KissMeData/377030/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	161240	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3725	65	2	1.78	129164625	35527	64.70	3650	3725	3590	4755	2565	3660	3635.67	0.51	0	-4983	3913	3786	3718	3591	3523	3752	3557	98	1095	500	2480	5	1	19570882	729	-5.51	2.86	12	0.18	-676.00	1304.00	10390	20240109	-64.15	3585	20240704	3.91	10390	-64.15	20240109	3585	3.91	20240704	10390	-64.15	20240109	3585	3.91	20240704	0.92	N	377030	500	97 억		99684	N	N	42	N	00	N
3	20240731	151259	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3665	5	2	0.14	118988490	32790	59.71	3650	3700	3590	4755	2565	3660	3628.80	0.51	0	-4297	3913	3786	3718	3591	3523	3752	3557	98	1095	500	2480	5	1	19570882	717	-5.42	2.81	12	0.17	-676.00	1304.00	10390	20240109	-64.73	3585	20240704	2.23	10390	-64.73	20240109	3585	2.23	20240704	10390	-64.73	20240109	3585	2.23	20240704	0.92	N	377030	500	97 억		99684	N	N	75	N	00	N
4	20240731	141259	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3620	-40	5	-1.09	91745555	25333	46.13	3650	3685	3590	4755	2565	3660	3621.58	0.51	0	-5525	3913	3786	3718	3591	3523	3752	3557	98	1095	500	2480	5	1	19570882	708	-5.36	2.78	12	0.13	-676.00	1304.00	10390	20240109	-65.16	3585	20240704	0.98	10390	-65.16	20240109	3585	0.98	20240704	10390	-65.16	20240109	3585	0.98	20240704	0.92	N	377030	500	97 억		99684	N	N	75	N	00	N
5	20240731	131254	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3635	-25	5	-0.68	84058700	23211	42.27	3650	3685	3590	4755	2565	3660	3621.50	0.51	0	-5429	3913	3786	3718	3591	3523	3752	3557	98	1095	500	2480	5	1	19570882	711	-5.38	2.79	12	0.12	-676.00	1304.00	10390	20240109	-65.01	3585	20240704	1.39	10390	-65.01	20240109	3585	1.39	20240704	10390	-65.01	20240109	3585	1.39	20240704	0.92	N	377030	500	97 억		99684	N	N	75	N	00	N
6	20240731	121252	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3605	-55	5	-1.50	68869590	19021	34.64	3650	3685	3590	4755	2565	3660	3620.71	0.51	0	-4787	3913	3786	3718	3591	3523	3752	3557	98	1095	500	2480	5	1	19570882	706	-5.33	2.76	12	0.10	-676.00	1304.00	10390	20240109	-65.30	3585	20240704	0.56	10390	-65.30	20240109	3585	0.56	20240704	10390	-65.30	20240109	3585	0.56	20240704	0.92	N	377030	500	97 억		99684	N	N	75	N	00	N
7	20240731	111255	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3615	-45	5	-1.23	65520115	18093	32.95	3650	3685	3590	4755	2565	3660	3621.29	0.51	0	-4690	3913	3786	3718	3591	3523	3752	3557	98	1095	500	2480	5	1	19570882	707	-5.35	2.77	12	0.09	-676.00	1304.00	10390	20240109	-65.21	3585	20240704	0.84	10390	-65.21	20240109	3585	0.84	20240704	10390	-65.21	20240109	3585	0.84	20240704	0.92	N	377030	500	97 억		99684	N	N	75	N	00	N
8	20240731	101253	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3650	-10	5	-0.27	37160235	10284	18.73	3650	3685	3590	4755	2565	3660	3613.40	0.51	0	160	3913	3786	3718	3591	3523	3752	3557	98	1095	500	2480	5	1	19570882	714	-5.40	2.80	12	0.05	-676.00	1304.00	10390	20240109	-64.87	3585	20240704	1.81	10390	-64.87	20240109	3585	1.81	20240704	10390	-64.87	20240109	3585	1.81	20240704	0.92	N	377030	500	97 억		99684	N	N	75	N	00	N
9	20240731	091250	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3605	-55	5	-1.50	9472980	2618	4.77	3650	3660	3605	4755	2565	3660	3618.39	0.51	0	511	3913	3786	3718	3591	3523	3752	3557	98	1095	500	2480	5	1	19570882	706	-5.33	2.76	12	0.01	-676.00	1304.00	10390	20240109	-65.30	3585	20240704	0.56	10390	-65.30	20240109	3585	0.56	20240704	10390	-65.30	20240109	3585	0.56	20240704	0.92	N	377030	500	97 억		99684	N	N	75	N	00	N
10	20240730	161220	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3660	-135	5	-3.56	202936170	54912	263.82	3795	3845	3650	4930	2660	3795	3695.67	0.59	0	-15443	3881	3837	3796	3752	3711	3860	3775	98	1135	500	2580	5	1	19570882	716	-5.41	2.81	12	0.28	-676.00	1304.00	10390	20240109	-64.77	3585	20240704	2.09	10390	-64.77	20240109	3585	2.09	20240704	10390	-64.77	20240109	3585	2.09	20240704	0.96	N	377030	500	97 억		115124	N	N	75	N	00	N
11	20240730	151246	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3665	-130	5	-3.43	177329565	47900	230.13	3795	3845	3650	4930	2660	3795	3702.08	0.59	0	-10259	3881	3837	3796	3752	3711	3860	3775	98	1135	500	2580	5	1	19570882	717	-5.42	2.81	12	0.24	-676.00	1304.00	10390	20240109	-64.73	3585	20240704	2.23	10390	-64.73	20240109	3585	2.23	20240704	10390	-64.73	20240109	3585	2.23	20240704	0.96	N	377030	500	97 억		115124	N	N	40	N	00	N
12	20240730	141229	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3680	-115	5	-3.03	156379935	42181	202.66	3795	3845	3665	4930	2660	3795	3707.35	0.59	0	-8430	3881	3837	3796	3752	3711	3860	3775	98	1135	500	2580	5	1	19570882	720	-5.44	2.82	12	0.22	-676.00	1304.00	10390	20240109	-64.58	3585	20240704	2.65	10390	-64.58	20240109	3585	2.65	20240704	10390	-64.58	20240109	3585	2.65	20240704	0.96	N	377030	500	97 억		115124	N	N	40	N	00	N
13	20240730	131236	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3670	-125	5	-3.29	144489130	38942	187.10	3795	3845	3665	4930	2660	3795	3710.37	0.59	0	-7718	3881	3837	3796	3752	3711	3860	3775	98	1135	500	2580	5	1	19570882	718	-5.43	2.81	12	0.20	-676.00	1304.00	10390	20240109	-64.68	3585	20240704	2.37	10390	-64.68	20240109	3585	2.37	20240704	10390	-64.68	20240109	3585	2.37	20240704	0.96	N	377030	500	97 억		115124	N	N	40	N	00	N
14	20240730	121226	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3685	-110	5	-2.90	135747755	36564	175.67	3795	3845	3665	4930	2660	3795	3712.60	0.59	0	-6624	3881	3837	3796	3752	3711	3860	3775	98	1135	500	2580	5	1	19570882	721	-5.45	2.83	12	0.19	-676.00	1304.00	10390	20240109	-64.53	3585	20240704	2.79	10390	-64.53	20240109	3585	2.79	20240704	10390	-64.53	20240109	3585	2.79	20240704	0.96	N	377030	500	97 억		115124	N	N	40	N	00	N
15	20240730	111236	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3720	-75	5	-1.98	81837655	21921	105.32	3795	3845	3670	4930	2660	3795	3733.30	0.59	0	-6994	3881	3837	3796	3752	3711	3860	3775	98	1135	500	2580	5	1	19570882	728	-5.50	2.85	12	0.11	-676.00	1304.00	10390	20240109	-64.20	3585	20240704	3.77	10390	-64.20	20240109	3585	3.77	20240704	10390	-64.20	20240109	3585	3.77	20240704	0.96	N	377030	500	97 억		115124	N	N	40	N	00	N
16	20240730	101245	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3705	-90	5	-2.37	63262785	16913	81.26	3795	3845	3670	4930	2660	3795	3740.48	0.59	0	-6074	3881	3837	3796	3752	3711	3860	3775	98	1135	500	2580	5	1	19570882	725	-5.48	2.84	12	0.09	-676.00	1304.00	10390	20240109	-64.34	3585	20240704	3.35	10390	-64.34	20240109	3585	3.35	20240704	10390	-64.34	20240109	3585	3.35	20240704	0.96	N	377030	500	97 억		115124	N	N	40	N	00	N
17	20240730	091251	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3790	-5	5	-0.13	4369485	1156	5.55	3795	3830	3770	4930	2660	3795	3779.82	0.59	0	-1002	3881	3837	3796	3752	3711	3860	3775	98	1135	500	2580	5	1	19570882	742	-5.61	2.91	12	0.01	-676.00	1304.00	10390	20240109	-63.52	3585	20240704	5.72	10390	-63.52	20240109	3585	5.72	20240704	10390	-63.52	20240109	3585	5.72	20240704	0.96	N	377030	500	97 억		115124	N	N	40	N	00	N
18	20240729	161218	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3795	45	2	1.20	78114920	20638	56.20	3775	3840	3755	4875	2625	3750	3784.95	0.60	0	-685	3823	3786	3718	3681	3613	3805	3700	98	1125	500	2550	5	1	19570882	743	-5.61	2.91	12	0.11	-676.00	1304.00	10390	20240109	-63.47	3585	20240704	5.86	10390	-63.47	20240109	3585	5.86	20240704	10390	-63.47	20240109	3585	5.86	20240704	0.99	N	377030	500	97 억		116945	N	N	40	N	00	N
19	20240729	151236	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3800	50	2	1.33	59897565	15823	43.09	3775	3840	3755	4875	2625	3750	3785.47	0.60	0	-1519	3823	3786	3718	3681	3613	3805	3700	98	1125	500	2550	5	1	19570882	744	-5.62	2.91	12	0.08	-676.00	1304.00	10390	20240109	-63.43	3585	20240704	6.00	10390	-63.43	20240109	3585	6.00	20240704	10390	-63.43	20240109	3585	6.00	20240704	0.99	N	377030	500	97 억		116945	N	N	26	N	00	N
20	20240729	141245	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3775	25	2	0.67	57909515	15299	41.66	3775	3840	3755	4875	2625	3750	3785.18	0.60	0	-1668	3823	3786	3718	3681	3613	3805	3700	98	1125	500	2550	5	1	19570882	739	-5.58	2.89	12	0.08	-676.00	1304.00	10390	20240109	-63.67	3585	20240704	5.30	10390	-63.67	20240109	3585	5.30	20240704	10390	-63.67	20240109	3585	5.30	20240704	0.99	N	377030	500	97 억		116945	N	N	26	N	00	N
21	20240729	131242	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3780	30	2	0.80	52244080	13802	37.58	3775	3840	3755	4875	2625	3750	3785.25	0.60	0	-2236	3823	3786	3718	3681	3613	3805	3700	98	1125	500	2550	5	1	19570882	740	-5.59	2.90	12	0.07	-676.00	1304.00	10390	20240109	-63.62	3585	20240704	5.44	10390	-63.62	20240109	3585	5.44	20240704	10390	-63.62	20240109	3585	5.44	20240704	0.99	N	377030	500	97 억		116945	N	N	26	N	00	N
22	20240729	121242	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3780	30	2	0.80	47360480	12507	34.06	3775	3840	3755	4875	2625	3750	3786.72	0.60	0	-2556	3823	3786	3718	3681	3613	3805	3700	98	1125	500	2550	5	1	19570882	740	-5.59	2.90	12	0.06	-676.00	1304.00	10390	20240109	-63.62	3585	20240704	5.44	10390	-63.62	20240109	3585	5.44	20240704	10390	-63.62	20240109	3585	5.44	20240704	0.99	N	377030	500	97 억		116945	N	N	26	N	00	N
23	20240729	111230	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3780	30	2	0.80	37679790	9950	27.09	3775	3840	3755	4875	2625	3750	3786.91	0.60	0	-1712	3823	3786	3718	3681	3613	3805	3700	98	1125	500	2550	5	1	19570882	740	-5.59	2.90	12	0.05	-676.00	1304.00	10390	20240109	-63.62	3585	20240704	5.44	10390	-63.62	20240109	3585	5.44	20240704	10390	-63.62	20240109	3585	5.44	20240704	0.99	N	377030	500	97 억		116945	N	N	26	N	00	N
24	20240729	101227	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3830	80	2	2.13	24908470	6585	17.93	3775	3840	3755	4875	2625	3750	3782.61	0.60	0	651	3823	3786	3718	3681	3613	3805	3700	98	1125	500	2550	5	1	19570882	750	-5.67	2.94	12	0.03	-676.00	1304.00	10390	20240109	-63.14	3585	20240704	6.83	10390	-63.14	20240109	3585	6.83	20240704	10390	-63.14	20240109	3585	6.83	20240704	0.99	N	377030	500	97 억		116945	N	N	26	N	00	N
25	20240729	091223	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3780	30	2	0.80	3511285	931	2.54	3775	3820	3755	4875	2625	3750	3771.52	0.60	0	-246	3823	3786	3718	3681	3613	3805	3700	98	1125	500	2550	5	1	19570882	740	-5.59	2.90	12	0.00	-676.00	1304.00	10390	20240109	-63.62	3585	20240704	5.44	10390	-63.62	20240109	3585	5.44	20240704	10390	-63.62	20240109	3585	5.44	20240704	0.99	N	377030	500	97 억		116945	N	N	26	N	00	N
26	20240726	161206	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3750	50	2	1.35	135708755	36723	68.59	3700	3755	3650	4810	2590	3700	3695.47	0.55	0	9682	3886	3792	3721	3627	3556	3757	3592	98	1110	500	2510	5	1	19570882	734	-5.55	2.88	12	0.19	-676.00	1304.00	10390	20240109	-63.91	3585	20240704	4.60	10390	-63.91	20240109	3585	4.60	20240704	10390	-63.91	20240109	3585	4.60	20240704	0.95	N	377030	500	97 억		107526	N	N	26	N	00	N
27	20240726	151219	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3720	20	2	0.54	119552320	32404	60.53	3700	3755	3650	4810	2590	3700	3689.43	0.55	0	7208	3886	3792	3721	3627	3556	3757	3592	98	1110	500	2510	5	1	19570882	728	-5.50	2.85	12	0.17	-676.00	1304.00	10390	20240109	-64.20	3585	20240704	3.77	10390	-64.20	20240109	3585	3.77	20240704	10390	-64.20	20240109	3585	3.77	20240704	0.95	N	377030	500	97 억		107526	N	N	35	N	00	N
28	20240726	141219	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3710	10	2	0.27	108088485	29323	54.77	3700	3755	3650	4810	2590	3700	3686.13	0.55	0	5236	3886	3792	3721	3627	3556	3757	3592	98	1110	500	2510	5	1	19570882	726	-5.49	2.85	12	0.15	-676.00	1304.00	10390	20240109	-64.29	3585	20240704	3.49	10390	-64.29	20240109	3585	3.49	20240704	10390	-64.29	20240109	3585	3.49	20240704	0.95	N	377030	500	97 억		107526	N	N	35	N	00	N
29	20240726	131220	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3700	0	3	0.00	92798500	25194	47.06	3700	3755	3650	4810	2590	3700	3683.36	0.55	0	4334	3886	3792	3721	3627	3556	3757	3592	98	1110	500	2510	5	1	19570882	724	-5.47	2.84	12	0.13	-676.00	1304.00	10390	20240109	-64.39	3585	20240704	3.21	10390	-64.39	20240109	3585	3.21	20240704	10390	-64.39	20240109	3585	3.21	20240704	0.95	N	377030	500	97 억		107526	N	N	35	N	00	N
30	20240726	121225	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3745	45	2	1.22	86553195	23512	43.92	3700	3755	3650	4810	2590	3700	3681.23	0.55	0	3854	3886	3792	3721	3627	3556	3757	3592	98	1110	500	2510	5	1	19570882	733	-5.54	2.87	12	0.12	-676.00	1304.00	10390	20240109	-63.96	3585	20240704	4.46	10390	-63.96	20240109	3585	4.46	20240704	10390	-63.96	20240109	3585	4.46	20240704	0.95	N	377030	500	97 억		107526	N	N	35	N	00	N
31	20240726	111223	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3700	0	3	0.00	73547870	20009	37.37	3700	3755	3650	4810	2590	3700	3675.74	0.55	0	2483	3886	3792	3721	3627	3556	3757	3592	98	1110	500	2510	5	1	19570882	724	-5.47	2.84	12	0.10	-676.00	1304.00	10390	20240109	-64.39	3585	20240704	3.21	10390	-64.39	20240109	3585	3.21	20240704	10390	-64.39	20240109	3585	3.21	20240704	0.95	N	377030	500	97 억		107526	N	N	35	N	00	N
32	20240726	101217	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3680	-20	5	-0.54	62125065	16909	31.58	3700	3755	3650	4810	2590	3700	3674.08	0.55	0	1021	3886	3792	3721	3627	3556	3757	3592	98	1110	500	2510	5	1	19570882	720	-5.44	2.82	12	0.09	-676.00	1304.00	10390	20240109	-64.58	3585	20240704	2.65	10390	-64.58	20240109	3585	2.65	20240704	10390	-64.58	20240109	3585	2.65	20240704	0.95	N	377030	500	97 억		107526	N	N	35	N	00	N
33	20240726	091217	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3750	50	2	1.35	6552950	1759	3.29	3700	3755	3700	4810	2590	3700	3725.40	0.55	0	434	3886	3792	3721	3627	3556	3757	3592	98	1110	500	2510	5	1	19570882	734	-5.55	2.88	12	0.01	-676.00	1304.00	10390	20240109	-63.91	3585	20240704	4.60	10390	-63.91	20240109	3585	4.60	20240704	10390	-63.91	20240109	3585	4.60	20240704	0.95	N	377030	500	97 억		107526	N	N	35	N	00	N
34	20240725	161213	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3700	-120	5	-3.14	198181355	53288	91.10	3815	3815	3650	4965	2675	3820	3719.14	0.50	0	8779	4010	3915	3785	3690	3560	3962	3737	98	1145	500	2590	5	1	19570882	724	-5.47	2.84	12	0.27	-676.00	1304.00	10390	20240109	-64.39	3585	20240704	3.21	10390	-64.39	20240109	3585	3.21	20240704	10390	-64.39	20240109	3585	3.21	20240704	0.97	N	377030	500	97 억		98500	N	N	35	N	00	N
35	20240725	151228	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3740	-80	5	-2.09	188378840	50644	86.58	3815	3815	3650	4965	2675	3820	3719.67	0.50	0	8493	4010	3915	3785	3690	3560	3962	3737	98	1145	500	2590	5	1	19570882	732	-5.53	2.87	12	0.26	-676.00	1304.00	10390	20240109	-64.00	3585	20240704	4.32	10390	-64.00	20240109	3585	4.32	20240704	10390	-64.00	20240109	3585	4.32	20240704	0.97	N	377030	500	97 억		98500	N	N	203	N	00	N
36	20240725	141223	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3745	-75	5	-1.96	168301470	45283	77.41	3815	3815	3650	4965	2675	3820	3716.66	0.50	0	7870	4010	3915	3785	3690	3560	3962	3737	98	1145	500	2590	5	1	19570882	733	-5.54	2.87	12	0.23	-676.00	1304.00	10390	20240109	-63.96	3585	20240704	4.46	10390	-63.96	20240109	3585	4.46	20240704	10390	-63.96	20240109	3585	4.46	20240704	0.97	N	377030	500	97 억		98500	N	N	203	N	00	N
37	20240725	131215	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3750	-70	5	-1.83	148271680	39945	68.29	3815	3815	3650	4965	2675	3820	3711.90	0.50	0	5049	4010	3915	3785	3690	3560	3962	3737	98	1145	500	2590	5	1	19570882	734	-5.55	2.88	12	0.20	-676.00	1304.00	10390	20240109	-63.91	3585	20240704	4.60	10390	-63.91	20240109	3585	4.60	20240704	10390	-63.91	20240109	3585	4.60	20240704	0.97	N	377030	500	97 억		98500	N	N	203	N	00	N
38	20240725	121221	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3750	-70	5	-1.83	140898670	37976	64.92	3815	3815	3650	4965	2675	3820	3710.20	0.50	0	4010	4010	3915	3785	3690	3560	3962	3737	98	1145	500	2590	5	1	19570882	734	-5.55	2.88	12	0.19	-676.00	1304.00	10390	20240109	-63.91	3585	20240704	4.60	10390	-63.91	20240109	3585	4.60	20240704	10390	-63.91	20240109	3585	4.60	20240704	0.97	N	377030	500	97 억		98500	N	N	203	N	00	N
39	20240725	111220	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3740	-80	5	-2.09	119618775	32277	55.18	3815	3815	3650	4965	2675	3820	3706.01	0.50	0	1464	4010	3915	3785	3690	3560	3962	3737	98	1145	500	2590	5	1	19570882	732	-5.53	2.87	12	0.16	-676.00	1304.00	10390	20240109	-64.00	3585	20240704	4.32	10390	-64.00	20240109	3585	4.32	20240704	10390	-64.00	20240109	3585	4.32	20240704	0.97	N	377030	500	97 억		98500	N	N	203	N	00	N
40	20240725	101212	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3730	-90	5	-2.36	105374300	28448	48.63	3815	3815	3650	4965	2675	3820	3704.10	0.50	0	294	4010	3915	3785	3690	3560	3962	3737	98	1145	500	2590	5	1	19570882	730	-5.52	2.86	12	0.15	-676.00	1304.00	10390	20240109	-64.10	3585	20240704	4.04	10390	-64.10	20240109	3585	4.04	20240704	10390	-64.10	20240109	3585	4.04	20240704	0.97	N	377030	500	97 억		98500	N	N	203	N	00	N
41	20240725	091206	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3700	-120	5	-3.14	26114440	7038	12.03	3815	3815	3650	4965	2675	3820	3710.49	0.50	0	-579	4010	3915	3785	3690	3560	3962	3737	98	1145	500	2590	5	1	19570882	724	-5.47	2.84	12	0.04	-676.00	1304.00	10390	20240109	-64.39	3585	20240704	3.21	10390	-64.39	20240109	3585	3.21	20240704	10390	-64.39	20240109	3585	3.21	20240704	0.97	N	377030	500	97 억		98500	N	N	203	N	00	N
42	20240724	161204	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3820	55	2	1.46	221015160	58214	90.18	3720	3880	3655	4890	2640	3765	3796.60	0.48	0	4375	4005	3885	3820	3700	3635	3852	3667	98	1125	500	2560	5	1	19570882	748	-5.65	2.93	12	0.30	-676.00	1304.00	10390	20240109	-63.23	3585	20240704	6.56	10390	-63.23	20240109	3585	6.56	20240704	10390	-63.23	20240109	3585	6.56	20240704	0.97	N	377030	500	97 억		93820	N	N	203	N	00	N
43	20240724	151223	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3800	35	2	0.93	214781315	56581	87.65	3720	3880	3655	4890	2640	3765	3796.00	0.48	0	4846	4005	3885	3820	3700	3635	3852	3667	98	1125	500	2560	5	1	19570882	744	-5.62	2.91	12	0.29	-676.00	1304.00	10390	20240109	-63.43	3585	20240704	6.00	10390	-63.43	20240109	3585	6.00	20240704	10390	-63.43	20240109	3585	6.00	20240704	0.97	N	377030	500	97 억		93820	N	N	216	N	00	N
44	20240724	141218	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3820	55	2	1.46	188924735	49808	77.16	3720	3880	3655	4890	2640	3765	3793.06	0.48	0	7274	4005	3885	3820	3700	3635	3852	3667	98	1125	500	2560	5	1	19570882	748	-5.65	2.93	12	0.25	-676.00	1304.00	10390	20240109	-63.23	3585	20240704	6.56	10390	-63.23	20240109	3585	6.56	20240704	10390	-63.23	20240109	3585	6.56	20240704	0.97	N	377030	500	97 억		93820	N	N	216	N	00	N
45	20240724	131222	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3805	40	2	1.06	165717290	43701	67.70	3720	3880	3655	4890	2640	3765	3792.07	0.48	0	8373	4005	3885	3820	3700	3635	3852	3667	98	1125	500	2560	5	1	19570882	745	-5.63	2.92	12	0.22	-676.00	1304.00	10390	20240109	-63.38	3585	20240704	6.14	10390	-63.38	20240109	3585	6.14	20240704	10390	-63.38	20240109	3585	6.14	20240704	0.97	N	377030	500	97 억		93820	N	N	216	N	00	N
46	20240724	121221	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3755	-10	5	-0.27	146720340	38693	59.94	3720	3880	3655	4890	2640	3765	3791.91	0.48	0	8149	4005	3885	3820	3700	3635	3852	3667	98	1125	500	2560	5	1	19570882	735	-5.55	2.88	12	0.20	-676.00	1304.00	10390	20240109	-63.86	3585	20240704	4.74	10390	-63.86	20240109	3585	4.74	20240704	10390	-63.86	20240109	3585	4.74	20240704	0.97	N	377030	500	97 억		93820	N	N	216	N	00	N
47	20240724	111218	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3785	20	2	0.53	132895680	35031	54.27	3720	3880	3655	4890	2640	3765	3793.66	0.48	0	7669	4005	3885	3820	3700	3635	3852	3667	98	1125	500	2560	5	1	19570882	741	-5.60	2.90	12	0.18	-676.00	1304.00	10390	20240109	-63.57	3585	20240704	5.58	10390	-63.57	20240109	3585	5.58	20240704	10390	-63.57	20240109	3585	5.58	20240704	0.97	N	377030	500	97 억		93820	N	N	216	N	00	N
48	20240724	101244	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3815	50	2	1.33	97268510	25587	39.64	3720	3880	3655	4890	2640	3765	3801.48	0.48	0	6462	4005	3885	3820	3700	3635	3852	3667	98	1125	500	2560	5	1	19570882	747	-5.64	2.93	12	0.13	-676.00	1304.00	10390	20240109	-63.28	3585	20240704	6.42	10390	-63.28	20240109	3585	6.42	20240704	10390	-63.28	20240109	3585	6.42	20240704	0.97	N	377030	500	97 억		93820	N	N	216	N	00	N
49	20240724	091207	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3765	0	3	0.00	16394345	4427	6.86	3720	3765	3655	4890	2640	3765	3703.25	0.48	0	1410	4005	3885	3820	3700	3635	3852	3667	98	1125	500	2560	5	1	19570882	737	-5.57	2.89	12	0.02	-676.00	1304.00	10390	20240109	-63.76	3585	20240704	5.02	10390	-63.76	20240109	3585	5.02	20240704	10390	-63.76	20240109	3585	5.02	20240704	0.97	N	377030	500	97 억		93820	N	N	216	N	00	N
50	20240723	161157	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3765	-65	5	-1.70	247105365	64433	61.72	3840	3940	3755	4975	2685	3830	3835.08	0.46	0	4728	4136	3982	3896	3742	3656	3940	3700	98	1145	500	2600	5	1	19570882	737	-5.57	2.89	12	0.33	-676.00	1304.00	10390	20240109	-63.76	3585	20240704	5.02	10390	-63.76	20240109	3585	5.02	20240704	10390	-63.76	20240109	3585	5.02	20240704	0.95	N	377030	500	97 억		89222	N	N	216	N	00	N
51	20240723	151226	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3795	-35	5	-0.91	233218995	60753	58.19	3840	3940	3755	4975	2685	3830	3838.81	0.46	0	5738	4136	3982	3896	3742	3656	3940	3700	98	1145	500	2600	5	1	19570882	743	-5.61	2.91	12	0.31	-676.00	1304.00	10390	20240109	-63.47	3585	20240704	5.86	10390	-63.47	20240109	3585	5.86	20240704	10390	-63.47	20240109	3585	5.86	20240704	0.95	N	377030	500	97 억		89222	N	N	189	N	00	N
52	20240723	141202	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3770	-60	5	-1.57	201562820	52394	50.18	3840	3940	3755	4975	2685	3830	3847.06	0.46	0	4767	4136	3982	3896	3742	3656	3940	3700	98	1145	500	2600	5	1	19570882	738	-5.58	2.89	12	0.27	-676.00	1304.00	10390	20240109	-63.72	3585	20240704	5.16	10390	-63.72	20240109	3585	5.16	20240704	10390	-63.72	20240109	3585	5.16	20240704	0.95	N	377030	500	97 억		89222	N	N	189	N	00	N
53	20240723	131158	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3795	-35	5	-0.91	195792155	50868	48.72	3840	3940	3755	4975	2685	3830	3849.02	0.46	0	5299	4136	3982	3896	3742	3656	3940	3700	98	1145	500	2600	5	1	19570882	743	-5.61	2.91	12	0.26	-676.00	1304.00	10390	20240109	-63.47	3585	20240704	5.86	10390	-63.47	20240109	3585	5.86	20240704	10390	-63.47	20240109	3585	5.86	20240704	0.95	N	377030	500	97 억		89222	N	N	189	N	00	N
54	20240723	121207	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3785	-45	5	-1.17	181874520	47183	45.19	3840	3940	3755	4975	2685	3830	3854.66	0.46	0	6440	4136	3982	3896	3742	3656	3940	3700	98	1145	500	2600	5	1	19570882	741	-5.60	2.90	12	0.24	-676.00	1304.00	10390	20240109	-63.57	3585	20240704	5.58	10390	-63.57	20240109	3585	5.58	20240704	10390	-63.57	20240109	3585	5.58	20240704	0.95	N	377030	500	97 억		89222	N	N	189	N	00	N
55	20240723	111205	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3810	-20	5	-0.52	154869600	40049	38.36	3840	3940	3755	4975	2685	3830	3867.00	0.46	0	5490	4136	3982	3896	3742	3656	3940	3700	98	1145	500	2600	5	1	19570882	746	-5.64	2.92	12	0.20	-676.00	1304.00	10390	20240109	-63.33	3585	20240704	6.28	10390	-63.33	20240109	3585	6.28	20240704	10390	-63.33	20240109	3585	6.28	20240704	0.95	N	377030	500	97 억		89222	N	N	189	N	00	N
56	20240723	101159	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3855	25	2	0.65	99492130	25523	24.45	3840	3940	3840	4975	2685	3830	3898.14	0.46	0	5164	4136	3982	3896	3742	3656	3940	3700	98	1145	500	2600	5	1	19570882	754	-5.70	2.96	12	0.13	-676.00	1304.00	10390	20240109	-62.90	3585	20240704	7.53	10390	-62.90	20240109	3585	7.53	20240704	10390	-62.90	20240109	3585	7.53	20240704	0.95	N	377030	500	97 억		89222	N	N	189	N	00	N
57	20240723	091212	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3900	70	2	1.83	34960010	8988	8.61	3840	3920	3840	4975	2685	3830	3889.63	0.46	0	4339	4136	3982	3896	3742	3656	3940	3700	98	1145	500	2600	5	1	19570882	763	-5.77	2.99	12	0.05	-676.00	1304.00	10390	20240109	-62.46	3585	20240704	8.79	10390	-62.46	20240109	3585	8.79	20240704	10390	-62.46	20240109	3585	8.79	20240704	0.95	N	377030	500	97 억		89222	N	N	189	N	00	N
58	20240722	161151	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3830	-210	5	-5.20	402787285	104038	72.05	4040	4050	3810	5250	2830	4040	3871.51	0.54	0	-16170	4373	4206	4088	3921	3803	4290	4005	98	1210	500	2740	5	1	19570882	750	-5.67	2.94	12	0.53	-676.00	1304.00	10390	20240109	-63.14	3585	20240704	6.83	10390	-63.14	20240109	3585	6.83	20240704	10390	-63.14	20240109	3585	6.83	20240704	0.95	N	377030	500	97 억		105161	N	N	189	N	00	N
59	20240722	151204	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3850	-190	5	-4.70	386892300	99892	69.18	4040	4050	3810	5250	2830	4040	3873.07	0.54	0	-15202	4373	4206	4088	3921	3803	4290	4005	98	1210	500	2740	5	1	19570882	753	-5.70	2.95	12	0.51	-676.00	1304.00	10390	20240109	-62.95	3585	20240704	7.39	10390	-62.95	20240109	3585	7.39	20240704	10390	-62.95	20240109	3585	7.39	20240704	0.95	N	377030	500	97 억		105161	N	N	289	N	00	N
60	20240722	141211	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3830	-210	5	-5.20	355716120	91754	63.54	4040	4050	3810	5250	2830	4040	3876.81	0.54	0	-14593	4373	4206	4088	3921	3803	4290	4005	98	1210	500	2740	5	1	19570882	750	-5.67	2.94	12	0.47	-676.00	1304.00	10390	20240109	-63.14	3585	20240704	6.83	10390	-63.14	20240109	3585	6.83	20240704	10390	-63.14	20240109	3585	6.83	20240704	0.95	N	377030	500	97 억		105161	N	N	289	N	00	N
61	20240722	131205	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3820	-220	5	-5.45	329417620	84880	58.78	4040	4050	3810	5250	2830	4040	3880.94	0.54	0	-12910	4373	4206	4088	3921	3803	4290	4005	98	1210	500	2740	5	1	19570882	748	-5.65	2.93	12	0.43	-676.00	1304.00	10390	20240109	-63.23	3585	20240704	6.56	10390	-63.23	20240109	3585	6.56	20240704	10390	-63.23	20240109	3585	6.56	20240704	0.95	N	377030	500	97 억		105161	N	N	289	N	00	N
62	20240722	121204	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3860	-180	5	-4.46	263399180	67659	46.85	4040	4050	3830	5250	2830	4040	3892.99	0.54	0	-2438	4373	4206	4088	3921	3803	4290	4005	98	1210	500	2740	5	1	19570882	755	-5.71	2.96	12	0.35	-676.00	1304.00	10390	20240109	-62.85	3585	20240704	7.67	10390	-62.85	20240109	3585	7.67	20240704	10390	-62.85	20240109	3585	7.67	20240704	0.95	N	377030	500	97 억		105161	N	N	289	N	00	N
63	20240722	111201	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3840	-200	5	-4.95	228562780	58614	40.59	4040	4050	3830	5250	2830	4040	3899.41	0.54	0	-2318	4373	4206	4088	3921	3803	4290	4005	98	1210	500	2740	5	1	19570882	752	-5.68	2.94	12	0.30	-676.00	1304.00	10390	20240109	-63.04	3585	20240704	7.11	10390	-63.04	20240109	3585	7.11	20240704	10390	-63.04	20240109	3585	7.11	20240704	0.95	N	377030	500	97 억		105161	N	N	289	N	00	N
64	20240722	101200	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3885	-155	5	-3.84	172407310	44076	30.52	4040	4050	3830	5250	2830	4040	3911.53	0.54	0	1098	4373	4206	4088	3921	3803	4290	4005	98	1210	500	2740	5	1	19570882	760	-5.75	2.98	12	0.23	-676.00	1304.00	10390	20240109	-62.61	3585	20240704	8.37	10390	-62.61	20240109	3585	8.37	20240704	10390	-62.61	20240109	3585	8.37	20240704	0.95	N	377030	500	97 억		105161	N	N	289	N	00	N
65	20240722	091204	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4000	-40	5	-0.99	16819895	4193	2.90	4040	4050	3975	5250	2830	4040	4011.28	0.54	0	-478	4373	4206	4088	3921	3803	4290	4005	98	1210	500	2740	5	1	19570882	783	-5.92	3.07	12	0.02	-676.00	1304.00	10390	20240109	-61.50	3585	20240704	11.58	10390	-61.50	20240109	3585	11.58	20240704	10390	-61.50	20240109	3585	11.58	20240704	0.95	N	377030	500	97 억		105161	N	N	289	N	00	N
66	20240719	161131	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4040	25	2	0.62	589004815	143145	204.08	4015	4255	3970	5210	2815	4015	4114.74	0.55	0	-3581	4238	4126	4018	3906	3798	4072	3852	98	1195	500	2730	5	1	19570882	791	-5.98	3.10	12	0.73	-676.00	1304.00	10390	20240109	-61.12	3585	20240704	12.69	10390	-61.12	20240109	3585	12.69	20240704	10390	-61.12	20240109	3585	12.69	20240704	0.95	N	377030	500	97 억		107103	N	N	289	N	00	N
67	20240719	151144	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4070	55	2	1.37	570203745	138497	197.45	4015	4255	3970	5210	2815	4015	4117.08	0.55	0	-4159	4238	4126	4018	3906	3798	4072	3852	98	1195	500	2730	5	1	19570882	797	-6.02	3.12	12	0.71	-676.00	1304.00	10390	20240109	-60.83	3585	20240704	13.53	10390	-60.83	20240109	3585	13.53	20240704	10390	-60.83	20240109	3585	13.53	20240704	0.95	N	377030	500	97 억		107103	N	N	275	N	00	N
68	20240719	141146	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4055	40	2	1.00	535368210	129896	185.19	4015	4255	3970	5210	2815	4015	4121.51	0.55	0	-5932	4238	4126	4018	3906	3798	4072	3852	98	1195	500	2730	5	1	19570882	794	-6.00	3.11	12	0.66	-676.00	1304.00	10390	20240109	-60.97	3585	20240704	13.11	10390	-60.97	20240109	3585	13.11	20240704	10390	-60.97	20240109	3585	13.11	20240704	0.95	N	377030	500	97 억		107103	N	N	275	N	00	N
69	20240719	131137	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4045	30	2	0.75	503451185	121969	173.89	4015	4255	3970	5210	2815	4015	4127.70	0.55	0	-6578	4238	4126	4018	3906	3798	4072	3852	98	1195	500	2730	5	1	19570882	792	-5.98	3.10	12	0.62	-676.00	1304.00	10390	20240109	-61.07	3585	20240704	12.83	10390	-61.07	20240109	3585	12.83	20240704	10390	-61.07	20240109	3585	12.83	20240704	0.95	N	377030	500	97 억		107103	N	N	275	N	00	N
70	20240719	121135	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4080	65	2	1.62	444429690	107292	152.96	4015	4255	3970	5210	2815	4015	4142.24	0.55	0	-6298	4238	4126	4018	3906	3798	4072	3852	98	1195	500	2730	5	1	19570882	798	-6.04	3.13	12	0.55	-676.00	1304.00	10390	20240109	-60.73	3585	20240704	13.81	10390	-60.73	20240109	3585	13.81	20240704	10390	-60.73	20240109	3585	13.81	20240704	0.95	N	377030	500	97 억		107103	N	N	275	N	00	N
71	20240719	111147	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4040	25	2	0.62	419462725	101165	144.23	4015	4255	3970	5210	2815	4015	4146.32	0.55	0	-4269	4238	4126	4018	3906	3798	4072	3852	98	1195	500	2730	5	1	19570882	791	-5.98	3.10	12	0.52	-676.00	1304.00	10390	20240109	-61.12	3585	20240704	12.69	10390	-61.12	20240109	3585	12.69	20240704	10390	-61.12	20240109	3585	12.69	20240704	0.95	N	377030	500	97 억		107103	N	N	275	N	00	N
72	20240719	101133	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4125	110	2	2.74	344620850	82798	118.04	4015	4255	3970	5210	2815	4015	4162.19	0.55	0	-515	4238	4126	4018	3906	3798	4072	3852	98	1195	500	2730	5	1	19570882	807	-6.10	3.16	12	0.42	-676.00	1304.00	10390	20240109	-60.30	3585	20240704	15.06	10390	-60.30	20240109	3585	15.06	20240704	10390	-60.30	20240109	3585	15.06	20240704	0.95	N	377030	500	97 억		107103	N	N	275	N	00	N
73	20240719	091149	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4015	0	3	0.00	31887190	7897	11.26	4015	4080	3970	5210	2815	4015	4037.89	0.55	0	-2602	4238	4126	4018	3906	3798	4072	3852	98	1195	500	2730	5	1	19570882	786	-5.94	3.08	12	0.04	-676.00	1304.00	10390	20240109	-61.36	3585	20240704	11.99	10390	-61.36	20240109	3585	11.99	20240704	10390	-61.36	20240109	3585	11.99	20240704	0.95	N	377030	500	97 억		107103	N	N	275	N	00	N
74	20240718	161124	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4015	-115	5	-2.78	278685840	69141	9.84	4130	4130	3910	5360	2895	4130	4030.69	0.57	0	-5649	4726	4427	4196	3897	3666	4577	4047	98	1230	500	2800	5	1	19570882	786	-5.94	3.08	12	0.35	-676.00	1304.00	10390	20240109	-61.36	3585	20240704	11.99	10390	-61.36	20240109	3585	11.99	20240704	10390	-61.36	20240109	3585	11.99	20240704	0.99	N	377030	500	97 억		112499	N	N	275	N	00	N
75	20240718	151136	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4030	-100	5	-2.42	270286700	67050	9.54	4130	4130	3910	5360	2895	4130	4031.12	0.57	0	-5579	4726	4427	4196	3897	3666	4577	4047	98	1230	500	2800	5	1	19570882	789	-5.96	3.09	12	0.34	-676.00	1304.00	10390	20240109	-61.21	3585	20240704	12.41	10390	-61.21	20240109	3585	12.41	20240704	10390	-61.21	20240109	3585	12.41	20240704	0.99	N	377030	500	97 억		112499	N	N	49	N	00	N
76	20240718	141127	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4015	-115	5	-2.78	247517410	61398	8.74	4130	4130	3910	5360	2895	4130	4031.36	0.57	0	-3867	4726	4427	4196	3897	3666	4577	4047	98	1230	500	2800	5	1	19570882	786	-5.94	3.08	12	0.31	-676.00	1304.00	10390	20240109	-61.36	3585	20240704	11.99	10390	-61.36	20240109	3585	11.99	20240704	10390	-61.36	20240109	3585	11.99	20240704	0.99	N	377030	500	97 억		112499	N	N	49	N	00	N
77	20240718	131127	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4035	-95	5	-2.30	223849090	55499	7.90	4130	4130	3910	5360	2895	4130	4033.39	0.57	0	-3685	4726	4427	4196	3897	3666	4577	4047	98	1230	500	2800	5	1	19570882	790	-5.97	3.09	12	0.28	-676.00	1304.00	10390	20240109	-61.16	3585	20240704	12.55	10390	-61.16	20240109	3585	12.55	20240704	10390	-61.16	20240109	3585	12.55	20240704	0.99	N	377030	500	97 억		112499	N	N	49	N	00	N
78	20240718	121126	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4030	-100	5	-2.42	196507065	48704	6.93	4130	4130	3910	5360	2895	4130	4034.72	0.57	0	-3074	4726	4427	4196	3897	3666	4577	4047	98	1230	500	2800	5	1	19570882	789	-5.96	3.09	12	0.25	-676.00	1304.00	10390	20240109	-61.21	3585	20240704	12.41	10390	-61.21	20240109	3585	12.41	20240704	10390	-61.21	20240109	3585	12.41	20240704	0.99	N	377030	500	97 억		112499	N	N	49	N	00	N
79	20240718	111135	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4060	-70	5	-1.69	188575180	46744	6.65	4130	4130	3910	5360	2895	4130	4034.21	0.57	0	-3077	4726	4427	4196	3897	3666	4577	4047	98	1230	500	2800	5	1	19570882	795	-6.01	3.11	12	0.24	-676.00	1304.00	10390	20240109	-60.92	3585	20240704	13.25	10390	-60.92	20240109	3585	13.25	20240704	10390	-60.92	20240109	3585	13.25	20240704	0.99	N	377030	500	97 억		112499	N	N	49	N	00	N
80	20240718	101137	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4065	-65	5	-1.57	145256710	36125	5.14	4130	4130	3910	5360	2895	4130	4020.94	0.57	0	2066	4726	4427	4196	3897	3666	4577	4047	98	1230	500	2800	5	1	19570882	796	-6.01	3.12	12	0.18	-676.00	1304.00	10390	20240109	-60.88	3585	20240704	13.39	10390	-60.88	20240109	3585	13.39	20240704	10390	-60.88	20240109	3585	13.39	20240704	0.99	N	377030	500	97 억		112499	N	N	49	N	00	N
81	20240718	091139	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3990	-140	5	-3.39	86732745	21625	3.08	4130	4130	3910	5360	2895	4130	4010.76	0.57	0	-704	4726	4427	4196	3897	3666	4577	4047	98	1230	500	2800	5	1	19570882	781	-5.90	3.06	12	0.11	-676.00	1304.00	10390	20240109	-61.60	3585	20240704	11.30	10390	-61.60	20240109	3585	11.30	20240704	10390	-61.60	20240109	3585	11.30	20240704	0.99	N	377030	500	97 억		112499	N	N	49	N	00	N
82	20240717	161226	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4130	170	2	4.29	2999724655	699667	598.07	3965	4495	3965	5140	2775	3960	4287.37	0.68	0	-19601	4170	4065	3995	3890	3820	4030	3855	98	1180	500	2690	5	1	19570882	808	-6.11	3.17	12	3.58	-676.00	1304.00	10390	20240109	-60.25	3585	20240704	15.20	10390	-60.25	20240109	3585	15.20	20240704	10390	-60.25	20240109	3585	15.20	20240704	0.98	N	377030	500	97 억		132959	N	N	49	N	00	N
83	20240717	151232	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4110	150	2	3.79	2966448460	691593	591.17	3965	4495	3965	5140	2775	3960	4289.30	0.68	0	-18178	4170	4065	3995	3890	3820	4030	3855	98	1180	500	2690	5	1	19570882	804	-6.08	3.15	12	3.53	-676.00	1304.00	10390	20240109	-60.44	3585	20240704	14.64	10390	-60.44	20240109	3585	14.64	20240704	10390	-60.44	20240109	3585	14.64	20240704	0.98	N	377030	500	97 억		132959	N	N	48	N	00	N
84	20240717	141229	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4160	200	2	5.05	2878200810	670205	572.88	3965	4495	3965	5140	2775	3960	4294.51	0.68	0	-15195	4170	4065	3995	3890	3820	4030	3855	98	1180	500	2690	5	1	19570882	814	-6.15	3.19	12	3.42	-676.00	1304.00	10390	20240109	-59.96	3585	20240704	16.04	10390	-59.96	20240109	3585	16.04	20240704	10390	-59.96	20240109	3585	16.04	20240704	0.98	N	377030	500	97 억		132959	N	N	48	N	00	N
85	20240717	131226	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4180	220	2	5.56	2780992085	646875	552.94	3965	4495	3965	5140	2775	3960	4299.12	0.68	0	-10887	4170	4065	3995	3890	3820	4030	3855	98	1180	500	2690	5	1	19570882	818	-6.18	3.21	12	3.31	-676.00	1304.00	10390	20240109	-59.77	3585	20240704	16.60	10390	-59.77	20240109	3585	16.60	20240704	10390	-59.77	20240109	3585	16.60	20240704	0.98	N	377030	500	97 억		132959	N	N	48	N	00	N
86	20240717	121228	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4195	235	2	5.93	2731314320	635021	542.81	3965	4495	3965	5140	2775	3960	4301.15	0.68	0	-10111	4170	4065	3995	3890	3820	4030	3855	98	1180	500	2690	5	1	19570882	821	-6.21	3.22	12	3.24	-676.00	1304.00	10390	20240109	-59.62	3585	20240704	17.02	10390	-59.62	20240109	3585	17.02	20240704	10390	-59.62	20240109	3585	17.02	20240704	0.98	N	377030	500	97 억		132959	N	N	48	N	00	N
87	20240717	111230	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4255	295	2	7.45	2536885465	588693	503.21	3965	4495	3965	5140	2775	3960	4309.36	0.68	0	-14304	4170	4065	3995	3890	3820	4030	3855	98	1180	500	2690	5	1	19570882	833	-6.29	3.26	12	3.01	-676.00	1304.00	10390	20240109	-59.05	3585	20240704	18.69	10390	-59.05	20240109	3585	18.69	20240704	10390	-59.05	20240109	3585	18.69	20240704	0.98	N	377030	500	97 억		132959	N	N	48	N	00	N
88	20240717	101234	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4280	320	2	8.08	2263269175	524593	448.42	3965	4495	3965	5140	2775	3960	4314.34	0.68	0	-31002	4170	4065	3995	3890	3820	4030	3855	98	1180	500	2690	5	1	19570882	838	-6.33	3.28	12	2.68	-676.00	1304.00	10390	20240109	-58.81	3585	20240704	19.39	10390	-58.81	20240109	3585	19.39	20240704	10390	-58.81	20240109	3585	19.39	20240704	0.98	N	377030	500	97 억		132959	N	N	48	N	00	N
89	20240717	091009	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4010	50	2	1.26	42811280	10638	9.09	3965	4080	3965	5140	2775	3960	4024.43	0.68	0	442	4170	4065	3995	3890	3820	4030	3855	98	1180	500	2690	5	1	19570882	785	-5.93	3.08	12	0.05	-676.00	1304.00	10390	20240109	-61.41	3585	20240704	11.85	10390	-61.41	20240109	3585	11.85	20240704	10390	-61.41	20240109	3585	11.85	20240704	0.98	N	377030	500	97 억		132959	N	N	48	N	00	N
90	20240716	161230	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3960	-135	5	-3.30	454938705	114385	91.49	4100	4100	3925	5320	2870	4095	3977.50	0.62	0	10331	4321	4207	4116	4002	3911	4162	3957	98	1225	500	2780	5	1	19570882	775	-5.86	3.04	12	0.58	-676.00	1304.00	10390	20240109	-61.89	3585	20240704	10.46	10390	-61.89	20240109	3585	10.46	20240704	10390	-61.89	20240109	3585	10.46	20240704	1.02	N	377030	500	97 억		121364	N	N	48	N	00	N
91	20240716	151244	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3975	-120	5	-2.93	425347325	106917	85.52	4100	4100	3925	5320	2870	4095	3978.28	0.62	0	10425	4321	4207	4116	4002	3911	4162	3957	98	1225	500	2780	5	1	19570882	778	-5.88	3.05	12	0.55	-676.00	1304.00	10390	20240109	-61.74	3585	20240704	10.88	10390	-61.74	20240109	3585	10.88	20240704	10390	-61.74	20240109	3585	10.88	20240704	1.02	N	377030	500	97 억		121364	N	N	63	N	00	N
92	20240716	141238	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3980	-115	5	-2.81	397362985	99881	79.89	4100	4100	3925	5320	2870	4095	3978.35	0.62	0	7463	4321	4207	4116	4002	3911	4162	3957	98	1225	500	2780	5	1	19570882	779	-5.89	3.05	12	0.51	-676.00	1304.00	10390	20240109	-61.69	3585	20240704	11.02	10390	-61.69	20240109	3585	11.02	20240704	10390	-61.69	20240109	3585	11.02	20240704	1.02	N	377030	500	97 억		121364	N	N	63	N	00	N
93	20240716	131240	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3970	-125	5	-3.05	352561755	88648	70.91	4100	4100	3925	5320	2870	4095	3977.08	0.62	0	4512	4321	4207	4116	4002	3911	4162	3957	98	1225	500	2780	5	1	19570882	777	-5.87	3.04	12	0.45	-676.00	1304.00	10390	20240109	-61.79	3585	20240704	10.74	10390	-61.79	20240109	3585	10.74	20240704	10390	-61.79	20240109	3585	10.74	20240704	1.02	N	377030	500	97 억		121364	N	N	63	N	00	N
94	20240716	121236	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3960	-135	5	-3.30	339415320	85329	68.25	4100	4100	3925	5320	2870	4095	3977.71	0.62	0	4943	4321	4207	4116	4002	3911	4162	3957	98	1225	500	2780	5	1	19570882	775	-5.86	3.04	12	0.44	-676.00	1304.00	10390	20240109	-61.89	3585	20240704	10.46	10390	-61.89	20240109	3585	10.46	20240704	10390	-61.89	20240109	3585	10.46	20240704	1.02	N	377030	500	97 억		121364	N	N	63	N	00	N
95	20240716	111238	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3940	-155	5	-3.79	328967390	82688	66.14	4100	4100	3925	5320	2870	4095	3978.40	0.62	0	5636	4321	4207	4116	4002	3911	4162	3957	98	1225	500	2780	5	1	19570882	771	-5.83	3.02	12	0.42	-676.00	1304.00	10390	20240109	-62.08	3585	20240704	9.90	10390	-62.08	20240109	3585	9.90	20240704	10390	-62.08	20240109	3585	9.90	20240704	1.02	N	377030	500	97 억		121364	N	N	63	N	00	N
96	20240716	101237	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3975	-120	5	-2.93	235981760	59127	47.29	4100	4100	3925	5320	2870	4095	3991.08	0.62	0	-7673	4321	4207	4116	4002	3911	4162	3957	98	1225	500	2780	5	1	19570882	778	-5.88	3.05	12	0.30	-676.00	1304.00	10390	20240109	-61.74	3585	20240704	10.88	10390	-61.74	20240109	3585	10.88	20240704	10390	-61.74	20240109	3585	10.88	20240704	1.02	N	377030	500	97 억		121364	N	N	63	N	00	N
97	20240716	091236	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4005	-90	5	-2.20	63138665	15667	12.53	4100	4100	4005	5320	2870	4095	4030.00	0.62	0	-3120	4321	4207	4116	4002	3911	4162	3957	98	1225	500	2780	5	1	19570882	784	-5.92	3.07	12	0.08	-676.00	1304.00	10390	20240109	-61.45	3585	20240704	11.72	10390	-61.45	20240109	3585	11.72	20240704	10390	-61.45	20240109	3585	11.72	20240704	1.02	N	377030	500	97 억		121364	N	N	63	N	00	N
98	20240715	161217	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4095	-45	5	-1.09	500275960	122008	24.52	4230	4230	4025	5380	2900	4140	4100.36	0.58	0	2463	4626	4382	4231	3987	3836	4307	3912	98	1240	500	2810	5	1	19570882	801	-6.06	3.14	12	0.62	-676.00	1304.00	10390	20240109	-60.59	3585	20240704	14.23	10390	-60.59	20240109	3585	14.23	20240704	10390	-60.59	20240109	3585	14.23	20240704	0.88	N	377030	500	97 억		114339	N	N	63	N	00	N
99	20240715	151225	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4115	-25	5	-0.60	465292545	113469	22.80	4230	4230	4025	5380	2900	4140	4100.61	0.58	0	2948	4626	4382	4231	3987	3836	4307	3912	98	1240	500	2810	5	1	19570882	805	-6.09	3.16	12	0.58	-676.00	1304.00	10390	20240109	-60.39	3585	20240704	14.78	10390	-60.39	20240109	3585	14.78	20240704	10390	-60.39	20240109	3585	14.78	20240704	0.88	N	377030	500	97 억		114339	N	N	47	N	00	N
100	20240715	141222	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4125	-15	5	-0.36	442042630	107829	21.67	4230	4230	4025	5380	2900	4140	4099.48	0.58	0	4009	4626	4382	4231	3987	3836	4307	3912	98	1240	500	2810	5	1	19570882	807	-6.10	3.16	12	0.55	-676.00	1304.00	10390	20240109	-60.30	3585	20240704	15.06	10390	-60.30	20240109	3585	15.06	20240704	10390	-60.30	20240109	3585	15.06	20240704	0.88	N	377030	500	97 억		114339	N	N	47	N	00	N
101	20240715	131225	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4120	-20	5	-0.48	396082275	96680	19.43	4230	4230	4025	5380	2900	4140	4096.84	0.58	0	2728	4626	4382	4231	3987	3836	4307	3912	98	1240	500	2810	5	1	19570882	806	-6.09	3.16	12	0.49	-676.00	1304.00	10390	20240109	-60.35	3585	20240704	14.92	10390	-60.35	20240109	3585	14.92	20240704	10390	-60.35	20240109	3585	14.92	20240704	0.88	N	377030	500	97 억		114339	N	N	47	N	00	N
102	20240715	121223	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4140	0	3	0.00	366349545	89478	17.98	4230	4230	4025	5380	2900	4140	4094.30	0.58	0	2747	4626	4382	4231	3987	3836	4307	3912	98	1240	500	2810	5	1	19570882	810	-6.12	3.17	12	0.46	-676.00	1304.00	10390	20240109	-60.15	3585	20240704	15.48	10390	-60.15	20240109	3585	15.48	20240704	10390	-60.15	20240109	3585	15.48	20240704	0.88	N	377030	500	97 억		114339	N	N	47	N	00	N
103	20240715	111224	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4070	-70	5	-1.69	292238665	71503	14.37	4230	4230	4025	5380	2900	4140	4087.08	0.58	0	6379	4626	4382	4231	3987	3836	4307	3912	98	1240	500	2810	5	1	19570882	797	-6.02	3.12	12	0.37	-676.00	1304.00	10390	20240109	-60.83	3585	20240704	13.53	10390	-60.83	20240109	3585	13.53	20240704	10390	-60.83	20240109	3585	13.53	20240704	0.88	N	377030	500	97 억		114339	N	N	47	N	00	N
104	20240715	101222	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4055	-85	5	-2.05	194222845	47289	9.50	4230	4230	4025	5380	2900	4140	4107.15	0.58	0	-4697	4626	4382	4231	3987	3836	4307	3912	98	1240	500	2810	5	1	19570882	794	-6.00	3.11	12	0.24	-676.00	1304.00	10390	20240109	-60.97	3585	20240704	13.11	10390	-60.97	20240109	3585	13.11	20240704	10390	-60.97	20240109	3585	13.11	20240704	0.88	N	377030	500	97 억		114339	N	N	47	N	00	N
105	20240715	091223	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4100	-40	5	-0.97	84138945	20221	4.06	4230	4230	4095	5380	2900	4140	4160.97	0.58	0	-2430	4626	4382	4231	3987	3836	4307	3912	98	1240	500	2810	5	1	19570882	802	-6.07	3.14	12	0.10	-676.00	1304.00	10390	20240109	-60.54	3585	20240704	14.37	10390	-60.54	20240109	3585	14.37	20240704	10390	-60.54	20240109	3585	14.37	20240704	0.88	N	377030	500	97 억		114339	N	N	47	N	00	N
106	20240712	161213	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4140	-45	5	-1.08	2098226190	493876	15.75	4170	4475	4080	5440	2930	4185	4248.53	0.35	0	53991	5461	4822	4361	3722	3261	5142	4042	98	1255	500	2840	5	1	19570882	810	-6.12	3.17	12	2.52	-676.00	1304.00	10530	20230706	-60.68	3585	20240704	15.48	10390	-60.15	20240109	3585	15.48	20240704	10390	-60.15	20240109	3585	15.48	20240704	0.88	N	377030	500	97 억		68533	N	N	47	N	00	N
107	20240712	151221	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4130	-55	5	-1.31	2064152110	485635	15.49	4170	4475	4080	5440	2930	4185	4250.46	0.35	0	55314	5461	4822	4361	3722	3261	5142	4042	98	1255	500	2840	5	1	19570882	808	-6.11	3.17	12	2.48	-676.00	1304.00	10530	20230706	-60.78	3585	20240704	15.20	10390	-60.25	20240109	3585	15.20	20240704	10390	-60.25	20240109	3585	15.20	20240704	0.88	N	377030	500	97 억		68533	N	N	269	N	00	N
108	20240712	141224	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4100	-85	5	-2.03	1958301180	459893	14.67	4170	4475	4080	5440	2930	4185	4258.21	0.35	0	54188	5461	4822	4361	3722	3261	5142	4042	98	1255	500	2840	5	1	19570882	802	-6.07	3.14	12	2.35	-676.00	1304.00	10530	20230706	-61.06	3585	20240704	14.37	10390	-60.54	20240109	3585	14.37	20240704	10390	-60.54	20240109	3585	14.37	20240704	0.88	N	377030	500	97 억		68533	N	N	269	N	00	N
109	20240712	131218	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4110	-75	5	-1.79	1897577210	445070	14.20	4170	4475	4100	5440	2930	4185	4263.60	0.35	0	53071	5461	4822	4361	3722	3261	5142	4042	98	1255	500	2840	5	1	19570882	804	-6.08	3.15	12	2.27	-676.00	1304.00	10530	20230706	-60.97	3585	20240704	14.64	10390	-60.44	20240109	3585	14.64	20240704	10390	-60.44	20240109	3585	14.64	20240704	0.88	N	377030	500	97 억		68533	N	N	269	N	00	N
110	20240712	121220	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4160	-25	5	-0.60	1720326655	402240	12.83	4170	4475	4100	5440	2930	4185	4276.93	0.35	0	46934	5461	4822	4361	3722	3261	5142	4042	98	1255	500	2840	5	1	19570882	814	-6.15	3.19	12	2.06	-676.00	1304.00	10530	20230706	-60.49	3585	20240704	16.04	10390	-59.96	20240109	3585	16.04	20240704	10390	-59.96	20240109	3585	16.04	20240704	0.88	N	377030	500	97 억		68533	N	N	269	N	00	N
111	20240712	111216	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4195	10	2	0.24	1619340405	378140	12.06	4170	4475	4100	5440	2930	4185	4282.45	0.35	0	50194	5461	4822	4361	3722	3261	5142	4042	98	1255	500	2840	5	1	19570882	821	-6.21	3.22	12	1.93	-676.00	1304.00	10530	20230706	-60.16	3585	20240704	17.02	10390	-59.62	20240109	3585	17.02	20240704	10390	-59.62	20240109	3585	17.02	20240704	0.88	N	377030	500	97 억		68533	N	N	269	N	00	N
112	20240712	101218	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4240	55	2	1.31	1475562870	343830	10.97	4170	4475	4100	5440	2930	4185	4291.63	0.35	0	46677	5461	4822	4361	3722	3261	5142	4042	98	1255	500	2840	5	1	19570882	830	-6.27	3.25	12	1.76	-676.00	1304.00	10530	20230706	-59.73	3585	20240704	18.27	10390	-59.19	20240109	3585	18.27	20240704	10390	-59.19	20240109	3585	18.27	20240704	0.88	N	377030	500	97 억		68533	N	N	269	N	00	N
113	20240712	091215	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4275	90	2	2.15	356613985	85610	2.73	4170	4280	4100	5440	2930	4185	4165.50	0.35	0	19035	5461	4822	4361	3722	3261	5142	4042	98	1255	500	2840	5	1	19570882	837	-6.32	3.28	12	0.44	-676.00	1304.00	10530	20230706	-59.40	3585	20240704	19.25	10390	-58.85	20240109	3585	19.25	20240704	10390	-58.85	20240109	3585	19.25	20240704	0.88	N	377030	500	97 억		68533	N	N	269	N	00	N
114	20240711	161209	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4185	335	2	8.70	14497136235	3124512	11340.42	3950	5000	3900	5000	2695	3850	4640.06	0.62	0	-56778	4040	3945	3880	3785	3720	3912	3752	98	1150	500	2610	5	1	19570882	819	-6.19	3.21	12	15.97	-676.00	1304.00	10530	20230706	-60.26	3585	20240704	16.74	10390	-59.72	20240109	3585	16.74	20240704	10390	-59.72	20240109	3585	16.74	20240704	0.88	N	377030	500	97 억		122250	N	N	269	N	00	N
115	20240711	151217	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4205	355	2	9.22	14346556200	3088561	11209.93	3950	5000	3900	5000	2695	3850	4645.06	0.62	0	-57196	4040	3945	3880	3785	3720	3912	3752	98	1150	500	2610	5	1	19570882	823	-6.22	3.22	12	15.78	-676.00	1304.00	10530	20230706	-60.07	3585	20240704	17.29	10390	-59.53	20240109	3585	17.29	20240704	10390	-59.53	20240109	3585	17.29	20240704	0.88	N	377030	500	97 억		122250	N	N	275	N	00	N
116	20240711	141217	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4215	365	2	9.48	14020370870	3011300	10929.51	3950	5000	3900	5000	2695	3850	4655.92	0.62	0	-49110	4040	3945	3880	3785	3720	3912	3752	98	1150	500	2610	5	1	19570882	825	-6.24	3.23	12	15.39	-676.00	1304.00	10530	20230706	-59.97	3585	20240704	17.57	10390	-59.43	20240109	3585	17.57	20240704	10390	-59.43	20240109	3585	17.57	20240704	0.88	N	377030	500	97 억		122250	N	N	275	N	00	N
117	20240711	131215	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4230	380	2	9.87	13507328345	2889700	10488.17	3950	5000	3900	5000	2695	3850	4674.30	0.62	0	-48004	4040	3945	3880	3785	3720	3912	3752	98	1150	500	2610	5	1	19570882	828	-6.26	3.24	12	14.77	-676.00	1304.00	10530	20230706	-59.83	3585	20240704	17.99	10390	-59.29	20240109	3585	17.99	20240704	10390	-59.29	20240109	3585	17.99	20240704	0.88	N	377030	500	97 억		122250	N	N	275	N	00	N
118	20240711	121213	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4315	465	2	12.08	12987690545	2769061	10050.31	3950	5000	3900	5000	2695	3850	4690.29	0.62	0	-48994	4040	3945	3880	3785	3720	3912	3752	98	1150	500	2610	5	1	19570882	844	-6.38	3.31	12	14.15	-676.00	1304.00	10530	20230706	-59.02	3585	20240704	20.36	10390	-58.47	20240109	3585	20.36	20240704	10390	-58.47	20240109	3585	20.36	20240704	0.88	N	377030	500	97 억		122250	N	N	275	N	00	N
119	20240711	111210	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4360	510	2	13.25	12475202290	2651856	9624.91	3950	5000	3900	5000	2695	3850	4704.33	0.62	0	-48090	4040	3945	3880	3785	3720	3912	3752	98	1150	500	2610	5	1	19570882	853	-6.45	3.34	12	13.55	-676.00	1304.00	10530	20230706	-58.59	3585	20240704	21.62	10390	-58.04	20240109	3585	21.62	20240704	10390	-58.04	20240109	3585	21.62	20240704	0.88	N	377030	500	97 억		122250	N	N	275	N	00	N
120	20240711	101213	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4475	625	2	16.23	10627010880	2236151	8116.11	3950	5000	3900	5000	2695	3850	4752.37	0.62	0	-50275	4040	3945	3880	3785	3720	3912	3752	98	1150	500	2610	5	1	19570882	876	-6.62	3.43	12	11.43	-676.00	1304.00	10530	20230706	-57.50	3585	20240704	24.83	10390	-56.93	20240109	3585	24.83	20240704	10390	-56.93	20240109	3585	24.83	20240704	0.88	N	377030	500	97 억		122250	N	N	275	N	00	N
121	20240711	091210	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4885	1035	2	26.88	4871063340	1018819	3697.80	3950	5000	3900	5000	2695	3850	4781.09	0.62	0	-10419	4040	3945	3880	3785	3720	3912	3752	98	1150	500	2610	5	1	19570882	956	-7.23	3.75	12	5.21	-676.00	1304.00	10530	20230706	-53.61	3585	20240704	36.26	10390	-52.98	20240109	3585	36.26	20240704	10390	-52.98	20240109	3585	36.26	20240704	0.88	N	377030	500	97 억		122250	N	N	275	N	00	N
122	20240710	161203	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3850	-55	5	-1.41	105471230	27452	74.78	3975	3975	3815	5070	2735	3905	3841.96	0.66	0	-7515	3991	3947	3896	3852	3801	3970	3875	98	1165	500	2650	5	1	19570882	753	-5.70	2.95	12	0.14	-676.00	1304.00	10530	20230706	-63.44	3585	20240704	7.39	10390	-62.95	20240109	3585	7.39	20240704	10390	-62.95	20240109	3585	7.39	20240704	0.89	N	377030	500	97 억		129321	N	N	275	N	00	N
123	20240710	151210	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3860	-45	5	-1.15	102594805	26705	72.75	3975	3975	3815	5070	2735	3905	3841.78	0.66	0	-7647	3991	3947	3896	3852	3801	3970	3875	98	1165	500	2650	5	1	19570882	755	-5.71	2.96	12	0.14	-676.00	1304.00	10530	20230706	-63.34	3585	20240704	7.67	10390	-62.85	20240109	3585	7.67	20240704	10390	-62.85	20240109	3585	7.67	20240704	0.89	N	377030	500	97 억		129321	N	N	299	N	00	N
124	20240710	141210	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3860	-45	5	-1.15	94249765	24536	66.84	3975	3975	3815	5070	2735	3905	3841.28	0.66	0	-8263	3991	3947	3896	3852	3801	3970	3875	98	1165	500	2650	5	1	19570882	755	-5.71	2.96	12	0.13	-676.00	1304.00	10530	20230706	-63.34	3585	20240704	7.67	10390	-62.85	20240109	3585	7.67	20240704	10390	-62.85	20240109	3585	7.67	20240704	0.89	N	377030	500	97 억		129321	N	N	299	N	00	N
125	20240710	131209	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3850	-55	5	-1.41	80069685	20854	56.81	3975	3975	3815	5070	2735	3905	3839.54	0.66	0	-7063	3991	3947	3896	3852	3801	3970	3875	98	1165	500	2650	5	1	19570882	753	-5.70	2.95	12	0.11	-676.00	1304.00	10530	20230706	-63.44	3585	20240704	7.39	10390	-62.95	20240109	3585	7.39	20240704	10390	-62.95	20240109	3585	7.39	20240704	0.89	N	377030	500	97 억		129321	N	N	299	N	00	N
126	20240710	121206	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3850	-55	5	-1.41	71700600	18671	50.86	3975	3975	3815	5070	2735	3905	3840.21	0.66	0	-6356	3991	3947	3896	3852	3801	3970	3875	98	1165	500	2650	5	1	19570882	753	-5.70	2.95	12	0.10	-676.00	1304.00	10530	20230706	-63.44	3585	20240704	7.39	10390	-62.95	20240109	3585	7.39	20240704	10390	-62.95	20240109	3585	7.39	20240704	0.89	N	377030	500	97 억		129321	N	N	299	N	00	N
127	20240710	111208	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3855	-50	5	-1.28	60580230	15764	42.94	3975	3975	3815	5070	2735	3905	3842.95	0.66	0	-5456	3991	3947	3896	3852	3801	3970	3875	98	1165	500	2650	5	1	19570882	754	-5.70	2.96	12	0.08	-676.00	1304.00	10530	20230706	-63.39	3585	20240704	7.53	10390	-62.90	20240109	3585	7.53	20240704	10390	-62.90	20240109	3585	7.53	20240704	0.89	N	377030	500	97 억		129321	N	N	299	N	00	N
128	20240710	101203	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3830	-75	5	-1.92	42553960	11053	30.11	3975	3975	3825	5070	2735	3905	3849.99	0.66	0	-3450	3991	3947	3896	3852	3801	3970	3875	98	1165	500	2650	5	1	19570882	750	-5.67	2.94	12	0.06	-676.00	1304.00	10530	20230706	-63.63	3585	20240704	6.83	10390	-63.14	20240109	3585	6.83	20240704	10390	-63.14	20240109	3585	6.83	20240704	0.89	N	377030	500	97 억		129321	N	N	299	N	00	N
129	20240710	091209	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3850	-55	5	-1.41	12178040	3140	8.55	3975	3975	3850	5070	2735	3905	3878.36	0.66	0	-1821	3991	3947	3896	3852	3801	3970	3875	98	1165	500	2650	5	1	19570882	753	-5.70	2.95	12	0.02	-676.00	1304.00	10530	20230706	-63.44	3585	20240704	7.39	10390	-62.95	20240109	3585	7.39	20240704	10390	-62.95	20240109	3585	7.39	20240704	0.89	N	377030	500	97 억		129321	N	N	299	N	00	N
130	20240709	161200	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3905	10	2	0.26	140413060	36148	19.47	3895	3940	3845	5060	2730	3895	3884.25	0.69	0	-6221	4305	4100	3845	3640	3385	4202	3742	98	1165	500	2640	5	1	19570882	764	-5.78	2.99	12	0.18	-676.00	1304.00	10660	20230703	-63.37	3585	20240704	8.93	10390	-62.42	20240109	3585	8.93	20240704	10390	-62.42	20240109	3585	8.93	20240704	0.88	N	377030	500	97 억		135088	N	N	299	N	00	N
131	20240709	151207	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3905	10	2	0.26	134009950	34505	18.59	3895	3940	3845	5060	2730	3895	3883.78	0.69	0	-6238	4305	4100	3845	3640	3385	4202	3742	98	1165	500	2640	5	1	19570882	764	-5.78	2.99	12	0.18	-676.00	1304.00	10660	20230703	-63.37	3585	20240704	8.93	10390	-62.42	20240109	3585	8.93	20240704	10390	-62.42	20240109	3585	8.93	20240704	0.88	N	377030	500	97 억		135088	N	N	325	N	00	N
132	20240709	141207	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3885	-10	5	-0.26	117887625	30362	16.35	3895	3940	3845	5060	2730	3895	3882.74	0.69	0	-4498	4305	4100	3845	3640	3385	4202	3742	98	1165	500	2640	5	1	19570882	760	-5.75	2.98	12	0.16	-676.00	1304.00	10660	20230703	-63.56	3585	20240704	8.37	10390	-62.61	20240109	3585	8.37	20240704	10390	-62.61	20240109	3585	8.37	20240704	0.88	N	377030	500	97 억		135088	N	N	325	N	00	N
133	20240709	131211	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3900	5	2	0.13	97371625	25071	13.50	3895	3940	3845	5060	2730	3895	3883.83	0.69	0	-3449	4305	4100	3845	3640	3385	4202	3742	98	1165	500	2640	5	1	19570882	763	-5.77	2.99	12	0.13	-676.00	1304.00	10660	20230703	-63.41	3585	20240704	8.79	10390	-62.46	20240109	3585	8.79	20240704	10390	-62.46	20240109	3585	8.79	20240704	0.88	N	377030	500	97 억		135088	N	N	325	N	00	N
134	20240709	121212	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3890	-5	5	-0.13	89124530	22948	12.36	3895	3940	3845	5060	2730	3895	3883.76	0.69	0	-4214	4305	4100	3845	3640	3385	4202	3742	98	1165	500	2640	5	1	19570882	761	-5.75	2.98	12	0.12	-676.00	1304.00	10660	20230703	-63.51	3585	20240704	8.51	10390	-62.56	20240109	3585	8.51	20240704	10390	-62.56	20240109	3585	8.51	20240704	0.88	N	377030	500	97 억		135088	N	N	325	N	00	N
135	20240709	111213	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3885	-10	5	-0.26	72767820	18742	10.10	3895	3940	3845	5060	2730	3895	3882.61	0.69	0	-3166	4305	4100	3845	3640	3385	4202	3742	98	1165	500	2640	5	1	19570882	760	-5.75	2.98	12	0.10	-676.00	1304.00	10660	20230703	-63.56	3585	20240704	8.37	10390	-62.61	20240109	3585	8.37	20240704	10390	-62.61	20240109	3585	8.37	20240704	0.88	N	377030	500	97 억		135088	N	N	325	N	00	N
136	20240709	101207	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3875	-20	5	-0.51	56361145	14537	7.83	3895	3940	3845	5060	2730	3895	3877.08	0.69	0	-1706	4305	4100	3845	3640	3385	4202	3742	98	1165	500	2640	5	1	19570882	758	-5.73	2.97	12	0.07	-676.00	1304.00	10660	20230703	-63.65	3585	20240704	8.09	10390	-62.70	20240109	3585	8.09	20240704	10390	-62.70	20240109	3585	8.09	20240704	0.88	N	377030	500	97 억		135088	N	N	325	N	00	N
137	20240709	091205	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3885	-10	5	-0.26	17802895	4607	2.48	3895	3925	3845	5060	2730	3895	3864.31	0.69	0	416	4305	4100	3845	3640	3385	4202	3742	98	1165	500	2640	5	1	19570882	760	-5.75	2.98	12	0.02	-676.00	1304.00	10660	20230703	-63.56	3585	20240704	8.37	10390	-62.61	20240109	3585	8.37	20240704	10390	-62.61	20240109	3585	8.37	20240704	0.88	N	377030	500	97 억		135088	N	N	325	N	00	N
138	20240708	161158	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3895	260	2	7.15	713177660	184516	221.96	3640	4050	3590	4725	2545	3635	3865.12	0.51	0	35648	3858	3746	3673	3561	3488	3710	3525	98	1090	500	2470	5	1	19570882	762	-5.76	2.99	12	0.94	-676.00	1304.00	10660	20230703	-63.46	3585	20240704	8.65	10390	-62.51	20240109	3585	8.65	20240704	10390	-62.51	20240109	3585	8.65	20240704	0.89	N	377030	500	97 억		99038	N	N	325	N	00	N
139	20240708	151200	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3885	250	2	6.88	699065095	180891	217.60	3640	4050	3590	4725	2545	3635	3864.57	0.51	0	35735	3858	3746	3673	3561	3488	3710	3525	98	1090	500	2470	5	1	19570882	760	-5.75	2.98	12	0.92	-676.00	1304.00	10660	20230703	-63.56	3585	20240704	8.37	10390	-62.61	20240109	3585	8.37	20240704	10390	-62.61	20240109	3585	8.37	20240704	0.89	N	377030	500	97 억		99038	N	N	200	N	00	N
140	20240708	141203	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3865	230	2	6.33	657929210	170269	204.82	3640	4050	3590	4725	2545	3635	3864.06	0.51	0	34080	3858	3746	3673	3561	3488	3710	3525	98	1090	500	2470	5	1	19570882	756	-5.72	2.96	12	0.87	-676.00	1304.00	10660	20230703	-63.74	3585	20240704	7.81	10390	-62.80	20240109	3585	7.81	20240704	10390	-62.80	20240109	3585	7.81	20240704	0.89	N	377030	500	97 억		99038	N	N	200	N	00	N
141	20240708	131158	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3860	225	2	6.19	634502585	164201	197.52	3640	4050	3590	4725	2545	3635	3864.18	0.51	0	33597	3858	3746	3673	3561	3488	3710	3525	98	1090	500	2470	5	1	19570882	755	-5.71	2.96	12	0.84	-676.00	1304.00	10660	20230703	-63.79	3585	20240704	7.67	10390	-62.85	20240109	3585	7.67	20240704	10390	-62.85	20240109	3585	7.67	20240704	0.89	N	377030	500	97 억		99038	N	N	200	N	00	N
142	20240708	121159	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3875	240	2	6.60	592975930	153427	184.56	3640	4050	3590	4725	2545	3635	3864.87	0.51	0	30429	3858	3746	3673	3561	3488	3710	3525	98	1090	500	2470	5	1	19570882	758	-5.73	2.97	12	0.78	-676.00	1304.00	10660	20230703	-63.65	3585	20240704	8.09	10390	-62.70	20240109	3585	8.09	20240704	10390	-62.70	20240109	3585	8.09	20240704	0.89	N	377030	500	97 억		99038	N	N	200	N	00	N
143	20240708	111157	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3885	250	2	6.88	267239695	71293	85.76	3640	3910	3590	4725	2545	3635	3748.47	0.51	0	31631	3858	3746	3673	3561	3488	3710	3525	98	1090	500	2470	5	1	19570882	760	-5.75	2.98	12	0.36	-676.00	1304.00	10660	20230703	-63.56	3585	20240704	8.37	10390	-62.61	20240109	3585	8.37	20240704	10390	-62.61	20240109	3585	8.37	20240704	0.89	N	377030	500	97 억		99038	N	N	200	N	00	N
144	20240708	101157	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3815	180	2	4.95	154399995	41788	50.27	3640	3830	3590	4725	2545	3635	3694.84	0.51	0	13936	3858	3746	3673	3561	3488	3710	3525	98	1090	500	2470	5	1	19570882	747	-5.64	2.93	12	0.21	-676.00	1304.00	10660	20230703	-64.21	3585	20240704	6.42	10390	-63.28	20240109	3585	6.42	20240704	10390	-63.28	20240109	3585	6.42	20240704	0.89	N	377030	500	97 억		99038	N	N	200	N	00	N
145	20240708	091156	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3615	-20	5	-0.55	35160085	9706	11.68	3640	3670	3590	4725	2545	3635	3622.51	0.51	0	498	3858	3746	3673	3561	3488	3710	3525	98	1090	500	2470	5	1	19570882	707	-5.35	2.77	12	0.05	-676.00	1304.00	10660	20230703	-66.09	3585	20240704	0.84	10390	-65.21	20240109	3585	0.84	20240704	10390	-65.21	20240109	3585	0.84	20240704	0.89	N	377030	500	97 억		99038	N	N	200	N	00	N
146	20240705	161151	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3635	40	2	1.11	298623700	81392	238.57	3785	3785	3600	4670	2520	3595	3669.04	0.43	0	16073	3755	3675	3630	3550	3505	3657	3532	98	1075	500	2440	5	1	19570882	711	-5.38	2.79	12	0.42	-676.00	1304.00	10760	20230629	-66.22	3585	20240704	1.39	10390	-65.01	20240109	3585	1.39	20240704	10530	-65.48	20230706	3585	1.39	20240704	0.91	N	377030	500	97 억		84435	N	N	200	N	00	N
147	20240705	151155	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3625	30	2	0.83	294071825	80139	234.90	3785	3785	3600	4670	2520	3595	3669.52	0.43	0	15845	3755	3675	3630	3550	3505	3657	3532	98	1075	500	2440	5	1	19570882	709	-5.36	2.78	12	0.41	-676.00	1304.00	10760	20230629	-66.31	3585	20240704	1.12	10390	-65.11	20240109	3585	1.12	20240704	10530	-65.57	20230706	3585	1.12	20240704	0.91	N	377030	500	97 억		84435	N	N	197	N	00	N
148	20240705	141157	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3680	85	2	2.36	237273080	64476	188.99	3785	3785	3600	4670	2520	3595	3680.02	0.43	0	12870	3755	3675	3630	3550	3505	3657	3532	98	1075	500	2440	5	1	19570882	720	-5.44	2.82	12	0.33	-676.00	1304.00	10760	20230629	-65.80	3585	20240704	2.65	10390	-64.58	20240109	3585	2.65	20240704	10530	-65.05	20230706	3585	2.65	20240704	0.91	N	377030	500	97 억		84435	N	N	197	N	00	N
149	20240705	131154	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3655	60	2	1.67	198386315	53863	157.88	3785	3785	3600	4670	2520	3595	3683.16	0.43	0	7033	3755	3675	3630	3550	3505	3657	3532	98	1075	500	2440	5	1	19570882	715	-5.41	2.80	12	0.28	-676.00	1304.00	10760	20230629	-66.03	3585	20240704	1.95	10390	-64.82	20240109	3585	1.95	20240704	10530	-65.29	20230706	3585	1.95	20240704	0.91	N	377030	500	97 억		84435	N	N	197	N	00	N
150	20240705	121154	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3665	70	2	1.95	195782840	53150	155.79	3785	3785	3600	4670	2520	3595	3683.59	0.43	0	6739	3755	3675	3630	3550	3505	3657	3532	98	1075	500	2440	5	1	19570882	717	-5.42	2.81	12	0.27	-676.00	1304.00	10760	20230629	-65.94	3585	20240704	2.23	10390	-64.73	20240109	3585	2.23	20240704	10530	-65.19	20230706	3585	2.23	20240704	0.91	N	377030	500	97 억		84435	N	N	197	N	00	N
151	20240705	111151	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3670	75	2	2.09	176527425	47885	140.36	3785	3785	3600	4670	2520	3595	3686.49	0.43	0	5934	3755	3675	3630	3550	3505	3657	3532	98	1075	500	2440	5	1	19570882	718	-5.43	2.81	12	0.24	-676.00	1304.00	10760	20230629	-65.89	3585	20240704	2.37	10390	-64.68	20240109	3585	2.37	20240704	10530	-65.15	20230706	3585	2.37	20240704	0.91	N	377030	500	97 억		84435	N	N	197	N	00	N
152	20240705	101151	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3675	80	2	2.23	133411810	35964	105.42	3785	3785	3620	4670	2520	3595	3709.59	0.43	0	2726	3755	3675	3630	3550	3505	3657	3532	98	1075	500	2440	5	1	19570882	719	-5.44	2.82	12	0.18	-676.00	1304.00	10760	20230629	-65.85	3585	20240704	2.51	10390	-64.63	20240109	3585	2.51	20240704	10530	-65.10	20230706	3585	2.51	20240704	0.91	N	377030	500	97 억		84435	N	N	197	N	00	N
153	20240705	091153	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3675	80	2	2.23	84260075	22552	66.10	3785	3785	3675	4670	2520	3595	3736.26	0.43	0	-2444	3755	3675	3630	3550	3505	3657	3532	98	1075	500	2440	5	1	19570882	719	-5.44	2.82	12	0.12	-676.00	1304.00	10760	20230629	-65.85	3585	20240704	2.51	10390	-64.63	20240109	3585	2.51	20240704	10530	-65.10	20230706	3585	2.51	20240704	0.91	N	377030	500	97 억		84435	N	N	197	N	00	N
154	20240704	161147	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3595	-15	5	-0.42	122890895	33868	33.98	3595	3710	3585	4690	2530	3610	3628.59	0.43	0	1141	3863	3736	3663	3536	3463	3700	3500	98	1080	500	2450	5	1	19570882	704	-5.32	2.76	12	0.17	-676.00	1304.00	10760	20230629	-66.59	3585	20240704	0.28	10390	-65.40	20240109	3585	0.28	20240704	10530	-65.86	20230706	3585	0.28	20240704	0.92	N	377030	500	97 억		83294	N	N	197	N	00	N
155	20240704	151152	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3625	15	2	0.42	117387675	32341	32.44	3595	3710	3585	4690	2530	3610	3629.69	0.43	0	1211	3863	3736	3663	3536	3463	3700	3500	98	1080	500	2450	5	1	19570882	709	-5.36	2.78	12	0.17	-676.00	1304.00	10760	20230629	-66.31	3585	20240704	1.12	10390	-65.11	20240109	3585	1.12	20240704	10530	-65.57	20230706	3585	1.12	20240704	0.92	N	377030	500	97 억		83294	N	N	92	N	00	N
156	20240704	141150	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3630	20	2	0.55	101977720	28075	28.16	3595	3710	3585	4690	2530	3610	3632.33	0.43	0	1269	3863	3736	3663	3536	3463	3700	3500	98	1080	500	2450	5	1	19570882	710	-5.37	2.78	12	0.14	-676.00	1304.00	10760	20230629	-66.26	3585	20240704	1.26	10390	-65.06	20240109	3585	1.26	20240704	10530	-65.53	20230706	3585	1.26	20240704	0.92	N	377030	500	97 억		83294	N	N	92	N	00	N
157	20240704	131150	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3645	35	2	0.97	98116505	27009	27.10	3595	3710	3585	4690	2530	3610	3632.73	0.43	0	1380	3863	3736	3663	3536	3463	3700	3500	98	1080	500	2450	5	1	19570882	713	-5.39	2.80	12	0.14	-676.00	1304.00	10760	20230629	-66.12	3585	20240704	1.67	10390	-64.92	20240109	3585	1.67	20240704	10530	-65.38	20230706	3585	1.67	20240704	0.92	N	377030	500	97 억		83294	N	N	92	N	00	N
158	20240704	121150	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3645	35	2	0.97	81306325	22381	22.45	3595	3710	3585	4690	2530	3610	3632.83	0.43	0	3088	3863	3736	3663	3536	3463	3700	3500	98	1080	500	2450	5	1	19570882	713	-5.39	2.80	12	0.11	-676.00	1304.00	10760	20230629	-66.12	3585	20240704	1.67	10390	-64.92	20240109	3585	1.67	20240704	10530	-65.38	20230706	3585	1.67	20240704	0.92	N	377030	500	97 억		83294	N	N	92	N	00	N
159	20240704	111148	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3625	15	2	0.42	64154590	17653	17.71	3595	3710	3585	4690	2530	3610	3634.20	0.43	0	784	3863	3736	3663	3536	3463	3700	3500	98	1080	500	2450	5	1	19570882	709	-5.36	2.78	12	0.09	-676.00	1304.00	10760	20230629	-66.31	3585	20240704	1.12	10390	-65.11	20240109	3585	1.12	20240704	10530	-65.57	20230706	3585	1.12	20240704	0.92	N	377030	500	97 억		83294	N	N	92	N	00	N
160	20240704	101149	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3670	60	2	1.66	48649410	13387	13.43	3595	3710	3585	4690	2530	3610	3634.08	0.43	0	-928	3863	3736	3663	3536	3463	3700	3500	98	1080	500	2450	5	1	19570882	718	-5.43	2.81	12	0.07	-676.00	1304.00	10760	20230629	-65.89	3585	20240704	2.37	10390	-64.68	20240109	3585	2.37	20240704	10530	-65.15	20230706	3585	2.37	20240704	0.92	N	377030	500	97 억		83294	N	N	92	N	00	N
161	20240704	091150	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3695	85	2	2.35	18252620	5053	5.07	3595	3710	3585	4690	2530	3610	3612.23	0.43	0	-1233	3863	3736	3663	3536	3463	3700	3500	98	1080	500	2450	5	1	19570882	723	-5.47	2.83	12	0.03	-676.00	1304.00	10760	20230629	-65.66	3585	20240704	3.07	10390	-64.44	20240109	3585	3.07	20240704	10530	-64.91	20230706	3585	3.07	20240704	0.92	N	377030	500	97 억		83294	N	N	92	N	00	N
162	20240703	161144	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3610	-110	5	-2.96	363633900	99619	157.74	3725	3790	3590	4835	2605	3720	3650.25	0.34	0	16836	3936	3827	3771	3662	3606	3800	3635	98	1115	500	2520	5	1	19570882	707	-5.34	2.77	12	0.51	-676.00	1304.00	10760	20230629	-66.45	3590	20240703	0.56	10390	-65.26	20240109	3590	0.56	20240703	10660	-66.14	20230703	3590	0.56	20240703	0.93	N	377030	500	97 억		66850	N	N	92	N	00	N
163	20240703	151147	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3620	-100	5	-2.69	357175235	97831	154.91	3725	3790	3590	4835	2605	3720	3650.94	0.34	0	16964	3936	3827	3771	3662	3606	3800	3635	98	1115	500	2520	5	1	19570882	708	-5.36	2.78	12	0.50	-676.00	1304.00	10760	20230629	-66.36	3590	20240703	0.84	10390	-65.16	20240109	3590	0.84	20240703	10660	-66.04	20230703	3590	0.84	20240703	0.93	N	377030	500	97 억		66850	N	N	163	N	00	N
164	20240703	141148	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3610	-110	5	-2.96	345339325	94556	149.72	3725	3790	3590	4835	2605	3720	3652.22	0.34	0	16797	3936	3827	3771	3662	3606	3800	3635	98	1115	500	2520	5	1	19570882	707	-5.34	2.77	12	0.48	-676.00	1304.00	10760	20230629	-66.45	3590	20240703	0.56	10390	-65.26	20240109	3590	0.56	20240703	10660	-66.14	20230703	3590	0.56	20240703	0.93	N	377030	500	97 억		66850	N	N	163	N	00	N
165	20240703	131147	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3615	-105	5	-2.82	248926105	67804	107.36	3725	3790	3610	4835	2605	3720	3671.26	0.34	0	16267	3936	3827	3771	3662	3606	3800	3635	98	1115	500	2520	5	1	19570882	707	-5.35	2.77	12	0.35	-676.00	1304.00	10760	20230629	-66.40	3610	20240703	0.14	10390	-65.21	20240109	3610	0.14	20240703	10660	-66.09	20230703	3610	0.14	20240703	0.93	N	377030	500	97 억		66850	N	N	163	N	00	N
166	20240703	121146	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3620	-100	5	-2.69	222859680	60598	95.95	3725	3790	3615	4835	2605	3720	3677.67	0.34	0	16611	3936	3827	3771	3662	3606	3800	3635	98	1115	500	2520	5	1	19570882	708	-5.36	2.78	12	0.31	-676.00	1304.00	10760	20230629	-66.36	3615	20240703	0.14	10390	-65.16	20240109	3615	0.14	20240703	10660	-66.04	20230703	3615	0.14	20240703	0.93	N	377030	500	97 억		66850	N	N	163	N	00	N
167	20240703	111148	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3665	-55	5	-1.48	199125420	54060	85.60	3725	3790	3625	4835	2605	3720	3683.42	0.34	0	17423	3936	3827	3771	3662	3606	3800	3635	98	1115	500	2520	5	1	19570882	717	-5.42	2.81	12	0.28	-676.00	1304.00	10760	20230629	-65.94	3625	20240703	1.10	10390	-64.73	20240109	3625	1.10	20240703	10660	-65.62	20230703	3625	1.10	20240703	0.93	N	377030	500	97 억		66850	N	N	163	N	00	N
168	20240703	101149	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3690	-30	5	-0.81	86926675	23349	36.97	3725	3790	3690	4835	2605	3720	3722.93	0.34	0	2449	3936	3827	3771	3662	3606	3800	3635	98	1115	500	2520	5	1	19570882	722	-5.46	2.83	12	0.12	-676.00	1304.00	10760	20230629	-65.71	3690	20240703	0.00	10390	-64.49	20240109	3690	0.00	20240703	10660	-65.38	20230703	3690	0.00	20240703	0.93	N	377030	500	97 억		66850	N	N	163	N	00	N
169	20240703	091145	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3740	20	2	0.54	13875970	3718	5.89	3725	3770	3720	4835	2605	3720	3732.11	0.34	0	459	3936	3827	3771	3662	3606	3800	3635	98	1115	500	2520	5	1	19570882	732	-5.53	2.87	12	0.02	-676.00	1304.00	10760	20230629	-65.24	3715	20240702	0.67	10390	-64.00	20240109	3715	0.67	20240702	10660	-64.92	20230703	3715	0.67	20240702	0.93	N	377030	500	97 억		66850	N	N	163	N	00	N
170	20240702	161141	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3720	-160	5	-4.12	234621410	62590	194.97	3880	3880	3715	5040	2720	3880	3748.54	0.40	0	-10688	3960	3920	3850	3810	3740	3940	3830	98	1160	500	2630	5	1	19570882	728	-5.50	2.85	12	0.32	-676.00	1304.00	10760	20230629	-65.43	3715	20240702	0.13	10390	-64.20	20240109	3715	0.13	20240702	10660	-65.10	20230703	3715	0.13	20240702	0.93	N	377030	500	97 억		77448	N	N	163	N	00	N
171	20240702	151144	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3745	-135	5	-3.48	223956985	59726	186.05	3880	3880	3715	5040	2720	3880	3749.74	0.40	0	-9264	3960	3920	3850	3810	3740	3940	3830	98	1160	500	2630	5	1	19570882	733	-5.54	2.87	12	0.31	-676.00	1304.00	10760	20230629	-65.20	3715	20240702	0.81	10390	-63.96	20240109	3715	0.81	20240702	10660	-64.87	20230703	3715	0.81	20240702	0.93	N	377030	500	97 억		77448	N	N	81	N	00	N
172	20240702	141144	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3720	-160	5	-4.12	210583330	56138	174.87	3880	3880	3715	5040	2720	3880	3751.17	0.40	0	-8420	3960	3920	3850	3810	3740	3940	3830	98	1160	500	2630	5	1	19570882	728	-5.50	2.85	12	0.29	-676.00	1304.00	10760	20230629	-65.43	3715	20240702	0.13	10390	-64.20	20240109	3715	0.13	20240702	10660	-65.10	20230703	3715	0.13	20240702	0.93	N	377030	500	97 억		77448	N	N	81	N	00	N
173	20240702	131144	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3750	-130	5	-3.35	172451085	45892	142.96	3880	3880	3725	5040	2720	3880	3757.76	0.40	0	-3108	3960	3920	3850	3810	3740	3940	3830	98	1160	500	2630	5	1	19570882	734	-5.55	2.88	12	0.23	-676.00	1304.00	10760	20230629	-65.15	3725	20240702	0.67	10390	-63.91	20240109	3725	0.67	20240702	10660	-64.82	20230703	3725	0.67	20240702	0.93	N	377030	500	97 억		77448	N	N	81	N	00	N
174	20240702	121144	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3760	-120	5	-3.09	135847755	36099	112.45	3880	3880	3725	5040	2720	3880	3763.20	0.40	0	-639	3960	3920	3850	3810	3740	3940	3830	98	1160	500	2630	5	1	19570882	736	-5.56	2.88	12	0.18	-676.00	1304.00	10760	20230629	-65.06	3725	20240702	0.94	10390	-63.81	20240109	3725	0.94	20240702	10660	-64.73	20230703	3725	0.94	20240702	0.93	N	377030	500	97 억		77448	N	N	81	N	00	N
175	20240702	111144	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3740	-140	5	-3.61	115051195	30546	95.15	3880	3880	3725	5040	2720	3880	3766.49	0.40	0	-340	3960	3920	3850	3810	3740	3940	3830	98	1160	500	2630	5	1	19570882	732	-5.53	2.87	12	0.16	-676.00	1304.00	10760	20230629	-65.24	3725	20240702	0.40	10390	-64.00	20240109	3725	0.40	20240702	10660	-64.92	20230703	3725	0.40	20240702	0.93	N	377030	500	97 억		77448	N	N	81	N	00	N
176	20240702	101143	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3775	-105	5	-2.71	86130145	22814	71.07	3880	3880	3725	5040	2720	3880	3775.32	0.40	0	-73	3960	3920	3850	3810	3740	3940	3830	98	1160	500	2630	5	1	19570882	739	-5.58	2.89	12	0.12	-676.00	1304.00	10760	20230629	-64.92	3725	20240702	1.34	10390	-63.67	20240109	3725	1.34	20240702	10660	-64.59	20230703	3725	1.34	20240702	0.93	N	377030	500	97 억		77448	N	N	81	N	00	N
177	20240702	091144	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3880	0	3	0.00	7705055	1998	6.22	3880	3880	3810	5040	2720	3880	3856.38	0.40	0	-1141	3960	3920	3850	3810	3740	3940	3830	98	1160	500	2630	5	1	19570882	759	-5.74	2.98	12	0.01	-676.00	1304.00	10760	20230629	-63.94	3770	20240628	2.92	10390	-62.66	20240109	3770	2.92	20240628	10660	-63.60	20230703	3770	2.92	20240628	0.93	N	377030	500	97 억		77448	N	N	81	N	00	N
178	20240701	161139	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3880	55	2	1.44	123101135	32102	105.45	3825	3890	3780	4970	2680	3825	3834.64	0.32	0	15212	3895	3860	3815	3780	3735	3877	3797	98	1145	500	2600	5	1	19570882	759	-5.74	2.98	12	0.16	-676.00	1304.00	10760	20230629	-63.94	3770	20240628	2.92	10390	-62.66	20240109	3770	2.92	20240628	10660	-63.60	20230703	3770	2.92	20240628	0.93	N	377030	500	97 억		62263	N	N	81	N	00	N
179	20240701	151142	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3870	45	2	1.18	117725850	30716	100.90	3825	3890	3780	4970	2680	3825	3832.72	0.32	0	14675	3895	3860	3815	3780	3735	3877	3797	98	1145	500	2600	5	1	19570882	757	-5.72	2.97	12	0.16	-676.00	1304.00	10760	20230629	-64.03	3770	20240628	2.65	10390	-62.75	20240109	3770	2.65	20240628	10660	-63.70	20230703	3770	2.65	20240628	0.93	N	377030	500	97 억		62263	N	N	130	N	00	N
180	20240701	141140	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3875	50	2	1.31	104109550	27201	89.35	3825	3880	3780	4970	2680	3825	3827.42	0.32	0	13892	3895	3860	3815	3780	3735	3877	3797	98	1145	500	2600	5	1	19570882	758	-5.73	2.97	12	0.14	-676.00	1304.00	10760	20230629	-63.99	3770	20240628	2.79	10390	-62.70	20240109	3770	2.79	20240628	10660	-63.65	20230703	3770	2.79	20240628	0.93	N	377030	500	97 억		62263	N	N	130	N	00	N
181	20240701	131140	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3870	45	2	1.18	100346235	26228	86.15	3825	3880	3780	4970	2680	3825	3825.92	0.32	0	13499	3895	3860	3815	3780	3735	3877	3797	98	1145	500	2600	5	1	19570882	757	-5.72	2.97	12	0.13	-676.00	1304.00	10760	20230629	-64.03	3770	20240628	2.65	10390	-62.75	20240109	3770	2.65	20240628	10660	-63.70	20230703	3770	2.65	20240628	0.93	N	377030	500	97 억		62263	N	N	130	N	00	N
182	20240701	121141	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3880	55	2	1.44	98281575	25695	84.40	3825	3880	3780	4970	2680	3825	3824.93	0.32	0	13499	3895	3860	3815	3780	3735	3877	3797	98	1145	500	2600	5	1	19570882	759	-5.74	2.98	12	0.13	-676.00	1304.00	10760	20230629	-63.94	3770	20240628	2.92	10390	-62.66	20240109	3770	2.92	20240628	10660	-63.60	20230703	3770	2.92	20240628	0.93	N	377030	500	97 억		62263	N	N	130	N	00	N
183	20240701	111137	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3860	35	2	0.92	67675600	17749	58.30	3825	3870	3780	4970	2680	3825	3812.92	0.32	0	6731	3895	3860	3815	3780	3735	3877	3797	98	1145	500	2600	5	1	19570882	755	-5.71	2.96	12	0.09	-676.00	1304.00	10760	20230629	-64.13	3770	20240628	2.39	10390	-62.85	20240109	3770	2.39	20240628	10660	-63.79	20230703	3770	2.39	20240628	0.93	N	377030	500	97 억		62263	N	N	130	N	00	N
184	20240701	101136	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3830	5	2	0.13	37574375	9883	32.46	3825	3870	3780	4970	2680	3825	3801.92	0.32	0	2727	3895	3860	3815	3780	3735	3877	3797	98	1145	500	2600	5	1	19570882	750	-5.67	2.94	12	0.05	-676.00	1304.00	10760	20230629	-64.41	3770	20240628	1.59	10390	-63.14	20240109	3770	1.59	20240628	10660	-64.07	20230703	3770	1.59	20240628	0.93	N	377030	500	97 억		62263	N	N	130	N	00	N
185	20240701	091134	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3790	-35	5	-0.92	9184590	2416	7.94	3825	3825	3790	4970	2680	3825	3801.57	0.32	0	-152	3895	3860	3815	3780	3735	3877	3797	98	1145	500	2600	5	1	19570882	742	-5.61	2.91	12	0.01	-676.00	1304.00	10760	20230629	-64.78	3770	20240628	0.53	10390	-63.52	20240109	3770	0.53	20240628	10660	-64.45	20230703	3770	0.53	20240628	0.93	N	377030	500	97 억		62263	N	N	130	N	00	N