5380	5220	30	1590	500	3600	10	1	6026990	313	-4.61	1.72	12	0.12	-1125.00	3024.00	9600	20230714	-45.94	5010	20240704	3.59	8140	-36.24	20240122	5010	3.59	20240704	9490	-45.31	20230718	5010	3.59	20240704	0.11	N	372800	500	30 억		10697	N	N	0	N	00	N
87	20240717	111227	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5210	-90	5	-1.70	37226280	7240	198.63	5250	5300	5100	6890	3710	5300	5141.75	0.18	0	96	5513	5406	5353	5246	5193	5380	5220	30	1590	500	3600	10	1	6026990	314	-4.63	1.72	12	0.12	-1125.00	3024.00	9600	20230714	-45.73	5010	20240704	3.99	8140	-36.00	20240122	5010	3.99	20240704	9490	-45.10	20230718	5010	3.99	20240704	0.11	N	372800	500	30 억		10697	N	N	0	N	00	N
88	20240717	101230	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5160	-140	5	-2.64	13629360	2623	71.96	5250	5300	5160	6890	3710	5300	5196.10	0.18	0	96	5513	5406	5353	5246	5193	5380	5220	30	1590	500	3600	10	1	6026990	311	-4.59	1.71	12	0.04	-1125.00	3024.00	9600	20230714	-46.25	5010	20240704	2.99	8140	-36.61	20240122	5010	2.99	20240704	9490	-45.63	20230718	5010	2.99	20240704	0.11	N	372800	500	30 억		10697	N	N	0	N	00	N
89	20240717	091006	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5250	-50	5	-0.94	1659430	314	8.61	5250	5290	5250	6890	3710	5300	5284.81	0.18	0	37	5513	5406	5353	5246	5193	5380	5220	30	1590	500	3600	10	1	6026990	316	-4.67	1.74	12	0.01	-1125.00	3024.00	9600	20230714	-45.31	5010	20240704	4.79	8140	-35.50	20240122	5010	4.79	20240704	9490	-44.68	20230718	5010	4.79	20240704	0.11	N	372800	500	30 억		10697	N	N	0	N	00	N
90	20240716	161227	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5300	-160	5	-2.93	18003190	3368	373.39	5460	5460	5300	7090	3830	5460	5345.38	0.18	0	3	5593	5526	5453	5386	5313	5560	5420	30	1630	500	3710	10	1	6026990	319	-4.71	1.75	12	0.06	-1125.00	3024.00	9600	20230714	-44.79	5010	20240704	5.79	8140	-34.89	20240122	5010	5.79	20240704	9490	-44.15	20230718	5010	5.79	20240704	0.12	N	372800	500	30 억		10694	N	N	0	N	00	N
91	20240716	151241	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5390	-70	5	-1.28	16284620	3044	337.47	5460	5460	5300	7090	3830	5460	5349.74	0.18	0	21	5593	5526	5453	5386	5313	5560	5420	30	1630	500	3710	10	1	6026990	325	-4.79	1.78	12	0.05	-1125.00	3024.00	9600	20230714	-43.85	5010	20240704	7.58	8140	-33.78	20240122	5010	7.58	20240704	9490	-43.20	20230718	5010	7.58	20240704	0.12	N	372800	500	30 억		10694	N	N	0	N	00	N
92	20240716	141235	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5310	-150	5	-2.75	15971160	2985	330.93	5460	5460	5300	7090	3830	5460	5350.47	0.18	0	22	5593	5526	5453	5386	5313	5560	5420	30	1630	500	3710	10	1	6026990	320	-4.72	1.76	12	0.05	-1125.00	3024.00	9600	20230714	-44.69	5010	20240704	5.99	8140	-34.77	20240122	5010	5.99	20240704	9490	-44.05	20230718	5010	5.99	20240704	0.12	N	372800	500	30 억		10694	N	N	0	N	00	N
93	20240716	131236	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5460	0	3	0.00	13606370	2541	281.71	5460	5460	5300	7090	3830	5460	5354.73	0.18	0	-23	5593	5526	5453	5386	5313	5560	5420	30	1630	500	3710	10	1	6026990	329	-4.85	1.81	12	0.04	-1125.00	3024.00	9600	20230714	-43.12	5010	20240704	8.98	8140	-32.92	20240122	5010	8.98	20240704	9490	-42.47	20230718	5010	8.98	20240704	0.12	N	372800	500	30 억		10694	N	N	0	N	00	N
94	20240716	121232	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5440	-20	5	-0.37	13246290	2475	274.39	5460	5460	5300	7090	3830	5460	5352.04	0.18	0	-19	5593	5526	5453	5386	5313	5560	5420	30	1630	500	3710	10	1	6026990	328	-4.84	1.80	12	0.04	-1125.00	3024.00	9600	20230714	-43.33	5010	20240704	8.58	8140	-33.17	20240122	5010	8.58	20240704	9490	-42.68	20230718	5010	8.58	20240704	0.12	N	372800	500	30 억		10694	N	N	0	N	00	N
95	20240716	111235	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5420	-40	5	-0.73	12952530	2421	268.40	5460	5460	5300	7090	3830	5460	5350.07	0.18	0	-19	5593	5526	5453	5386	5313	5560	5420	30	1630	500	3710	10	1	6026990	327	-4.82	1.79	12	0.04	-1125.00	3024.00	9600	20230714	-43.54	5010	20240704	8.18	8140	-33.42	20240122	5010	8.18	20240704	9490	-42.89	20230718	5010	8.18	20240704	0.12	N	372800	500	30 억		10694	N	N	0	N	00	N
96	20240716	101234	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5440	-20	5	-0.37	12207380	2284	253.22	5460	5460	5300	7090	3830	5460	5344.74	0.18	0	-24	5593	5526	5453	5386	5313	5560	5420	30	1630	500	3710	10	1	6026990	328	-4.84	1.80	12	0.04	-1125.00	3024.00	9600	20230714	-43.33	5010	20240704	8.58	8140	-33.17	20240122	5010	8.58	20240704	9490	-42.68	20230718	5010	8.58	20240704	0.12	N	372800	500	30 억		10694	N	N	0	N	00	N
97	20240716	091233	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5460	0	3	0.00	666120	122	13.53	5460	5460	5460	7090	3830	5460	5460.00	0.18	0	-7	5593	5526	5453	5386	5313	5560	5420	30	1630	500	3710	10	1	6026990	329	-4.85	1.81	12	0.00	-1125.00	3024.00	9600	20230714	-43.12	5010	20240704	8.98	8140	-32.92	20240122	5010	8.98	20240704	9490	-42.47	20230718	5010	8.98	20240704	0.12	N	372800	500	30 억		10694	N	N	0	N	00	N
98	20240715	161214	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5460	40	2	0.74	4917760	902	32.92	5380	5520	5380	7040	3800	5420	5452.06	0.18	0	-68	5606	5512	5456	5362	5306	5485	5335	30	1620	500	3680	10	1	6026990	329	-4.85	1.81	12	0.01	-1125.00	3024.00	9600	20230714	-43.12	5010	20240704	8.98	8140	-32.92	20240122	5010	8.98	20240704	9490	-42.47	20230718	5010	8.98	20240704	0.12	N	372800	500	30 억		10735	N	N	0	N	00	N
99	20240715	151222	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5460	40	2	0.74	3428840	628	22.92	5380	5520	5380	7040	3800	5420	5459.94	0.18	0	-52	5606	5512	5456	5362	5306	5485	5335	30	1620	500	3680	10	1	6026990	329	-4.85	1.81	12	0.01	-1125.00	3024.00	9600	20230714	-43.12	5010	20240704	8.98	8140	-32.92	20240122	5010	8.98	20240704	9490	-42.47	20230718	5010	8.98	20240704	0.12	N	372800	500	30 억		10735	N	N	0	N	00	N
100	20240715	141219	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5420	0	3	0.00	3319640	608	22.19	5380	5520	5380	7040	3800	5420	5459.93	0.18	0	-52	5606	5512	5456	5362	5306	5485	5335	30	1620	500	3680	10	1	6026990	327	-4.82	1.79	12	0.01	-1125.00	3024.00	9600	20230714	-43.54	5010	20240704	8.18	8140	-33.42	20240122	5010	8.18	20240704	9490	-42.89	20230718	5010	8.18	20240704	0.12	N	372800	500	30 억		10735	N	N	0	N	00	N
101	20240715	131222	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5470	50	2	0.92	3308800	606	22.12	5380	5520	5380	7040	3800	5420	5460.07	0.18	0	-52	5606	5512	5456	5362	5306	5485	5335	30	1620	500	3680	10	1	6026990	330	-4.86	1.81	12	0.01	-1125.00	3024.00	9600	20230714	-43.02	5010	20240704	9.18	8140	-32.80	20240122	5010	9.18	20240704	9490	-42.36	20230718	5010	9.18	20240704	0.12	N	372800	500	30 억		10735	N	N	0	N	00	N
102	20240715	121219	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5480	60	2	1.11	3254100	596	21.75	5380	5520	5380	7040	3800	5420	5459.90	0.18	0	-52	5606	5512	5456	5362	5306	5485	5335	30	1620	500	3680	10	1	6026990	330	-4.87	1.81	12	0.01	-1125.00	3024.00	9600	20230714	-42.92	5010	20240704	9.38	8140	-32.68	20240122	5010	9.38	20240704	9490	-42.26	20230718	5010	9.38	20240704	0.12	N	372800	500	30 억		10735	N	N	0	N	00	N
103	20240715	111220	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5420	0	3	0.00	3210260	588	21.46	5380	5520	5380	7040	3800	5420	5459.63	0.18	0	-52	5606	5512	5456	5362	5306	5485	5335	30	1620	500	3680	10	1	6026990	327	-4.82	1.79	12	0.01	-1125.00	3024.00	9600	20230714	-43.54	5010	20240704	8.18	8140	-33.42	20240122	5010	8.18	20240704	9490	-42.89	20230718	5010	8.18	20240704	0.12	N	372800	500	30 억		10735	N	N	0	N	00	N
104	20240715	101219	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5510	90	2	1.66	2273530	418	15.26	5380	5510	5380	7040	3800	5420	5439.07	0.18	0	-41	5606	5512	5456	5362	5306	5485	5335	30	1620	500	3680	10	1	6026990	332	-4.90	1.82	12	0.01	-1125.00	3024.00	9600	20230714	-42.60	5010	20240704	9.98	8140	-32.31	20240122	5010	9.98	20240704	9490	-41.94	20230718	5010	9.98	20240704	0.12	N	372800	500	30 억		10735	N	N	0	N	00	N
105	20240715	091220	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5380	-40	5	-0.74	16140	3	0.11	5380	5380	5380	7040	3800	5420	5380.00	0.18	0	0	5606	5512	5456	5362	5306	5485	5335	30	1620	500	3680	10	1	6026990	324	-4.78	1.78	12	0.00	-1125.00	3024.00	9600	20230714	-43.96	5010	20240704	7.39	8140	-33.91	20240122	5010	7.39	20240704	9490	-43.31	20230718	5010	7.39	20240704	0.12	N	372800	500	30 억		10735	N	N	0	N	00	N
106	20240712	161210	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5420	-40	5	-0.73	14975930	2740	65.98	5460	5550	5400	7090	3830	5460	5466.52	0.18	0	-204	5620	5540	5420	5340	5220	5580	5380	30	1630	500	3710	10	1	6026990	327	-4.82	1.79	12	0.05	-1125.00	3024.00	9720	20230706	-44.24	5010	20240704	8.18	8140	-33.42	20240122	5010	8.18	20240704	9600	-43.54	20230714	5010	8.18	20240704	0.12	N	372800	500	30 억		10939	N	N	0	N	00	N
107	20240712	151218	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5470	10	2	0.18	13797810	2523	60.75	5460	5550	5400	7090	3830	5460	5468.81	0.18	0	-163	5620	5540	5420	5340	5220	5580	5380	30	1630	500	3710	10	1	6026990	330	-4.86	1.81	12	0.04	-1125.00	3024.00	9720	20230706	-43.72	5010	20240704	9.18	8140	-32.80	20240122	5010	9.18	20240704	9600	-43.02	20230714	5010	9.18	20240704	0.12	N	372800	500	30 억		10939	N	N	0	N	00	N
108	20240712	141221	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5420	-40	5	-0.73	12625360	2306	55.53	5460	5550	5400	7090	3830	5460	5475.00	0.18	0	-163	5620	5540	5420	5340	5220	5580	5380	30	1630	500	3710	10	1	6026990	327	-4.82	1.79	12	0.04	-1125.00	3024.00	9720	20230706	-44.24	5010	20240704	8.18	8140	-33.42	20240122	5010	8.18	20240704	9600	-43.54	20230714	5010	8.18	20240704	0.12	N	372800	500	30 억		10939	N	N	0	N	00	N
109	20240712	131215	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5410	-50	5	-0.92	11342780	2069	49.82	5460	5550	5400	7090	3830	5460	5482.25	0.18	0	-190	5620	5540	5420	5340	5220	5580	5380	30	1630	500	3710	10	1	6026990	326	-4.81	1.79	12	0.03	-1125.00	3024.00	9720	20230706	-44.34	5010	20240704	7.98	8140	-33.54	20240122	5010	7.98	20240704	9600	-43.65	20230714	5010	7.98	20240704	0.12	N	372800	500	30 억		10939	N	N	0	N	00	N
110	20240712	121216	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5470	10	2	0.18	7742320	1407	33.88	5460	5550	5460	7090	3830	5460	5502.71	0.18	0	-190	5620	5540	5420	5340	5220	5580	5380	30	1630	500	3710	10	1	6026990	330	-4.86	1.81	12	0.02	-1125.00	3024.00	9720	20230706	-43.72	5010	20240704	9.18	8140	-32.80	20240122	5010	9.18	20240704	9600	-43.02	20230714	5010	9.18	20240704	0.12	N	372800	500	30 억		10939	N	N	0	N	00	N
111	20240712	111213	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5510	50	2	0.92	4545010	824	19.84	5460	5550	5460	7090	3830	5460	5515.79	0.18	0	-203	5620	5540	5420	5340	5220	5580	5380	30	1630	500	3710	10	1	6026990	332	-4.90	1.82	12	0.01	-1125.00	3024.00	9720	20230706	-43.31	5010	20240704	9.98	8140	-32.31	20240122	5010	9.98	20240704	9600	-42.60	20230714	5010	9.98	20240704	0.12	N	372800	500	30 억		10939	N	N	0	N	00	N
112	20240712	101214	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5510	50	2	0.92	3343100	606	14.59	5460	5550	5460	7090	3830	5460	5516.67	0.18	0	-202	5620	5540	5420	5340	5220	5580	5380	30	1630	500	3710	10	1	6026990	332	-4.90	1.82	12	0.01	-1125.00	3024.00	9720	20230706	-43.31	5010	20240704	9.98	8140	-32.31	20240122	5010	9.98	20240704	9600	-42.60	20230714	5010	9.98	20240704	0.12	N	372800	500	30 억		10939	N	N	0	N	00	N
113	20240712	091211	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5500	40	2	0.73	1295910	234	5.63	5460	5550	5460	7090	3830	5460	5538.08	0.18	0	-45	5620	5540	5420	5340	5220	5580	5380	30	1630	500	3710	10	1	6026990	331	-4.89	1.82	12	0.00	-1125.00	3024.00	9720	20230706	-43.42	5010	20240704	9.78	8140	-32.43	20240122	5010	9.78	20240704	9600	-42.71	20230714	5010	9.78	20240704	0.12	N	372800	500	30 억		10939	N	N	0	N	00	N
114	20240711	161205	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5460	120	2	2.25	22590240	4152	635.83	5340	5500	5300	6940	3740	5340	5440.81	0.18	0	-75	5426	5382	5316	5272	5206	5405	5295	30	1600	500	3630	10	1	6026990	329	-4.85	1.81	12	0.07	-1125.00	3024.00	10340	20230705	-47.20	5010	20240704	8.98	8140	-32.92	20240122	5010	8.98	20240704	9600	-43.12	20230714	5010	8.98	20240704	0.12	N	372800	500	30 억		11014	N	N	0	N	00	N
115	20240711	151213	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5430	90	2	1.69	22443130	4125	631.70	5340	5500	5300	6940	3740	5340	5440.76	0.18	0	-74	5426	5382	5316	5272	5206	5405	5295	30	1600	500	3630	10	1	6026990	327	-4.83	1.80	12	0.07	-1125.00	3024.00	10340	20230705	-47.49	5010	20240704	8.38	8140	-33.29	20240122	5010	8.38	20240704	9600	-43.44	20230714	5010	8.38	20240704	0.12	N	372800	500	30 억		11014	N	N	0	N	00	N
116	20240711	141214	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5480	140	2	2.62	21254260	3908	598.47	5340	5500	5300	6940	3740	5340	5438.65	0.18	0	-70	5426	5382	5316	5272	5206	5405	5295	30	1600	500	3630	10	1	6026990	330	-4.87	1.81	12	0.06	-1125.00	3024.00	10340	20230705	-47.00	5010	20240704	9.38	8140	-32.68	20240122	5010	9.38	20240704	9600	-42.92	20230714	5010	9.38	20240704	0.12	N	372800	500	30 억		11014	N	N	0	N	00	N
117	20240711	131212	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5490	150	2	2.81	20629620	3794	581.01	5340	5500	5300	6940	3740	5340	5437.43	0.18	0	-70	5426	5382	5316	5272	5206	5405	5295	30	1600	500	3630	10	1	6026990	331	-4.88	1.82	12	0.06	-1125.00	3024.00	10340	20230705	-46.91	5010	20240704	9.58	8140	-32.56	20240122	5010	9.58	20240704	9600	-42.81	20230714	5010	9.58	20240704	0.12	N	372800	500	30 억		11014	N	N	0	N	00	N
118	20240711	121210	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5420	80	2	1.50	20437720	3759	575.65	5340	5500	5300	6940	3740	5340	5437.01	0.18	0	-70	5426	5382	5316	5272	5206	5405	5295	30	1600	500	3630	10	1	6026990	327	-4.82	1.79	12	0.06	-1125.00	3024.00	10340	20230705	-47.58	5010	20240704	8.18	8140	-33.42	20240122	5010	8.18	20240704	9600	-43.54	20230714	5010	8.18	20240704	0.12	N	372800	500	30 억		11014	N	N	0	N	00	N
119	20240711	111207	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5470	130	2	2.43	13091090	2416	369.98	5340	5500	5300	6940	3740	5340	5418.50	0.18	0	-55	5426	5382	5316	5272	5206	5405	5295	30	1600	500	3630	10	1	6026990	330	-4.86	1.81	12	0.04	-1125.00	3024.00	10340	20230705	-47.10	5010	20240704	9.18	8140	-32.80	20240122	5010	9.18	20240704	9600	-43.02	20230714	5010	9.18	20240704	0.12	N	372800	500	30 억		11014	N	N	0	N	00	N
120	20240711	101209	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5390	50	2	0.94	7009380	1299	198.93	5340	5500	5300	6940	3740	5340	5395.98	0.18	0	-10	5426	5382	5316	5272	5206	5405	5295	30	1600	500	3630	10	1	6026990	325	-4.79	1.78	12	0.02	-1125.00	3024.00	10340	20230705	-47.87	5010	20240704	7.58	8140	-33.78	20240122	5010	7.58	20240704	9600	-43.85	20230714	5010	7.58	20240704	0.12	N	372800	500	30 억		11014	N	N	0	N	00	N
121	20240711	091206	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5330	-10	5	-0.19	2042040	383	58.65	5340	5340	5300	6940	3740	5340	5331.70	0.18	0	-25	5426	5382	5316	5272	5206	5405	5295	30	1600	500	3630	10	1	6026990	321	-4.74	1.76	12	0.01	-1125.00	3024.00	10340	20230705	-48.45	5010	20240704	6.39	8140	-34.52	20240122	5010	6.39	20240704	9600	-44.48	20230714	5010	6.39	20240704	0.12	N	372800	500	30 억		11014	N	N	0	N	00	N
122	20240710	161200	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5340	90	2	1.71	3467430	653	93.96	5250	5360	5250	6820	3680	5250	5310.00	0.18	0	-8	5330	5290	5230	5190	5130	5260	5160	30	1570	500	3570	10	1	6026990	322	-4.75	1.77	12	0.01	-1125.00	3024.00	10340	20230705	-48.36	5010	20240704	6.59	8140	-34.40	20240122	5010	6.59	20240704	9600	-44.38	20230714	5010	6.59	20240704	0.12	N	372800	500	30 억		11022	N	N	0	N	00	N
123	20240710	151206	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5320	70	2	1.33	3024730	570	82.01	5250	5360	5250	6820	3680	5250	5306.54	0.18	0	1	5330	5290	5230	5190	5130	5260	5160	30	1570	500	3570	10	1	6026990	321	-4.73	1.76	12	0.01	-1125.00	3024.00	10340	20230705	-48.55	5010	20240704	6.19	8140	-34.64	20240122	5010	6.19	20240704	9600	-44.58	20230714	5010	6.19	20240704	0.12	N	372800	500	30 억		11022	N	N	0	N	00	N
124	20240710	141206	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5340	90	2	1.71	2784840	525	75.54	5250	5360	5250	6820	3680	5250	5304.46	0.18	0	1	5330	5290	5230	5190	5130	5260	5160	30	1570	500	3570	10	1	6026990	322	-4.75	1.77	12	0.01	-1125.00	3024.00	10340	20230705	-48.36	5010	20240704	6.59	8140	-34.40	20240122	5010	6.59	20240704	9600	-44.38	20230714	5010	6.59	20240704	0.12	N	372800	500	30 억		11022	N	N	0	N	00	N
125	20240710	131205	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5340	90	2	1.71	2056730	388	55.83	5250	5360	5250	6820	3680	5250	5300.85	0.18	0	1	5330	5290	5230	5190	5130	5260	5160	30	1570	500	3570	10	1	6026990	322	-4.75	1.77	12	0.01	-1125.00	3024.00	10340	20230705	-48.36	5010	20240704	6.59	8140	-34.40	20240122	5010	6.59	20240704	9600	-44.38	20230714	5010	6.59	20240704	0.12	N	372800	500	30 억		11022	N	N	0	N	00	N
126	20240710	121202	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5360	110	2	2.10	1763450	333	47.91	5250	5360	5250	6820	3680	5250	5295.65	0.18	0	1	5330	5290	5230	5190	5130	5260	5160	30	1570	500	3570	10	1	6026990	323	-4.76	1.77	12	0.01	-1125.00	3024.00	10340	20230705	-48.16	5010	20240704	6.99	8140	-34.15	20240122	5010	6.99	20240704	9600	-44.17	20230714	5010	6.99	20240704	0.12	N	372800	500	30 억		11022	N	N	0	N	00	N
127	20240710	111204	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5280	30	2	0.57	1229630	233	33.53	5250	5310	5250	6820	3680	5250	5277.38	0.18	0	1	5330	5290	5230	5190	5130	5260	5160	30	1570	500	3570	10	1	6026990	318	-4.69	1.75	12	0.00	-1125.00	3024.00	10340	20230705	-48.94	5010	20240704	5.39	8140	-35.14	20240122	5010	5.39	20240704	9600	-45.00	20230714	5010	5.39	20240704	0.12	N	372800	500	30 억		11022	N	N	0	N	00	N
128	20240710	101200	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5280	30	2	0.57	369290	70	10.07	5250	5310	5250	6820	3680	5250	5275.57	0.18	0	1	5330	5290	5230	5190	5130	5260	5160	30	1570	500	3570	10	1	6026990	318	-4.69	1.75	12	0.00	-1125.00	3024.00	10340	20230705	-48.94	5010	20240704	5.39	8140	-35.14	20240122	5010	5.39	20240704	9600	-45.00	20230714	5010	5.39	20240704	0.12	N	372800	500	30 억		11022	N	N	0	N	00	N
129	20240710	091205	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5250	0	3	0.00	47250	9	1.29	5250	5250	5250	6820	3680	5250	5250.00	0.18	0	0	5330	5290	5230	5190	5130	5260	5160	30	1570	500	3570	10	1	6026990	316	-4.67	1.74	12	0.00	-1125.00	3024.00	10340	20230705	-49.23	5010	20240704	4.79	8140	-35.50	20240122	5010	4.79	20240704	9600	-45.31	20230714	5010	4.79	20240704	0.12	N	372800	500	30 억		11022	N	N	0	N	00	N
130	20240709	161157	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5250	10	2	0.19	3529360	674	38.54	5260	5270	5170	6810	3670	5240	5236.44	0.18	0	-3	5420	5330	5240	5150	5060	5285	5105	30	1570	500	3560	10	1	6026990	316	-4.67	1.74	12	0.01	-1125.00	3024.00	10340	20230705	-49.23	5010	20240704	4.79	8140	-35.50	20240122	5010	4.79	20240704	9600	-45.31	20230714	5010	4.79	20240704	0.12	N	372800	500	30 억		11025	N	N	0	N	00	N
131	20240709	151204	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5250	10	2	0.19	2700190	516	29.50	5260	5270	5170	6810	3670	5240	5232.93	0.18	0	-2	5420	5330	5240	5150	5060	5285	5105	30	1570	500	3560	10	1	6026990	316	-4.67	1.74	12	0.01	-1125.00	3024.00	10340	20230705	-49.23	5010	20240704	4.79	8140	-35.50	20240122	5010	4.79	20240704	9600	-45.31	20230714	5010	4.79	20240704	0.12	N	372800	500	30 억		11025	N	N	0	N	00	N
132	20240709	141204	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5270	30	2	0.57	2250700	430	24.59	5260	5270	5170	6810	3670	5240	5234.19	0.18	0	0	5420	5330	5240	5150	5060	5285	5105	30	1570	500	3560	10	1	6026990	318	-4.68	1.74	12	0.01	-1125.00	3024.00	10340	20230705	-49.03	5010	20240704	5.19	8140	-35.26	20240122	5010	5.19	20240704	9600	-45.10	20230714	5010	5.19	20240704	0.12	N	372800	500	30 억		11025	N	N	0	N	00	N
133	20240709	131208	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5270	30	2	0.57	2250700	430	24.59	5260	5270	5170	6810	3670	5240	5234.19	0.18	0	0	5420	5330	5240	5150	5060	5285	5105	30	1570	500	3560	10	1	6026990	318	-4.68	1.74	12	0.01	-1125.00	3024.00	10340	20230705	-49.03	5010	20240704	5.19	8140	-35.26	20240122	5010	5.19	20240704	9600	-45.10	20230714	5010	5.19	20240704	0.12	N	372800	500	30 억		11025	N	N	0	N	00	N
134	20240709	121209	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5270	30	2	0.57	2187520	418	23.90	5260	5270	5170	6810	3670	5240	5233.30	0.18	0	0	5420	5330	5240	5150	5060	5285	5105	30	1570	500	3560	10	1	6026990	318	-4.68	1.74	12	0.01	-1125.00	3024.00	10340	20230705	-49.03	5010	20240704	5.19	8140	-35.26	20240122	5010	5.19	20240704	9600	-45.10	20230714	5010	5.19	20240704	0.12	N	372800	500	30 억		11025	N	N	0	N	00	N
135	20240709	111209	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5270	30	2	0.57	1421470	271	15.49	5260	5270	5170	6810	3670	5240	5245.28	0.18	0	0	5420	5330	5240	5150	5060	5285	5105	30	1570	500	3560	10	1	6026990	318	-4.68	1.74	12	0.00	-1125.00	3024.00	10340	20230705	-49.03	5010	20240704	5.19	8140	-35.26	20240122	5010	5.19	20240704	9600	-45.10	20230714	5010	5.19	20240704	0.12	N	372800	500	30 억		11025	N	N	0	N	00	N
136	20240709	101204	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5260	20	2	0.38	1306520	249	14.24	5260	5260	5170	6810	3670	5240	5247.07	0.18	0	-1	5420	5330	5240	5150	5060	5285	5105	30	1570	500	3560	10	1	6026990	317	-4.68	1.74	12	0.00	-1125.00	3024.00	10340	20230705	-49.13	5010	20240704	4.99	8140	-35.38	20240122	5010	4.99	20240704	9600	-45.21	20230714	5010	4.99	20240704	0.12	N	372800	500	30 억		11025	N	N	0	N	00	N
137	20240709	091201	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5170	-70	5	-1.34	623210	119	6.80	5260	5260	5170	6810	3670	5240	5237.06	0.18	0	-1	5420	5330	5240	5150	5060	5285	5105	30	1570	500	3560	10	1	6026990	312	-4.60	1.71	12	0.00	-1125.00	3024.00	10340	20230705	-50.00	5010	20240704	3.19	8140	-36.49	20240122	5010	3.19	20240704	9600	-46.15	20230714	5010	3.19	20240704	0.12	N	372800	500	30 억		11025	N	N	0	N	00	N
138	20240708	161154	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5240	-80	5	-1.50	9192980	1749	107.04	5260	5330	5150	6910	3730	5320	5256.13	0.18	0	24	5506	5412	5366	5272	5226	5390	5250	30	1590	500	3610	10	1	6026990	316	-4.66	1.73	12	0.03	-1125.00	3024.00	10340	20230705	-49.32	5010	20240704	4.59	8140	-35.63	20240122	5010	4.59	20240704	9600	-45.42	20230714	5010	4.59	20240704	0.12	N	372800	500	30 억		11001	N	N	0	N	00	N
139	20240708	151156	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5320	0	3	0.00	8379740	1594	97.55	5260	5330	5150	6910	3730	5320	5257.05	0.18	0	66	5506	5412	5366	5272	5226	5390	5250	30	1590	500	3610	10	1	6026990	321	-4.73	1.76	12	0.03	-1125.00	3024.00	10340	20230705	-48.55	5010	20240704	6.19	8140	-34.64	20240122	5010	6.19	20240704	9600	-44.58	20230714	5010	6.19	20240704	0.12	N	372800	500	30 억		11001	N	N	0	N	00	N
140	20240708	141159	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5320	0	3	0.00	7771420	1477	90.39	5260	5330	5150	6910	3730	5320	5261.62	0.18	0	68	5506	5412	5366	5272	5226	5390	5250	30	1590	500	3610	10	1	6026990	321	-4.73	1.76	12	0.02	-1125.00	3024.00	10340	20230705	-48.55	5010	20240704	6.19	8140	-34.64	20240122	5010	6.19	20240704	9600	-44.58	20230714	5010	6.19	20240704	0.12	N	372800	500	30 억		11001	N	N	0	N	00	N
141	20240708	131154	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5320	0	3	0.00	3697400	702	42.96	5260	5320	5210	6910	3730	5320	5266.95	0.18	0	36	5506	5412	5366	5272	5226	5390	5250	30	1590	500	3610	10	1	6026990	321	-4.73	1.76	12	0.01	-1125.00	3024.00	10340	20230705	-48.55	5010	20240704	6.19	8140	-34.64	20240122	5010	6.19	20240704	9600	-44.58	20230714	5010	6.19	20240704	0.12	N	372800	500	30 억		11001	N	N	0	N	00	N
142	20240708	121156	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5320	0	3	0.00	3081410	586	35.86	5260	5320	5210	6910	3730	5320	5258.38	0.18	0	36	5506	5412	5366	5272	5226	5390	5250	30	1590	500	3610	10	1	6026990	321	-4.73	1.76	12	0.01	-1125.00	3024.00	10340	20230705	-48.55	5010	20240704	6.19	8140	-34.64	20240122	5010	6.19	20240704	9600	-44.58	20230714	5010	6.19	20240704	0.12	N	372800	500	30 억		11001	N	N	0	N	00	N
143	20240708	111153	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5310	-10	5	-0.19	1554040	295	18.05	5260	5320	5210	6910	3730	5320	5267.93	0.18	0	36	5506	5412	5366	5272	5226	5390	5250	30	1590	500	3610	10	1	6026990	320	-4.72	1.76	12	0.00	-1125.00	3024.00	10340	20230705	-48.65	5010	20240704	5.99	8140	-34.77	20240122	5010	5.99	20240704	9600	-44.69	20230714	5010	5.99	20240704	0.12	N	372800	500	30 억		11001	N	N	0	N	00	N
144	20240708	101154	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5240	-80	5	-1.50	1284840	244	14.93	5260	5320	5210	6910	3730	5320	5265.74	0.18	0	29	5506	5412	5366	5272	5226	5390	5250	30	1590	500	3610	10	1	6026990	316	-4.66	1.73	12	0.00	-1125.00	3024.00	10340	20230705	-49.32	5010	20240704	4.59	8140	-35.63	20240122	5010	4.59	20240704	9600	-45.42	20230714	5010	4.59	20240704	0.12	N	372800	500	30 억		11001	N	N	0	N	00	N
145	20240708	091153	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5250	-70	5	-1.32	946500	180	11.02	5260	5260	5250	6910	3730	5320	5258.33	0.18	0	29	5506	5412	5366	5272	5226	5390	5250	30	1590	500	3610	10	1	6026990	316	-4.67	1.74	12	0.00	-1125.00	3024.00	10340	20230705	-49.23	5010	20240704	4.79	8140	-35.50	20240122	5010	4.79	20240704	9600	-45.31	20230714	5010	4.79	20240704	0.12	N	372800	500	30 억		11001	N	N	0	N	00	N
146	20240705	161148	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5320	-50	5	-0.93	8772210	1634	19.03	5320	5460	5320	6980	3760	5370	5368.55	0.18	0	-136	5743	5556	5283	5096	4823	5650	5190	30	1610	500	3650	10	1	6026990	321	-4.73	1.76	12	0.03	-1125.00	3024.00	10340	20230705	-48.55	5010	20240704	6.19	8140	-34.64	20240122	5010	6.19	20240704	10340	-48.55	20230705	5010	6.19	20240704	0.12	N	372800	500	30 억		11137	N	N	0	N	00	N
147	20240705	151151	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5360	-10	5	-0.19	8437040	1571	18.30	5320	5460	5320	6980	3760	5370	5370.49	0.18	0	-126	5743	5556	5283	5096	4823	5650	5190	30	1610	500	3650	10	1	6026990	323	-4.76	1.77	12	0.03	-1125.00	3024.00	10340	20230705	-48.16	5010	20240704	6.99	8140	-34.15	20240122	5010	6.99	20240704	10340	-48.16	20230705	5010	6.99	20240704	0.12	N	372800	500	30 억		11137	N	N	0	N	00	N
148	20240705	141153	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5350	-20	5	-0.37	5387910	1000	11.65	5320	5460	5320	6980	3760	5370	5387.91	0.18	0	-127	5743	5556	5283	5096	4823	5650	5190	30	1610	500	3650	10	1	6026990	322	-4.76	1.77	12	0.02	-1125.00	3024.00	10340	20230705	-48.26	5010	20240704	6.79	8140	-34.28	20240122	5010	6.79	20240704	10340	-48.26	20230705	5010	6.79	20240704	0.12	N	372800	500	30 억		11137	N	N	0	N	00	N
149	20240705	131151	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5340	-30	5	-0.56	5296960	983	11.45	5320	5460	5320	6980	3760	5370	5388.57	0.18	0	-127	5743	5556	5283	5096	4823	5650	5190	30	1610	500	3650	10	1	6026990	322	-4.75	1.77	12	0.02	-1125.00	3024.00	10340	20230705	-48.36	5010	20240704	6.59	8140	-34.40	20240122	5010	6.59	20240704	10340	-48.36	20230705	5010	6.59	20240704	0.12	N	372800	500	30 억		11137	N	N	0	N	00	N
150	20240705	121151	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5380	10	2	0.19	4753620	882	10.27	5320	5460	5320	6980	3760	5370	5389.59	0.18	0	-120	5743	5556	5283	5096	4823	5650	5190	30	1610	500	3650	10	1	6026990	324	-4.78	1.78	12	0.01	-1125.00	3024.00	10340	20230705	-47.97	5010	20240704	7.39	8140	-33.91	20240122	5010	7.39	20240704	10340	-47.97	20230705	5010	7.39	20240704	0.12	N	372800	500	30 억		11137	N	N	0	N	00	N
151	20240705	111148	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5320	-50	5	-0.93	4178840	775	9.03	5320	5460	5320	6980	3760	5370	5392.05	0.18	0	-119	5743	5556	5283	5096	4823	5650	5190	30	1610	500	3650	10	1	6026990	321	-4.73	1.76	12	0.01	-1125.00	3024.00	10340	20230705	-48.55	5010	20240704	6.19	8140	-34.64	20240122	5010	6.19	20240704	10340	-48.55	20230705	5010	6.19	20240704	0.12	N	372800	500	30 억		11137	N	N	0	N	00	N
152	20240705	101148	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5440	70	2	1.30	2938340	544	6.34	5320	5460	5320	6980	3760	5370	5401.36	0.18	0	-111	5743	5556	5283	5096	4823	5650	5190	30	1610	500	3650	10	1	6026990	328	-4.84	1.80	12	0.01	-1125.00	3024.00	10340	20230705	-47.39	5010	20240704	8.58	8140	-33.17	20240122	5010	8.58	20240704	10340	-47.39	20230705	5010	8.58	20240704	0.12	N	372800	500	30 억		11137	N	N	0	N	00	N
153	20240705	091150	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5340	-30	5	-0.56	1044880	195	2.27	5320	5360	5320	6980	3760	5370	5358.36	0.18	0	-27	5743	5556	5283	5096	4823	5650	5190	30	1610	500	3650	10	1	6026990	322	-4.75	1.77	12	0.00	-1125.00	3024.00	10340	20230705	-48.36	5010	20240704	6.59	8140	-34.40	20240122	5010	6.59	20240704	10340	-48.36	20230705	5010	6.59	20240704	0.12	N	372800	500	30 억		11137	N	N	0	N	00	N
154	20240704	161143	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5370	260	2	5.09	44522870	8569	91.02	5080	5470	5010	6640	3580	5110	5195.79	0.19	0	-128	5263	5186	5143	5066	5023	5165	5045	30	1530	500	3470	10	1	6026990	324	-4.77	1.78	12	0.14	-1125.00	3024.00	10340	20230705	-48.07	5010	20240704	7.19	8140	-34.03	20240122	5010	7.19	20240704	10340	-48.07	20230705	5010	7.19	20240704	0.13	N	372800	500	30 억		11263	N	N	0	N	00	N
155	20240704	151148	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5350	240	2	4.70	42752730	8239	87.52	5080	5470	5010	6640	3580	5110	5189.07	0.19	0	-112	5263	5186	5143	5066	5023	5165	5045	30	1530	500	3470	10	1	6026990	322	-4.76	1.77	12	0.14	-1125.00	3024.00	10340	20230705	-48.26	5010	20240704	6.79	8140	-34.28	20240122	5010	6.79	20240704	10340	-48.26	20230705	5010	6.79	20240704	0.13	N	372800	500	30 억		11263	N	N	0	N	00	N
156	20240704	141147	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5090	-20	5	-0.39	22671260	4466	47.44	5080	5130	5010	6640	3580	5110	5076.41	0.19	0	25	5263	5186	5143	5066	5023	5165	5045	30	1530	500	3470	10	1	6026990	307	-4.52	1.68	12	0.07	-1125.00	3024.00	10340	20230705	-50.77	5010	20240704	1.60	8140	-37.47	20240122	5010	1.60	20240704	10340	-50.77	20230705	5010	1.60	20240704	0.13	N	372800	500	30 억		11263	N	N	0	N	00	N
157	20240704	131147	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5080	-30	5	-0.59	18373400	3620	38.45	5080	5130	5010	6640	3580	5110	5075.52	0.19	0	25	5263	5186	5143	5066	5023	5165	5045	30	1530	500	3470	10	1	6026990	306	-4.52	1.68	12	0.06	-1125.00	3024.00	10340	20230705	-50.87	5010	20240704	1.40	8140	-37.59	20240122	5010	1.40	20240704	10340	-50.87	20230705	5010	1.40	20240704	0.13	N	372800	500	30 억		11263	N	N	0	N	00	N
158	20240704	121147	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5090	-20	5	-0.39	16580010	3267	34.70	5080	5130	5010	6640	3580	5110	5075.00	0.19	0	25	5263	5186	5143	5066	5023	5165	5045	30	1530	500	3470	10	1	6026990	307	-4.52	1.68	12	0.05	-1125.00	3024.00	10340	20230705	-50.77	5010	20240704	1.60	8140	-37.47	20240122	5010	1.60	20240704	10340	-50.77	20230705	5010	1.60	20240704	0.13	N	372800	500	30 억		11263	N	N	0	N	00	N
159	20240704	111145	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5080	-30	5	-0.59	13283510	2619	27.82	5080	5130	5010	6640	3580	5110	5071.98	0.19	0	25	5263	5186	5143	5066	5023	5165	5045	30	1530	500	3470	10	1	6026990	306	-4.52	1.68	12	0.04	-1125.00	3024.00	10340	20230705	-50.87	5010	20240704	1.40	8140	-37.59	20240122	5010	1.40	20240704	10340	-50.87	20230705	5010	1.40	20240704	0.13	N	372800	500	30 억		11263	N	N	0	N	00	N
160	20240704	101145	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5070	-40	5	-0.78	7202670	1424	15.13	5080	5130	5010	6640	3580	5110	5058.05	0.19	0	332	5263	5186	5143	5066	5023	5165	5045	30	1530	500	3470	10	1	6026990	306	-4.51	1.68	12	0.02	-1125.00	3024.00	10340	20230705	-50.97	5010	20240704	1.20	8140	-37.71	20240122	5010	1.20	20240704	10340	-50.97	20230705	5010	1.20	20240704	0.13	N	372800	500	30 억		11263	N	N	0	N	00	N
161	20240704	091147	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5110	0	3	0.00	1762820	347	3.69	5080	5110	5080	6640	3580	5110	5080.17	0.19	0	-2	5263	5186	5143	5066	5023	5165	5045	30	1530	500	3470	10	1	6026990	308	-4.54	1.69	12	0.01	-1125.00	3024.00	10340	20230705	-50.58	5080	20240704	0.59	8140	-37.22	20240122	5080	0.59	20240704	10340	-50.58	20230705	5080	0.59	20240704	0.13	N	372800	500	30 억		11263	N	N	0	N	00	N
162	20240703	161140	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5110	-110	5	-2.11	48199650	9414	461.47	5220	5220	5100	6780	3660	5220	5120.00	0.19	0	-7	5273	5246	5193	5166	5113	5260	5180	30	1560	500	3540	10	1	6026990	308	-4.54	1.69	12	0.16	-1125.00	3024.00	10340	20230705	-50.58	5090	20240626	0.39	8140	-37.22	20240122	5090	0.39	20240626	10340	-50.58	20230705	5090	0.39	20240626	0.13	N	372800	500	30 억		11266	N	N	0	N	00	N
163	20240703	151144	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5130	-90	5	-1.72	44101340	8612	422.16	5220	5220	5100	6780	3660	5220	5120.92	0.19	0	331	5273	5246	5193	5166	5113	5260	5180	30	1560	500	3540	10	1	6026990	309	-4.56	1.70	12	0.14	-1125.00	3024.00	10340	20230705	-50.39	5090	20240626	0.79	8140	-36.98	20240122	5090	0.79	20240626	10340	-50.39	20230705	5090	0.79	20240626	0.13	N	372800	500	30 억		11266	N	N	0	N	00	N
164	20240703	141144	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5210	-10	5	-0.19	10333630	1998	97.94	5220	5220	5130	6780	3660	5220	5171.99	0.19	0	61	5273	5246	5193	5166	5113	5260	5180	30	1560	500	3540	10	1	6026990	314	-4.63	1.72	12	0.03	-1125.00	3024.00	10340	20230705	-49.61	5090	20240626	2.36	8140	-36.00	20240122	5090	2.36	20240626	10340	-49.61	20230705	5090	2.36	20240626	0.13	N	372800	500	30 억		11266	N	N	0	N	00	N
165	20240703	131144	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5210	-10	5	-0.19	9102580	1759	86.23	5220	5220	5140	6780	3660	5220	5174.86	0.19	0	23	5273	5246	5193	5166	5113	5260	5180	30	1560	500	3540	10	1	6026990	314	-4.63	1.72	12	0.03	-1125.00	3024.00	10340	20230705	-49.61	5090	20240626	2.36	8140	-36.00	20240122	5090	2.36	20240626	10340	-49.61	20230705	5090	2.36	20240626	0.13	N	372800	500	30 억		11266	N	N	0	N	00	N
166	20240703	121143	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5210	-10	5	-0.19	8978320	1735	85.05	5220	5220	5140	6780	3660	5220	5174.82	0.19	0	23	5273	5246	5193	5166	5113	5260	5180	30	1560	500	3540	10	1	6026990	314	-4.63	1.72	12	0.03	-1125.00	3024.00	10340	20230705	-49.61	5090	20240626	2.36	8140	-36.00	20240122	5090	2.36	20240626	10340	-49.61	20230705	5090	2.36	20240626	0.13	N	372800	500	30 억		11266	N	N	0	N	00	N
167	20240703	111145	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5140	-80	5	-1.53	6780410	1309	64.17	5220	5220	5140	6780	3660	5220	5179.84	0.19	0	23	5273	5246	5193	5166	5113	5260	5180	30	1560	500	3540	10	1	6026990	310	-4.57	1.70	12	0.02	-1125.00	3024.00	10340	20230705	-50.29	5090	20240626	0.98	8140	-36.86	20240122	5090	0.98	20240626	10340	-50.29	20230705	5090	0.98	20240626	0.13	N	372800	500	30 억		11266	N	N	0	N	00	N
168	20240703	101145	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5170	-50	5	-0.96	4944460	953	46.72	5220	5220	5160	6780	3660	5220	5188.31	0.19	0	23	5273	5246	5193	5166	5113	5260	5180	30	1560	500	3540	10	1	6026990	312	-4.60	1.71	12	0.02	-1125.00	3024.00	10340	20230705	-50.00	5090	20240626	1.57	8140	-36.49	20240122	5090	1.57	20240626	10340	-50.00	20230705	5090	1.57	20240626	0.13	N	372800	500	30 억		11266	N	N	0	N	00	N
169	20240703	091142	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5160	-60	5	-1.15	3462890	667	32.70	5220	5220	5160	6780	3660	5220	5191.74	0.19	0	-1	5273	5246	5193	5166	5113	5260	5180	30	1560	500	3540	10	1	6026990	311	-4.59	1.71	12	0.01	-1125.00	3024.00	10340	20230705	-50.10	5090	20240626	1.38	8140	-36.61	20240122	5090	1.38	20240626	10340	-50.10	20230705	5090	1.38	20240626	0.13	N	372800	500	30 억		11266	N	N	0	N	00	N
170	20240702	161138	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5220	80	2	1.56	10581670	2040	47.90	5140	5220	5140	6680	3600	5140	5187.09	0.19	0	-44	5273	5206	5163	5096	5053	5240	5130	30	1540	500	3490	10	1	6026990	315	-4.64	1.73	12	0.03	-1125.00	3024.00	10340	20230705	-49.52	5090	20240626	2.55	8140	-35.87	20240122	5090	2.55	20240626	10340	-49.52	20230705	5090	2.55	20240626	0.13	N	372800	500	30 억		11310	N	N	0	N	00	N
171	20240702	151140	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5220	80	2	1.56	10101500	1948	45.74	5140	5220	5140	6680	3600	5140	5185.57	0.19	0	-43	5273	5206	5163	5096	5053	5240	5130	30	1540	500	3490	10	1	6026990	315	-4.64	1.73	12	0.03	-1125.00	3024.00	10340	20230705	-49.52	5090	20240626	2.55	8140	-35.87	20240122	5090	2.55	20240626	10340	-49.52	20230705	5090	2.55	20240626	0.13	N	372800	500	30 억		11310	N	N	0	N	00	N
172	20240702	141141	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5200	60	2	1.17	9163150	1767	41.49	5140	5220	5140	6680	3600	5140	5185.71	0.19	0	-42	5273	5206	5163	5096	5053	5240	5130	30	1540	500	3490	10	1	6026990	313	-4.62	1.72	12	0.03	-1125.00	3024.00	10340	20230705	-49.71	5090	20240626	2.16	8140	-36.12	20240122	5090	2.16	20240626	10340	-49.71	20230705	5090	2.16	20240626	0.13	N	372800	500	30 억		11310	N	N	0	N	00	N
173	20240702	131141	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5200	60	2	1.17	7790590	1503	35.29	5140	5220	5140	6680	3600	5140	5183.36	0.19	0	-33	5273	5206	5163	5096	5053	5240	5130	30	1540	500	3490	10	1	6026990	313	-4.62	1.72	12	0.02	-1125.00	3024.00	10340	20230705	-49.71	5090	20240626	2.16	8140	-36.12	20240122	5090	2.16	20240626	10340	-49.71	20230705	5090	2.16	20240626	0.13	N	372800	500	30 억		11310	N	N	0	N	00	N
174	20240702	121141	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5200	60	2	1.17	7775000	1500	35.22	5140	5220	5140	6680	3600	5140	5183.33	0.19	0	-33	5273	5206	5163	5096	5053	5240	5130	30	1540	500	3490	10	1	6026990	313	-4.62	1.72	12	0.02	-1125.00	3024.00	10340	20230705	-49.71	5090	20240626	2.16	8140	-36.12	20240122	5090	2.16	20240626	10340	-49.71	20230705	5090	2.16	20240626	0.13	N	372800	500	30 억		11310	N	N	0	N	00	N
175	20240702	111140	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5200	60	2	1.17	7587800	1464	34.37	5140	5220	5140	6680	3600	5140	5182.92	0.19	0	-33	5273	5206	5163	5096	5053	5240	5130	30	1540	500	3490	10	1	6026990	313	-4.62	1.72	12	0.02	-1125.00	3024.00	10340	20230705	-49.71	5090	20240626	2.16	8140	-36.12	20240122	5090	2.16	20240626	10340	-49.71	20230705	5090	2.16	20240626	0.13	N	372800	500	30 억		11310	N	N	0	N	00	N
176	20240702	101139	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5200	60	2	1.17	6672560	1288	30.24	5140	5200	5140	6680	3600	5140	5180.56	0.19	0	-33	5273	5206	5163	5096	5053	5240	5130	30	1540	500	3490	10	1	6026990	313	-4.62	1.72	12	0.02	-1125.00	3024.00	10340	20230705	-49.71	5090	20240626	2.16	8140	-36.12	20240122	5090	2.16	20240626	10340	-49.71	20230705	5090	2.16	20240626	0.13	N	372800	500	30 억		11310	N	N	0	N	00	N
177	20240702	091141	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5170	30	2	0.58	868990	169	3.97	5140	5170	5140	6680	3600	5140	5141.95	0.19	0	-23	5273	5206	5163	5096	5053	5240	5130	30	1540	500	3490	10	1	6026990	312	-4.60	1.71	12	0.00	-1125.00	3024.00	10340	20230705	-50.00	5090	20240626	1.57	8140	-36.49	20240122	5090	1.57	20240626	10340	-50.00	20230705	5090	1.57	20240626	0.13	N	372800	500	30 억		11310	N	N	0	N	00	N
178	20240701	161136	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5140	40	2	0.78	21437220	4156	346.33	5120	5230	5120	6630	3570	5100	5158.16	0.19	0	24	5366	5232	5166	5032	4966	5200	5000	30	1530	500	3460	10	1	6026990	310	-4.57	1.70	12	0.07	-1125.00	3024.00	10340	20230705	-50.29	5090	20240626	0.98	8140	-36.86	20240122	5090	0.98	20240626	10340	-50.29	20230705	5090	0.98	20240626	0.14	N	372800	500	30 억		11286	N	N	0	N	00	N
179	20240701	151139	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5170	70	2	1.37	20321510	3939	328.25	5120	5230	5120	6630	3570	5100	5159.05	0.19	0	34	5366	5232	5166	5032	4966	5200	5000	30	1530	500	3460	10	1	6026990	312	-4.60	1.71	12	0.07	-1125.00	3024.00	10340	20230705	-50.00	5090	20240626	1.57	8140	-36.49	20240122	5090	1.57	20240626	10340	-50.00	20230705	5090	1.57	20240626	0.14	N	372800	500	30 억		11286	N	N	0	N	00	N
180	20240701	141137	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5210	110	2	2.16	13776810	2673	222.75	5120	5210	5120	6630	3570	5100	5154.06	0.19	0	-11	5366	5232	5166	5032	4966	5200	5000	30	1530	500	3460	10	1	6026990	314	-4.63	1.72	12	0.04	-1125.00	3024.00	10340	20230705	-49.61	5090	20240626	2.36	8140	-36.00	20240122	5090	2.36	20240626	10340	-49.61	20230705	5090	2.36	20240626	0.14	N	372800	500	30 억		11286	N	N	0	N	00	N
181	20240701	131137	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5150	50	2	0.98	12536280	2434	202.83	5120	5170	5120	6630	3570	5100	5150.48	0.19	0	1	5366	5232	5166	5032	4966	5200	5000	30	1530	500	3460	10	1	6026990	310	-4.58	1.70	12	0.04	-1125.00	3024.00	10340	20230705	-50.19	5090	20240626	1.18	8140	-36.73	20240122	5090	1.18	20240626	10340	-50.19	20230705	5090	1.18	20240626	0.14	N	372800	500	30 억		11286	N	N	0	N	00	N
182	20240701	121137	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5170	70	2	1.37	9424600	1830	152.50	5120	5170	5120	6630	3570	5100	5150.05	0.19	0	1	5366	5232	5166	5032	4966	5200	5000	30	1530	500	3460	10	1	6026990	312	-4.60	1.71	12	0.03	-1125.00	3024.00	10340	20230705	-50.00	5090	20240626	1.57	8140	-36.49	20240122	5090	1.57	20240626	10340	-50.00	20230705	5090	1.57	20240626	0.14	N	372800	500	30 억		11286	N	N	0	N	00	N
183	20240701	111133	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5170	70	2	1.37	8336640	1619	134.92	5120	5170	5120	6630	3570	5100	5149.25	0.19	0	3	5366	5232	5166	5032	4966	5200	5000	30	1530	500	3460	10	1	6026990	312	-4.60	1.71	12	0.03	-1125.00	3024.00	10340	20230705	-50.00	5090	20240626	1.57	8140	-36.49	20240122	5090	1.57	20240626	10340	-50.00	20230705	5090	1.57	20240626	0.14	N	372800	500	30 억		11286	N	N	0	N	00	N
184	20240701	101132	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5160	60	2	1.18	7567800	1470	122.50	5120	5160	5120	6630	3570	5100	5148.16	0.19	0	3	5366	5232	5166	5032	4966	5200	5000	30	1530	500	3460	10	1	6026990	311	-4.59	1.71	12	0.02	-1125.00	3024.00	10340	20230705	-50.10	5090	20240626	1.38	8140	-36.61	20240122	5090	1.38	20240626	10340	-50.10	20230705	5090	1.38	20240626	0.14	N	372800	500	30 억		11286	N	N	0	N	00	N
185	20240701	091131	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5130	30	2	0.59	20490	4	0.33	5120	5130	5120	6630	3570	5100	5122.50	0.19	0	0	5366	5232	5166	5032	4966	5200	5000	30	1530	500	3460	10	1	6026990	309	-4.56	1.70	12	0.00	-1125.00	3024.00	10340	20230705	-50.39	5090	20240626	0.79	8140	-36.98	20240122	5090	0.79	20240626	10340	-50.39	20230705	5090	0.79	20240626	0.14	N	372800	500	30 억		11286	N	N	0	N	00	N