KissMeData/079970/price/prices-20240701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240731	160659	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	188	0	3	0.00	0	0	0.00	0	0	0	244	132	188	0.00	1.72	0	188	188	188	188	188	188	188	465	56	500	0	1	1	92905003	175	-0.09	0.04	12	0.00	-2120.00	4811.00	1099	20230824	-82.89	175	20240718	7.43	617	-69.53	20240221	175	7.43	20240718	1099	-82.89	20230824	175	7.43	20240718	N	079970	500	464 억	1598485	N	N	N	N
3	20240731	150706	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	188	0	3	0.00	0	0	0.00	0	0	0	244	132	188	0.00	1.72	0	188	188	188	188	188	188	188	465	56	500	0	1	1	92905003	175	-0.09	0.04	12	0.00	-2120.00	4811.00	1099	20230824	-82.89	175	20240718	7.43	617	-69.53	20240221	175	7.43	20240718	1099	-82.89	20230824	175	7.43	20240718	N	079970	500	464 억	1598485	N	N	N	N
4	20240731	140706	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	188	0	3	0.00	0	0	0.00	0	0	0	244	132	188	0.00	1.72	0	188	188	188	188	188	188	188	465	56	500	0	1	1	92905003	175	-0.09	0.04	12	0.00	-2120.00	4811.00	1099	20230824	-82.89	175	20240718	7.43	617	-69.53	20240221	175	7.43	20240718	1099	-82.89	20230824	175	7.43	20240718	N	079970	500	464 억	1598485	N	N	N	N
5	20240731	130704	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	188	0	3	0.00	0	0	0.00	0	0	0	244	132	188	0.00	1.72	0	188	188	188	188	188	188	188	465	56	500	0	1	1	92905003	175	-0.09	0.04	12	0.00	-2120.00	4811.00	1099	20230824	-82.89	175	20240718	7.43	617	-69.53	20240221	175	7.43	20240718	1099	-82.89	20230824	175	7.43	20240718	N	079970	500	464 억	1598485	N	N	N	N
6	20240731	120705	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	188	0	3	0.00	0	0	0.00	0	0	0	244	132	188	0.00	1.72	0	188	188	188	188	188	188	188	465	56	500	0	1	1	92905003	175	-0.09	0.04	12	0.00	-2120.00	4811.00	1099	20230824	-82.89	175	20240718	7.43	617	-69.53	20240221	175	7.43	20240718	1099	-82.89	20230824	175	7.43	20240718	N	079970	500	464 억	1598485	N	N	N	N
7	20240731	110706	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	188	0	3	0.00	0	0	0.00	0	0	0	244	132	188	0.00	1.72	0	188	188	188	188	188	188	188	465	56	500	0	1	1	92905003	175	-0.09	0.04	12	0.00	-2120.00	4811.00	1099	20230824	-82.89	175	20240718	7.43	617	-69.53	20240221	175	7.43	20240718	1099	-82.89	20230824	175	7.43	20240718	N	079970	500	464 억	1598485	N	N	N	N
8	20240731	100704	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	188	0	3	0.00	0	0	0.00	0	0	0	244	132	188	0.00	1.72	0	188	188	188	188	188	188	188	465	56	500	0	1	1	92905003	175	-0.09	0.04	12	0.00	-2120.00	4811.00	1099	20230824	-82.89	175	20240718	7.43	617	-69.53	20240221	175	7.43	20240718	1099	-82.89	20230824	175	7.43	20240718	N	079970	500	464 억	1598485	N	N	N	N
9	20240731	090700	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	188	0	3	0.00	0	0	0.00	0	0	0	244	132	188	0.00	1.72	0	188	188	188	188	188	188	188	465	56	500	0	1	1	92905003	175	-0.09	0.04	12	0.00	-2120.00	4811.00	1099	20230824	-82.89	175	20240718	7.43	617	-69.53	20240221	175	7.43	20240718	1099	-82.89	20230824	175	7.43	20240718	N	079970	500	464 억	1598485	N	N	N	N
10	20240730	160647	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	188	0	3	0.00	0	0	0.00	0	0	0	244	132	188	0.00	1.72	0	188	188	188	188	188	188	188	465	56	500	0	1	1	92905003	175	-0.09	0.04	12	0.00	-2120.00	4811.00	1099	20230824	-82.89	175	20240718	7.43	617	-69.53	20240221	175	7.43	20240718	1099	-82.89	20230824	175	7.43	20240718	N	079970	500	464 억	1598485	N	N	N	N
11	20240730	150658	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	188	0	3	0.00	0	0	0.00	0	0	0	244	132	188	0.00	1.72	0	188	188	188	188	188	188	188	465	56	500	0	1	1	92905003	175	-0.09	0.04	12	0.00	-2120.00	4811.00	1099	20230824	-82.89	175	20240718	7.43	617	-69.53	20240221	175	7.43	20240718	1099	-82.89	20230824	175	7.43	20240718	N	079970	500	464 억	1598485	N	N	N	N
12	20240730	140650	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	188	0	3	0.00	0	0	0.00	0	0	0	244	132	188	0.00	1.72	0	188	188	188	188	188	188	188	465	56	500	0	1	1	92905003	175	-0.09	0.04	12	0.00	-2120.00	4811.00	1099	20230824	-82.89	175	20240718	7.43	617	-69.53	20240221	175	7.43	20240718	1099	-82.89	20230824	175	7.43	20240718	N	079970	500	464 억	1598485	N	N	N	N
13	20240730	130655	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	188	0	3	0.00	0	0	0.00	0	0	0	244	132	188	0.00	1.72	0	188	188	188	188	188	188	188	465	56	500	0	1	1	92905003	175	-0.09	0.04	12	0.00	-2120.00	4811.00	1099	20230824	-82.89	175	20240718	7.43	617	-69.53	20240221	175	7.43	20240718	1099	-82.89	20230824	175	7.43	20240718	N	079970	500	464 억	1598485	N	N	N	N
14	20240730	120649	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	188	0	3	0.00	0	0	0.00	0	0	0	244	132	188	0.00	1.72	0	188	188	188	188	188	188	188	465	56	500	0	1	1	92905003	175	-0.09	0.04	12	0.00	-2120.00	4811.00	1099	20230824	-82.89	175	20240718	7.43	617	-69.53	20240221	175	7.43	20240718	1099	-82.89	20230824	175	7.43	20240718	N	079970	500	464 억	1598485	N	N	N	N
15	20240730	110656	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	188	0	3	0.00	0	0	0.00	0	0	0	244	132	188	0.00	1.72	0	188	188	188	188	188	188	188	465	56	500	0	1	1	92905003	175	-0.09	0.04	12	0.00	-2120.00	4811.00	1099	20230824	-82.89	175	20240718	7.43	617	-69.53	20240221	175	7.43	20240718	1099	-82.89	20230824	175	7.43	20240718	N	079970	500	464 억	1598485	N	N	N	N
16	20240730	100656	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	188	0	3	0.00	0	0	0.00	0	0	0	244	132	188	0.00	1.72	0	188	188	188	188	188	188	188	465	56	500	0	1	1	92905003	175	-0.09	0.04	12	0.00	-2120.00	4811.00	1099	20230824	-82.89	175	20240718	7.43	617	-69.53	20240221	175	7.43	20240718	1099	-82.89	20230824	175	7.43	20240718	N	079970	500	464 억	1598485	N	N	N	N
17	20240730	090658	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	188	0	3	0.00	0	0	0.00	0	0	0	244	132	188	0.00	1.72	0	188	188	188	188	188	188	188	465	56	500	0	1	1	92905003	175	-0.09	0.04	12	0.00	-2120.00	4811.00	1099	20230824	-82.89	175	20240718	7.43	617	-69.53	20240221	175	7.43	20240718	1099	-82.89	20230824	175	7.43	20240718	N	079970	500	464 억	1598485	N	N	N	N
18	20240729	160646	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	188	0	3	0.00	0	0	0.00	0	0	0	244	132	188	0.00	1.72	0	188	188	188	188	188	188	188	465	56	500	0	1	1	92905003	175	-0.89	0.39	12	0.00	-212.00	481.00	1099	20230824	-82.89	175	20240718	7.43	617	-69.53	20240221	175	7.43	20240718	1099	-82.89	20230824	175	7.43	20240718	N	079970	500	464 억	1598485	N	N	N	N
19	20240729	150654	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	188	0	3	0.00	0	0	0.00	0	0	0	244	132	188	0.00	1.72	0	188	188	188	188	188	188	188	465	56	500	0	1	1	92905003	175	-0.89	0.39	12	0.00	-212.00	481.00	1099	20230824	-82.89	175	20240718	7.43	617	-69.53	20240221	175	7.43	20240718	1099	-82.89	20230824	175	7.43	20240718	N	079970	500	464 억	1598485	N	N	N	N
20	20240729	140700	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	188	0	3	0.00	0	0	0.00	0	0	0	244	132	188	0.00	1.72	0	188	188	188	188	188	188	188	465	56	500	0	1	1	92905003	175	-0.89	0.39	12	0.00	-212.00	481.00	1099	20230824	-82.89	175	20240718	7.43	617	-69.53	20240221	175	7.43	20240718	1099	-82.89	20230824	175	7.43	20240718	N	079970	500	464 억	1598485	N	N	N	N
21	20240729	130700	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	188	0	3	0.00	0	0	0.00	0	0	0	244	132	188	0.00	1.72	0	188	188	188	188	188	188	188	465	56	500	0	1	1	92905003	175	-0.89	0.39	12	0.00	-212.00	481.00	1099	20230824	-82.89	175	20240718	7.43	617	-69.53	20240221	175	7.43	20240718	1099	-82.89	20230824	175	7.43	20240718	N	079970	500	464 억	1598485	N	N	N	N
22	20240729	120654	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	188	0	3	0.00	0	0	0.00	0	0	0	244	132	188	0.00	1.72	0	188	188	188	188	188	188	188	465	56	500	0	1	1	92905003	175	-0.89	0.39	12	0.00	-212.00	481.00	1099	20230824	-82.89	175	20240718	7.43	617	-69.53	20240221	175	7.43	20240718	1099	-82.89	20230824	175	7.43	20240718	N	079970	500	464 억	1598485	N	N	N	N
23	20240729	110650	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	188	0	3	0.00	0	0	0.00	0	0	0	244	132	188	0.00	1.72	0	188	188	188	188	188	188	188	465	56	500	0	1	1	92905003	175	-0.89	0.39	12	0.00	-212.00	481.00	1099	20230824	-82.89	175	20240718	7.43	617	-69.53	20240221	175	7.43	20240718	1099	-82.89	20230824	175	7.43	20240718	N	079970	500	464 억	1598485	N	N	N	N
24	20240729	100648	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	188	0	3	0.00	0	0	0.00	0	0	0	244	132	188	0.00	1.72	0	188	188	188	188	188	188	188	465	56	500	0	1	1	92905003	175	-0.89	0.39	12	0.00	-212.00	481.00	1099	20230824	-82.89	175	20240718	7.43	617	-69.53	20240221	175	7.43	20240718	1099	-82.89	20230824	175	7.43	20240718	N	079970	500	464 억	1598485	N	N	N	N
25	20240729	090647	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	188	0	3	0.00	0	0	0.00	0	0	0	244	132	188	0.00	1.72	0	188	188	188	188	188	188	188	465	56	500	0	1	1	92905003	175	-0.89	0.39	12	0.00	-212.00	481.00	1099	20230824	-82.89	175	20240718	7.43	617	-69.53	20240221	175	7.43	20240718	1099	-82.89	20230824	175	7.43	20240718	N	079970	500	464 억	1598485	N	N	N	N
26	20240726	160638	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	188	0	3	0.00	0	0	0.00	0	0	0	244	132	188	0.00	1.72	0	188	188	188	188	188	188	188	465	56	500	0	1	1	92905003	175	-0.89	0.39	12	0.00	-212.00	481.00	1099	20230824	-82.89	175	20240718	7.43	617	-69.53	20240221	175	7.43	20240718	1099	-82.89	20230824	175	7.43	20240718	N	079970	500	464 억	1598485	N	N	N	N
27	20240726	150645	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	188	0	3	0.00	0	0	0.00	0	0	0	244	132	188	0.00	1.72	0	188	188	188	188	188	188	188	465	56	500	0	1	1	92905003	175	-0.89	0.39	12	0.00	-212.00	481.00	1099	20230824	-82.89	175	20240718	7.43	617	-69.53	20240221	175	7.43	20240718	1099	-82.89	20230824	175	7.43	20240718	N	079970	500	464 억	1598485	N	N	N	N
28	20240726	140645	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	188	0	3	0.00	0	0	0.00	0	0	0	244	132	188	0.00	1.72	0	188	188	188	188	188	188	188	465	56	500	0	1	1	92905003	175	-0.89	0.39	12	0.00	-212.00	481.00	1099	20230824	-82.89	175	20240718	7.43	617	-69.53	20240221	175	7.43	20240718	1099	-82.89	20230824	175	7.43	20240718	N	079970	500	464 억	1598485	N	N	N	N
29	20240726	130645	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	188	0	3	0.00	0	0	0.00	0	0	0	244	132	188	0.00	1.72	0	188	188	188	188	188	188	188	465	56	500	0	1	1	92905003	175	-0.89	0.39	12	0.00	-212.00	481.00	1099	20230824	-82.89	175	20240718	7.43	617	-69.53	20240221	175	7.43	20240718	1099	-82.89	20230824	175	7.43	20240718	N	079970	500	464 억	1598485	N	N	N	N
30	20240726	120650	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	188	0	3	0.00	0	0	0.00	0	0	0	244	132	188	0.00	1.72	0	188	188	188	188	188	188	188	465	56	500	0	1	1	92905003	175	-0.89	0.39	12	0.00	-212.00	481.00	1099	20230824	-82.89	175	20240718	7.43	617	-69.53	20240221	175	7.43	20240718	1099	-82.89	20230824	175	7.43	20240718	N	079970	500	464 억	1598485	N	N	N	N
31	20240726	110647	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	188	0	3	0.00	0	0	0.00	0	0	0	244	132	188	0.00	1.72	0	188	188	188	188	188	188	188	465	56	500	0	1	1	92905003	175	-0.89	0.39	12	0.00	-212.00	481.00	1099	20230824	-82.89	175	20240718	7.43	617	-69.53	20240221	175	7.43	20240718	1099	-82.89	20230824	175	7.43	20240718	N	079970	500	464 억	1598485	N	N	N	N
32	20240726	100646	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	188	0	3	0.00	0	0	0.00	0	0	0	244	132	188	0.00	1.72	0	188	188	188	188	188	188	188	465	56	500	0	1	1	92905003	175	-0.89	0.39	12	0.00	-212.00	481.00	1099	20230824	-82.89	175	20240718	7.43	617	-69.53	20240221	175	7.43	20240718	1099	-82.89	20230824	175	7.43	20240718	N	079970	500	464 억	1598485	N	N	N	N
33	20240726	090640	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	188	0	3	0.00	0	0	0.00	0	0	0	244	132	188	0.00	1.72	0	188	188	188	188	188	188	188	465	56	500	0	1	1	92905003	175	-0.89	0.39	12	0.00	-212.00	481.00	1099	20230824	-82.89	175	20240718	7.43	617	-69.53	20240221	175	7.43	20240718	1099	-82.89	20230824	175	7.43	20240718	N	079970	500	464 억	1598485	N	N	N	N
34	20240725	160642	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	188	0	3	0.00	0	0	0.00	0	0	0	244	132	188	0.00	1.72	0	188	188	188	188	188	188	188	465	56	500	0	1	1	92905003	175	-0.89	0.39	12	0.00	-212.00	481.00	1099	20230824	-82.89	175	20240718	7.43	617	-69.53	20240221	175	7.43	20240718	1099	-82.89	20230824	175	7.43	20240718	N	079970	500	464 억	1598485	N	N	N	N
35	20240725	150651	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	188	0	3	0.00	0	0	0.00	0	0	0	244	132	188	0.00	1.72	0	188	188	188	188	188	188	188	465	56	500	0	1	1	92905003	175	-0.89	0.39	12	0.00	-212.00	481.00	1099	20230824	-82.89	175	20240718	7.43	617	-69.53	20240221	175	7.43	20240718	1099	-82.89	20230824	175	7.43	20240718	N	079970	500	464 억	1598485	N	N	N	N
36	20240725	140650	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	188	0	3	0.00	0	0	0.00	0	0	0	244	132	188	0.00	1.72	0	188	188	188	188	188	188	188	465	56	500	0	1	1	92905003	175	-0.89	0.39	12	0.00	-212.00	481.00	1099	20230824	-82.89	175	20240718	7.43	617	-69.53	20240221	175	7.43	20240718	1099	-82.89	20230824	175	7.43	20240718	N	079970	500	464 억	1598485	N	N	N	N
37	20240725	130645	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	188	0	3	0.00	0	0	0.00	0	0	0	244	132	188	0.00	1.72	0	188	188	188	188	188	188	188	465	56	500	0	1	1	92905003	175	-0.89	0.39	12	0.00	-212.00	481.00	1099	20230824	-82.89	175	20240718	7.43	617	-69.53	20240221	175	7.43	20240718	1099	-82.89	20230824	175	7.43	20240718	N	079970	500	464 억	1598485	N	N	N	N
38	20240725	120648	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	188	0	3	0.00	0	0	0.00	0	0	0	244	132	188	0.00	1.72	0	188	188	188	188	188	188	188	465	56	500	0	1	1	92905003	175	-0.89	0.39	12	0.00	-212.00	481.00	1099	20230824	-82.89	175	20240718	7.43	617	-69.53	20240221	175	7.43	20240718	1099	-82.89	20230824	175	7.43	20240718	N	079970	500	464 억	1598485	N	N	N	N
39	20240725	110643	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	188	0	3	0.00	0	0	0.00	0	0	0	244	132	188	0.00	1.72	0	188	188	188	188	188	188	188	465	56	500	0	1	1	92905003	175	-0.89	0.39	12	0.00	-212.00	481.00	1099	20230824	-82.89	175	20240718	7.43	617	-69.53	20240221	175	7.43	20240718	1099	-82.89	20230824	175	7.43	20240718	N	079970	500	464 억	1598485	N	N	N	N
40	20240725	100643	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	188	0	3	0.00	0	0	0.00	0	0	0	244	132	188	0.00	1.72	0	188	188	188	188	188	188	188	465	56	500	0	1	1	92905003	175	-0.89	0.39	12	0.00	-212.00	481.00	1099	20230824	-82.89	175	20240718	7.43	617	-69.53	20240221	175	7.43	20240718	1099	-82.89	20230824	175	7.43	20240718	N	079970	500	464 억	1598485	N	N	N	N
41	20240725	090640	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	188	0	3	0.00	0	0	0.00	0	0	0	244	132	188	0.00	1.72	0	188	188	188	188	188	188	188	465	56	500	0	1	1	92905003	175	-0.89	0.39	12	0.00	-212.00	481.00	1099	20230824	-82.89	175	20240718	7.43	617	-69.53	20240221	175	7.43	20240718	1099	-82.89	20230824	175	7.43	20240718	N	079970	500	464 억	1598485	N	N	N	N
42	20240724	160637	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	188	0	3	0.00	0	0	0.00	0	0	0	244	132	188	0.00	1.72	0	209	198	193	182	177	196	180	465	56	500	0	1	1	92905003	175	-0.89	0.39	12	0.00	-212.00	481.00	1099	20230824	-82.89	175	20240718	7.43	617	-69.53	20240221	175	7.43	20240718	1099	-82.89	20230824	175	7.43	20240718	N	079970	500	464 억	1598485	N	N	N	N
43	20240724	150648	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	188	0	3	0.00	0	0	0.00	0	0	0	244	132	188	0.00	1.72	0	209	198	193	182	177	196	180	465	56	500	0	1	1	92905003	175	-0.89	0.39	12	0.00	-212.00	481.00	1099	20230824	-82.89	175	20240718	7.43	617	-69.53	20240221	175	7.43	20240718	1099	-82.89	20230824	175	7.43	20240718	N	079970	500	464 억	1598485	N	N	N	N
44	20240724	140643	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	188	0	3	0.00	0	0	0.00	0	0	0	244	132	188	0.00	1.72	0	209	198	193	182	177	196	180	465	56	500	0	1	1	92905003	175	-0.89	0.39	12	0.00	-212.00	481.00	1099	20230824	-82.89	175	20240718	7.43	617	-69.53	20240221	175	7.43	20240718	1099	-82.89	20230824	175	7.43	20240718	N	079970	500	464 억	1598485	N	N	N	N
45	20240724	130650	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	188	0	3	0.00	0	0	0.00	0	0	0	244	132	188	0.00	1.72	0	209	198	193	182	177	196	180	465	56	500	0	1	1	92905003	175	-0.89	0.39	12	0.00	-212.00	481.00	1099	20230824	-82.89	175	20240718	7.43	617	-69.53	20240221	175	7.43	20240718	1099	-82.89	20230824	175	7.43	20240718	N	079970	500	464 억	1598485	N	N	N	N
46	20240724	120648	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	188	0	3	0.00	0	0	0.00	0	0	0	244	132	188	0.00	1.72	0	209	198	193	182	177	196	180	465	56	500	0	1	1	92905003	175	-0.89	0.39	12	0.00	-212.00	481.00	1099	20230824	-82.89	175	20240718	7.43	617	-69.53	20240221	175	7.43	20240718	1099	-82.89	20230824	175	7.43	20240718	N	079970	500	464 억	1598485	N	N	N	N
47	20240724	110646	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	188	0	3	0.00	0	0	0.00	0	0	0	244	132	188	0.00	1.72	0	209	198	193	182	177	196	180	465	56	500	0	1	1	92905003	175	-0.89	0.39	12	0.00	-212.00	481.00	1099	20230824	-82.89	175	20240718	7.43	617	-69.53	20240221	175	7.43	20240718	1099	-82.89	20230824	175	7.43	20240718	N	079970	500	464 억	1598485	N	N	N	N
48	20240724	100655	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	188	0	3	0.00	0	0	0.00	0	0	0	244	132	188	0.00	1.72	0	209	198	193	182	177	196	180	465	56	500	0	1	1	92905003	175	-0.89	0.39	12	0.00	-212.00	481.00	1099	20230824	-82.89	175	20240718	7.43	617	-69.53	20240221	175	7.43	20240718	1099	-82.89	20230824	175	7.43	20240718	N	079970	500	464 억	1598485	N	N	N	N
49	20240724	090641	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	188	0	3	0.00	0	0	0.00	0	0	0	244	132	188	0.00	1.72	0	209	198	193	182	177	196	180	465	56	500	0	1	1	92905003	175	-0.89	0.39	12	0.00	-212.00	481.00	1099	20230824	-82.89	175	20240718	7.43	617	-69.53	20240221	175	7.43	20240718	1099	-82.89	20230824	175	7.43	20240718	N	079970	500	464 억	1598485	N	N	N	N
50	20240723	160634	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	188	-12	5	-6.00	609999086	3158717	102.65	200	204	188	260	140	200	193.14	1.94	-237967	214	206	199	191	184	203	188	465	60	500	130	1	1	92905003	175	-0.89	0.39	12	3.40	-212.00	481.00	1099	20230824	-82.89	175	20240718	7.43	617	-69.53	20240221	175	7.43	20240718	1099	-82.89	20230824	175	7.43	20240718	N	079970	500	464 억	1802510	N	N	N	N
51	20240723	150649	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	190	-10	5	-5.00	554820825	2866130	93.14	200	204	189	260	140	200	193.58	1.94	-249569	214	206	199	191	184	203	188	465	60	500	130	1	1	92905003	177	-0.90	0.40	12	3.09	-212.00	481.00	1099	20230824	-82.71	175	20240718	8.57	617	-69.21	20240221	175	8.57	20240718	1099	-82.71	20230824	175	8.57	20240718	N	079970	500	464 억	1802510	N	N	N	N
52	20240723	140638	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	191	-9	5	-4.50	469379069	2416769	78.54	200	204	189	260	140	200	194.22	1.94	-271254	214	206	199	191	184	203	188	465	60	500	130	1	1	92905003	177	-0.90	0.40	12	2.60	-212.00	481.00	1099	20230824	-82.62	175	20240718	9.14	617	-69.04	20240221	175	9.14	20240718	1099	-82.62	20230824	175	9.14	20240718	N	079970	500	464 억	1802510	N	N	N	N
53	20240723	130634	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	193	-7	5	-3.50	441173755	2268973	73.74	200	204	189	260	140	200	194.44	1.94	-285290	214	206	199	191	184	203	188	465	60	500	130	1	1	92905003	179	-0.91	0.40	12	2.44	-212.00	481.00	1099	20230824	-82.44	175	20240718	10.29	617	-68.72	20240221	175	10.29	20240718	1099	-82.44	20230824	175	10.29	20240718	N	079970	500	464 억	1802510	N	N	N	N
54	20240723	120640	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	193	-7	5	-3.50	404562892	2077375	67.51	200	204	189	260	140	200	194.75	1.94	-276415	214	206	199	191	184	203	188	465	60	500	130	1	1	92905003	179	-0.91	0.40	12	2.24	-212.00	481.00	1099	20230824	-82.44	175	20240718	10.29	617	-68.72	20240221	175	10.29	20240718	1099	-82.44	20230824	175	10.29	20240718	N	079970	500	464 억	1802510	N	N	N	N
55	20240723	110643	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	191	-9	5	-4.50	283348947	1450207	47.13	200	204	189	260	140	200	195.39	1.94	-162642	214	206	199	191	184	203	188	465	60	500	130	1	1	92905003	177	-0.90	0.40	12	1.56	-212.00	481.00	1099	20230824	-82.62	175	20240718	9.14	617	-69.04	20240221	175	9.14	20240718	1099	-82.62	20230824	175	9.14	20240718	N	079970	500	464 억	1802510	N	N	N	N
56	20240723	100639	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	196	-4	5	-2.00	115385655	580073	18.85	200	204	195	260	140	200	198.92	1.94	-66370	214	206	199	191	184	203	188	465	60	500	130	1	1	92905003	182	-0.92	0.41	12	0.62	-212.00	481.00	1099	20230824	-82.17	175	20240718	12.00	617	-68.23	20240221	175	12.00	20240718	1099	-82.17	20230824	175	12.00	20240718	N	079970	500	464 억	1802510	N	N	N	N
57	20240723	090643	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	204	4	2	2.00	37048323	185407	6.03	200	204	197	260	140	200	199.82	1.94	98764	214	206	199	191	184	203	188	465	60	500	130	1	1	92905003	190	-0.96	0.42	12	0.20	-212.00	481.00	1099	20230824	-81.44	175	20240718	16.57	617	-66.94	20240221	175	16.57	20240718	1099	-81.44	20230824	175	16.57	20240718	N	079970	500	464 억	1802510	N	N	N	N
58	20240722	160633	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	200	-3	5	-1.48	611212592	3060025	83.52	207	207	192	263	143	203	199.74	1.69	235048	227	214	205	192	183	221	199	465	60	500	130	1	1	92905003	186	-0.94	0.42	12	3.29	-212.00	481.00	1099	20230824	-81.80	175	20240718	14.29	617	-67.59	20240221	175	14.29	20240718	1099	-81.80	20230824	175	14.29	20240718	N	079970	500	464 억	1574162	N	N	N	N
59	20240722	150639	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	201	-2	5	-0.99	601586673	3011909	82.20	207	207	192	263	143	203	199.73	1.69	214655	227	214	205	192	183	221	199	465	60	500	130	1	1	92905003	187	-0.95	0.42	12	3.24	-212.00	481.00	1099	20230824	-81.71	175	20240718	14.86	617	-67.42	20240221	175	14.86	20240718	1099	-81.71	20230824	175	14.86	20240718	N	079970	500	464 억	1574162	N	N	N	N
60	20240722	140640	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	201	-2	5	-0.99	562794587	2818333	76.92	207	207	192	263	143	203	199.69	1.69	181425	227	214	205	192	183	221	199	465	60	500	130	1	1	92905003	187	-0.95	0.42	12	3.03	-212.00	481.00	1099	20230824	-81.71	175	20240718	14.86	617	-67.42	20240221	175	14.86	20240718	1099	-81.71	20230824	175	14.86	20240718	N	079970	500	464 억	1574162	N	N	N	N
61	20240722	130637	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	202	-1	5	-0.49	526489476	2637179	71.97	207	207	192	263	143	203	199.64	1.69	181457	227	214	205	192	183	221	199	465	60	500	130	1	1	92905003	188	-0.95	0.42	12	2.84	-212.00	481.00	1099	20230824	-81.62	175	20240718	15.43	617	-67.26	20240221	175	15.43	20240718	1099	-81.62	20230824	175	15.43	20240718	N	079970	500	464 억	1574162	N	N	N	N
62	20240722	120638	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	200	-3	5	-1.48	499792097	2504379	68.35	207	207	192	263	143	203	199.56	1.69	164573	227	214	205	192	183	221	199	465	60	500	130	1	1	92905003	186	-0.94	0.42	12	2.70	-212.00	481.00	1099	20230824	-81.80	175	20240718	14.29	617	-67.59	20240221	175	14.29	20240718	1099	-81.80	20230824	175	14.29	20240718	N	079970	500	464 억	1574162	N	N	N	N
63	20240722	110634	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	205	2	2	0.99	468164137	2347642	64.07	207	207	192	263	143	203	199.42	1.69	136758	227	214	205	192	183	221	199	465	60	500	130	1	1	92905003	190	-0.97	0.43	12	2.53	-212.00	481.00	1099	20230824	-81.35	175	20240718	17.14	617	-66.77	20240221	175	17.14	20240718	1099	-81.35	20230824	175	17.14	20240718	N	079970	500	464 억	1574162	N	N	N	N
64	20240722	100637	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	197	-6	5	-2.96	326177522	1643530	44.86	207	207	192	263	143	203	198.46	1.69	24776	227	214	205	192	183	221	199	465	60	500	130	1	1	92905003	183	-0.93	0.41	12	1.77	-212.00	481.00	1099	20230824	-82.07	175	20240718	12.57	617	-68.07	20240221	175	12.57	20240718	1099	-82.07	20230824	175	12.57	20240718	N	079970	500	464 억	1574162	N	N	N	N
65	20240722	090637	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	197	-6	5	-2.96	95212496	470347	12.84	207	207	197	263	143	203	202.43	1.69	-36885	227	214	205	192	183	221	199	465	60	500	130	1	1	92905003	183	-0.93	0.41	12	0.51	-212.00	481.00	1099	20230824	-82.07	175	20240718	12.57	617	-68.07	20240221	175	12.57	20240718	1099	-82.07	20230824	175	12.57	20240718	N	079970	500	464 억	1574162	N	N	N	N
66	20240719	160622	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	203	7	2	3.57	734068752	3624990	36.90	199	218	196	254	138	196	202.50	1.71	55078	240	217	196	173	152	207	163	465	58	500	120	1	1	92905003	189	-0.96	0.42	12	3.90	-212.00	481.00	1099	20230824	-81.53	175	20240718	16.00	617	-67.10	20240221	175	16.00	20240718	1099	-81.53	20230824	175	16.00	20240718	N	079970	500	464 억	1585995	N	N	N	N
67	20240719	150628	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	203	7	2	3.57	706920038	3490517	35.53	199	218	196	254	138	196	202.53	1.71	56114	240	217	196	173	152	207	163	465	58	500	120	1	1	92905003	189	-0.96	0.42	12	3.76	-212.00	481.00	1099	20230824	-81.53	175	20240718	16.00	617	-67.10	20240221	175	16.00	20240718	1099	-81.53	20230824	175	16.00	20240718	N	079970	500	464 억	1585995	N	N	N	N
68	20240719	140632	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	201	5	2	2.55	667572432	3294946	33.54	199	218	196	254	138	196	202.60	1.71	15848	240	217	196	173	152	207	163	465	58	500	120	1	1	92905003	187	-0.95	0.42	12	3.55	-212.00	481.00	1099	20230824	-81.71	175	20240718	14.86	617	-67.42	20240221	175	14.86	20240718	1099	-81.71	20230824	175	14.86	20240718	N	079970	500	464 억	1585995	N	N	N	N
69	20240719	130623	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	201	5	2	2.55	634550333	3131104	31.87	199	218	196	254	138	196	202.66	1.71	-54713	240	217	196	173	152	207	163	465	58	500	120	1	1	92905003	187	-0.95	0.42	12	3.37	-212.00	481.00	1099	20230824	-81.71	175	20240718	14.86	617	-67.42	20240221	175	14.86	20240718	1099	-81.71	20230824	175	14.86	20240718	N	079970	500	464 억	1585995	N	N	N	N
70	20240719	120624	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	200	4	2	2.04	583253999	2874860	29.27	199	218	196	254	138	196	202.88	1.71	-15382	240	217	196	173	152	207	163	465	58	500	120	1	1	92905003	186	-0.94	0.42	12	3.09	-212.00	481.00	1099	20230824	-81.80	175	20240718	14.29	617	-67.59	20240221	175	14.29	20240718	1099	-81.80	20230824	175	14.29	20240718	N	079970	500	464 억	1585995	N	N	N	N
71	20240719	110628	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	200	4	2	2.04	440576966	2167874	22.07	199	218	196	254	138	196	203.23	1.71	88070	240	217	196	173	152	207	163	465	58	500	120	1	1	92905003	186	-0.94	0.42	12	2.33	-212.00	481.00	1099	20230824	-81.80	175	20240718	14.29	617	-67.59	20240221	175	14.29	20240718	1099	-81.80	20230824	175	14.29	20240718	N	079970	500	464 억	1585995	N	N	N	N
72	20240719	100534	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	200	4	2	2.04	404120495	1985237	20.21	199	218	196	254	138	196	203.56	1.71	110623	240	217	196	173	152	207	163	465	58	500	120	1	1	92905003	186	-0.94	0.42	12	2.14	-212.00	481.00	1099	20230824	-81.80	175	20240718	14.29	617	-67.59	20240221	175	14.29	20240718	1099	-81.80	20230824	175	14.29	20240718	N	079970	500	464 억	1585995	N	N	N	N
73	20240719	090637	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	205	9	2	4.59	157269929	756974	7.71	199	218	199	254	138	196	207.76	1.71	-62021	240	217	196	173	152	207	163	465	58	500	120	1	1	92905003	190	-0.97	0.43	12	0.81	-212.00	481.00	1099	20230824	-81.35	175	20240718	17.14	617	-66.77	20240221	175	17.14	20240718	1099	-81.35	20230824	175	17.14	20240718	N	079970	500	464 억	1585995	N	N	N	N
74	20240718	160616	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	196	-9	5	-4.39	1889534092	9771874	378.09	205	219	175	266	144	205	193.36	0.84	792143	221	212	208	199	195	211	198	465	61	500	130	1	1	92905003	182	-0.92	0.41	12	10.52	-212.00	481.00	1099	20230824	-82.17	175	20240718	12.00	617	-68.23	20240221	175	12.00	20240718	1099	-82.17	20230824	175	12.00	20240718	N	079970	500	464 억	777925	N	N	N	N
75	20240718	150625	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	202	-3	5	-1.46	1822381496	9434052	365.01	205	219	175	266	144	205	193.17	0.84	809601	221	212	208	199	195	211	198	465	61	500	130	1	1	92905003	188	-0.95	0.42	12	10.15	-212.00	481.00	1099	20230824	-81.62	175	20240718	15.43	617	-67.26	20240221	175	15.43	20240718	1099	-81.62	20230824	175	15.43	20240718	N	079970	500	464 억	777925	N	N	N	N
76	20240718	140619	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	189	-16	5	-7.80	1350625523	7127843	275.78	205	206	175	266	144	205	189.48	0.84	1036451	221	212	208	199	195	211	198	465	61	500	130	1	1	92905003	176	-0.89	0.39	12	7.67	-212.00	481.00	1099	20230824	-82.80	175	20240718	8.00	617	-69.37	20240221	175	8.00	20240718	1099	-82.80	20230824	175	8.00	20240718	N	079970	500	464 억	777925	N	N	N	N
77	20240718	130621	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	193	-12	5	-5.85	1260513627	6656452	257.55	205	206	175	266	144	205	189.36	0.84	986931	221	212	208	199	195	211	198	465	61	500	130	1	1	92905003	179	-0.91	0.40	12	7.16	-212.00	481.00	1099	20230824	-82.44	175	20240718	10.29	617	-68.72	20240221	175	10.29	20240718	1099	-82.44	20230824	175	10.29	20240718	N	079970	500	464 억	777925	N	N	N	N
78	20240718	120621	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	191	-14	5	-6.83	1154231340	6099464	236.00	205	206	175	266	144	205	189.23	0.84	920797	221	212	208	199	195	211	198	465	61	500	130	1	1	92905003	177	-0.90	0.40	12	6.57	-212.00	481.00	1099	20230824	-82.62	175	20240718	9.14	617	-69.04	20240221	175	9.14	20240718	1099	-82.62	20230824	175	9.14	20240718	N	079970	500	464 억	777925	N	N	N	N
79	20240718	110624	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	186	-19	5	-9.27	901674705	4753808	183.93	205	206	175	266	144	205	189.67	0.84	696497	221	212	208	199	195	211	198	465	61	500	130	1	1	92905003	173	-0.88	0.39	12	5.12	-212.00	481.00	1099	20230824	-83.08	175	20240718	6.29	617	-69.85	20240221	175	6.29	20240718	1099	-83.08	20230824	175	6.29	20240718	N	079970	500	464 억	777925	N	N	N	N
80	20240718	100626	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	202	-3	5	-1.46	271422459	1385845	53.62	205	206	175	266	144	205	195.85	0.84	281867	221	212	208	199	195	211	198	465	61	500	130	1	1	92905003	188	-0.95	0.42	12	1.49	-212.00	481.00	1099	20230824	-81.62	175	20240718	15.43	617	-67.26	20240221	175	15.43	20240718	1099	-81.62	20230824	175	15.43	20240718	N	079970	500	464 억	777925	N	N	N	N
81	20240718	090626	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	195	-10	5	-4.88	114157196	589106	22.79	205	206	175	266	144	205	193.76	0.84	9853	221	212	208	199	195	211	198	465	61	500	130	1	1	92905003	181	-0.92	0.41	12	0.63	-212.00	481.00	1099	20230824	-82.26	175	20240718	11.43	617	-68.40	20240221	175	11.43	20240718	1099	-82.26	20230824	175	11.43	20240718	N	079970	500	464 억	777925	N	N	N	N
82	20240717	160651	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	205	-6	5	-2.84	528807954	2550011	111.68	212	217	204	274	148	211	207.39	0.78	63028	231	220	215	204	199	218	202	465	63	500	130	1	1	92905003	190	-0.97	0.43	12	2.74	-212.00	481.00	1099	20230824	-81.35	204	20240717	0.49	617	-66.77	20240221	204	0.49	20240717	1099	-81.35	20230824	204	0.49	20240717	N	079970	500	464 억	721739	N	N	N	N
83	20240717	150655	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	205	-6	5	-2.84	496523965	2392930	104.80	212	217	204	274	148	211	207.50	0.78	63033	231	220	215	204	199	218	202	465	63	500	130	1	1	92905003	190	-0.97	0.43	12	2.58	-212.00	481.00	1099	20230824	-81.35	204	20240717	0.49	617	-66.77	20240221	204	0.49	20240717	1099	-81.35	20230824	204	0.49	20240717	N	079970	500	464 억	721739	N	N	N	N
84	20240717	140652	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	207	-4	5	-1.90	373739005	1796604	78.69	212	217	204	274	148	211	208.03	0.78	67761	231	220	215	204	199	218	202	465	63	500	130	1	1	92905003	192	-0.98	0.43	12	1.93	-212.00	481.00	1099	20230824	-81.16	204	20240717	1.47	617	-66.45	20240221	204	1.47	20240717	1099	-81.16	20230824	204	1.47	20240717	N	079970	500	464 억	721739	N	N	N	N
85	20240717	130651	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	208	-3	5	-1.42	328660049	1578271	69.12	212	217	204	274	148	211	208.24	0.78	33783	231	220	215	204	199	218	202	465	63	500	130	1	1	92905003	193	-0.98	0.43	12	1.70	-212.00	481.00	1099	20230824	-81.07	204	20240717	1.96	617	-66.29	20240221	204	1.96	20240717	1099	-81.07	20230824	204	1.96	20240717	N	079970	500	464 억	721739	N	N	N	N
86	20240717	120652	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	208	-3	5	-1.42	218228347	1041504	45.62	212	217	204	274	148	211	209.53	0.78	15069	231	220	215	204	199	218	202	465	63	500	130	1	1	92905003	193	-0.98	0.43	12	1.12	-212.00	481.00	1099	20230824	-81.07	204	20240717	1.96	617	-66.29	20240221	204	1.96	20240717	1099	-81.07	20230824	204	1.96	20240717	N	079970	500	464 억	721739	N	N	N	N
87	20240717	110652	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	210	-1	5	-0.47	177524719	845465	37.03	212	217	204	274	148	211	209.97	0.78	-26016	231	220	215	204	199	218	202	465	63	500	130	1	1	92905003	195	-0.99	0.44	12	0.91	-212.00	481.00	1099	20230824	-80.89	204	20240717	2.94	617	-65.96	20240221	204	2.94	20240717	1099	-80.89	20230824	204	2.94	20240717	N	079970	500	464 억	721739	N	N	N	N
88	20240717	100651	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	210	-1	5	-0.47	113951975	539163	23.61	212	217	208	274	148	211	211.35	0.78	-103928	231	220	215	204	199	218	202	465	63	500	130	1	1	92905003	195	-0.99	0.44	12	0.58	-212.00	481.00	1099	20230824	-80.89	208	20240717	0.96	617	-65.96	20240221	208	0.96	20240717	1099	-80.89	20230824	208	0.96	20240717	N	079970	500	464 억	721739	N	N	N	N
89	20240717	090535	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	215	4	2	1.90	13989654	65608	2.87	212	217	212	274	148	211	213.23	0.78	-4632	231	220	215	204	199	218	202	465	63	500	130	1	1	92905003	200	-1.01	0.45	12	0.07	-212.00	481.00	1099	20230824	-80.44	210	20240627	2.38	617	-65.15	20240221	210	2.38	20240627	1099	-80.44	20230824	210	2.38	20240627	N	079970	500	464 억	721739	N	N	N	N
90	20240716	160652	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	211	-9	5	-4.09	489196926	2266164	120.66	220	226	210	286	154	220	215.89	0.58	186532	234	226	220	212	206	224	210	465	66	500	140	1	1	92905003	196	-1.00	0.44	12	2.44	-212.00	481.00	1099	20230824	-80.80	210	20240716	0.48	617	-65.80	20240221	210	0.48	20240716	1099	-80.80	20230824	210	0.48	20240716	N	079970	500	464 억	542053	N	N	N	N
91	20240716	150659	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	215	-5	5	-2.27	349681894	1607961	85.61	220	226	214	286	154	220	217.47	0.58	105902	234	226	220	212	206	224	210	465	66	500	140	1	1	92905003	200	-1.01	0.45	12	1.73	-212.00	481.00	1099	20230824	-80.44	210	20240627	2.38	617	-65.15	20240221	210	2.38	20240627	1099	-80.44	20230824	210	2.38	20240627	N	079970	500	464 억	542053	N	N	N	N
92	20240716	140657	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	218	-2	5	-0.91	261570765	1200619	63.93	220	226	214	286	154	220	217.86	0.58	89802	234	226	220	212	206	224	210	465	66	500	140	1	1	92905003	203	-1.03	0.45	12	1.29	-212.00	481.00	1099	20230824	-80.16	210	20240627	3.81	617	-64.67	20240221	210	3.81	20240627	1099	-80.16	20230824	210	3.81	20240627	N	079970	500	464 억	542053	N	N	N	N
93	20240716	130658	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	218	-2	5	-0.91	233759206	1073431	57.15	220	226	214	286	154	220	217.77	0.58	86088	234	226	220	212	206	224	210	465	66	500	140	1	1	92905003	203	-1.03	0.45	12	1.16	-212.00	481.00	1099	20230824	-80.16	210	20240627	3.81	617	-64.67	20240221	210	3.81	20240627	1099	-80.16	20230824	210	3.81	20240627	N	079970	500	464 억	542053	N	N	N	N
94	20240716	120655	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	218	-2	5	-0.91	219737710	1009217	53.73	220	226	214	286	154	220	217.73	0.58	87089	234	226	220	212	206	224	210	465	66	500	140	1	1	92905003	203	-1.03	0.45	12	1.09	-212.00	481.00	1099	20230824	-80.16	210	20240627	3.81	617	-64.67	20240221	210	3.81	20240627	1099	-80.16	20230824	210	3.81	20240627	N	079970	500	464 억	542053	N	N	N	N
95	20240716	110655	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	217	-3	5	-1.36	194040862	891269	47.45	220	226	214	286	154	220	217.71	0.58	105868	234	226	220	212	206	224	210	465	66	500	140	1	1	92905003	202	-1.02	0.45	12	0.96	-212.00	481.00	1099	20230824	-80.25	210	20240627	3.33	617	-64.83	20240221	210	3.33	20240627	1099	-80.25	20230824	210	3.33	20240627	N	079970	500	464 억	542053	N	N	N	N
96	20240716	100657	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	215	-5	5	-2.27	50691726	234397	12.48	220	221	214	286	154	220	216.26	0.58	-27631	234	226	220	212	206	224	210	465	66	500	140	1	1	92905003	200	-1.01	0.45	12	0.25	-212.00	481.00	1099	20230824	-80.44	210	20240627	2.38	617	-65.15	20240221	210	2.38	20240627	1099	-80.44	20230824	210	2.38	20240627	N	079970	500	464 억	542053	N	N	N	N
97	20240716	090654	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	216	-4	5	-1.82	13354776	61168	3.26	220	221	215	286	154	220	218.33	0.58	-16738	234	226	220	212	206	224	210	465	66	500	140	1	1	92905003	201	-1.02	0.45	12	0.07	-212.00	481.00	1099	20230824	-80.35	210	20240627	2.86	617	-64.99	20240221	210	2.86	20240627	1099	-80.35	20230824	210	2.86	20240627	N	079970	500	464 억	542053	N	N	N	N
98	20240715	160645	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	220	-1	5	-0.45	409710730	1872686	30.50	225	228	214	287	155	221	218.78	0.58	7661	233	226	218	211	203	223	208	465	66	500	140	1	1	92905003	204	-1.04	0.46	12	2.02	-212.00	481.00	1099	20230824	-79.98	210	20240627	4.76	617	-64.34	20240221	210	4.76	20240627	1099	-79.98	20230824	210	4.76	20240627	N	079970	500	464 억	534533	N	N	N	N
99	20240715	150650	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	218	-3	5	-1.36	390044542	1782908	29.04	225	228	214	287	155	221	218.77	0.58	-22194	233	226	218	211	203	223	208	465	66	500	140	1	1	92905003	203	-1.03	0.45	12	1.92	-212.00	481.00	1099	20230824	-80.16	210	20240627	3.81	617	-64.67	20240221	210	3.81	20240627	1099	-80.16	20230824	210	3.81	20240627	N	079970	500	464 억	534533	N	N	N	N
100	20240715	140648	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	217	-4	5	-1.81	354393054	1618702	26.37	225	228	214	287	155	221	218.94	0.58	-64080	233	226	218	211	203	223	208	465	66	500	140	1	1	92905003	202	-1.02	0.45	12	1.74	-212.00	481.00	1099	20230824	-80.25	210	20240627	3.33	617	-64.83	20240221	210	3.33	20240627	1099	-80.25	20230824	210	3.33	20240627	N	079970	500	464 억	534533	N	N	N	N
101	20240715	130649	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	217	-4	5	-1.81	327831047	1495900	24.37	225	228	214	287	155	221	219.15	0.58	-65966	233	226	218	211	203	223	208	465	66	500	140	1	1	92905003	202	-1.02	0.45	12	1.61	-212.00	481.00	1099	20230824	-80.25	210	20240627	3.33	617	-64.83	20240221	210	3.33	20240627	1099	-80.25	20230824	210	3.33	20240627	N	079970	500	464 억	534533	N	N	N	N
102	20240715	120648	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	219	-2	5	-0.90	293874847	1339518	21.82	225	228	214	287	155	221	219.39	0.58	-74887	233	226	218	211	203	223	208	465	66	500	140	1	1	92905003	203	-1.03	0.46	12	1.44	-212.00	481.00	1099	20230824	-80.07	210	20240627	4.29	617	-64.51	20240221	210	4.29	20240627	1099	-80.07	20230824	210	4.29	20240627	N	079970	500	464 억	534533	N	N	N	N
103	20240715	110649	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	216	-5	5	-2.26	197122937	896154	14.60	225	228	214	287	155	221	219.96	0.58	-47183	233	226	218	211	203	223	208	465	66	500	140	1	1	92905003	201	-1.02	0.45	12	0.96	-212.00	481.00	1099	20230824	-80.35	210	20240627	2.86	617	-64.99	20240221	210	2.86	20240627	1099	-80.35	20230824	210	2.86	20240627	N	079970	500	464 억	534533	N	N	N	N
104	20240715	100648	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	221	0	3	0.00	147283324	666253	10.85	225	228	218	287	155	221	221.06	0.58	-46564	233	226	218	211	203	223	208	465	66	500	140	1	1	92905003	205	-1.04	0.46	12	0.72	-212.00	481.00	1099	20230824	-79.89	210	20240627	5.24	617	-64.18	20240221	210	5.24	20240627	1099	-79.89	20230824	210	5.24	20240627	N	079970	500	464 억	534533	N	N	N	N
105	20240715	090649	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	222	1	2	0.45	46410262	208178	3.39	225	228	221	287	155	221	222.94	0.58	-26281	233	226	218	211	203	223	208	465	66	500	140	1	1	92905003	206	-1.05	0.46	12	0.22	-212.00	481.00	1099	20230824	-79.80	210	20240627	5.71	617	-64.02	20240221	210	5.71	20240627	1099	-79.80	20230824	210	5.71	20240627	N	079970	500	464 억	534533	N	N	N	N
106	20240712	160643	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	221	-3	5	-1.34	1311227806	6119131	203.99	225	225	210	291	157	224	214.27	0.52	29765	241	232	227	218	213	230	216	465	67	500	140	1	1	92905003	205	-1.04	0.46	12	6.59	-212.00	481.00	1099	20230824	-79.89	210	20240712	5.24	617	-64.18	20240221	210	5.24	20240712	1099	-79.89	20230824	210	5.24	20240712	N	079970	500	464 억	487576	N	N	N	N
107	20240712	150648	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	222	-2	5	-0.89	1259948219	5886888	196.25	225	225	210	291	157	224	214.02	0.52	67023	241	232	227	218	213	230	216	465	67	500	140	1	1	92905003	206	-1.05	0.46	12	6.34	-212.00	481.00	1099	20230824	-79.80	210	20240712	5.71	617	-64.02	20240221	210	5.71	20240712	1099	-79.80	20230824	210	5.71	20240712	N	079970	500	464 억	487576	N	N	N	N
108	20240712	140651	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	217	-7	5	-3.12	1159234075	5428291	180.96	225	225	210	291	157	224	213.55	0.52	55745	241	232	227	218	213	230	216	465	67	500	140	1	1	92905003	202	-1.02	0.45	12	5.84	-212.00	481.00	1099	20230824	-80.25	210	20240712	3.33	617	-64.83	20240221	210	3.33	20240712	1099	-80.25	20230824	210	3.33	20240712	N	079970	500	464 억	487576	N	N	N	N
109	20240712	130646	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	212	-12	5	-5.36	993779466	4660210	155.35	225	225	210	291	157	224	213.24	0.52	54801	241	232	227	218	213	230	216	465	67	500	140	1	1	92905003	197	-1.00	0.44	12	5.02	-212.00	481.00	1099	20230824	-80.71	210	20240712	0.95	617	-65.64	20240221	210	0.95	20240712	1099	-80.71	20230824	210	0.95	20240712	N	079970	500	464 억	487576	N	N	N	N
110	20240712	120647	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	212	-12	5	-5.36	880853569	4127586	137.60	225	225	210	291	157	224	213.40	0.52	59089	241	232	227	218	213	230	216	465	67	500	140	1	1	92905003	197	-1.00	0.44	12	4.44	-212.00	481.00	1099	20230824	-80.71	210	20240712	0.95	617	-65.64	20240221	210	0.95	20240712	1099	-80.71	20230824	210	0.95	20240712	N	079970	500	464 억	487576	N	N	N	N
111	20240712	110644	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	213	-11	5	-4.91	737372711	3449505	114.99	225	225	210	291	157	224	213.75	0.52	30280	241	232	227	218	213	230	216	465	67	500	140	1	1	92905003	198	-1.00	0.44	12	3.71	-212.00	481.00	1099	20230824	-80.62	210	20240712	1.43	617	-65.48	20240221	210	1.43	20240712	1099	-80.62	20230824	210	1.43	20240712	N	079970	500	464 억	487576	N	N	N	N
112	20240712	100647	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	213	-11	5	-4.91	490617767	2282426	76.09	225	225	210	291	157	224	214.94	0.52	25119	241	232	227	218	213	230	216	465	67	500	140	1	1	92905003	198	-1.00	0.44	12	2.46	-212.00	481.00	1099	20230824	-80.62	210	20240712	1.43	617	-65.48	20240221	210	1.43	20240712	1099	-80.62	20230824	210	1.43	20240712	N	079970	500	464 억	487576	N	N	N	N
113	20240712	090643	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	218	-6	5	-2.68	69018598	314616	10.49	225	225	211	291	157	224	219.32	0.52	-57829	241	232	227	218	213	230	216	465	67	500	140	1	1	92905003	203	-1.03	0.45	12	0.34	-212.00	481.00	1099	20230824	-80.16	210	20240627	3.81	617	-64.67	20240221	210	3.81	20240627	1099	-80.16	20230824	210	3.81	20240627	N	079970	500	464 억	487576	N	N	N	N
114	20240711	160641	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	224	-8	5	-3.45	648509984	2856512	18.26	230	236	222	301	163	232	227.03	0.48	38867	321	276	250	205	179	263	192	465	69	500	150	1	1	92905003	208	-1.06	0.47	12	3.07	-212.00	481.00	1099	20230824	-79.62	210	20240627	6.67	617	-63.70	20240221	210	6.67	20240627	1099	-79.62	20230824	210	6.67	20240627	N	079970	500	464 억	448709	N	N	N	N
115	20240711	150646	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	226	-6	5	-2.59	627152130	2761434	17.65	230	236	222	301	163	232	227.11	0.48	37717	321	276	250	205	179	263	192	465	69	500	150	1	1	92905003	210	-1.07	0.47	12	2.97	-212.00	481.00	1099	20230824	-79.44	210	20240627	7.62	617	-63.37	20240221	210	7.62	20240627	1099	-79.44	20230824	210	7.62	20240627	N	079970	500	464 억	448709	N	N	N	N
116	20240711	140646	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	226	-6	5	-2.59	557329205	2450578	15.66	230	236	222	301	163	232	227.43	0.48	28629	321	276	250	205	179	263	192	465	69	500	150	1	1	92905003	210	-1.07	0.47	12	2.64	-212.00	481.00	1099	20230824	-79.44	210	20240627	7.62	617	-63.37	20240221	210	7.62	20240627	1099	-79.44	20230824	210	7.62	20240627	N	079970	500	464 억	448709	N	N	N	N
117	20240711	130643	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	228	-4	5	-1.72	522442543	2296900	14.68	230	236	222	301	163	232	227.45	0.48	19611	321	276	250	205	179	263	192	465	69	500	150	1	1	92905003	212	-1.08	0.47	12	2.47	-212.00	481.00	1099	20230824	-79.25	210	20240627	8.57	617	-63.05	20240221	210	8.57	20240627	1099	-79.25	20230824	210	8.57	20240627	N	079970	500	464 억	448709	N	N	N	N
118	20240711	120644	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	228	-4	5	-1.72	423575178	1868214	11.94	230	236	222	301	163	232	226.72	0.48	-4990	321	276	250	205	179	263	192	465	69	500	150	1	1	92905003	212	-1.08	0.47	12	2.01	-212.00	481.00	1099	20230824	-79.25	210	20240627	8.57	617	-63.05	20240221	210	8.57	20240627	1099	-79.25	20230824	210	8.57	20240627	N	079970	500	464 억	448709	N	N	N	N
119	20240711	110642	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	227	-5	5	-2.16	377266006	1663570	10.63	230	236	222	301	163	232	226.78	0.48	-23051	321	276	250	205	179	263	192	465	69	500	150	1	1	92905003	211	-1.07	0.47	12	1.79	-212.00	481.00	1099	20230824	-79.34	210	20240627	8.10	617	-63.21	20240221	210	8.10	20240627	1099	-79.34	20230824	210	8.10	20240627	N	079970	500	464 억	448709	N	N	N	N
120	20240711	100643	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	227	-5	5	-2.16	297741499	1311261	8.38	230	236	222	301	163	232	227.06	0.48	-34218	321	276	250	205	179	263	192	465	69	500	150	1	1	92905003	211	-1.07	0.47	12	1.41	-212.00	481.00	1099	20230824	-79.34	210	20240627	8.10	617	-63.21	20240221	210	8.10	20240627	1099	-79.34	20230824	210	8.10	20240627	N	079970	500	464 억	448709	N	N	N	N
121	20240711	090640	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	229	-3	5	-1.29	81591370	355306	2.27	230	236	227	301	163	232	229.63	0.48	-98433	321	276	250	205	179	263	192	465	69	500	150	1	1	92905003	213	-1.08	0.48	12	0.38	-212.00	481.00	1099	20230824	-79.16	210	20240627	9.05	617	-62.88	20240221	210	9.05	20240627	1099	-79.16	20230824	210	9.05	20240627	N	079970	500	464 억	448709	N	N	N	N
122	20240710	160640	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	232	-30	5	-11.45	3846755540	15486268	596.40	262	295	224	340	184	262	248.41	0.41	80387	278	269	259	250	240	265	246	465	78	500	170	1	1	92905003	216	-1.09	0.48	12	16.67	-212.00	481.00	1099	20230824	-78.89	210	20240627	10.48	617	-62.40	20240221	210	10.48	20240627	1099	-78.89	20230824	210	10.48	20240627	N	079970	500	464 억	379573	N	N	N	N
123	20240710	150642	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	228	-34	5	-12.98	3649495264	14628261	563.35	262	295	224	340	184	262	249.48	0.41	24333	278	269	259	250	240	265	246	465	78	500	170	1	1	92905003	212	-1.08	0.47	12	15.75	-212.00	481.00	1099	20230824	-79.25	210	20240627	8.57	617	-63.05	20240221	210	8.57	20240627	1099	-79.25	20230824	210	8.57	20240627	N	079970	500	464 억	379573	N	N	N	N
124	20240710	140640	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	231	-31	5	-11.83	2931680010	11495668	442.71	262	295	226	340	184	262	255.02	0.41	131160	278	269	259	250	240	265	246	465	78	500	170	1	1	92905003	215	-1.09	0.48	12	12.37	-212.00	481.00	1099	20230824	-78.98	210	20240627	10.00	617	-62.56	20240221	210	10.00	20240627	1099	-78.98	20230824	210	10.00	20240627	N	079970	500	464 억	379573	N	N	N	N
125	20240710	130641	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	231	-31	5	-11.83	2341263814	8942953	344.40	262	295	226	340	184	262	261.80	0.41	-4496	278	269	259	250	240	265	246	465	78	500	170	1	1	92905003	215	-1.09	0.48	12	9.63	-212.00	481.00	1099	20230824	-78.98	210	20240627	10.00	617	-62.56	20240221	210	10.00	20240627	1099	-78.98	20230824	210	10.00	20240627	N	079970	500	464 억	379573	N	N	N	N
126	20240710	120640	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	262	0	3	0.00	1553501780	5649942	217.59	262	295	258	340	184	262	274.96	0.41	-119520	278	269	259	250	240	265	246	465	78	500	170	1	1	92905003	243	-1.24	0.54	12	6.08	-212.00	481.00	1099	20230824	-76.16	210	20240627	24.76	617	-57.54	20240221	210	24.76	20240627	1099	-76.16	20230824	210	24.76	20240627	N	079970	500	464 억	379573	N	N	N	N
127	20240710	110641	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	269	7	2	2.67	1288682081	4644009	178.85	262	295	259	340	184	262	277.49	0.41	-99482	278	269	259	250	240	265	246	465	78	500	170	1	1	92905003	250	-1.27	0.56	12	5.00	-212.00	481.00	1099	20230824	-75.52	210	20240627	28.10	617	-56.40	20240221	210	28.10	20240627	1099	-75.52	20230824	210	28.10	20240627	N	079970	500	464 억	379573	N	N	N	N
128	20240710	100637	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	271	9	2	3.44	1124328466	4031268	155.25	262	295	259	340	184	262	278.90	0.41	-124769	278	269	259	250	240	265	246	465	78	500	170	1	1	92905003	252	-1.28	0.56	12	4.34	-212.00	481.00	1099	20230824	-75.34	210	20240627	29.05	617	-56.08	20240221	210	29.05	20240627	1099	-75.34	20230824	210	29.05	20240627	N	079970	500	464 억	379573	N	N	N	N
129	20240710	090640	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	288	26	2	9.92	193875191	703825	27.11	262	288	259	340	184	262	275.46	0.41	187087	278	269	259	250	240	265	246	465	78	500	170	1	1	92905003	268	-1.36	0.60	12	0.76	-212.00	481.00	1099	20230824	-73.79	210	20240627	37.14	617	-53.32	20240221	210	37.14	20240627	1099	-73.79	20230824	210	37.14	20240627	N	079970	500	464 억	379573	Y	N	N	N
130	20240709	160638	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	262	-6	5	-2.24	667627021	2595894	41.40	268	268	249	348	188	268	257.18	0.33	91545	298	283	272	257	246	290	264	465	80	500	170	1	1	92905003	243	-1.24	0.54	12	2.79	-212.00	481.00	1099	20230824	-76.16	210	20240627	24.76	617	-57.54	20240221	210	24.76	20240627	1099	-76.16	20230824	210	24.76	20240627	N	079970	500	464 억	304726	N	N	N	N
131	20240709	150640	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	266	-2	5	-0.75	655370617	2548888	40.65	268	268	249	348	188	268	257.12	0.33	89141	298	283	272	257	246	290	264	465	80	500	170	1	1	92905003	247	-1.25	0.55	12	2.74	-212.00	481.00	1099	20230824	-75.80	210	20240627	26.67	617	-56.89	20240221	210	26.67	20240627	1099	-75.80	20230824	210	26.67	20240627	N	079970	500	464 억	304726	N	N	N	N
132	20240709	140640	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	256	-12	5	-4.48	556763414	2169175	34.59	268	268	249	348	188	268	256.67	0.33	94063	298	283	272	257	246	290	264	465	80	500	170	1	1	92905003	238	-1.21	0.53	12	2.33	-212.00	481.00	1099	20230824	-76.71	210	20240627	21.90	617	-58.51	20240221	210	21.90	20240627	1099	-76.71	20230824	210	21.90	20240627	N	079970	500	464 억	304726	N	N	N	N
133	20240709	130643	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	252	-16	5	-5.97	518924271	2019782	32.21	268	268	249	348	188	268	256.92	0.33	118590	298	283	272	257	246	290	264	465	80	500	170	1	1	92905003	234	-1.19	0.52	12	2.17	-212.00	481.00	1099	20230824	-77.07	210	20240627	20.00	617	-59.16	20240221	210	20.00	20240627	1099	-77.07	20230824	210	20.00	20240627	N	079970	500	464 억	304726	N	N	N	N
134	20240709	120643	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	252	-16	5	-5.97	495886639	1928283	30.75	268	268	249	348	188	268	257.16	0.33	112843	298	283	272	257	246	290	264	465	80	500	170	1	1	92905003	234	-1.19	0.52	12	2.08	-212.00	481.00	1099	20230824	-77.07	210	20240627	20.00	617	-59.16	20240221	210	20.00	20240627	1099	-77.07	20230824	210	20.00	20240627	N	079970	500	464 억	304726	N	N	N	N
135	20240709	110643	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	257	-11	5	-4.10	311583468	1202137	19.17	268	268	254	348	188	268	259.19	0.33	107123	298	283	272	257	246	290	264	465	80	500	170	1	1	92905003	239	-1.21	0.53	12	1.29	-212.00	481.00	1099	20230824	-76.62	210	20240627	22.38	617	-58.35	20240221	210	22.38	20240627	1099	-76.62	20230824	210	22.38	20240627	N	079970	500	464 억	304726	N	N	N	N
136	20240709	100640	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	255	-13	5	-4.85	177554016	684911	10.92	268	268	255	348	188	268	259.23	0.33	222874	298	283	272	257	246	290	264	465	80	500	170	1	1	92905003	237	-1.20	0.53	12	0.74	-212.00	481.00	1099	20230824	-76.80	210	20240627	21.43	617	-58.67	20240221	210	21.43	20240627	1099	-76.80	20230824	210	21.43	20240627	N	079970	500	464 억	304726	N	N	N	N
137	20240709	090639	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	259	-9	5	-3.36	47279169	181002	2.89	268	268	258	348	188	268	261.20	0.33	41359	298	283	272	257	246	290	264	465	80	500	170	1	1	92905003	241	-1.22	0.54	12	0.19	-212.00	481.00	1099	20230824	-76.43	210	20240627	23.33	617	-58.02	20240221	210	23.33	20240627	1099	-76.43	20230824	210	23.33	20240627	N	079970	500	464 억	304726	N	N	N	N
138	20240708	160635	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	268	7	2	2.68	1705555672	6260879	20.24	261	287	261	339	183	261	272.42	0.41	-52386	322	291	262	231	202	307	247	465	78	500	170	1	1	92905003	249	-1.26	0.56	12	6.74	-212.00	481.00	1099	20230824	-75.61	210	20240627	27.62	617	-56.56	20240221	210	27.62	20240627	1099	-75.61	20230824	210	27.62	20240627	N	079970	500	464 억	383570	N	N	N	N
139	20240708	150637	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	270	9	2	3.45	1676638289	6153136	19.89	261	287	261	339	183	261	272.49	0.41	-57827	322	291	262	231	202	307	247	465	78	500	170	1	1	92905003	251	-1.27	0.56	12	6.62	-212.00	481.00	1099	20230824	-75.43	210	20240627	28.57	617	-56.24	20240221	210	28.57	20240627	1099	-75.43	20230824	210	28.57	20240627	N	079970	500	464 억	383570	N	N	N	N
140	20240708	140639	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	269	8	2	3.07	1592275211	5841309	18.88	261	287	261	339	183	261	272.59	0.41	-73504	322	291	262	231	202	307	247	465	78	500	170	1	1	92905003	250	-1.27	0.56	12	6.29	-212.00	481.00	1099	20230824	-75.52	210	20240627	28.10	617	-56.40	20240221	210	28.10	20240627	1099	-75.52	20230824	210	28.10	20240627	N	079970	500	464 억	383570	N	N	N	N
141	20240708	130635	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	269	8	2	3.07	1530976825	5613190	18.14	261	287	261	339	183	261	272.75	0.41	-76486	322	291	262	231	202	307	247	465	78	500	170	1	1	92905003	250	-1.27	0.56	12	6.04	-212.00	481.00	1099	20230824	-75.52	210	20240627	28.10	617	-56.40	20240221	210	28.10	20240627	1099	-75.52	20230824	210	28.10	20240627	N	079970	500	464 억	383570	N	N	N	N
142	20240708	120637	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	266	5	2	1.92	1372495530	5026460	16.25	261	287	261	339	183	261	273.05	0.41	-39458	322	291	262	231	202	307	247	465	78	500	170	1	1	92905003	247	-1.25	0.55	12	5.41	-212.00	481.00	1099	20230824	-75.80	210	20240627	26.67	617	-56.89	20240221	210	26.67	20240627	1099	-75.80	20230824	210	26.67	20240627	N	079970	500	464 억	383570	N	N	N	N
143	20240708	110634	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	270	9	2	3.45	1248107186	4564997	14.75	261	287	261	339	183	261	273.41	0.41	-57716	322	291	262	231	202	307	247	465	78	500	170	1	1	92905003	251	-1.27	0.56	12	4.91	-212.00	481.00	1099	20230824	-75.43	210	20240627	28.57	617	-56.24	20240221	210	28.57	20240627	1099	-75.43	20230824	210	28.57	20240627	N	079970	500	464 억	383570	N	N	N	N
144	20240708	100635	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	270	9	2	3.45	1099356122	4009632	12.96	261	287	261	339	183	261	274.18	0.41	-3733	322	291	262	231	202	307	247	465	78	500	170	1	1	92905003	251	-1.27	0.56	12	4.32	-212.00	481.00	1099	20230824	-75.43	210	20240627	28.57	617	-56.24	20240221	210	28.57	20240627	1099	-75.43	20230824	210	28.57	20240627	N	079970	500	464 억	383570	N	N	N	N
145	20240708	090635	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	275	14	2	5.36	399866483	1441138	4.66	261	287	261	339	183	261	277.47	0.41	43362	322	291	262	231	202	307	247	465	78	500	170	1	1	92905003	255	-1.30	0.57	12	1.55	-212.00	481.00	1099	20230824	-74.98	210	20240627	30.95	617	-55.43	20240221	210	30.95	20240627	1099	-74.98	20230824	210	30.95	20240627	N	079970	500	464 억	383570	N	N	N	N
146	20240705	160632	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	261	28	2	12.02	8555251221	30835797	8922.91	233	293	233	302	164	233	277.45	0.63	-221251	253	243	234	224	215	238	219	465	69	500	150	1	1	92905003	242	-1.23	0.54	12	33.19	-212.00	481.00	1099	20230824	-76.25	210	20240627	24.29	617	-57.70	20240221	210	24.29	20240627	1099	-76.25	20230824	210	24.29	20240627	N	079970	500	464 억	582268	N	N	N	N
147	20240705	150634	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	268	35	2	15.02	8241047694	29662805	8583.48	233	293	233	302	164	233	277.82	0.63	-223490	253	243	234	224	215	238	219	465	69	500	150	1	1	92905003	249	-1.26	0.56	12	31.93	-212.00	481.00	1099	20230824	-75.61	210	20240627	27.62	617	-56.56	20240221	210	27.62	20240627	1099	-75.61	20230824	210	27.62	20240627	N	079970	500	464 억	582268	N	N	N	N
148	20240705	140635	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	278	45	2	19.31	7409505587	26571614	7688.99	233	293	233	302	164	233	278.85	0.63	-245742	253	243	234	224	215	238	219	465	69	500	150	1	1	92905003	258	-1.31	0.58	12	28.60	-212.00	481.00	1099	20230824	-74.70	210	20240627	32.38	617	-54.94	20240221	210	32.38	20240627	1099	-74.70	20230824	210	32.38	20240627	N	079970	500	464 억	582268	N	N	N	N
149	20240705	130634	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	282	49	2	21.03	6075406521	21878663	6331.00	233	293	233	302	164	233	277.69	0.63	-164627	253	243	234	224	215	238	219	465	69	500	150	1	1	92905003	262	-1.33	0.59	12	23.55	-212.00	481.00	1099	20230824	-74.34	210	20240627	34.29	617	-54.29	20240221	210	34.29	20240627	1099	-74.34	20230824	210	34.29	20240627	N	079970	500	464 억	582268	N	N	N	N
150	20240705	120634	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	280	47	2	20.17	5477326156	19704440	5701.85	233	293	233	302	164	233	277.97	0.63	-203229	253	243	234	224	215	238	219	465	69	500	150	1	1	92905003	260	-1.32	0.58	12	21.21	-212.00	481.00	1099	20230824	-74.52	210	20240627	33.33	617	-54.62	20240221	210	33.33	20240627	1099	-74.52	20230824	210	33.33	20240627	N	079970	500	464 억	582268	N	N	N	N
151	20240705	110632	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	283	50	2	21.46	4727707083	17028627	4927.55	233	293	233	302	164	233	277.63	0.63	-40304	253	243	234	224	215	238	219	465	69	500	150	1	1	92905003	263	-1.33	0.59	12	18.33	-212.00	481.00	1099	20230824	-74.25	210	20240627	34.76	617	-54.13	20240221	210	34.76	20240627	1099	-74.25	20230824	210	34.76	20240627	N	079970	500	464 억	582268	N	N	N	N
152	20240705	100633	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	261	28	2	12.02	1615396860	5985263	1731.95	233	291	233	302	164	233	269.90	0.63	-111929	253	243	234	224	215	238	219	465	69	500	150	1	1	92905003	242	-1.23	0.54	12	6.44	-212.00	481.00	1099	20230824	-76.25	210	20240627	24.29	617	-57.70	20240221	210	24.29	20240627	1099	-76.25	20230824	210	24.29	20240627	N	079970	500	464 억	582268	N	N	N	N
153	20240705	090633	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	238	5	2	2.15	11280831	48120	13.92	233	240	233	302	164	233	234.43	0.63	-23403	253	243	234	224	215	238	219	465	69	500	150	1	1	92905003	221	-1.12	0.49	12	0.05	-212.00	481.00	1099	20230824	-78.34	210	20240627	13.33	617	-61.43	20240221	210	13.33	20240627	1099	-78.34	20230824	210	13.33	20240627	N	079970	500	464 억	582268	N	N	N	N
154	20240704	160630	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	233	-5	5	-2.10	81824134	342410	119.35	236	244	225	309	167	238	238.97	0.74	-101546	246	241	234	229	222	238	226	465	71	500	150	1	1	92905003	216	-1.10	0.48	12	0.37	-212.00	481.00	1099	20230824	-78.80	210	20240627	10.95	617	-62.24	20240221	210	10.95	20240627	1099	-78.80	20230824	210	10.95	20240627	N	079970	500	464 억	683814	N	N	N	N
155	20240704	150633	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	238	0	3	0.00	80356987	336152	117.17	236	244	225	309	167	238	239.05	0.74	-101501	246	241	234	229	222	238	226	465	71	500	150	1	1	92905003	221	-1.12	0.49	12	0.36	-212.00	481.00	1099	20230824	-78.34	210	20240627	13.33	617	-61.43	20240221	210	13.33	20240627	1099	-78.34	20230824	210	13.33	20240627	N	079970	500	464 억	683814	N	N	N	N
156	20240704	140632	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	240	2	2	0.84	69226797	289415	100.88	236	244	225	309	167	238	239.20	0.74	-60971	246	241	234	229	222	238	226	465	71	500	150	1	1	92905003	223	-1.13	0.50	12	0.31	-212.00	481.00	1099	20230824	-78.16	210	20240627	14.29	617	-61.10	20240221	210	14.29	20240627	1099	-78.16	20230824	210	14.29	20240627	N	079970	500	464 억	683814	N	N	N	N
157	20240704	130632	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	239	1	2	0.42	53614719	224110	78.12	236	244	225	309	167	238	239.23	0.74	-37961	246	241	234	229	222	238	226	465	71	500	150	1	1	92905003	222	-1.13	0.50	12	0.24	-212.00	481.00	1099	20230824	-78.25	210	20240627	13.81	617	-61.26	20240221	210	13.81	20240627	1099	-78.25	20230824	210	13.81	20240627	N	079970	500	464 억	683814	N	N	N	N
158	20240704	120631	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	238	0	3	0.00	48687500	203380	70.89	236	244	225	309	167	238	239.39	0.74	-35801	246	241	234	229	222	238	226	465	71	500	150	1	1	92905003	221	-1.12	0.49	12	0.22	-212.00	481.00	1099	20230824	-78.34	210	20240627	13.33	617	-61.43	20240221	210	13.33	20240627	1099	-78.34	20230824	210	13.33	20240627	N	079970	500	464 억	683814	N	N	N	N
159	20240704	110631	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	239	1	2	0.42	45788965	191085	66.61	236	244	225	309	167	238	239.63	0.74	-33052	246	241	234	229	222	238	226	465	71	500	150	1	1	92905003	222	-1.13	0.50	12	0.21	-212.00	481.00	1099	20230824	-78.25	210	20240627	13.81	617	-61.26	20240221	210	13.81	20240627	1099	-78.25	20230824	210	13.81	20240627	N	079970	500	464 억	683814	N	N	N	N
160	20240704	100631	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	237	-1	5	-0.42	41796210	174246	60.74	236	244	225	309	167	238	239.87	0.74	-33901	246	241	234	229	222	238	226	465	71	500	150	1	1	92905003	220	-1.12	0.49	12	0.19	-212.00	481.00	1099	20230824	-78.43	210	20240627	12.86	617	-61.59	20240221	210	12.86	20240627	1099	-78.43	20230824	210	12.86	20240627	N	079970	500	464 억	683814	N	N	N	N
161	20240704	090632	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	233	-5	5	-2.10	9310330	39873	13.90	236	237	225	309	167	238	233.50	0.74	-28956	246	241	234	229	222	238	226	465	71	500	150	1	1	92905003	216	-1.10	0.48	12	0.04	-212.00	481.00	1099	20230824	-78.80	210	20240627	10.95	617	-62.24	20240221	210	10.95	20240627	1099	-78.80	20230824	210	10.95	20240627	N	079970	500	464 억	683814	N	N	N	N
162	20240703	160628	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	238	-2	5	-0.83	66899039	286840	84.29	239	239	227	312	168	240	233.23	0.78	-37848	249	244	237	232	225	247	235	465	72	500	150	1	1	92905003	221	-1.12	0.49	12	0.31	-212.00	481.00	1099	20230824	-78.34	210	20240627	13.33	617	-61.43	20240221	210	13.33	20240627	1099	-78.34	20230824	210	13.33	20240627	N	079970	500	464 억	721318	N	N	N	N
163	20240703	150630	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	231	-9	5	-3.75	56593369	243157	71.46	239	239	227	312	168	240	232.74	0.78	-38193	249	244	237	232	225	247	235	465	72	500	150	1	1	92905003	215	-1.09	0.48	12	0.26	-212.00	481.00	1099	20230824	-78.98	210	20240627	10.00	617	-62.56	20240221	210	10.00	20240627	1099	-78.98	20230824	210	10.00	20240627	N	079970	500	464 억	721318	N	N	N	N
164	20240703	140631	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	230	-10	5	-4.17	55682893	239221	70.30	239	239	227	312	168	240	232.77	0.78	-37335	249	244	237	232	225	247	235	465	72	500	150	1	1	92905003	214	-1.08	0.48	12	0.26	-212.00	481.00	1099	20230824	-79.07	210	20240627	9.52	617	-62.72	20240221	210	9.52	20240627	1099	-79.07	20230824	210	9.52	20240627	N	079970	500	464 억	721318	N	N	N	N
165	20240703	130629	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	234	-6	5	-2.50	49417219	212407	62.42	239	239	227	312	168	240	232.65	0.78	-14638	249	244	237	232	225	247	235	465	72	500	150	1	1	92905003	217	-1.10	0.49	12	0.23	-212.00	481.00	1099	20230824	-78.71	210	20240627	11.43	617	-62.07	20240221	210	11.43	20240627	1099	-78.71	20230824	210	11.43	20240627	N	079970	500	464 억	721318	N	N	N	N
166	20240703	120629	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	237	-3	5	-1.25	48649781	209124	61.46	239	239	227	312	168	240	232.64	0.78	-16140	249	244	237	232	225	247	235	465	72	500	150	1	1	92905003	220	-1.12	0.49	12	0.23	-212.00	481.00	1099	20230824	-78.43	210	20240627	12.86	617	-61.59	20240221	210	12.86	20240627	1099	-78.43	20230824	210	12.86	20240627	N	079970	500	464 억	721318	N	N	N	N
167	20240703	110631	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	231	-9	5	-3.75	35705944	154039	45.27	239	239	227	312	168	240	231.80	0.78	-3036	249	244	237	232	225	247	235	465	72	500	150	1	1	92905003	215	-1.09	0.48	12	0.17	-212.00	481.00	1099	20230824	-78.98	210	20240627	10.00	617	-62.56	20240221	210	10.00	20240627	1099	-78.98	20230824	210	10.00	20240627	N	079970	500	464 억	721318	N	N	N	N
168	20240703	100632	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	231	-9	5	-3.75	26748452	114952	33.78	239	239	228	312	168	240	232.69	0.78	-403	249	244	237	232	225	247	235	465	72	500	150	1	1	92905003	215	-1.09	0.48	12	0.12	-212.00	481.00	1099	20230824	-78.98	210	20240627	10.00	617	-62.56	20240221	210	10.00	20240627	1099	-78.98	20230824	210	10.00	20240627	N	079970	500	464 억	721318	N	N	N	N
169	20240703	090629	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	236	-4	5	-1.67	5720116	24144	7.10	239	239	231	312	168	240	236.92	0.78	-12681	249	244	237	232	225	247	235	465	72	500	150	1	1	92905003	219	-1.11	0.49	12	0.03	-212.00	481.00	1099	20230824	-78.53	210	20240627	12.38	617	-61.75	20240221	210	12.38	20240627	1099	-78.53	20230824	210	12.38	20240627	N	079970	500	464 억	721318	N	N	N	N
170	20240702	160627	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	240	1	2	0.42	80394684	340278	60.07	236	242	230	310	168	239	236.26	1.01	-74042	253	245	237	229	221	250	234	393	71	500	150	1	1	78505003	188	-1.13	0.50	12	0.43	-212.00	481.00	1099	20230824	-78.16	210	20240627	14.29	617	-61.10	20240221	210	14.29	20240627	1099	-78.16	20230824	210	14.29	20240627	N	079970	500	392 억	792018	N	N	N	N
171	20240702	150629	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	241	2	2	0.84	78956211	334283	59.02	236	242	230	310	168	239	236.20	1.01	-73757	253	245	237	229	221	250	234	393	71	500	150	1	1	78505003	189	-1.14	0.50	12	0.43	-212.00	481.00	1099	20230824	-78.07	210	20240627	14.76	617	-60.94	20240221	210	14.76	20240627	1099	-78.07	20230824	210	14.76	20240627	N	079970	500	392 억	792018	N	N	N	N
172	20240702	140628	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	240	1	2	0.42	77739748	329219	58.12	236	242	230	310	168	239	236.13	1.01	-76277	253	245	237	229	221	250	234	393	71	500	150	1	1	78505003	188	-1.13	0.50	12	0.42	-212.00	481.00	1099	20230824	-78.16	210	20240627	14.29	617	-61.10	20240221	210	14.29	20240627	1099	-78.16	20230824	210	14.29	20240627	N	079970	500	392 억	792018	N	N	N	N
173	20240702	130628	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	241	2	2	0.84	73405109	311159	54.93	236	242	230	310	168	239	235.91	1.01	-74187	253	245	237	229	221	250	234	393	71	500	150	1	1	78505003	189	-1.14	0.50	12	0.40	-212.00	481.00	1099	20230824	-78.07	210	20240627	14.76	617	-60.94	20240221	210	14.76	20240627	1099	-78.07	20230824	210	14.76	20240627	N	079970	500	392 억	792018	N	N	N	N
174	20240702	120629	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	239	0	3	0.00	64886772	275700	48.67	236	241	230	310	168	239	235.35	1.01	-98932	253	245	237	229	221	250	234	393	71	500	150	1	1	78505003	188	-1.13	0.50	12	0.35	-212.00	481.00	1099	20230824	-78.25	210	20240627	13.81	617	-61.26	20240221	210	13.81	20240627	1099	-78.25	20230824	210	13.81	20240627	N	079970	500	392 억	792018	N	N	N	N
175	20240702	110628	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	236	-3	5	-1.26	60725002	258156	45.58	236	241	230	310	168	239	235.23	1.01	-98426	253	245	237	229	221	250	234	393	71	500	150	1	1	78505003	185	-1.11	0.49	12	0.33	-212.00	481.00	1099	20230824	-78.53	210	20240627	12.38	617	-61.75	20240221	210	12.38	20240627	1099	-78.53	20230824	210	12.38	20240627	N	079970	500	392 억	792018	N	N	N	N
176	20240702	100628	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	235	-4	5	-1.67	48981341	208349	36.78	236	241	230	310	168	239	235.09	1.01	-100599	253	245	237	229	221	250	234	393	71	500	150	1	1	78505003	184	-1.11	0.49	12	0.27	-212.00	481.00	1099	20230824	-78.62	210	20240627	11.90	617	-61.91	20240221	210	11.90	20240627	1099	-78.62	20230824	210	11.90	20240627	N	079970	500	392 억	792018	N	N	N	N
177	20240702	090629	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	238	-1	5	-0.42	7288266	30951	5.46	236	238	230	310	168	239	235.48	1.01	-4184	253	245	237	229	221	250	234	393	71	500	150	1	1	78505003	187	-1.12	0.49	12	0.04	-212.00	481.00	1099	20230824	-78.34	210	20240627	13.33	617	-61.43	20240221	210	13.33	20240627	1099	-78.34	20230824	210	13.33	20240627	N	079970	500	392 억	792018	N	N	N	N
178	20240701	160626	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	239	14	2	6.22	130055055	551297	58.49	234	245	229	292	158	225	236.01	0.88	104840	233	229	221	217	209	231	219	393	67	500	140	1	1	78505003	188	-1.13	0.50	12	0.70	-212.00	481.00	1099	20230824	-78.25	210	20240627	13.81	617	-61.26	20240221	210	13.81	20240627	1099	-78.25	20230824	210	13.81	20240627	N	079970	500	392 억	692136	N	N	N	N
179	20240701	150628	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	239	14	2	6.22	127779772	541761	57.48	234	245	229	292	158	225	235.96	0.88	100843	233	229	221	217	209	231	219	393	67	500	140	1	1	78505003	188	-1.13	0.50	12	0.69	-212.00	481.00	1099	20230824	-78.25	210	20240627	13.81	617	-61.26	20240221	210	13.81	20240627	1099	-78.25	20230824	210	13.81	20240627	N	079970	500	392 억	692136	N	N	N	N
180	20240701	140627	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	240	15	2	6.67	107736713	457288	48.52	234	245	229	292	158	225	235.72	0.88	82272	233	229	221	217	209	231	219	393	67	500	140	1	1	78505003	188	-1.13	0.50	12	0.58	-212.00	481.00	1099	20230824	-78.16	210	20240627	14.29	617	-61.10	20240221	210	14.29	20240627	1099	-78.16	20230824	210	14.29	20240627	N	079970	500	392 억	692136	N	N	N	N
181	20240701	130626	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	232	7	2	3.11	74348095	317238	33.66	234	245	229	292	158	225	234.51	0.88	-962	233	229	221	217	209	231	219	393	67	500	140	1	1	78505003	182	-1.09	0.48	12	0.40	-212.00	481.00	1099	20230824	-78.89	210	20240627	10.48	617	-62.40	20240221	210	10.48	20240627	1099	-78.89	20230824	210	10.48	20240627	N	079970	500	392 억	692136	N	N	N	N
182	20240701	120628	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	234	9	2	4.00	59854856	255512	27.11	234	245	229	292	158	225	234.44	0.88	837	233	229	221	217	209	231	219	393	67	500	140	1	1	78505003	184	-1.10	0.49	12	0.33	-212.00	481.00	1099	20230824	-78.71	210	20240627	11.43	617	-62.07	20240221	210	11.43	20240627	1099	-78.71	20230824	210	11.43	20240627	N	079970	500	392 억	692136	N	N	N	N
183	20240701	110626	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	234	9	2	4.00	50722288	216417	22.96	234	245	229	292	158	225	234.59	0.88	636	233	229	221	217	209	231	219	393	67	500	140	1	1	78505003	184	-1.10	0.49	12	0.28	-212.00	481.00	1099	20230824	-78.71	210	20240627	11.43	617	-62.07	20240221	210	11.43	20240627	1099	-78.71	20230824	210	11.43	20240627	N	079970	500	392 억	692136	N	N	N	N
184	20240701	100625	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	234	9	2	4.00	47395381	202133	21.45	234	245	229	292	158	225	234.72	0.88	-1284	233	229	221	217	209	231	219	393	67	500	140	1	1	78505003	184	-1.10	0.49	12	0.26	-212.00	481.00	1099	20230824	-78.71	210	20240627	11.43	617	-62.07	20240221	210	11.43	20240627	1099	-78.71	20230824	210	11.43	20240627	N	079970	500	392 억	692136	N	N	N	N
185	20240701	090624	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	230	5	2	2.22	6430734	27744	2.94	234	234	229	292	158	225	233.28	0.88	-7379	233	229	221	217	209	231	219	393	67	500	140	1	1	78505003	181	-1.08	0.48	12	0.04	-212.00	481.00	1099	20230824	-79.07	210	20240627	9.52	617	-62.72	20240221	210	9.52	20240627	1099	-79.07	20230824	210	9.52	20240627	N	079970	500	392 억	692136	N	N	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History