KissMeData/336060/price/prices-20240701.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

2024-11-17 15:27:48 +09:00

77 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240731	161208	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1637	-3	5	-0.18	1206721555	733389	83.36	1642	1666	1628	2130	1148	1640	1645.56	0.93	-2092	1708	1674	1656	1622	1604	1665	1613	48	490	100	1080	1	1	48155200	788	11.14	2.24	12	1.52	147.00	732.00	2210	20240619	-25.93	1195	20240530	36.99	2210	-25.93	20240619	1195	36.99	20240530	2210	-25.93	20240619	1195	36.99	20240530	4.42	N	336060	100	48 억	446659	N	N	N	N
3	20240731	151226	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1642	2	2	0.12	1126226735	684251	77.78	1642	1666	1628	2130	1148	1640	1645.95	0.93	-4685	1708	1674	1656	1622	1604	1665	1613	48	490	100	1080	1	1	48155200	791	11.17	2.24	12	1.42	147.00	732.00	2210	20240619	-25.70	1195	20240530	37.41	2210	-25.70	20240619	1195	37.41	20240530	2210	-25.70	20240619	1195	37.41	20240530	4.42	N	336060	100	48 억	446659	N	N	N	N
4	20240731	141226	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1651	11	2	0.67	859391620	521746	59.31	1642	1666	1628	2130	1148	1640	1647.18	0.93	-14932	1708	1674	1656	1622	1604	1665	1613	48	490	100	1080	1	1	48155200	795	11.23	2.26	12	1.08	147.00	732.00	2210	20240619	-25.29	1195	20240530	38.16	2210	-25.29	20240619	1195	38.16	20240530	2210	-25.29	20240619	1195	38.16	20240530	4.42	N	336060	100	48 억	446659	N	N	N	N
5	20240731	131221	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1655	15	2	0.91	696816754	423238	48.11	1642	1666	1628	2130	1148	1640	1646.43	0.93	-30644	1708	1674	1656	1622	1604	1665	1613	48	490	100	1080	1	1	48155200	797	11.26	2.26	12	0.88	147.00	732.00	2210	20240619	-25.11	1195	20240530	38.49	2210	-25.11	20240619	1195	38.49	20240530	2210	-25.11	20240619	1195	38.49	20240530	4.42	N	336060	100	48 억	446659	N	N	N	N
6	20240731	121219	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1641	1	2	0.06	580676528	352785	40.10	1642	1666	1628	2130	1148	1640	1646.02	0.93	-43035	1708	1674	1656	1622	1604	1665	1613	48	490	100	1080	1	1	48155200	790	11.16	2.24	12	0.73	147.00	732.00	2210	20240619	-25.75	1195	20240530	37.32	2210	-25.75	20240619	1195	37.32	20240530	2210	-25.75	20240619	1195	37.32	20240530	4.42	N	336060	100	48 억	446659	N	N	N	N
7	20240731	111223	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1647	7	2	0.43	530984075	322524	36.66	1642	1666	1628	2130	1148	1640	1646.38	0.93	-36968	1708	1674	1656	1622	1604	1665	1613	48	490	100	1080	1	1	48155200	793	11.20	2.25	12	0.67	147.00	732.00	2210	20240619	-25.48	1195	20240530	37.82	2210	-25.48	20240619	1195	37.82	20240530	2210	-25.48	20240619	1195	37.82	20240530	4.42	N	336060	100	48 억	446659	N	N	N	N
8	20240731	101219	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1659	19	2	1.16	377783983	229543	26.09	1642	1666	1628	2130	1148	1640	1645.87	0.93	-19731	1708	1674	1656	1622	1604	1665	1613	48	490	100	1080	1	1	48155200	799	11.29	2.27	12	0.48	147.00	732.00	2210	20240619	-24.93	1195	20240530	38.83	2210	-24.93	20240619	1195	38.83	20240530	2210	-24.93	20240619	1195	38.83	20240530	4.42	N	336060	100	48 억	446659	N	N	N	N
9	20240731	091218	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1630	-10	5	-0.61	197260848	119682	13.60	1642	1666	1630	2130	1148	1640	1648.37	0.93	-62879	1708	1674	1656	1622	1604	1665	1613	48	490	100	1080	1	1	48155200	785	11.09	2.23	12	0.25	147.00	732.00	2210	20240619	-26.24	1195	20240530	36.40	2210	-26.24	20240619	1195	36.40	20240530	2210	-26.24	20240619	1195	36.40	20240530	4.42	N	336060	100	48 억	446659	N	N	N	N
10	20240730	161148	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1640	-42	5	-2.50	1418911945	857047	13.48	1682	1690	1638	2185	1178	1682	1655.60	0.71	103531	1810	1745	1699	1634	1588	1723	1612	48	503	100	1110	1	1	48155200	790	11.16	2.24	12	1.78	147.00	732.00	2275	20230724	-27.91	1195	20240530	37.24	2210	-25.79	20240619	1195	37.24	20240530	2210	-25.79	20240619	1195	37.24	20240530	4.48	N	336060	100	48 억	342901	N	N	N	N
11	20240730	151213	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1648	-34	5	-2.02	1322342790	798239	12.56	1682	1690	1638	2185	1178	1682	1656.52	0.71	93949	1810	1745	1699	1634	1588	1723	1612	48	503	100	1110	1	1	48155200	794	11.21	2.25	12	1.66	147.00	732.00	2275	20230724	-27.56	1195	20240530	37.91	2210	-25.43	20240619	1195	37.91	20240530	2210	-25.43	20240619	1195	37.91	20240530	4.48	N	336060	100	48 억	342901	N	N	N	N
12	20240730	141157	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1646	-36	5	-2.14	1148510836	692679	10.90	1682	1690	1638	2185	1178	1682	1658.01	0.71	53992	1810	1745	1699	1634	1588	1723	1612	48	503	100	1110	1	1	48155200	793	11.20	2.25	12	1.44	147.00	732.00	2275	20230724	-27.65	1195	20240530	37.74	2210	-25.52	20240619	1195	37.74	20240530	2210	-25.52	20240619	1195	37.74	20240530	4.48	N	336060	100	48 억	342901	N	N	N	N
13	20240730	131204	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1655	-27	5	-1.61	1053678793	635048	9.99	1682	1690	1638	2185	1178	1682	1659.15	0.71	31744	1810	1745	1699	1634	1588	1723	1612	48	503	100	1110	1	1	48155200	797	11.26	2.26	12	1.32	147.00	732.00	2275	20230724	-27.25	1195	20240530	38.49	2210	-25.11	20240619	1195	38.49	20240530	2210	-25.11	20240619	1195	38.49	20240530	4.48	N	336060	100	48 억	342901	N	N	N	N
14	20240730	121155	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1646	-36	5	-2.14	997319553	600891	9.45	1682	1690	1638	2185	1178	1682	1659.67	0.71	31313	1810	1745	1699	1634	1588	1723	1612	48	503	100	1110	1	1	48155200	793	11.20	2.25	12	1.25	147.00	732.00	2275	20230724	-27.65	1195	20240530	37.74	2210	-25.52	20240619	1195	37.74	20240530	2210	-25.52	20240619	1195	37.74	20240530	4.48	N	336060	100	48 억	342901	N	N	N	N
15	20240730	111203	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1657	-25	5	-1.49	819713101	492955	7.75	1682	1690	1638	2185	1178	1682	1662.79	0.71	29381	1810	1745	1699	1634	1588	1723	1612	48	503	100	1110	1	1	48155200	798	11.27	2.26	12	1.02	147.00	732.00	2275	20230724	-27.16	1195	20240530	38.66	2210	-25.02	20240619	1195	38.66	20240530	2210	-25.02	20240619	1195	38.66	20240530	4.48	N	336060	100	48 억	342901	N	N	N	N
16	20240730	101212	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1662	-20	5	-1.19	698111924	419502	6.60	1682	1690	1638	2185	1178	1682	1664.07	0.71	53547	1810	1745	1699	1634	1588	1723	1612	48	503	100	1110	1	1	48155200	800	11.31	2.27	12	0.87	147.00	732.00	2275	20230724	-26.95	1195	20240530	39.08	2210	-24.80	20240619	1195	39.08	20240530	2210	-24.80	20240619	1195	39.08	20240530	4.48	N	336060	100	48 억	342901	N	N	N	N
17	20240730	091215	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1673	-9	5	-0.54	251327062	149657	2.35	1682	1690	1667	2185	1178	1682	1679.32	0.71	29579	1810	1745	1699	1634	1588	1723	1612	48	503	100	1110	1	1	48155200	806	11.38	2.29	12	0.31	147.00	732.00	2275	20230724	-26.46	1195	20240530	40.00	2210	-24.30	20240619	1195	40.00	20240530	2210	-24.30	20240619	1195	40.00	20240530	4.48	N	336060	100	48 억	342901	N	N	N	N
18	20240729	161148	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1682	70	2	4.34	10832513165	6331278	924.24	1691	1764	1653	2095	1129	1612	1710.98	0.44	129765	1657	1634	1600	1577	1543	1646	1589	48	483	100	1060	1	1	48155200	810	11.44	2.30	12	13.15	147.00	732.00	2275	20230724	-26.07	1195	20240530	40.75	2210	-23.89	20240619	1195	40.75	20240530	2210	-23.89	20240619	1195	40.75	20240530	4.39	N	336060	100	48 억	210078	N	N	N	N
19	20240729	151204	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1679	67	2	4.16	10607644259	6197284	904.68	1691	1764	1653	2095	1129	1612	1711.66	0.44	101467	1657	1634	1600	1577	1543	1646	1589	48	483	100	1060	1	1	48155200	809	11.42	2.29	12	12.87	147.00	732.00	2275	20230724	-26.20	1195	20240530	40.50	2210	-24.03	20240619	1195	40.50	20240530	2210	-24.03	20240619	1195	40.50	20240530	4.39	N	336060	100	48 억	210078	N	N	N	N
20	20240729	141212	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1702	90	2	5.58	10219788251	5967229	871.09	1691	1764	1653	2095	1129	1612	1712.65	0.44	89449	1657	1634	1600	1577	1543	1646	1589	48	483	100	1060	1	1	48155200	820	11.58	2.33	12	12.39	147.00	732.00	2275	20230724	-25.19	1195	20240530	42.43	2210	-22.99	20240619	1195	42.43	20240530	2210	-22.99	20240619	1195	42.43	20240530	4.39	N	336060	100	48 억	210078	N	N	N	N
21	20240729	131208	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1692	80	2	4.96	9615550184	5613675	819.48	1691	1764	1653	2095	1129	1612	1712.88	0.44	61648	1657	1634	1600	1577	1543	1646	1589	48	483	100	1060	1	1	48155200	815	11.51	2.31	12	11.66	147.00	732.00	2275	20230724	-25.63	1195	20240530	41.59	2210	-23.44	20240619	1195	41.59	20240530	2210	-23.44	20240619	1195	41.59	20240530	4.39	N	336060	100	48 억	210078	N	N	N	N
22	20240729	121209	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1685	73	2	4.53	9357248764	5460813	797.17	1691	1764	1653	2095	1129	1612	1713.53	0.44	36024	1657	1634	1600	1577	1543	1646	1589	48	483	100	1060	1	1	48155200	811	11.46	2.30	12	11.34	147.00	732.00	2275	20230724	-25.93	1195	20240530	41.00	2210	-23.76	20240619	1195	41.00	20240530	2210	-23.76	20240619	1195	41.00	20240530	4.39	N	336060	100	48 억	210078	N	N	N	N
23	20240729	111156	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1714	102	2	6.33	8935648138	5211686	760.80	1691	1764	1653	2095	1129	1612	1714.54	0.44	52008	1657	1634	1600	1577	1543	1646	1589	48	483	100	1060	1	1	48155200	825	11.66	2.34	12	10.82	147.00	732.00	2275	20230724	-24.66	1195	20240530	43.43	2210	-22.44	20240619	1195	43.43	20240530	2210	-22.44	20240619	1195	43.43	20240530	4.39	N	336060	100	48 억	210078	N	N	N	N
24	20240729	101155	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1706	94	2	5.83	7579493756	4410389	643.83	1691	1764	1653	2095	1129	1612	1718.56	0.44	74834	1657	1634	1600	1577	1543	1646	1589	48	483	100	1060	1	1	48155200	822	11.61	2.33	12	9.16	147.00	732.00	2275	20230724	-25.01	1195	20240530	42.76	2210	-22.81	20240619	1195	42.76	20240530	2210	-22.81	20240619	1195	42.76	20240530	4.39	N	336060	100	48 억	210078	N	N	N	N
25	20240729	091152	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1705	93	2	5.77	2194916236	1286038	187.74	1691	1744	1653	2095	1129	1612	1706.73	0.44	215182	1657	1634	1600	1577	1543	1646	1589	48	483	100	1060	1	1	48155200	821	11.60	2.33	12	2.67	147.00	732.00	2275	20230724	-25.05	1195	20240530	42.68	2210	-22.85	20240619	1195	42.68	20240530	2210	-22.85	20240619	1195	42.68	20240530	4.39	N	336060	100	48 억	210078	N	N	N	N
26	20240726	161134	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1612	39	2	2.48	1078475811	674246	56.80	1571	1623	1566	2040	1102	1573	1599.52	0.05	191133	1635	1603	1588	1556	1541	1596	1549	48	467	100	1030	1	1	48155200	776	10.97	2.20	12	1.40	147.00	732.00	2320	20230720	-30.52	1195	20240530	34.90	2210	-27.06	20240619	1195	34.90	20240530	2210	-27.06	20240619	1195	34.90	20240530	4.25	N	336060	100	48 억	22002	N	N	N	N
27	20240726	151147	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1616	43	2	2.73	1043491755	652546	54.97	1571	1623	1566	2040	1102	1573	1599.11	0.05	187684	1635	1603	1588	1556	1541	1596	1549	48	467	100	1030	1	1	48155200	778	10.99	2.21	12	1.36	147.00	732.00	2320	20230720	-30.34	1195	20240530	35.23	2210	-26.88	20240619	1195	35.23	20240530	2210	-26.88	20240619	1195	35.23	20240530	4.25	N	336060	100	48 억	22002	N	N	N	N
28	20240726	141147	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1605	32	2	2.03	795606397	498786	42.02	1571	1616	1566	2040	1102	1573	1595.09	0.05	135701	1635	1603	1588	1556	1541	1596	1549	48	467	100	1030	1	1	48155200	773	10.92	2.19	12	1.04	147.00	732.00	2320	20230720	-30.82	1195	20240530	34.31	2210	-27.38	20240619	1195	34.31	20240530	2210	-27.38	20240619	1195	34.31	20240530	4.25	N	336060	100	48 억	22002	N	N	N	N
29	20240726	131147	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1601	28	2	1.78	580782098	365046	30.75	1571	1616	1566	2040	1102	1573	1590.98	0.05	59538	1635	1603	1588	1556	1541	1596	1549	48	467	100	1030	1	1	48155200	771	10.89	2.19	12	0.76	147.00	732.00	2320	20230720	-30.99	1195	20240530	33.97	2210	-27.56	20240619	1195	33.97	20240530	2210	-27.56	20240619	1195	33.97	20240530	4.25	N	336060	100	48 억	22002	N	N	N	N
30	20240726	121153	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1606	33	2	2.10	498137995	313375	26.40	1571	1616	1566	2040	1102	1573	1589.59	0.05	55882	1635	1603	1588	1556	1541	1596	1549	48	467	100	1030	1	1	48155200	773	10.93	2.19	12	0.65	147.00	732.00	2320	20230720	-30.78	1195	20240530	34.39	2210	-27.33	20240619	1195	34.39	20240530	2210	-27.33	20240619	1195	34.39	20240530	4.25	N	336060	100	48 억	22002	N	N	N	N
31	20240726	111153	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1595	22	2	1.40	361555709	228354	19.24	1571	1599	1566	2040	1102	1573	1583.31	0.05	10786	1635	1603	1588	1556	1541	1596	1549	48	467	100	1030	1	1	48155200	768	10.85	2.18	12	0.47	147.00	732.00	2320	20230720	-31.25	1195	20240530	33.47	2210	-27.83	20240619	1195	33.47	20240530	2210	-27.83	20240619	1195	33.47	20240530	4.25	N	336060	100	48 억	22002	N	N	N	N
32	20240726	101145	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1592	19	2	1.21	231615297	146621	12.35	1571	1594	1566	2040	1102	1573	1579.69	0.05	-3445	1635	1603	1588	1556	1541	1596	1549	48	467	100	1030	1	1	48155200	767	10.83	2.17	12	0.30	147.00	732.00	2320	20230720	-31.38	1195	20240530	33.22	2210	-27.96	20240619	1195	33.22	20240530	2210	-27.96	20240619	1195	33.22	20240530	4.25	N	336060	100	48 억	22002	N	N	N	N
33	20240726	091144	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1583	10	2	0.64	42471096	27004	2.27	1571	1590	1566	2040	1102	1573	1572.77	0.05	3634	1635	1603	1588	1556	1541	1596	1549	48	467	100	1030	1	1	48155200	762	10.77	2.16	12	0.06	147.00	732.00	2320	20230720	-31.77	1195	20240530	32.47	2210	-28.37	20240619	1195	32.47	20240530	2210	-28.37	20240619	1195	32.47	20240530	4.25	N	336060	100	48 억	22002	N	N	N	N
34	20240725	161142	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1573	-77	5	-4.67	1861153043	1171169	113.64	1611	1620	1573	2145	1155	1650	1589.11	0.37	-154478	1696	1672	1656	1632	1616	1665	1625	48	495	100	1080	1	1	48155200	757	10.70	2.15	12	2.43	147.00	732.00	2320	20230720	-32.20	1195	20240530	31.63	2210	-28.82	20240619	1195	31.63	20240530	2210	-28.82	20240619	1195	31.63	20240530	4.46	N	336060	100	48 억	175801	N	N	N	N
35	20240725	151156	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1581	-69	5	-4.18	1799099719	1131758	109.82	1611	1620	1575	2145	1155	1650	1589.60	0.37	-153309	1696	1672	1656	1632	1616	1665	1625	48	495	100	1080	1	1	48155200	761	10.76	2.16	12	2.35	147.00	732.00	2320	20230720	-31.85	1195	20240530	32.30	2210	-28.46	20240619	1195	32.30	20240530	2210	-28.46	20240619	1195	32.30	20240530	4.46	N	336060	100	48 억	175801	N	N	N	N
36	20240725	141151	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1581	-69	5	-4.18	1562342811	981804	95.27	1611	1620	1578	2145	1155	1650	1591.24	0.37	-141838	1696	1672	1656	1632	1616	1665	1625	48	495	100	1080	1	1	48155200	761	10.76	2.16	12	2.04	147.00	732.00	2320	20230720	-31.85	1195	20240530	32.30	2210	-28.46	20240619	1195	32.30	20240530	2210	-28.46	20240619	1195	32.30	20240530	4.46	N	336060	100	48 억	175801	N	N	N	N
37	20240725	131144	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1589	-61	5	-3.70	1439411278	904156	87.73	1611	1620	1578	2145	1155	1650	1591.93	0.37	-135907	1696	1672	1656	1632	1616	1665	1625	48	495	100	1080	1	1	48155200	765	10.81	2.17	12	1.88	147.00	732.00	2320	20230720	-31.51	1195	20240530	32.97	2210	-28.10	20240619	1195	32.97	20240530	2210	-28.10	20240619	1195	32.97	20240530	4.46	N	336060	100	48 억	175801	N	N	N	N
38	20240725	121150	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1592	-58	5	-3.52	1383355996	868864	84.31	1611	1620	1578	2145	1155	1650	1592.08	0.37	-132592	1696	1672	1656	1632	1616	1665	1625	48	495	100	1080	1	1	48155200	767	10.83	2.17	12	1.80	147.00	732.00	2320	20230720	-31.38	1195	20240530	33.22	2210	-27.96	20240619	1195	33.22	20240530	2210	-27.96	20240619	1195	33.22	20240530	4.46	N	336060	100	48 억	175801	N	N	N	N
39	20240725	111147	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1596	-54	5	-3.27	1307237607	821147	79.68	1611	1620	1578	2145	1155	1650	1591.89	0.37	-123713	1696	1672	1656	1632	1616	1665	1625	48	495	100	1080	1	1	48155200	769	10.86	2.18	12	1.71	147.00	732.00	2320	20230720	-31.21	1195	20240530	33.56	2210	-27.78	20240619	1195	33.56	20240530	2210	-27.78	20240619	1195	33.56	20240530	4.46	N	336060	100	48 억	175801	N	N	N	N
40	20240725	101140	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1587	-63	5	-3.82	1100823391	690729	67.02	1611	1620	1579	2145	1155	1650	1593.63	0.37	-109006	1696	1672	1656	1632	1616	1665	1625	48	495	100	1080	1	1	48155200	764	10.80	2.17	12	1.43	147.00	732.00	2320	20230720	-31.59	1195	20240530	32.80	2210	-28.19	20240619	1195	32.80	20240530	2210	-28.19	20240619	1195	32.80	20240530	4.46	N	336060	100	48 억	175801	N	N	N	N
41	20240725	091136	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1601	-49	5	-2.97	308039778	191797	18.61	1611	1620	1597	2145	1155	1650	1605.84	0.37	-7680	1696	1672	1656	1632	1616	1665	1625	48	495	100	1080	1	1	48155200	771	10.89	2.19	12	0.40	147.00	732.00	2320	20230720	-30.99	1195	20240530	33.97	2210	-27.56	20240619	1195	33.97	20240530	2210	-27.56	20240619	1195	33.97	20240530	4.46	N	336060	100	48 억	175801	N	N	N	N
42	20240724	161134	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1650	-22	5	-1.32	1655049035	997636	28.63	1672	1680	1640	2170	1171	1672	1659.01	0.74	-180239	1776	1724	1668	1616	1560	1750	1642	48	498	100	1100	1	1	48155200	795	11.22	2.25	12	2.07	147.00	732.00	2320	20230720	-28.88	1195	20240530	38.08	2210	-25.34	20240619	1195	38.08	20240530	2275	-27.47	20230724	1195	38.08	20240530	4.39	N	336060	100	48 억	355745	N	N	N	N
43	20240724	151152	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1647	-25	5	-1.50	1586570303	956077	27.44	1672	1680	1640	2170	1171	1672	1659.44	0.74	-178295	1776	1724	1668	1616	1560	1750	1642	48	498	100	1100	1	1	48155200	793	11.20	2.25	12	1.99	147.00	732.00	2320	20230720	-29.01	1195	20240530	37.82	2210	-25.48	20240619	1195	37.82	20240530	2275	-27.60	20230724	1195	37.82	20240530	4.39	N	336060	100	48 억	355745	N	N	N	N
44	20240724	141145	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1654	-18	5	-1.08	1339471280	806038	23.14	1672	1680	1650	2170	1171	1672	1661.78	0.74	-162932	1776	1724	1668	1616	1560	1750	1642	48	498	100	1100	1	1	48155200	796	11.25	2.26	12	1.67	147.00	732.00	2320	20230720	-28.71	1195	20240530	38.41	2210	-25.16	20240619	1195	38.41	20240530	2275	-27.30	20230724	1195	38.41	20240530	4.39	N	336060	100	48 억	355745	N	N	N	N
45	20240724	131151	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1662	-10	5	-0.60	1141075524	686202	19.70	1672	1680	1650	2170	1171	1672	1662.87	0.74	-131466	1776	1724	1668	1616	1560	1750	1642	48	498	100	1100	1	1	48155200	800	11.31	2.27	12	1.42	147.00	732.00	2320	20230720	-28.36	1195	20240530	39.08	2210	-24.80	20240619	1195	39.08	20240530	2275	-26.95	20230724	1195	39.08	20240530	4.39	N	336060	100	48 억	355745	N	N	N	N
46	20240724	121148	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1671	-1	5	-0.06	984447207	591790	16.99	1672	1680	1650	2170	1171	1672	1663.49	0.74	-93290	1776	1724	1668	1616	1560	1750	1642	48	498	100	1100	1	1	48155200	805	11.37	2.28	12	1.23	147.00	732.00	2320	20230720	-27.97	1195	20240530	39.83	2210	-24.39	20240619	1195	39.83	20240530	2275	-26.55	20230724	1195	39.83	20240530	4.39	N	336060	100	48 억	355745	N	N	N	N
47	20240724	111147	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1672	0	3	0.00	826611382	496990	14.26	1672	1680	1650	2170	1171	1672	1663.21	0.74	-74987	1776	1724	1668	1616	1560	1750	1642	48	498	100	1100	1	1	48155200	805	11.37	2.28	12	1.03	147.00	732.00	2320	20230720	-27.93	1195	20240530	39.92	2210	-24.34	20240619	1195	39.92	20240530	2275	-26.51	20230724	1195	39.92	20240530	4.39	N	336060	100	48 억	355745	N	N	N	N
48	20240724	101214	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1656	-16	5	-0.96	650895837	391529	11.24	1672	1680	1650	2170	1171	1672	1662.41	0.74	-60786	1776	1724	1668	1616	1560	1750	1642	48	498	100	1100	1	1	48155200	797	11.27	2.26	12	0.81	147.00	732.00	2320	20230720	-28.62	1195	20240530	38.58	2210	-25.07	20240619	1195	38.58	20240530	2275	-27.21	20230724	1195	38.58	20240530	4.39	N	336060	100	48 억	355745	N	N	N	N
49	20240724	091136	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1668	-4	5	-0.24	219644803	132047	3.79	1672	1680	1650	2170	1171	1672	1663.30	0.74	-40563	1776	1724	1668	1616	1560	1750	1642	48	498	100	1100	1	1	48155200	803	11.35	2.28	12	0.27	147.00	732.00	2320	20230720	-28.10	1195	20240530	39.58	2210	-24.52	20240619	1195	39.58	20240530	2275	-26.68	20230724	1195	39.58	20240530	4.39	N	336060	100	48 억	355745	N	N	N	N
50	20240723	161127	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1672	56	2	3.47	5765443471	3431259	181.18	1612	1720	1612	2100	1132	1616	1680.35	0.21	260837	1725	1670	1640	1585	1555	1655	1570	48	484	100	1060	1	1	48155200	805	11.37	2.28	12	7.13	147.00	732.00	2320	20230720	-27.93	1195	20240530	39.92	2210	-24.34	20240619	1195	39.92	20240530	2275	-26.51	20230724	1195	39.92	20240530	4.48	N	336060	100	48 억	99507	N	N	N	N
51	20240723	151157	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1663	47	2	2.91	5640221261	3356153	177.22	1612	1720	1612	2100	1132	1616	1680.63	0.21	258696	1725	1670	1640	1585	1555	1655	1570	48	484	100	1060	1	1	48155200	801	11.31	2.27	12	6.97	147.00	732.00	2320	20230720	-28.32	1195	20240530	39.16	2210	-24.75	20240619	1195	39.16	20240530	2275	-26.90	20230724	1195	39.16	20240530	4.48	N	336060	100	48 억	99507	N	N	N	N
52	20240723	141131	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1664	48	2	2.97	5413560580	3219917	170.02	1612	1720	1612	2100	1132	1616	1681.34	0.21	251773	1725	1670	1640	1585	1555	1655	1570	48	484	100	1060	1	1	48155200	801	11.32	2.27	12	6.69	147.00	732.00	2320	20230720	-28.28	1195	20240530	39.25	2210	-24.71	20240619	1195	39.25	20240530	2275	-26.86	20230724	1195	39.25	20240530	4.48	N	336060	100	48 억	99507	N	N	N	N
53	20240723	131127	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1680	64	2	3.96	5054935086	3004677	158.66	1612	1720	1612	2100	1132	1616	1682.43	0.21	254014	1725	1670	1640	1585	1555	1655	1570	48	484	100	1060	1	1	48155200	809	11.43	2.30	12	6.24	147.00	732.00	2320	20230720	-27.59	1195	20240530	40.59	2210	-23.98	20240619	1195	40.59	20240530	2275	-26.15	20230724	1195	40.59	20240530	4.48	N	336060	100	48 억	99507	N	N	N	N
54	20240723	121136	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1667	51	2	3.16	4183112258	2486404	131.29	1612	1720	1612	2100	1132	1616	1682.48	0.21	296660	1725	1670	1640	1585	1555	1655	1570	48	484	100	1060	1	1	48155200	803	11.34	2.28	12	5.16	147.00	732.00	2320	20230720	-28.15	1195	20240530	39.50	2210	-24.57	20240619	1195	39.50	20240530	2275	-26.73	20230724	1195	39.50	20240530	4.48	N	336060	100	48 억	99507	N	N	N	N
55	20240723	111134	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1667	51	2	3.16	3972841838	2360258	124.63	1612	1720	1612	2100	1132	1616	1683.32	0.21	280041	1725	1670	1640	1585	1555	1655	1570	48	484	100	1060	1	1	48155200	803	11.34	2.28	12	4.90	147.00	732.00	2320	20230720	-28.15	1195	20240530	39.50	2210	-24.57	20240619	1195	39.50	20240530	2275	-26.73	20230724	1195	39.50	20240530	4.48	N	336060	100	48 억	99507	N	N	N	N
56	20240723	101129	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1673	57	2	3.53	3555916724	2109938	111.41	1612	1720	1612	2100	1132	1616	1685.43	0.21	279954	1725	1670	1640	1585	1555	1655	1570	48	484	100	1060	1	1	48155200	806	11.38	2.29	12	4.38	147.00	732.00	2320	20230720	-27.89	1195	20240530	40.00	2210	-24.30	20240619	1195	40.00	20240530	2275	-26.46	20230724	1195	40.00	20240530	4.48	N	336060	100	48 억	99507	N	N	N	N
57	20240723	091142	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1704	88	2	5.45	913786097	548515	28.96	1612	1710	1612	2100	1132	1616	1666.23	0.21	226122	1725	1670	1640	1585	1555	1655	1570	48	484	100	1060	1	1	48155200	821	11.59	2.33	12	1.14	147.00	732.00	2320	20230720	-26.55	1195	20240530	42.59	2210	-22.90	20240619	1195	42.59	20240530	2275	-25.10	20230724	1195	42.59	20240530	4.48	N	336060	100	48 억	99507	N	N	N	N
58	20240722	161121	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1616	-28	5	-1.70	3071408210	1859053	65.14	1644	1695	1610	2135	1151	1644	1652.45	0.54	-160508	1750	1696	1660	1606	1570	1679	1589	48	491	100	1080	1	1	48155200	778	10.99	2.21	12	3.86	147.00	732.00	2320	20230720	-30.34	1195	20240530	35.23	2210	-26.88	20240619	1195	35.23	20240530	2275	-28.97	20230724	1195	35.23	20240530	4.74	N	336060	100	48 억	259670	N	N	N	N
59	20240722	151133	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1624	-20	5	-1.22	2906719378	1757247	61.57	1644	1695	1610	2135	1151	1644	1654.13	0.54	-156611	1750	1696	1660	1606	1570	1679	1589	48	491	100	1080	1	1	48155200	782	11.05	2.22	12	3.65	147.00	732.00	2320	20230720	-30.00	1195	20240530	35.90	2210	-26.52	20240619	1195	35.90	20240530	2275	-28.62	20230724	1195	35.90	20240530	4.74	N	336060	100	48 억	259670	N	N	N	N
60	20240722	141140	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1622	-22	5	-1.34	2735827472	1651866	57.88	1644	1695	1610	2135	1151	1644	1656.20	0.54	-145309	1750	1696	1660	1606	1570	1679	1589	48	491	100	1080	1	1	48155200	781	11.03	2.22	12	3.43	147.00	732.00	2320	20230720	-30.09	1195	20240530	35.73	2210	-26.61	20240619	1195	35.73	20240530	2275	-28.70	20230724	1195	35.73	20240530	4.74	N	336060	100	48 억	259670	N	N	N	N
61	20240722	131135	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1650	6	2	0.36	2522396975	1521560	53.31	1644	1695	1610	2135	1151	1644	1657.77	0.54	-148457	1750	1696	1660	1606	1570	1679	1589	48	491	100	1080	1	1	48155200	795	11.22	2.25	12	3.16	147.00	732.00	2320	20230720	-28.88	1195	20240530	38.08	2210	-25.34	20240619	1195	38.08	20240530	2275	-27.47	20230724	1195	38.08	20240530	4.74	N	336060	100	48 억	259670	N	N	N	N
62	20240722	121133	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1633	-11	5	-0.67	2291157101	1379780	48.34	1644	1695	1610	2135	1151	1644	1660.52	0.54	-127911	1750	1696	1660	1606	1570	1679	1589	48	491	100	1080	1	1	48155200	786	11.11	2.23	12	2.87	147.00	732.00	2320	20230720	-29.61	1195	20240530	36.65	2210	-26.11	20240619	1195	36.65	20240530	2275	-28.22	20230724	1195	36.65	20240530	4.74	N	336060	100	48 억	259670	N	N	N	N
63	20240722	111130	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1656	12	2	0.73	2066137736	1242562	43.54	1644	1695	1610	2135	1151	1644	1662.80	0.54	-108651	1750	1696	1660	1606	1570	1679	1589	48	491	100	1080	1	1	48155200	797	11.27	2.26	12	2.58	147.00	732.00	2320	20230720	-28.62	1195	20240530	38.58	2210	-25.07	20240619	1195	38.58	20240530	2275	-27.21	20230724	1195	38.58	20240530	4.74	N	336060	100	48 억	259670	N	N	N	N
64	20240722	101130	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1670	26	2	1.58	1252198329	756094	26.49	1644	1685	1610	2135	1151	1644	1656.14	0.54	-72568	1750	1696	1660	1606	1570	1679	1589	48	491	100	1080	1	1	48155200	804	11.36	2.28	12	1.57	147.00	732.00	2320	20230720	-28.02	1195	20240530	39.75	2210	-24.43	20240619	1195	39.75	20240530	2275	-26.59	20230724	1195	39.75	20240530	4.74	N	336060	100	48 억	259670	N	N	N	N
65	20240722	091134	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1616	-28	5	-1.70	275289885	169271	5.93	1644	1645	1610	2135	1151	1644	1626.33	0.54	-45044	1750	1696	1660	1606	1570	1679	1589	48	491	100	1080	1	1	48155200	778	10.99	2.21	12	0.35	147.00	732.00	2320	20230720	-30.34	1195	20240530	35.23	2210	-26.88	20240619	1195	35.23	20240530	2275	-28.97	20230724	1195	35.23	20240530	4.74	N	336060	100	48 억	259670	N	N	N	N
66	20240719	161103	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1644	8	2	0.49	4648455217	2789845	15.20	1647	1714	1624	2125	1146	1636	1666.27	0.45	41642	1894	1765	1650	1521	1406	1829	1585	48	489	100	1070	1	1	48155200	792	11.18	2.25	12	5.79	147.00	732.00	2320	20230720	-29.14	1195	20240530	37.57	2210	-25.61	20240619	1195	37.57	20240530	2320	-29.14	20230720	1195	37.57	20240530	4.90	N	336060	100	48 억	218826	N	N	N	N
67	20240719	151115	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1651	15	2	0.92	4450056606	2669470	14.55	1647	1714	1624	2125	1146	1636	1667.03	0.45	31890	1894	1765	1650	1521	1406	1829	1585	48	489	100	1070	1	1	48155200	795	11.23	2.26	12	5.54	147.00	732.00	2320	20230720	-28.84	1195	20240530	38.16	2210	-25.29	20240619	1195	38.16	20240530	2320	-28.84	20230720	1195	38.16	20240530	4.90	N	336060	100	48 억	218826	N	N	N	N
68	20240719	141117	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1638	2	2	0.12	4092623190	2452154	13.36	1647	1714	1624	2125	1146	1636	1669.00	0.45	-54878	1894	1765	1650	1521	1406	1829	1585	48	489	100	1070	1	1	48155200	789	11.14	2.24	12	5.09	147.00	732.00	2320	20230720	-29.40	1195	20240530	37.07	2210	-25.88	20240619	1195	37.07	20240530	2320	-29.40	20230720	1195	37.07	20240530	4.90	N	336060	100	48 억	218826	N	N	N	N
69	20240719	131107	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1632	-4	5	-0.24	3897461309	2333035	12.72	1647	1714	1624	2125	1146	1636	1670.57	0.45	-36491	1894	1765	1650	1521	1406	1829	1585	48	489	100	1070	1	1	48155200	786	11.10	2.23	12	4.84	147.00	732.00	2320	20230720	-29.66	1195	20240530	36.57	2210	-26.15	20240619	1195	36.57	20240530	2320	-29.66	20230720	1195	36.57	20240530	4.90	N	336060	100	48 억	218826	N	N	N	N
70	20240719	121105	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1636	0	3	0.00	3683375005	2202294	12.00	1647	1714	1624	2125	1146	1636	1672.53	0.45	-17929	1894	1765	1650	1521	1406	1829	1585	48	489	100	1070	1	1	48155200	788	11.13	2.23	12	4.57	147.00	732.00	2320	20230720	-29.48	1195	20240530	36.90	2210	-25.97	20240619	1195	36.90	20240530	2320	-29.48	20230720	1195	36.90	20240530	4.90	N	336060	100	48 억	218826	N	N	N	N
71	20240719	111117	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1659	23	2	1.41	3272185467	1951410	10.64	1647	1714	1643	2125	1146	1636	1676.85	0.45	37563	1894	1765	1650	1521	1406	1829	1585	48	489	100	1070	1	1	48155200	799	11.29	2.27	12	4.05	147.00	732.00	2320	20230720	-28.49	1195	20240530	38.83	2210	-24.93	20240619	1195	38.83	20240530	2320	-28.49	20230720	1195	38.83	20240530	4.90	N	336060	100	48 억	218826	N	N	N	N
72	20240719	101103	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1678	42	2	2.57	2660970363	1583868	8.63	1647	1714	1643	2125	1146	1636	1680.07	0.45	101783	1894	1765	1650	1521	1406	1829	1585	48	489	100	1070	1	1	48155200	808	11.41	2.29	12	3.29	147.00	732.00	2320	20230720	-27.67	1195	20240530	40.42	2210	-24.07	20240619	1195	40.42	20240530	2320	-27.67	20230720	1195	40.42	20240530	4.90	N	336060	100	48 억	218826	N	N	N	N
73	20240719	091119	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1677	41	2	2.51	1408171692	837041	4.56	1647	1714	1643	2125	1146	1636	1682.36	0.45	57160	1894	1765	1650	1521	1406	1829	1585	48	489	100	1070	1	1	48155200	808	11.41	2.29	12	1.74	147.00	732.00	2320	20230720	-27.72	1195	20240530	40.33	2210	-24.12	20240619	1195	40.33	20240530	2320	-27.72	20230720	1195	40.33	20240530	4.90	N	336060	100	48 억	218826	N	N	N	N
74	20240718	161056	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1636	25	2	1.55	30989446864	18199204	1539.16	1578	1779	1535	2090	1128	1611	1702.85	0.29	74300	1672	1641	1604	1573	1536	1657	1589	48	479	100	1060	1	1	48155200	788	11.13	2.23	12	37.79	147.00	732.00	2320	20230720	-29.48	1195	20240530	36.90	2210	-25.97	20240619	1195	36.90	20240530	2320	-29.48	20230720	1195	36.90	20240530	4.62	N	336060	100	48 억	139778	N	N	N	N
75	20240718	151107	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1635	24	2	1.49	30573893500	17944573	1517.63	1578	1779	1535	2090	1128	1611	1703.80	0.29	34875	1672	1641	1604	1573	1536	1657	1589	48	479	100	1060	1	1	48155200	787	11.12	2.23	12	37.26	147.00	732.00	2320	20230720	-29.53	1195	20240530	36.82	2210	-26.02	20240619	1195	36.82	20240530	2320	-29.53	20230720	1195	36.82	20240530	4.62	N	336060	100	48 억	139778	N	N	N	N
76	20240718	141058	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1671	60	2	3.72	29026225433	17005634	1438.22	1578	1779	1535	2090	1128	1611	1706.86	0.29	-18227	1672	1641	1604	1573	1536	1657	1589	48	479	100	1060	1	1	48155200	805	11.37	2.28	12	35.31	147.00	732.00	2320	20230720	-27.97	1195	20240530	39.83	2210	-24.39	20240619	1195	39.83	20240530	2320	-27.97	20230720	1195	39.83	20240530	4.62	N	336060	100	48 억	139778	N	N	N	N
77	20240718	131059	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1742	131	2	8.13	23403004103	13723223	1160.61	1578	1779	1535	2090	1128	1611	1705.36	0.29	-125145	1672	1641	1604	1573	1536	1657	1589	48	479	100	1060	1	1	48155200	839	11.85	2.38	12	28.50	147.00	732.00	2320	20230720	-24.91	1195	20240530	45.77	2210	-21.18	20240619	1195	45.77	20240530	2320	-24.91	20230720	1195	45.77	20240530	4.62	N	336060	100	48 억	139778	N	N	N	N
78	20240718	121058	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1662	51	2	3.17	14351965382	8510025	719.72	1578	1741	1535	2090	1128	1611	1686.48	0.29	-117890	1672	1641	1604	1573	1536	1657	1589	48	479	100	1060	1	1	48155200	800	11.31	2.27	12	17.67	147.00	732.00	2320	20230720	-28.36	1195	20240530	39.08	2210	-24.80	20240619	1195	39.08	20240530	2320	-28.36	20230720	1195	39.08	20240530	4.62	N	336060	100	48 억	139778	N	N	N	N
79	20240718	111106	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1735	124	2	7.70	4674444603	2828564	239.22	1578	1735	1535	2090	1128	1611	1652.59	0.29	90993	1672	1641	1604	1573	1536	1657	1589	48	479	100	1060	1	1	48155200	835	11.80	2.37	12	5.87	147.00	732.00	2320	20230720	-25.22	1195	20240530	45.19	2210	-21.49	20240619	1195	45.19	20240530	2320	-25.22	20230720	1195	45.19	20240530	4.62	N	336060	100	48 억	139778	Y	N	N	N
80	20240718	101108	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1640	29	2	1.80	1479776835	928721	78.54	1578	1654	1535	2090	1128	1611	1593.34	0.29	67294	1672	1641	1604	1573	1536	1657	1589	48	479	100	1060	1	1	48155200	790	11.16	2.24	12	1.93	147.00	732.00	2320	20230720	-29.31	1195	20240530	37.24	2210	-25.79	20240619	1195	37.24	20240530	2320	-29.31	20230720	1195	37.24	20240530	4.62	N	336060	100	48 억	139778	N	N	N	N
81	20240718	091109	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1557	-54	5	-3.35	571818034	365929	30.95	1578	1592	1535	2090	1128	1611	1562.61	0.29	-76851	1672	1641	1604	1573	1536	1657	1589	48	479	100	1060	1	1	48155200	750	10.59	2.13	12	0.76	147.00	732.00	2320	20230720	-32.89	1195	20240530	30.29	2210	-29.55	20240619	1195	30.29	20240530	2320	-32.89	20230720	1195	30.29	20240530	4.62	N	336060	100	48 억	139778	N	N	N	N
82	20240717	161154	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1611	29	2	1.83	1892699818	1175270	29.39	1583	1635	1567	2055	1108	1582	1610.45	0.09	97863	1730	1656	1619	1545	1508	1637	1526	48	473	100	1040	1	1	48155200	776	10.96	2.20	12	2.44	147.00	732.00	2320	20230720	-30.56	1195	20240530	34.81	2210	-27.10	20240619	1195	34.81	20240530	2320	-30.56	20230720	1195	34.81	20240530	4.73	N	336060	100	48 억	45283	N	N	N	N
83	20240717	151200	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1602	20	2	1.26	1804614417	1120521	28.02	1583	1635	1567	2055	1108	1582	1610.52	0.09	112007	1730	1656	1619	1545	1508	1637	1526	48	473	100	1040	1	1	48155200	771	10.90	2.19	12	2.33	147.00	732.00	2320	20230720	-30.95	1195	20240530	34.06	2210	-27.51	20240619	1195	34.06	20240530	2320	-30.95	20230720	1195	34.06	20240530	4.73	N	336060	100	48 억	45283	N	N	N	N
84	20240717	141157	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1616	34	2	2.15	1636868365	1015697	25.40	1583	1635	1567	2055	1108	1582	1611.58	0.09	120923	1730	1656	1619	1545	1508	1637	1526	48	473	100	1040	1	1	48155200	778	10.99	2.21	12	2.11	147.00	732.00	2320	20230720	-30.34	1195	20240530	35.23	2210	-26.88	20240619	1195	35.23	20240530	2320	-30.34	20230720	1195	35.23	20240530	4.73	N	336060	100	48 억	45283	N	N	N	N
85	20240717	131155	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1616	34	2	2.15	1530095991	949553	23.75	1583	1635	1567	2055	1108	1582	1611.39	0.09	109931	1730	1656	1619	1545	1508	1637	1526	48	473	100	1040	1	1	48155200	778	10.99	2.21	12	1.97	147.00	732.00	2320	20230720	-30.34	1195	20240530	35.23	2210	-26.88	20240619	1195	35.23	20240530	2320	-30.34	20230720	1195	35.23	20240530	4.73	N	336060	100	48 억	45283	N	N	N	N
86	20240717	121156	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1628	46	2	2.91	1366494807	848445	21.22	1583	1635	1567	2055	1108	1582	1610.60	0.09	102569	1730	1656	1619	1545	1508	1637	1526	48	473	100	1040	1	1	48155200	784	11.07	2.22	12	1.76	147.00	732.00	2320	20230720	-29.83	1195	20240530	36.23	2210	-26.33	20240619	1195	36.23	20240530	2320	-29.83	20230720	1195	36.23	20240530	4.73	N	336060	100	48 억	45283	N	N	N	N
87	20240717	111158	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1618	36	2	2.28	982123263	612364	15.31	1583	1630	1567	2055	1108	1582	1603.83	0.09	34983	1730	1656	1619	1545	1508	1637	1526	48	473	100	1040	1	1	48155200	779	11.01	2.21	12	1.27	147.00	732.00	2320	20230720	-30.26	1195	20240530	35.40	2210	-26.79	20240619	1195	35.40	20240530	2320	-30.26	20230720	1195	35.40	20240530	4.73	N	336060	100	48 억	45283	N	N	N	N
88	20240717	101202	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1595	13	2	0.82	577076405	361567	9.04	1583	1630	1567	2055	1108	1582	1596.05	0.09	-2850	1730	1656	1619	1545	1508	1637	1526	48	473	100	1040	1	1	48155200	768	10.85	2.18	12	0.75	147.00	732.00	2320	20230720	-31.25	1195	20240530	33.47	2210	-27.83	20240619	1195	33.47	20240530	2320	-31.25	20230720	1195	33.47	20240530	4.73	N	336060	100	48 억	45283	N	N	N	N
89	20240717	090943	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1571	-11	5	-0.70	68630942	43509	1.09	1583	1605	1570	2055	1108	1582	1577.36	0.09	4388	1730	1656	1619	1545	1508	1637	1526	48	473	100	1040	1	1	48155200	757	10.69	2.15	12	0.09	147.00	732.00	2320	20230720	-32.28	1195	20240530	31.46	2210	-28.91	20240619	1195	31.46	20240530	2320	-32.28	20230720	1195	31.46	20240530	4.73	N	336060	100	48 억	45283	N	N	N	N
90	20240716	161159	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1582	-5	5	-0.32	6538573197	3976434	733.47	1607	1693	1582	2060	1111	1587	1644.49	0.33	-113559	1615	1600	1589	1574	1563	1595	1569	48	473	100	1040	1	1	48155200	762	10.76	2.16	12	8.26	147.00	732.00	2320	20230720	-31.81	1195	20240530	32.38	2210	-28.42	20240619	1195	32.38	20240530	2320	-31.81	20230720	1195	32.38	20240530	4.59	N	336060	100	48 억	158803	N	N	N	N
91	20240716	151212	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1591	4	2	0.25	6391150278	3883428	716.31	1607	1693	1589	2060	1111	1587	1645.84	0.33	-97385	1615	1600	1589	1574	1563	1595	1569	48	473	100	1040	1	1	48155200	766	10.82	2.17	12	8.06	147.00	732.00	2320	20230720	-31.42	1195	20240530	33.14	2210	-28.01	20240619	1195	33.14	20240530	2320	-31.42	20230720	1195	33.14	20240530	4.59	N	336060	100	48 억	158803	N	N	N	N
92	20240716	141207	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1593	6	2	0.38	6221809610	3777008	696.68	1607	1693	1591	2060	1111	1587	1647.38	0.33	-85825	1615	1600	1589	1574	1563	1595	1569	48	473	100	1040	1	1	48155200	767	10.84	2.18	12	7.84	147.00	732.00	2320	20230720	-31.34	1195	20240530	33.31	2210	-27.92	20240619	1195	33.31	20240530	2320	-31.34	20230720	1195	33.31	20240530	4.59	N	336060	100	48 억	158803	N	N	N	N
93	20240716	131208	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1608	21	2	1.32	6036406421	3660988	675.28	1607	1693	1596	2060	1111	1587	1648.95	0.33	-72868	1615	1600	1589	1574	1563	1595	1569	48	473	100	1040	1	1	48155200	774	10.94	2.20	12	7.60	147.00	732.00	2320	20230720	-30.69	1195	20240530	34.56	2210	-27.24	20240619	1195	34.56	20240530	2320	-30.69	20230720	1195	34.56	20240530	4.59	N	336060	100	48 억	158803	N	N	N	N
94	20240716	121204	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1612	25	2	1.58	5655176179	3423727	631.52	1607	1693	1607	2060	1111	1587	1651.88	0.33	-19632	1615	1600	1589	1574	1563	1595	1569	48	473	100	1040	1	1	48155200	776	10.97	2.20	12	7.11	147.00	732.00	2320	20230720	-30.52	1195	20240530	34.90	2210	-27.06	20240619	1195	34.90	20240530	2320	-30.52	20230720	1195	34.90	20240530	4.59	N	336060	100	48 억	158803	N	N	N	N
95	20240716	111206	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1636	49	2	3.09	4901409600	2961185	546.20	1607	1693	1607	2060	1111	1587	1655.36	0.33	55656	1615	1600	1589	1574	1563	1595	1569	48	473	100	1040	1	1	48155200	788	11.13	2.23	12	6.15	147.00	732.00	2320	20230720	-29.48	1195	20240530	36.90	2210	-25.97	20240619	1195	36.90	20240530	2320	-29.48	20230720	1195	36.90	20240530	4.59	N	336060	100	48 억	158803	N	N	N	N
96	20240716	101205	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1647	60	2	3.78	3229812298	1952911	360.22	1607	1686	1607	2060	1111	1587	1654.06	0.33	82778	1615	1600	1589	1574	1563	1595	1569	48	473	100	1040	1	1	48155200	793	11.20	2.25	12	4.06	147.00	732.00	2320	20230720	-29.01	1195	20240530	37.82	2210	-25.48	20240619	1195	37.82	20240530	2320	-29.01	20230720	1195	37.82	20240530	4.59	N	336060	100	48 억	158803	N	N	N	N
97	20240716	091204	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1645	58	2	3.65	1858312074	1119280	206.45	1607	1686	1607	2060	1111	1587	1660.68	0.33	31327	1615	1600	1589	1574	1563	1595	1569	48	473	100	1040	1	1	48155200	792	11.19	2.25	12	2.32	147.00	732.00	2320	20230720	-29.09	1195	20240530	37.66	2210	-25.57	20240619	1195	37.66	20240530	2320	-29.09	20230720	1195	37.66	20240530	4.59	N	336060	100	48 억	158803	N	N	N	N
98	20240715	161146	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1587	-7	5	-0.44	833171521	524685	46.63	1594	1604	1578	2070	1116	1594	1587.95	0.15	88810	1666	1629	1610	1573	1554	1620	1564	48	476	100	1050	1	1	48155200	764	10.80	2.17	12	1.09	147.00	732.00	2320	20230720	-31.59	1195	20240530	32.80	2210	-28.19	20240619	1195	32.80	20240530	2320	-31.59	20230720	1195	32.80	20240530	4.50	N	336060	100	48 억	69973	N	N	N	N
99	20240715	151155	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1585	-9	5	-0.56	752398893	473704	42.10	1594	1604	1578	2070	1116	1594	1588.33	0.15	80243	1666	1629	1610	1573	1554	1620	1564	48	476	100	1050	1	1	48155200	763	10.78	2.17	12	0.98	147.00	732.00	2320	20230720	-31.68	1195	20240530	32.64	2210	-28.28	20240619	1195	32.64	20240530	2320	-31.68	20230720	1195	32.64	20240530	4.50	N	336060	100	48 억	69973	N	N	N	N
100	20240715	141151	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1587	-7	5	-0.44	645358031	406245	36.10	1594	1604	1578	2070	1116	1594	1588.59	0.15	78824	1666	1629	1610	1573	1554	1620	1564	48	476	100	1050	1	1	48155200	764	10.80	2.17	12	0.84	147.00	732.00	2320	20230720	-31.59	1195	20240530	32.80	2210	-28.19	20240619	1195	32.80	20240530	2320	-31.59	20230720	1195	32.80	20240530	4.50	N	336060	100	48 억	69973	N	N	N	N
101	20240715	131154	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1595	1	2	0.06	588351191	370345	32.91	1594	1604	1578	2070	1116	1594	1588.66	0.15	84830	1666	1629	1610	1573	1554	1620	1564	48	476	100	1050	1	1	48155200	768	10.85	2.18	12	0.77	147.00	732.00	2320	20230720	-31.25	1195	20240530	33.47	2210	-27.83	20240619	1195	33.47	20240530	2320	-31.25	20230720	1195	33.47	20240530	4.50	N	336060	100	48 억	69973	N	N	N	N
102	20240715	121152	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1596	2	2	0.13	503652158	317298	28.20	1594	1604	1578	2070	1116	1594	1587.31	0.15	72677	1666	1629	1610	1573	1554	1620	1564	48	476	100	1050	1	1	48155200	769	10.86	2.18	12	0.66	147.00	732.00	2320	20230720	-31.21	1195	20240530	33.56	2210	-27.78	20240619	1195	33.56	20240530	2320	-31.21	20230720	1195	33.56	20240530	4.50	N	336060	100	48 억	69973	N	N	N	N
103	20240715	111153	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1587	-7	5	-0.44	445505685	280818	24.96	1594	1604	1578	2070	1116	1594	1586.45	0.15	66784	1666	1629	1610	1573	1554	1620	1564	48	476	100	1050	1	1	48155200	764	10.80	2.17	12	0.58	147.00	732.00	2320	20230720	-31.59	1195	20240530	32.80	2210	-28.19	20240619	1195	32.80	20240530	2320	-31.59	20230720	1195	32.80	20240530	4.50	N	336060	100	48 억	69973	N	N	N	N
104	20240715	101151	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1590	-4	5	-0.25	362787897	228783	20.33	1594	1604	1578	2070	1116	1594	1585.73	0.15	59652	1666	1629	1610	1573	1554	1620	1564	48	476	100	1050	1	1	48155200	766	10.82	2.17	12	0.48	147.00	732.00	2320	20230720	-31.47	1195	20240530	33.05	2210	-28.05	20240619	1195	33.05	20240530	2320	-31.47	20230720	1195	33.05	20240530	4.50	N	336060	100	48 억	69973	N	N	N	N
105	20240715	091153	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1586	-8	5	-0.50	193337006	122058	10.85	1594	1604	1578	2070	1116	1594	1583.97	0.15	57552	1666	1629	1610	1573	1554	1620	1564	48	476	100	1050	1	1	48155200	764	10.79	2.17	12	0.25	147.00	732.00	2320	20230720	-31.64	1195	20240530	32.72	2210	-28.24	20240619	1195	32.72	20240530	2320	-31.64	20230720	1195	32.72	20240530	4.50	N	336060	100	48 억	69973	N	N	N	N
106	20240712	161143	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1594	-43	5	-2.63	1776191373	1103797	31.61	1610	1647	1591	2125	1146	1637	1609.27	0.24	-48045	1759	1697	1636	1574	1513	1729	1606	48	488	100	1080	1	1	48155200	768	10.84	2.18	12	2.29	147.00	732.00	2320	20230720	-31.29	1195	20240530	33.39	2210	-27.87	20240619	1195	33.39	20240530	2320	-31.29	20230720	1195	33.39	20240530	4.37	N	336060	100	48 억	116512	N	N	N	N
107	20240712	151150	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1601	-36	5	-2.20	1706578263	1060188	30.36	1610	1647	1591	2125	1146	1637	1609.69	0.24	-42914	1759	1697	1636	1574	1513	1729	1606	48	488	100	1080	1	1	48155200	771	10.89	2.19	12	2.20	147.00	732.00	2320	20230720	-30.99	1195	20240530	33.97	2210	-27.56	20240619	1195	33.97	20240530	2320	-30.99	20230720	1195	33.97	20240530	4.37	N	336060	100	48 억	116512	N	N	N	N
108	20240712	141153	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1595	-42	5	-2.57	1577832453	979515	28.05	1610	1647	1591	2125	1146	1637	1610.83	0.24	-36055	1759	1697	1636	1574	1513	1729	1606	48	488	100	1080	1	1	48155200	768	10.85	2.18	12	2.03	147.00	732.00	2320	20230720	-31.25	1195	20240530	33.47	2210	-27.83	20240619	1195	33.47	20240530	2320	-31.25	20230720	1195	33.47	20240530	4.37	N	336060	100	48 억	116512	N	N	N	N
109	20240712	131148	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1611	-26	5	-1.59	1384514401	858790	24.59	1610	1647	1591	2125	1146	1637	1612.17	0.24	-28725	1759	1697	1636	1574	1513	1729	1606	48	488	100	1080	1	1	48155200	776	10.96	2.20	12	1.78	147.00	732.00	2320	20230720	-30.56	1195	20240530	34.81	2210	-27.10	20240619	1195	34.81	20240530	2320	-30.56	20230720	1195	34.81	20240530	4.37	N	336060	100	48 억	116512	N	N	N	N
110	20240712	121149	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1609	-28	5	-1.71	1309340754	812188	23.26	1610	1647	1591	2125	1146	1637	1612.12	0.24	-25125	1759	1697	1636	1574	1513	1729	1606	48	488	100	1080	1	1	48155200	775	10.95	2.20	12	1.69	147.00	732.00	2320	20230720	-30.65	1195	20240530	34.64	2210	-27.19	20240619	1195	34.64	20240530	2320	-30.65	20230720	1195	34.64	20240530	4.37	N	336060	100	48 억	116512	N	N	N	N
111	20240712	111146	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1610	-27	5	-1.65	1182256817	733190	21.00	1610	1647	1591	2125	1146	1637	1612.48	0.24	-12900	1759	1697	1636	1574	1513	1729	1606	48	488	100	1080	1	1	48155200	775	10.95	2.20	12	1.52	147.00	732.00	2320	20230720	-30.60	1195	20240530	34.73	2210	-27.15	20240619	1195	34.73	20240530	2320	-30.60	20230720	1195	34.73	20240530	4.37	N	336060	100	48 억	116512	N	N	N	N
112	20240712	101147	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1604	-33	5	-2.02	926269081	575941	16.49	1610	1632	1591	2125	1146	1637	1608.27	0.24	-17778	1759	1697	1636	1574	1513	1729	1606	48	488	100	1080	1	1	48155200	772	10.91	2.19	12	1.20	147.00	732.00	2320	20230720	-30.86	1195	20240530	34.23	2210	-27.42	20240619	1195	34.23	20240530	2320	-30.86	20230720	1195	34.23	20240530	4.37	N	336060	100	48 억	116512	N	N	N	N
113	20240712	091144	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1620	-17	5	-1.04	341142635	212330	6.08	1610	1627	1596	2125	1146	1637	1606.66	0.24	37815	1759	1697	1636	1574	1513	1729	1606	48	488	100	1080	1	1	48155200	780	11.02	2.21	12	0.44	147.00	732.00	2320	20230720	-30.17	1195	20240530	35.56	2210	-26.70	20240619	1195	35.56	20240530	2320	-30.17	20230720	1195	35.56	20240530	4.37	N	336060	100	48 억	116512	N	N	N	N
114	20240711	161138	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1637	24	2	1.49	5588294883	3396940	292.60	1614	1698	1575	2095	1130	1613	1645.16	0.26	-863	1697	1655	1634	1592	1571	1644	1581	48	482	100	1060	1	1	48155200	788	11.14	2.24	12	7.05	147.00	732.00	2320	20230720	-29.44	1195	20240530	36.99	2210	-25.93	20240619	1195	36.99	20240530	2320	-29.44	20230720	1195	36.99	20240530	4.33	N	336060	100	48 억	125550	N	N	N	N
115	20240711	151146	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1662	49	2	3.04	5070476877	3082344	265.50	1614	1698	1575	2095	1130	1613	1645.01	0.26	12748	1697	1655	1634	1592	1571	1644	1581	48	482	100	1060	1	1	48155200	800	11.31	2.27	12	6.40	147.00	732.00	2320	20230720	-28.36	1195	20240530	39.08	2210	-24.80	20240619	1195	39.08	20240530	2320	-28.36	20230720	1195	39.08	20240530	4.33	N	336060	100	48 억	125550	N	N	N	N
116	20240711	141147	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1621	8	2	0.50	2721736676	1673488	144.15	1614	1698	1575	2095	1130	1613	1626.39	0.26	-22352	1697	1655	1634	1592	1571	1644	1581	48	482	100	1060	1	1	48155200	781	11.03	2.21	12	3.48	147.00	732.00	2320	20230720	-30.13	1195	20240530	35.65	2210	-26.65	20240619	1195	35.65	20240530	2320	-30.13	20230720	1195	35.65	20240530	4.33	N	336060	100	48 억	125550	N	N	N	N
117	20240711	131144	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1585	-28	5	-1.74	1034695173	641362	55.24	1614	1640	1582	2095	1130	1613	1613.28	0.26	13059	1697	1655	1634	1592	1571	1644	1581	48	482	100	1060	1	1	48155200	763	10.78	2.17	12	1.33	147.00	732.00	2320	20230720	-31.68	1195	20240530	32.64	2210	-28.28	20240619	1195	32.64	20240530	2320	-31.68	20230720	1195	32.64	20240530	4.33	N	336060	100	48 억	125550	N	N	N	N
118	20240711	121142	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1600	-13	5	-0.81	910069394	562955	48.49	1614	1640	1582	2095	1130	1613	1616.59	0.26	18950	1697	1655	1634	1592	1571	1644	1581	48	482	100	1060	1	1	48155200	770	10.88	2.19	12	1.17	147.00	732.00	2320	20230720	-31.03	1195	20240530	33.89	2210	-27.60	20240619	1195	33.89	20240530	2320	-31.03	20230720	1195	33.89	20240530	4.33	N	336060	100	48 억	125550	N	N	N	N
119	20240711	111140	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1624	11	2	0.68	652368911	402285	34.65	1614	1640	1608	2095	1130	1613	1621.66	0.26	45098	1697	1655	1634	1592	1571	1644	1581	48	482	100	1060	1	1	48155200	782	11.05	2.22	12	0.84	147.00	732.00	2320	20230720	-30.00	1195	20240530	35.90	2210	-26.52	20240619	1195	35.90	20240530	2320	-30.00	20230720	1195	35.90	20240530	4.33	N	336060	100	48 억	125550	N	N	N	N
120	20240711	101143	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1620	7	2	0.43	449224793	277049	23.86	1614	1640	1608	2095	1130	1613	1621.46	0.26	38287	1697	1655	1634	1592	1571	1644	1581	48	482	100	1060	1	1	48155200	780	11.02	2.21	12	0.58	147.00	732.00	2320	20230720	-30.17	1195	20240530	35.56	2210	-26.70	20240619	1195	35.56	20240530	2320	-30.17	20230720	1195	35.56	20240530	4.33	N	336060	100	48 억	125550	N	N	N	N
121	20240711	091139	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1630	17	2	1.05	192865483	118908	10.24	1614	1640	1608	2095	1130	1613	1621.97	0.26	9563	1697	1655	1634	1592	1571	1644	1581	48	482	100	1060	1	1	48155200	785	11.09	2.23	12	0.25	147.00	732.00	2320	20230720	-29.74	1195	20240530	36.40	2210	-26.24	20240619	1195	36.40	20240530	2320	-29.74	20230720	1195	36.40	20240530	4.33	N	336060	100	48 억	125550	N	N	N	N
122	20240710	161134	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1613	-30	5	-1.83	1895118363	1152608	96.01	1673	1676	1613	2135	1151	1643	1644.32	0.56	-142767	1687	1665	1640	1618	1593	1676	1629	48	492	100	1080	1	1	48155200	777	10.97	2.20	12	2.39	147.00	732.00	2320	20230720	-30.47	1195	20240530	34.98	2210	-27.01	20240619	1195	34.98	20240530	2320	-30.47	20230720	1195	34.98	20240530	4.41	N	336060	100	48 억	268327	N	N	N	N
123	20240710	151139	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1621	-22	5	-1.34	1815143903	1103114	91.89	1673	1676	1615	2135	1151	1643	1645.47	0.56	-142933	1687	1665	1640	1618	1593	1676	1629	48	492	100	1080	1	1	48155200	781	11.03	2.21	12	2.29	147.00	732.00	2320	20230720	-30.13	1195	20240530	35.65	2210	-26.65	20240619	1195	35.65	20240530	2320	-30.13	20230720	1195	35.65	20240530	4.41	N	336060	100	48 억	268327	N	N	N	N
124	20240710	141139	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1624	-19	5	-1.16	1581492368	959033	79.89	1673	1676	1624	2135	1151	1643	1649.05	0.56	-138262	1687	1665	1640	1618	1593	1676	1629	48	492	100	1080	1	1	48155200	782	11.05	2.22	12	1.99	147.00	732.00	2320	20230720	-30.00	1195	20240530	35.90	2210	-26.52	20240619	1195	35.90	20240530	2320	-30.00	20230720	1195	35.90	20240530	4.41	N	336060	100	48 억	268327	N	N	N	N
125	20240710	131138	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1633	-10	5	-0.61	1423666399	862119	71.82	1673	1676	1629	2135	1151	1643	1651.36	0.56	-113705	1687	1665	1640	1618	1593	1676	1629	48	492	100	1080	1	1	48155200	786	11.11	2.23	12	1.79	147.00	732.00	2320	20230720	-29.61	1195	20240530	36.65	2210	-26.11	20240619	1195	36.65	20240530	2320	-29.61	20230720	1195	36.65	20240530	4.41	N	336060	100	48 억	268327	N	N	N	N
126	20240710	121136	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1645	2	2	0.12	1299225332	786037	65.48	1673	1676	1629	2135	1151	1643	1652.88	0.56	-89218	1687	1665	1640	1618	1593	1676	1629	48	492	100	1080	1	1	48155200	792	11.19	2.25	12	1.63	147.00	732.00	2320	20230720	-29.09	1195	20240530	37.66	2210	-25.57	20240619	1195	37.66	20240530	2320	-29.09	20230720	1195	37.66	20240530	4.41	N	336060	100	48 억	268327	N	N	N	N
127	20240710	111137	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1642	-1	5	-0.06	1108130366	669216	55.75	1673	1676	1634	2135	1151	1643	1655.86	0.56	-70395	1687	1665	1640	1618	1593	1676	1629	48	492	100	1080	1	1	48155200	791	11.17	2.24	12	1.39	147.00	732.00	2320	20230720	-29.22	1195	20240530	37.41	2210	-25.70	20240619	1195	37.41	20240530	2320	-29.22	20230720	1195	37.41	20240530	4.41	N	336060	100	48 억	268327	N	N	N	N
128	20240710	101133	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1651	8	2	0.49	880480829	530471	44.19	1673	1676	1634	2135	1151	1643	1659.81	0.56	-42121	1687	1665	1640	1618	1593	1676	1629	48	492	100	1080	1	1	48155200	795	11.23	2.26	12	1.10	147.00	732.00	2320	20230720	-28.84	1195	20240530	38.16	2210	-25.29	20240619	1195	38.16	20240530	2320	-28.84	20230720	1195	38.16	20240530	4.41	N	336060	100	48 억	268327	N	N	N	N
129	20240710	091138	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1645	2	2	0.12	307446308	185226	15.43	1673	1675	1643	2135	1151	1643	1659.84	0.56	-47927	1687	1665	1640	1618	1593	1676	1629	48	492	100	1080	1	1	48155200	792	11.19	2.25	12	0.38	147.00	732.00	2320	20230720	-29.09	1195	20240530	37.66	2210	-25.57	20240619	1195	37.66	20240530	2320	-29.09	20230720	1195	37.66	20240530	4.41	N	336060	100	48 억	268327	N	N	N	N
130	20240709	161130	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1643	11	2	0.67	1951897356	1189767	51.80	1642	1662	1615	2120	1143	1632	1640.60	0.55	-12	1740	1686	1621	1567	1502	1713	1594	48	488	100	1070	1	1	48155200	791	11.18	2.24	12	2.47	147.00	732.00	2320	20230720	-29.18	1195	20240530	37.49	2210	-25.66	20240619	1195	37.49	20240530	2320	-29.18	20230720	1195	37.49	20240530	4.19	N	336060	100	48 억	266621	N	N	N	N
131	20240709	151137	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1645	13	2	0.80	1871066461	1140560	49.66	1642	1662	1615	2120	1143	1632	1640.51	0.55	-4848	1740	1686	1621	1567	1502	1713	1594	48	488	100	1070	1	1	48155200	792	11.19	2.25	12	2.37	147.00	732.00	2320	20230720	-29.09	1195	20240530	37.66	2210	-25.57	20240619	1195	37.66	20240530	2320	-29.09	20230720	1195	37.66	20240530	4.19	N	336060	100	48 억	266621	N	N	N	N
132	20240709	141137	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1635	3	2	0.18	1669891836	1017840	44.32	1642	1662	1615	2120	1143	1632	1640.66	0.55	-12512	1740	1686	1621	1567	1502	1713	1594	48	488	100	1070	1	1	48155200	787	11.12	2.23	12	2.11	147.00	732.00	2320	20230720	-29.53	1195	20240530	36.82	2210	-26.02	20240619	1195	36.82	20240530	2320	-29.53	20230720	1195	36.82	20240530	4.19	N	336060	100	48 억	266621	N	N	N	N
133	20240709	131141	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1630	-2	5	-0.12	1500827127	914124	39.80	1642	1662	1615	2120	1143	1632	1641.87	0.55	-25753	1740	1686	1621	1567	1502	1713	1594	48	488	100	1070	1	1	48155200	785	11.09	2.23	12	1.90	147.00	732.00	2320	20230720	-29.74	1195	20240530	36.40	2210	-26.24	20240619	1195	36.40	20240530	2320	-29.74	20230720	1195	36.40	20240530	4.19	N	336060	100	48 억	266621	N	N	N	N
134	20240709	121141	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1633	1	2	0.06	1407287254	856712	37.30	1642	1662	1615	2120	1143	1632	1642.72	0.55	-22911	1740	1686	1621	1567	1502	1713	1594	48	488	100	1070	1	1	48155200	786	11.11	2.23	12	1.78	147.00	732.00	2320	20230720	-29.61	1195	20240530	36.65	2210	-26.11	20240619	1195	36.65	20240530	2320	-29.61	20230720	1195	36.65	20240530	4.19	N	336060	100	48 억	266621	N	N	N	N
135	20240709	111142	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1644	12	2	0.74	1174257506	714015	31.09	1642	1662	1615	2120	1143	1632	1644.66	0.55	49001	1740	1686	1621	1567	1502	1713	1594	48	488	100	1070	1	1	48155200	792	11.18	2.25	12	1.48	147.00	732.00	2320	20230720	-29.14	1195	20240530	37.57	2210	-25.61	20240619	1195	37.57	20240530	2320	-29.14	20230720	1195	37.57	20240530	4.19	N	336060	100	48 억	266621	N	N	N	N
136	20240709	101137	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1651	19	2	1.16	814382530	495698	21.58	1642	1662	1615	2120	1143	1632	1643.00	0.55	49050	1740	1686	1621	1567	1502	1713	1594	48	488	100	1070	1	1	48155200	795	11.23	2.26	12	1.03	147.00	732.00	2320	20230720	-28.84	1195	20240530	38.16	2210	-25.29	20240619	1195	38.16	20240530	2320	-28.84	20230720	1195	38.16	20240530	4.19	N	336060	100	48 억	266621	N	N	N	N
137	20240709	091134	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1637	5	2	0.31	246835884	151368	6.59	1642	1650	1615	2120	1143	1632	1630.66	0.55	21621	1740	1686	1621	1567	1502	1713	1594	48	488	100	1070	1	1	48155200	788	11.14	2.24	12	0.31	147.00	732.00	2320	20230720	-29.44	1195	20240530	36.99	2210	-25.93	20240619	1195	36.99	20240530	2320	-29.44	20230720	1195	36.99	20240530	4.19	N	336060	100	48 억	266621	N	N	N	N
138	20240708	161128	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1632	29	2	1.81	3660209011	2254626	81.54	1603	1675	1556	2080	1123	1603	1623.40	0.17	183139	1712	1657	1622	1567	1532	1640	1550	48	477	100	1050	1	1	48155200	786	11.10	2.23	12	4.68	147.00	732.00	2320	20230720	-29.66	1195	20240530	36.57	2210	-26.15	20240619	1195	36.57	20240530	2320	-29.66	20230720	1195	36.57	20240530	4.09	N	336060	100	48 억	82908	N	N	N	N
139	20240708	151130	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1624	21	2	1.31	3520589398	2168863	78.44	1603	1675	1556	2080	1123	1603	1623.24	0.17	164713	1712	1657	1622	1567	1532	1640	1550	48	477	100	1050	1	1	48155200	782	11.05	2.22	12	4.50	147.00	732.00	2320	20230720	-30.00	1195	20240530	35.90	2210	-26.52	20240619	1195	35.90	20240530	2320	-30.00	20230720	1195	35.90	20240530	4.09	N	336060	100	48 억	82908	N	N	N	N
140	20240708	141133	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1636	33	2	2.06	3284472806	2023743	73.19	1603	1675	1556	2080	1123	1603	1622.97	0.17	147212	1712	1657	1622	1567	1532	1640	1550	48	477	100	1050	1	1	48155200	788	11.13	2.23	12	4.20	147.00	732.00	2320	20230720	-29.48	1195	20240530	36.90	2210	-25.97	20240619	1195	36.90	20240530	2320	-29.48	20230720	1195	36.90	20240530	4.09	N	336060	100	48 억	82908	N	N	N	N
141	20240708	131128	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1630	27	2	1.68	2978826737	1837308	66.45	1603	1675	1556	2080	1123	1603	1621.30	0.17	87335	1712	1657	1622	1567	1532	1640	1550	48	477	100	1050	1	1	48155200	785	11.09	2.23	12	3.82	147.00	732.00	2320	20230720	-29.74	1195	20240530	36.40	2210	-26.24	20240619	1195	36.40	20240530	2320	-29.74	20230720	1195	36.40	20240530	4.09	N	336060	100	48 억	82908	N	N	N	N
142	20240708	121130	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1641	38	2	2.37	2717192081	1676870	60.64	1603	1675	1556	2080	1123	1603	1620.40	0.17	59377	1712	1657	1622	1567	1532	1640	1550	48	477	100	1050	1	1	48155200	790	11.16	2.24	12	3.48	147.00	732.00	2320	20230720	-29.27	1195	20240530	37.32	2210	-25.75	20240619	1195	37.32	20240530	2320	-29.27	20230720	1195	37.32	20240530	4.09	N	336060	100	48 억	82908	N	N	N	N
143	20240708	111127	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1613	10	2	0.62	1091204273	684305	24.75	1603	1630	1556	2080	1123	1603	1594.62	0.17	120944	1712	1657	1622	1567	1532	1640	1550	48	477	100	1050	1	1	48155200	777	10.97	2.20	12	1.42	147.00	732.00	2320	20230720	-30.47	1195	20240530	34.98	2210	-27.01	20240619	1195	34.98	20240530	2320	-30.47	20230720	1195	34.98	20240530	4.09	N	336060	100	48 억	82908	N	N	N	N
144	20240708	101127	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1613	10	2	0.62	935676894	587796	21.26	1603	1630	1556	2080	1123	1603	1591.84	0.17	101134	1712	1657	1622	1567	1532	1640	1550	48	477	100	1050	1	1	48155200	777	10.97	2.20	12	1.22	147.00	732.00	2320	20230720	-30.47	1195	20240530	34.98	2210	-27.01	20240619	1195	34.98	20240530	2320	-30.47	20230720	1195	34.98	20240530	4.09	N	336060	100	48 억	82908	N	N	N	N
145	20240708	091126	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1563	-40	5	-2.50	329316767	209454	7.58	1603	1619	1556	2080	1123	1603	1572.26	0.17	9411	1712	1657	1622	1567	1532	1640	1550	48	477	100	1050	1	1	48155200	753	10.63	2.14	12	0.43	147.00	732.00	2320	20230720	-32.63	1195	20240530	30.79	2210	-29.28	20240619	1195	30.79	20240530	2320	-32.63	20230720	1195	30.79	20240530	4.09	N	336060	100	48 억	82908	N	N	N	N
146	20240705	161121	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1603	14	2	0.88	4441820417	2731712	57.26	1618	1677	1587	2065	1113	1589	1626.09	0.06	55650	1741	1665	1624	1548	1507	1644	1527	48	476	100	1040	1	1	48155200	772	10.90	2.19	12	5.67	147.00	732.00	2320	20230720	-30.91	1195	20240530	34.14	2210	-27.47	20240619	1195	34.14	20240530	2320	-30.91	20230720	1195	34.14	20240530	3.95	N	336060	100	48 억	26692	N	N	N	N
147	20240705	151125	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1609	20	2	1.26	4299536031	2643038	55.40	1618	1677	1587	2065	1113	1589	1626.74	0.06	53511	1741	1665	1624	1548	1507	1644	1527	48	476	100	1040	1	1	48155200	775	10.95	2.20	12	5.49	147.00	732.00	2320	20230720	-30.65	1195	20240530	34.64	2210	-27.19	20240619	1195	34.64	20240530	2320	-30.65	20230720	1195	34.64	20240530	3.95	N	336060	100	48 억	26692	N	N	N	N
148	20240705	141127	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1607	18	2	1.13	3963455902	2434603	51.03	1618	1677	1587	2065	1113	1589	1627.97	0.06	37913	1741	1665	1624	1548	1507	1644	1527	48	476	100	1040	1	1	48155200	774	10.93	2.20	12	5.06	147.00	732.00	2320	20230720	-30.73	1195	20240530	34.48	2210	-27.29	20240619	1195	34.48	20240530	2320	-30.73	20230720	1195	34.48	20240530	3.95	N	336060	100	48 억	26692	N	N	N	N
149	20240705	131124	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1598	9	2	0.57	3602888371	2209875	46.32	1618	1677	1587	2065	1113	1589	1630.36	0.06	57287	1741	1665	1624	1548	1507	1644	1527	48	476	100	1040	1	1	48155200	770	10.87	2.18	12	4.59	147.00	732.00	2320	20230720	-31.12	1195	20240530	33.72	2210	-27.69	20240619	1195	33.72	20240530	2320	-31.12	20230720	1195	33.72	20240530	3.95	N	336060	100	48 억	26692	N	N	N	N
150	20240705	121125	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1610	21	2	1.32	3178949011	1946123	40.79	1618	1677	1587	2065	1113	1589	1633.48	0.06	114215	1741	1665	1624	1548	1507	1644	1527	48	476	100	1040	1	1	48155200	775	10.95	2.20	12	4.04	147.00	732.00	2320	20230720	-30.60	1195	20240530	34.73	2210	-27.15	20240619	1195	34.73	20240530	2320	-30.60	20230720	1195	34.73	20240530	3.95	N	336060	100	48 억	26692	N	N	N	N
151	20240705	111121	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1613	24	2	1.51	2912995451	1781216	37.33	1618	1677	1587	2065	1113	1589	1635.40	0.06	118873	1741	1665	1624	1548	1507	1644	1527	48	476	100	1040	1	1	48155200	777	10.97	2.20	12	3.70	147.00	732.00	2320	20230720	-30.47	1195	20240530	34.98	2210	-27.01	20240619	1195	34.98	20240530	2320	-30.47	20230720	1195	34.98	20240530	3.95	N	336060	100	48 억	26692	N	N	N	N
152	20240705	101121	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1650	61	2	3.84	1773895584	1087092	22.79	1618	1677	1587	2065	1113	1589	1631.78	0.06	113323	1741	1665	1624	1548	1507	1644	1527	48	476	100	1040	1	1	48155200	795	11.22	2.25	12	2.26	147.00	732.00	2320	20230720	-28.88	1195	20240530	38.08	2210	-25.34	20240619	1195	38.08	20240530	2320	-28.88	20230720	1195	38.08	20240530	3.95	N	336060	100	48 억	26692	N	N	N	N
153	20240705	091124	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1604	15	2	0.94	427050751	263634	5.53	1618	1644	1600	2065	1113	1589	1619.86	0.06	1430	1741	1665	1624	1548	1507	1644	1527	48	476	100	1040	1	1	48155200	772	10.91	2.19	12	0.55	147.00	732.00	2320	20230720	-30.86	1195	20240530	34.23	2210	-27.42	20240619	1195	34.23	20240530	2320	-30.86	20230720	1195	34.23	20240530	3.95	N	336060	100	48 억	26692	N	N	N	N
154	20240704	161117	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1589	-34	5	-2.09	7785750600	4728873	28.02	1605	1700	1583	2105	1137	1623	1646.54	0.00	25128	1861	1742	1620	1501	1379	1801	1560	48	482	100	1070	1	1	48155200	765	10.81	2.17	12	9.82	147.00	732.00	2320	20230720	-31.51	1195	20240530	32.97	2210	-28.10	20240619	1195	32.97	20240530	2320	-31.51	20230720	1195	32.97	20240530	4.79	N	336060	100	48 억	1275	N	N	N	N
155	20240704	151122	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1583	-40	5	-2.46	7671045196	4656618	27.59	1605	1700	1583	2105	1137	1623	1647.35	0.00	24123	1861	1742	1620	1501	1379	1801	1560	48	482	100	1070	1	1	48155200	762	10.77	2.16	12	9.67	147.00	732.00	2320	20230720	-31.77	1195	20240530	32.47	2210	-28.37	20240619	1195	32.47	20240530	2320	-31.77	20230720	1195	32.47	20240530	4.79	N	336060	100	48 억	1275	N	N	N	N
156	20240704	141121	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1603	-20	5	-1.23	7184219697	4351297	25.78	1605	1700	1587	2105	1137	1623	1651.06	0.00	16940	1861	1742	1620	1501	1379	1801	1560	48	482	100	1070	1	1	48155200	772	10.90	2.19	12	9.04	147.00	732.00	2320	20230720	-30.91	1195	20240530	34.14	2210	-27.47	20240619	1195	34.14	20240530	2320	-30.91	20230720	1195	34.14	20240530	4.79	N	336060	100	48 억	1275	N	N	N	N
157	20240704	131120	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1623	0	3	0.00	6815263014	4123194	24.43	1605	1700	1587	2105	1137	1623	1652.92	0.00	16520	1861	1742	1620	1501	1379	1801	1560	48	482	100	1070	1	1	48155200	782	11.04	2.22	12	8.56	147.00	732.00	2320	20230720	-30.04	1195	20240530	35.82	2210	-26.56	20240619	1195	35.82	20240530	2320	-30.04	20230720	1195	35.82	20240530	4.79	N	336060	100	48 억	1275	N	N	N	N
158	20240704	121121	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1615	-8	5	-0.49	6344786982	3833820	22.71	1605	1700	1587	2105	1137	1623	1654.96	0.00	28918	1861	1742	1620	1501	1379	1801	1560	48	482	100	1070	1	1	48155200	778	10.99	2.21	12	7.96	147.00	732.00	2320	20230720	-30.39	1195	20240530	35.15	2210	-26.92	20240619	1195	35.15	20240530	2320	-30.39	20230720	1195	35.15	20240530	4.79	N	336060	100	48 억	1275	N	N	N	N
159	20240704	111118	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1648	25	2	1.54	5644663343	3405526	20.18	1605	1700	1587	2105	1137	1623	1657.51	0.00	22366	1861	1742	1620	1501	1379	1801	1560	48	482	100	1070	1	1	48155200	794	11.21	2.25	12	7.07	147.00	732.00	2320	20230720	-28.97	1195	20240530	37.91	2210	-25.43	20240619	1195	37.91	20240530	2320	-28.97	20230720	1195	37.91	20240530	4.79	N	336060	100	48 억	1275	N	N	N	N
160	20240704	101119	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1671	48	2	2.96	3717224305	2249200	13.33	1605	1700	1587	2105	1137	1623	1652.70	0.00	43632	1861	1742	1620	1501	1379	1801	1560	48	482	100	1070	1	1	48155200	805	11.37	2.28	12	4.67	147.00	732.00	2320	20230720	-27.97	1195	20240530	39.83	2210	-24.39	20240619	1195	39.83	20240530	2320	-27.97	20230720	1195	39.83	20240530	4.79	N	336060	100	48 억	1275	N	N	N	N
161	20240704	091121	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1623	0	3	0.00	504405556	313445	1.86	1605	1650	1587	2105	1137	1623	1609.19	0.00	28001	1861	1742	1620	1501	1379	1801	1560	48	482	100	1070	1	1	48155200	782	11.04	2.22	12	0.65	147.00	732.00	2320	20230720	-30.04	1195	20240530	35.82	2210	-26.56	20240619	1195	35.82	20240530	2320	-30.04	20230720	1195	35.82	20240530	4.79	N	336060	100	48 억	1275	N	N	N	N
162	20240703	161114	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1623	74	2	4.78	27858279906	16786628	662.85	1536	1739	1498	2010	1085	1549	1659.59	0.46	-220361	1758	1653	1593	1488	1428	1623	1458	48	461	100	1020	1	1	48155200	782	11.04	2.22	12	34.86	147.00	732.00	2320	20230720	-30.04	1195	20240530	35.82	2210	-26.56	20240619	1195	35.82	20240530	2320	-30.04	20230720	1195	35.82	20240530	4.62	N	336060	100	48 억	221228	N	N	N	N
163	20240703	151118	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1617	68	2	4.39	27637994919	16650903	657.49	1536	1739	1498	2010	1085	1549	1659.85	0.46	-219847	1758	1653	1593	1488	1428	1623	1458	48	461	100	1020	1	1	48155200	779	11.00	2.21	12	34.58	147.00	732.00	2320	20230720	-30.30	1195	20240530	35.31	2210	-26.83	20240619	1195	35.31	20240530	2320	-30.30	20230720	1195	35.31	20240530	4.62	N	336060	100	48 억	221228	N	N	N	N
164	20240703	141118	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1628	79	2	5.10	26636965512	16033612	633.11	1536	1739	1498	2010	1085	1549	1661.32	0.46	-152718	1758	1653	1593	1488	1428	1623	1458	48	461	100	1020	1	1	48155200	784	11.07	2.22	12	33.30	147.00	732.00	2320	20230720	-29.83	1195	20240530	36.23	2210	-26.33	20240619	1195	36.23	20240530	2320	-29.83	20230720	1195	36.23	20240530	4.62	N	336060	100	48 억	221228	N	N	N	N
165	20240703	131117	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1637	88	2	5.68	25025305600	15048846	594.23	1536	1739	1498	2010	1085	1549	1662.94	0.46	-218325	1758	1653	1593	1488	1428	1623	1458	48	461	100	1020	1	1	48155200	788	11.14	2.24	12	31.25	147.00	732.00	2320	20230720	-29.44	1195	20240530	36.99	2210	-25.93	20240619	1195	36.99	20240530	2320	-29.44	20230720	1195	36.99	20240530	4.62	N	336060	100	48 억	221228	N	N	N	N
166	20240703	121116	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1686	137	2	8.84	21014657577	12638683	499.06	1536	1739	1498	2010	1085	1549	1662.73	0.46	-183871	1758	1653	1593	1488	1428	1623	1458	48	461	100	1020	1	1	48155200	812	11.47	2.30	12	26.25	147.00	732.00	2320	20230720	-27.33	1195	20240530	41.09	2210	-23.71	20240619	1195	41.09	20240530	2320	-27.33	20230720	1195	41.09	20240530	4.62	N	336060	100	48 억	221228	N	N	N	N
167	20240703	111119	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1571	22	2	1.42	2261900586	1467091	57.93	1536	1610	1498	2010	1085	1549	1541.76	0.46	-84333	1758	1653	1593	1488	1428	1623	1458	48	461	100	1020	1	1	48155200	757	10.69	2.15	12	3.05	147.00	732.00	2320	20230720	-32.28	1195	20240530	31.46	2210	-28.91	20240619	1195	31.46	20240530	2320	-32.28	20230720	1195	31.46	20240530	4.62	N	336060	100	48 억	221228	N	N	N	N
168	20240703	101119	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1511	-38	5	-2.45	828658047	542920	21.44	1536	1549	1509	2010	1085	1549	1526.29	0.46	-21028	1758	1653	1593	1488	1428	1623	1458	48	461	100	1020	1	1	48155200	728	10.28	2.06	12	1.13	147.00	732.00	2320	20230720	-34.87	1195	20240530	26.44	2210	-31.63	20240619	1195	26.44	20240530	2320	-34.87	20230720	1195	26.44	20240530	4.62	N	336060	100	48 억	221228	N	N	N	N
169	20240703	091116	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1537	-12	5	-0.77	232184635	151168	5.97	1536	1549	1523	2010	1085	1549	1535.92	0.46	-12818	1758	1653	1593	1488	1428	1623	1458	48	461	100	1020	1	1	48155200	740	10.46	2.10	12	0.31	147.00	732.00	2320	20230720	-33.75	1195	20240530	28.62	2210	-30.45	20240619	1195	28.62	20240530	2320	-33.75	20230720	1195	28.62	20240530	4.62	N	336060	100	48 억	221228	N	N	N	N
170	20240702	161112	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1549	-129	5	-7.69	3926155997	2475820	89.32	1678	1698	1533	2180	1175	1678	1585.63	0.37	41511	1852	1764	1712	1624	1572	1739	1599	48	502	100	1100	1	1	48155200	746	10.54	2.12	12	5.14	147.00	732.00	2320	20230720	-33.23	1195	20240530	29.62	2210	-29.91	20240619	1195	29.62	20240530	2320	-33.23	20230720	1195	29.62	20240530	4.96	N	336060	100	48 억	179692	N	N	N	N
171	20240702	151115	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1546	-132	5	-7.87	3801626748	2395332	86.42	1678	1698	1533	2180	1175	1678	1586.90	0.37	42292	1852	1764	1712	1624	1572	1739	1599	48	502	100	1100	1	1	48155200	744	10.52	2.11	12	4.97	147.00	732.00	2320	20230720	-33.36	1195	20240530	29.37	2210	-30.05	20240619	1195	29.37	20240530	2320	-33.36	20230720	1195	29.37	20240530	4.96	N	336060	100	48 억	179692	N	N	N	N
172	20240702	141115	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1544	-134	5	-7.99	3456020660	2170823	78.32	1678	1698	1537	2180	1175	1678	1591.82	0.37	41203	1852	1764	1712	1624	1572	1739	1599	48	502	100	1100	1	1	48155200	744	10.50	2.11	12	4.51	147.00	732.00	2320	20230720	-33.45	1195	20240530	29.21	2210	-30.14	20240619	1195	29.21	20240530	2320	-33.45	20230720	1195	29.21	20240530	4.96	N	336060	100	48 억	179692	N	N	N	N
173	20240702	131115	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1552	-126	5	-7.51	3269000893	2049620	73.94	1678	1698	1537	2180	1175	1678	1594.71	0.37	40292	1852	1764	1712	1624	1572	1739	1599	48	502	100	1100	1	1	48155200	747	10.56	2.12	12	4.26	147.00	732.00	2320	20230720	-33.10	1195	20240530	29.87	2210	-29.77	20240619	1195	29.87	20240530	2320	-33.10	20230720	1195	29.87	20240530	4.96	N	336060	100	48 억	179692	N	N	N	N
174	20240702	121115	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1550	-128	5	-7.63	2947026462	1841007	66.42	1678	1698	1542	2180	1175	1678	1600.55	0.37	43252	1852	1764	1712	1624	1572	1739	1599	48	502	100	1100	1	1	48155200	746	10.54	2.12	12	3.82	147.00	732.00	2320	20230720	-33.19	1195	20240530	29.71	2210	-29.86	20240619	1195	29.71	20240530	2320	-33.19	20230720	1195	29.71	20240530	4.96	N	336060	100	48 억	179692	N	N	N	N
175	20240702	111114	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1553	-125	5	-7.45	2635387071	1640080	59.17	1678	1698	1550	2180	1175	1678	1606.63	0.37	28599	1852	1764	1712	1624	1572	1739	1599	48	502	100	1100	1	1	48155200	748	10.56	2.12	12	3.41	147.00	732.00	2320	20230720	-33.06	1195	20240530	29.96	2210	-29.73	20240619	1195	29.96	20240530	2320	-33.06	20230720	1195	29.96	20240530	4.96	N	336060	100	48 억	179692	N	N	N	N
176	20240702	101114	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1570	-108	5	-6.44	2088876879	1290837	46.57	1678	1698	1565	2180	1175	1678	1617.99	0.37	39080	1852	1764	1712	1624	1572	1739	1599	48	502	100	1100	1	1	48155200	756	10.68	2.14	12	2.68	147.00	732.00	2320	20230720	-32.33	1195	20240530	31.38	2210	-28.96	20240619	1195	31.38	20240530	2320	-32.33	20230720	1195	31.38	20240530	4.96	N	336060	100	48 억	179692	N	N	N	N
177	20240702	091115	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1637	-41	5	-2.44	469046630	283719	10.24	1678	1698	1630	2180	1175	1678	1652.74	0.37	-29155	1852	1764	1712	1624	1572	1739	1599	48	502	100	1100	1	1	48155200	788	11.14	2.24	12	0.59	147.00	732.00	2320	20230720	-29.44	1195	20240530	36.99	2210	-25.93	20240619	1195	36.99	20240530	2320	-29.44	20230720	1195	36.99	20240530	4.96	N	336060	100	48 억	179692	N	N	N	N
178	20240701	161110	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1678	-56	5	-3.23	4692818740	2713205	52.96	1707	1800	1660	2250	1214	1734	1729.76	0.13	117223	1894	1814	1765	1685	1636	1789	1660	48	516	100	1140	1	1	48155200	808	11.41	2.29	12	5.63	147.00	732.00	2320	20230720	-27.67	1195	20240530	40.42	2210	-24.07	20240619	1195	40.42	20240530	2320	-27.67	20230720	1195	40.42	20240530	4.01	N	336060	100	48 억	60240	N	N	N	N
179	20240701	151113	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1677	-57	5	-3.29	4316766028	2488662	48.57	1707	1800	1660	2250	1214	1734	1734.57	0.13	42845	1894	1814	1765	1685	1636	1789	1660	48	516	100	1140	1	1	48155200	808	11.41	2.29	12	5.17	147.00	732.00	2320	20230720	-27.72	1195	20240530	40.33	2210	-24.12	20240619	1195	40.33	20240530	2320	-27.72	20230720	1195	40.33	20240530	4.01	N	336060	100	48 억	60240	N	N	N	N
180	20240701	141111	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1720	-14	5	-0.81	3355761332	1919257	37.46	1707	1800	1701	2250	1214	1734	1748.49	0.13	23365	1894	1814	1765	1685	1636	1789	1660	48	516	100	1140	1	1	48155200	828	11.70	2.35	12	3.99	147.00	732.00	2320	20230720	-25.86	1195	20240530	43.93	2210	-22.17	20240619	1195	43.93	20240530	2320	-25.86	20230720	1195	43.93	20240530	4.01	N	336060	100	48 억	60240	N	N	N	N
181	20240701	131111	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1736	2	2	0.12	3222713076	1841900	35.95	1707	1800	1701	2250	1214	1734	1749.69	0.13	26952	1894	1814	1765	1685	1636	1789	1660	48	516	100	1140	1	1	48155200	836	11.81	2.37	12	3.82	147.00	732.00	2320	20230720	-25.17	1195	20240530	45.27	2210	-21.45	20240619	1195	45.27	20240530	2320	-25.17	20230720	1195	45.27	20240530	4.01	N	336060	100	48 억	60240	N	N	N	N
182	20240701	121111	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1736	2	2	0.12	2890089420	1648362	32.17	1707	1800	1707	2250	1214	1734	1753.34	0.13	27995	1894	1814	1765	1685	1636	1789	1660	48	516	100	1140	1	1	48155200	836	11.81	2.37	12	3.42	147.00	732.00	2320	20230720	-25.17	1195	20240530	45.27	2210	-21.45	20240619	1195	45.27	20240530	2320	-25.17	20230720	1195	45.27	20240530	4.01	N	336060	100	48 억	60240	N	N	N	N
183	20240701	111108	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1748	14	2	0.81	2638922304	1503518	29.35	1707	1800	1707	2250	1214	1734	1755.20	0.13	42101	1894	1814	1765	1685	1636	1789	1660	48	516	100	1140	1	1	48155200	842	11.89	2.39	12	3.12	147.00	732.00	2320	20230720	-24.66	1195	20240530	46.28	2210	-20.90	20240619	1195	46.28	20240530	2320	-24.66	20230720	1195	46.28	20240530	4.01	N	336060	100	48 억	60240	N	N	N	N
184	20240701	101107	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1740	6	2	0.35	2152649010	1226577	23.94	1707	1800	1707	2250	1214	1734	1755.05	0.13	31345	1894	1814	1765	1685	1636	1789	1660	48	516	100	1140	1	1	48155200	838	11.84	2.38	12	2.55	147.00	732.00	2320	20230720	-25.00	1195	20240530	45.61	2210	-21.27	20240619	1195	45.61	20240530	2320	-25.00	20230720	1195	45.61	20240530	4.01	N	336060	100	48 억	60240	N	N	N	N
185	20240701	091105	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1759	25	2	1.44	674024763	386770	7.55	1707	1768	1707	2250	1214	1734	1742.76	0.13	113240	1894	1814	1765	1685	1636	1789	1660	48	516	100	1140	1	1	48155200	847	11.97	2.40	12	0.80	147.00	732.00	2320	20230720	-24.18	1195	20240530	47.20	2210	-20.41	20240619	1195	47.20	20240530	2320	-24.18	20230720	1195	47.20	20240530	4.01	N	336060	100	48 억	60240	N	N	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History