KissMeData/376980/price/prices-20240701.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

78 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	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	161240	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5500	-70	5	-1.26	556982130	97360	514.48	5620	6080	5410	7240	3900	5570	5721.02	1.85	11008	5836	5702	5616	5482	5396	5660	5440	49	1670	500	3890	10	1	9754994	537	36.91	1.16	12	1.00	149.00	4740.00	13810	20231205	-60.17	5410	20240731	1.66	11580	-52.50	20240111	5410	1.66	20240731	13810	-60.17	20231205	5410	1.66	20240731	3.05	N	376980	500	48 억	180624	N	N	15	N	N
3	20240731	151259	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5560	-10	5	-0.18	543862910	94975	501.88	5620	6080	5410	7240	3900	5570	5726.38	1.85	11371	5836	5702	5616	5482	5396	5660	5440	49	1670	500	3890	10	1	9754994	542	37.32	1.17	12	0.97	149.00	4740.00	13810	20231205	-59.74	5410	20240731	2.77	11580	-51.99	20240111	5410	2.77	20240731	13810	-59.74	20231205	5410	2.77	20240731	3.05	N	376980	500	48 억	180624	N	N	24	N	N
4	20240731	141259	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5530	-40	5	-0.72	477627010	82904	438.09	5620	6080	5410	7240	3900	5570	5761.21	1.85	6950	5836	5702	5616	5482	5396	5660	5440	49	1670	500	3890	10	1	9754994	539	37.11	1.17	12	0.85	149.00	4740.00	13810	20231205	-59.96	5410	20240731	2.22	11580	-52.25	20240111	5410	2.22	20240731	13810	-59.96	20231205	5410	2.22	20240731	3.05	N	376980	500	48 억	180624	N	N	24	N	N
5	20240731	131253	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5740	170	2	3.05	344105060	58865	311.06	5620	6080	5620	7240	3900	5570	5845.66	1.85	1787	5836	5702	5616	5482	5396	5660	5440	49	1670	500	3890	10	1	9754994	560	38.52	1.21	12	0.60	149.00	4740.00	13810	20231205	-58.44	5530	20240725	3.80	11580	-50.43	20240111	5530	3.80	20240725	13810	-58.44	20231205	5530	3.80	20240725	3.05	N	376980	500	48 억	180624	N	N	24	N	N
6	20240731	121252	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5730	160	2	2.87	335345920	57335	302.98	5620	6080	5620	7240	3900	5570	5848.89	1.85	2509	5836	5702	5616	5482	5396	5660	5440	49	1670	500	3890	10	1	9754994	559	38.46	1.21	12	0.59	149.00	4740.00	13810	20231205	-58.51	5530	20240725	3.62	11580	-50.52	20240111	5530	3.62	20240725	13810	-58.51	20231205	5530	3.62	20240725	3.05	N	376980	500	48 억	180624	N	N	24	N	N
7	20240731	111255	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5670	100	2	1.80	322747960	55117	291.25	5620	6080	5620	7240	3900	5570	5855.69	1.85	2604	5836	5702	5616	5482	5396	5660	5440	49	1670	500	3890	10	1	9754994	553	38.05	1.20	12	0.57	149.00	4740.00	13810	20231205	-58.94	5530	20240725	2.53	11580	-51.04	20240111	5530	2.53	20240725	13810	-58.94	20231205	5530	2.53	20240725	3.05	N	376980	500	48 억	180624	N	N	24	N	N
8	20240731	101252	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5730	160	2	2.87	294416770	50137	264.94	5620	6080	5620	7240	3900	5570	5872.25	1.85	2817	5836	5702	5616	5482	5396	5660	5440	49	1670	500	3890	10	1	9754994	559	38.46	1.21	12	0.51	149.00	4740.00	13810	20231205	-58.51	5530	20240725	3.62	11580	-50.52	20240111	5530	3.62	20240725	13810	-58.51	20231205	5530	3.62	20240725	3.05	N	376980	500	48 억	180624	N	N	24	N	N
9	20240731	091250	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5870	300	2	5.39	205486290	34790	183.84	5620	6080	5620	7240	3900	5570	5906.48	1.85	4626	5836	5702	5616	5482	5396	5660	5440	49	1670	500	3890	10	1	9754994	573	39.40	1.24	12	0.36	149.00	4740.00	13810	20231205	-57.49	5530	20240725	6.15	11580	-49.31	20240111	5530	6.15	20240725	13810	-57.49	20231205	5530	6.15	20240725	3.05	N	376980	500	48 억	180624	N	N	24	N	N
10	20240730	161220	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5570	-150	5	-2.62	105699760	18924	134.99	5690	5750	5530	7430	4010	5720	5585.41	1.90	-5051	5846	5782	5676	5612	5506	5815	5645	49	1710	500	4000	10	1	9754994	543	37.38	1.18	12	0.19	149.00	4740.00	13810	20231205	-59.67	5530	20240730	0.72	11580	-51.90	20240111	5530	0.72	20240730	13810	-59.67	20231205	5530	0.72	20240730	3.02	N	376980	500	48 억	185634	N	N	24	N	N
11	20240730	151246	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5580	-140	5	-2.45	100297400	17955	128.08	5690	5750	5530	7430	4010	5720	5586.04	1.90	-4647	5846	5782	5676	5612	5506	5815	5645	49	1710	500	4000	10	1	9754994	544	37.45	1.18	12	0.18	149.00	4740.00	13810	20231205	-59.59	5530	20240730	0.90	11580	-51.81	20240111	5530	0.90	20240730	13810	-59.59	20231205	5530	0.90	20240730	3.02	N	376980	500	48 억	185634	N	N	44	N	N
12	20240730	141228	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5550	-170	5	-2.97	78869430	14107	100.63	5690	5750	5530	7430	4010	5720	5590.80	1.90	-3552	5846	5782	5676	5612	5506	5815	5645	49	1710	500	4000	10	1	9754994	541	37.25	1.17	12	0.14	149.00	4740.00	13810	20231205	-59.81	5530	20240730	0.36	11580	-52.07	20240111	5530	0.36	20240730	13810	-59.81	20231205	5530	0.36	20240730	3.02	N	376980	500	48 억	185634	N	N	44	N	N
13	20240730	131235	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5580	-140	5	-2.45	45065990	8015	57.17	5690	5750	5580	7430	4010	5720	5622.71	1.90	-2919	5846	5782	5676	5612	5506	5815	5645	49	1710	500	4000	10	1	9754994	544	37.45	1.18	12	0.08	149.00	4740.00	13810	20231205	-59.59	5530	20240725	0.90	11580	-51.81	20240111	5530	0.90	20240725	13810	-59.59	20231205	5530	0.90	20240725	3.02	N	376980	500	48 억	185634	N	N	44	N	N
14	20240730	121226	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5590	-130	5	-2.27	30863150	5474	39.05	5690	5750	5580	7430	4010	5720	5638.13	1.90	-878	5846	5782	5676	5612	5506	5815	5645	49	1710	500	4000	10	1	9754994	545	37.52	1.18	12	0.06	149.00	4740.00	13810	20231205	-59.52	5530	20240725	1.08	11580	-51.73	20240111	5530	1.08	20240725	13810	-59.52	20231205	5530	1.08	20240725	3.02	N	376980	500	48 억	185634	N	N	44	N	N
15	20240730	111236	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5620	-100	5	-1.75	26860420	4759	33.95	5690	5750	5600	7430	4010	5720	5644.13	1.90	-590	5846	5782	5676	5612	5506	5815	5645	49	1710	500	4000	10	1	9754994	548	37.72	1.19	12	0.05	149.00	4740.00	13810	20231205	-59.30	5530	20240725	1.63	11580	-51.47	20240111	5530	1.63	20240725	13810	-59.30	20231205	5530	1.63	20240725	3.02	N	376980	500	48 억	185634	N	N	44	N	N
16	20240730	101244	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5650	-70	5	-1.22	11406730	2012	14.35	5690	5750	5640	7430	4010	5720	5669.35	1.90	-615	5846	5782	5676	5612	5506	5815	5645	49	1710	500	4000	10	1	9754994	551	37.92	1.19	12	0.02	149.00	4740.00	13810	20231205	-59.09	5530	20240725	2.17	11580	-51.21	20240111	5530	2.17	20240725	13810	-59.09	20231205	5530	2.17	20240725	3.02	N	376980	500	48 억	185634	N	N	44	N	N
17	20240730	091251	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5710	-10	5	-0.17	5707950	1004	7.16	5690	5750	5660	7430	4010	5720	5685.21	1.90	-218	5846	5782	5676	5612	5506	5815	5645	49	1710	500	4000	10	1	9754994	557	38.32	1.20	12	0.01	149.00	4740.00	13810	20231205	-58.65	5530	20240725	3.25	11580	-50.69	20240111	5530	3.25	20240725	13810	-58.65	20231205	5530	3.25	20240725	3.02	N	376980	500	48 억	185634	N	N	44	N	N
18	20240729	161218	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5720	150	2	2.69	77901610	13763	68.13	5580	5740	5570	7240	3900	5570	5658.55	1.86	3827	5716	5642	5586	5512	5456	5615	5485	49	1670	500	3890	10	1	9754994	558	38.39	1.21	12	0.14	149.00	4740.00	13810	20231205	-58.58	5530	20240725	3.44	11580	-50.60	20240111	5530	3.44	20240725	13810	-58.58	20231205	5530	3.44	20240725	3.04	N	376980	500	48 억	181850	N	N	44	N	N
19	20240729	151236	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5710	140	2	2.51	67664430	11971	59.26	5580	5740	5570	7240	3900	5570	5652.36	1.86	3591	5716	5642	5586	5512	5456	5615	5485	49	1670	500	3890	10	1	9754994	557	38.32	1.20	12	0.12	149.00	4740.00	13810	20231205	-58.65	5530	20240725	3.25	11580	-50.69	20240111	5530	3.25	20240725	13810	-58.65	20231205	5530	3.25	20240725	3.04	N	376980	500	48 억	181850	N	N	20	N	N
20	20240729	141245	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5710	140	2	2.51	61434900	10879	53.85	5580	5740	5570	7240	3900	5570	5647.11	1.86	2928	5716	5642	5586	5512	5456	5615	5485	49	1670	500	3890	10	1	9754994	557	38.32	1.20	12	0.11	149.00	4740.00	13810	20231205	-58.65	5530	20240725	3.25	11580	-50.69	20240111	5530	3.25	20240725	13810	-58.65	20231205	5530	3.25	20240725	3.04	N	376980	500	48 억	181850	N	N	20	N	N
21	20240729	131241	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5700	130	2	2.33	37662350	6709	33.21	5580	5700	5570	7240	3900	5570	5613.71	1.86	2202	5716	5642	5586	5512	5456	5615	5485	49	1670	500	3890	10	1	9754994	556	38.26	1.20	12	0.07	149.00	4740.00	13810	20231205	-58.73	5530	20240725	3.07	11580	-50.78	20240111	5530	3.07	20240725	13810	-58.73	20231205	5530	3.07	20240725	3.04	N	376980	500	48 억	181850	N	N	20	N	N
22	20240729	121241	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5640	70	2	1.26	27641370	4937	24.44	5580	5650	5570	7240	3900	5570	5598.82	1.86	1496	5716	5642	5586	5512	5456	5615	5485	49	1670	500	3890	10	1	9754994	550	37.85	1.19	12	0.05	149.00	4740.00	13810	20231205	-59.16	5530	20240725	1.99	11580	-51.30	20240111	5530	1.99	20240725	13810	-59.16	20231205	5530	1.99	20240725	3.04	N	376980	500	48 억	181850	N	N	20	N	N
23	20240729	111229	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5630	60	2	1.08	26195180	4680	23.17	5580	5650	5570	7240	3900	5570	5597.26	1.86	1389	5716	5642	5586	5512	5456	5615	5485	49	1670	500	3890	10	1	9754994	549	37.79	1.19	12	0.05	149.00	4740.00	13810	20231205	-59.23	5530	20240725	1.81	11580	-51.38	20240111	5530	1.81	20240725	13810	-59.23	20231205	5530	1.81	20240725	3.04	N	376980	500	48 억	181850	N	N	20	N	N
24	20240729	101226	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5640	70	2	1.26	22841010	4085	20.22	5580	5640	5570	7240	3900	5570	5591.43	1.86	1360	5716	5642	5586	5512	5456	5615	5485	49	1670	500	3890	10	1	9754994	550	37.85	1.19	12	0.04	149.00	4740.00	13810	20231205	-59.16	5530	20240725	1.99	11580	-51.30	20240111	5530	1.99	20240725	13810	-59.16	20231205	5530	1.99	20240725	3.04	N	376980	500	48 억	181850	N	N	20	N	N
25	20240729	091223	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5610	40	2	0.72	9765790	1750	8.66	5580	5610	5580	7240	3900	5570	5580.45	1.86	-11	5716	5642	5586	5512	5456	5615	5485	49	1670	500	3890	10	1	9754994	547	37.65	1.18	12	0.02	149.00	4740.00	13810	20231205	-59.38	5530	20240725	1.45	11580	-51.55	20240111	5530	1.45	20240725	13810	-59.38	20231205	5530	1.45	20240725	3.04	N	376980	500	48 억	181850	N	N	20	N	N
26	20240726	161206	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5570	-60	5	-1.07	111243370	19955	172.09	5630	5660	5530	7310	3950	5630	5574.71	1.83	3265	5736	5682	5606	5552	5476	5710	5580	49	1680	500	3940	10	1	9754994	543	37.38	1.18	12	0.20	149.00	4740.00	13810	20231205	-59.67	5530	20240726	0.72	11580	-51.90	20240111	5530	0.72	20240726	13810	-59.67	20231205	5530	0.72	20240726	3.08	N	376980	500	48 억	178587	N	N	20	N	N
27	20240726	151218	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5600	-30	5	-0.53	109172810	19584	168.89	5630	5660	5530	7310	3950	5630	5574.59	1.83	3199	5736	5682	5606	5552	5476	5710	5580	49	1680	500	3940	10	1	9754994	546	37.58	1.18	12	0.20	149.00	4740.00	13810	20231205	-59.45	5530	20240726	1.27	11580	-51.64	20240111	5530	1.27	20240726	13810	-59.45	20231205	5530	1.27	20240726	3.08	N	376980	500	48 억	178587	N	N	14	N	N
28	20240726	141218	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5580	-50	5	-0.89	75960970	13607	117.34	5630	5660	5540	7310	3950	5630	5582.49	1.83	2789	5736	5682	5606	5552	5476	5710	5580	49	1680	500	3940	10	1	9754994	544	37.45	1.18	12	0.14	149.00	4740.00	13810	20231205	-59.59	5530	20240725	0.90	11580	-51.81	20240111	5530	0.90	20240725	13810	-59.59	20231205	5530	0.90	20240725	3.08	N	376980	500	48 억	178587	N	N	14	N	N
29	20240726	131219	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5630	0	3	0.00	58794860	10533	90.83	5630	5660	5540	7310	3950	5630	5581.97	1.83	489	5736	5682	5606	5552	5476	5710	5580	49	1680	500	3940	10	1	9754994	549	37.79	1.19	12	0.11	149.00	4740.00	13810	20231205	-59.23	5530	20240725	1.81	11580	-51.38	20240111	5530	1.81	20240725	13810	-59.23	20231205	5530	1.81	20240725	3.08	N	376980	500	48 억	178587	N	N	14	N	N
30	20240726	121225	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5600	-30	5	-0.53	47713030	8560	73.82	5630	5660	5540	7310	3950	5630	5573.95	1.83	448	5736	5682	5606	5552	5476	5710	5580	49	1680	500	3940	10	1	9754994	546	37.58	1.18	12	0.09	149.00	4740.00	13810	20231205	-59.45	5530	20240725	1.27	11580	-51.64	20240111	5530	1.27	20240725	13810	-59.45	20231205	5530	1.27	20240725	3.08	N	376980	500	48 억	178587	N	N	14	N	N
31	20240726	111223	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5630	0	3	0.00	41017860	7365	63.51	5630	5660	5540	7310	3950	5630	5569.30	1.83	-200	5736	5682	5606	5552	5476	5710	5580	49	1680	500	3940	10	1	9754994	549	37.79	1.19	12	0.08	149.00	4740.00	13810	20231205	-59.23	5530	20240725	1.81	11580	-51.38	20240111	5530	1.81	20240725	13810	-59.23	20231205	5530	1.81	20240725	3.08	N	376980	500	48 억	178587	N	N	14	N	N
32	20240726	101217	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5570	-60	5	-1.07	30281340	5440	46.91	5630	5660	5540	7310	3950	5630	5566.42	1.83	-276	5736	5682	5606	5552	5476	5710	5580	49	1680	500	3940	10	1	9754994	543	37.38	1.18	12	0.06	149.00	4740.00	13810	20231205	-59.67	5530	20240725	0.72	11580	-51.90	20240111	5530	0.72	20240725	13810	-59.67	20231205	5530	0.72	20240725	3.08	N	376980	500	48 억	178587	N	N	14	N	N
33	20240726	091216	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5660	30	2	0.53	1411040	251	2.16	5630	5660	5600	7310	3950	5630	5621.67	1.83	-35	5736	5682	5606	5552	5476	5710	5580	49	1680	500	3940	10	1	9754994	552	37.99	1.19	12	0.00	149.00	4740.00	13810	20231205	-59.02	5530	20240725	2.35	11580	-51.12	20240111	5530	2.35	20240725	13810	-59.02	20231205	5530	2.35	20240725	3.08	N	376980	500	48 억	178587	N	N	14	N	N
34	20240725	161213	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5630	-30	5	-0.53	64530280	11559	34.48	5570	5660	5530	7350	3970	5660	5582.34	1.84	-464	5926	5792	5716	5582	5506	5755	5545	49	1690	500	3960	10	1	9754994	549	37.79	1.19	12	0.12	149.00	4740.00	13810	20231205	-59.23	5530	20240725	1.81	11580	-51.38	20240111	5530	1.81	20240725	13810	-59.23	20231205	5530	1.81	20240725	3.07	N	376980	500	48 억	179054	N	Y	14	N	N
35	20240725	151227	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5650	-10	5	-0.18	62299360	11163	33.29	5570	5660	5530	7350	3970	5660	5580.88	1.84	-463	5926	5792	5716	5582	5506	5755	5545	49	1690	500	3960	10	1	9754994	551	37.92	1.19	12	0.11	149.00	4740.00	13810	20231205	-59.09	5530	20240725	2.17	11580	-51.21	20240111	5530	2.17	20240725	13810	-59.09	20231205	5530	2.17	20240725	3.07	N	376980	500	48 억	179054	N	N	16	N	N
36	20240725	141223	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5630	-30	5	-0.53	53305140	9569	28.54	5570	5640	5530	7350	3970	5660	5570.61	1.84	-525	5926	5792	5716	5582	5506	5755	5545	49	1690	500	3960	10	1	9754994	549	37.79	1.19	12	0.10	149.00	4740.00	13810	20231205	-59.23	5530	20240725	1.81	11580	-51.38	20240111	5530	1.81	20240725	13810	-59.23	20231205	5530	1.81	20240725	3.07	N	376980	500	48 억	179054	N	N	16	N	N
37	20240725	131214	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5640	-20	5	-0.35	51733380	9289	27.71	5570	5640	5530	7350	3970	5660	5569.32	1.84	-551	5926	5792	5716	5582	5506	5755	5545	49	1690	500	3960	10	1	9754994	550	37.85	1.19	12	0.10	149.00	4740.00	13810	20231205	-59.16	5530	20240725	1.99	11580	-51.30	20240111	5530	1.99	20240725	13810	-59.16	20231205	5530	1.99	20240725	3.07	N	376980	500	48 억	179054	N	N	16	N	N
38	20240725	121221	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5640	-20	5	-0.35	47834800	8596	25.64	5570	5640	5530	7350	3970	5660	5564.77	1.84	-1080	5926	5792	5716	5582	5506	5755	5545	49	1690	500	3960	10	1	9754994	550	37.85	1.19	12	0.09	149.00	4740.00	13810	20231205	-59.16	5530	20240725	1.99	11580	-51.30	20240111	5530	1.99	20240725	13810	-59.16	20231205	5530	1.99	20240725	3.07	N	376980	500	48 억	179054	N	N	16	N	N
39	20240725	111220	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5620	-40	5	-0.71	46654180	8386	25.01	5570	5630	5530	7350	3970	5660	5563.34	1.84	-1266	5926	5792	5716	5582	5506	5755	5545	49	1690	500	3960	10	1	9754994	548	37.72	1.19	12	0.09	149.00	4740.00	13810	20231205	-59.30	5530	20240725	1.63	11580	-51.47	20240111	5530	1.63	20240725	13810	-59.30	20231205	5530	1.63	20240725	3.07	N	376980	500	48 억	179054	N	N	16	N	N
40	20240725	101211	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5540	-120	5	-2.12	42562650	7653	22.83	5570	5630	5530	7350	3970	5660	5561.56	1.84	-1449	5926	5792	5716	5582	5506	5755	5545	49	1690	500	3960	10	1	9754994	540	37.18	1.17	12	0.08	149.00	4740.00	13810	20231205	-59.88	5530	20240725	0.18	11580	-52.16	20240111	5530	0.18	20240725	13810	-59.88	20231205	5530	0.18	20240725	3.07	N	376980	500	48 억	179054	N	N	16	N	N
41	20240725	091206	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5620	-40	5	-0.71	14004910	2513	7.50	5570	5630	5560	7350	3970	5660	5572.98	1.84	491	5926	5792	5716	5582	5506	5755	5545	49	1690	500	3960	10	1	9754994	548	37.72	1.19	12	0.03	149.00	4740.00	13810	20231205	-59.30	5560	20240725	1.08	11580	-51.47	20240111	5560	1.08	20240725	13810	-59.30	20231205	5560	1.08	20240725	3.07	N	376980	500	48 억	179054	N	N	16	N	N
42	20240724	161204	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5660	-50	5	-0.88	190863890	33453	63.85	5810	5850	5640	7420	4000	5710	5705.61	1.87	-3366	6010	5860	5780	5630	5550	5820	5590	49	1710	500	3990	10	1	9754994	552	37.99	1.19	12	0.34	149.00	4740.00	13810	20231205	-59.02	5640	20240724	0.35	11580	-51.12	20240111	5640	0.35	20240724	13810	-59.02	20231205	5640	0.35	20240724	3.09	N	376980	500	48 억	182394	N	N	16	N	N
43	20240724	151222	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5660	-50	5	-0.88	180589610	31635	60.38	5810	5850	5650	7420	4000	5710	5708.54	1.87	-2133	6010	5860	5780	5630	5550	5820	5590	49	1710	500	3990	10	1	9754994	552	37.99	1.19	12	0.32	149.00	4740.00	13810	20231205	-59.02	5650	20240724	0.18	11580	-51.12	20240111	5650	0.18	20240724	13810	-59.02	20231205	5650	0.18	20240724	3.09	N	376980	500	48 억	182394	N	N	21	N	N
44	20240724	141217	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5650	-60	5	-1.05	154904210	27096	51.72	5810	5850	5650	7420	4000	5710	5716.87	1.87	-555	6010	5860	5780	5630	5550	5820	5590	49	1710	500	3990	10	1	9754994	551	37.92	1.19	12	0.28	149.00	4740.00	13810	20231205	-59.09	5650	20240724	0.00	11580	-51.21	20240111	5650	0.00	20240724	13810	-59.09	20231205	5650	0.00	20240724	3.09	N	376980	500	48 억	182394	N	N	21	N	N
45	20240724	131222	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5710	0	3	0.00	108785350	18963	36.19	5810	5850	5660	7420	4000	5710	5736.72	1.87	1061	6010	5860	5780	5630	5550	5820	5590	49	1710	500	3990	10	1	9754994	557	38.32	1.20	12	0.19	149.00	4740.00	13810	20231205	-58.65	5660	20240724	0.88	11580	-50.69	20240111	5660	0.88	20240724	13810	-58.65	20231205	5660	0.88	20240724	3.09	N	376980	500	48 억	182394	N	N	21	N	N
46	20240724	121221	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5710	0	3	0.00	104797400	18267	34.87	5810	5850	5660	7420	4000	5710	5736.98	1.87	1138	6010	5860	5780	5630	5550	5820	5590	49	1710	500	3990	10	1	9754994	557	38.32	1.20	12	0.19	149.00	4740.00	13810	20231205	-58.65	5660	20240724	0.88	11580	-50.69	20240111	5660	0.88	20240724	13810	-58.65	20231205	5660	0.88	20240724	3.09	N	376980	500	48 억	182394	N	N	21	N	N
47	20240724	111218	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5760	50	2	0.88	92898940	16188	30.90	5810	5850	5660	7420	4000	5710	5738.75	1.87	592	6010	5860	5780	5630	5550	5820	5590	49	1710	500	3990	10	1	9754994	562	38.66	1.22	12	0.17	149.00	4740.00	13810	20231205	-58.29	5660	20240724	1.77	11580	-50.26	20240111	5660	1.77	20240724	13810	-58.29	20231205	5660	1.77	20240724	3.09	N	376980	500	48 억	182394	N	N	21	N	N
48	20240724	101244	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5740	30	2	0.53	55613200	9754	18.62	5810	5830	5660	7420	4000	5710	5701.58	1.87	1089	6010	5860	5780	5630	5550	5820	5590	49	1710	500	3990	10	1	9754994	560	38.52	1.21	12	0.10	149.00	4740.00	13810	20231205	-58.44	5660	20240724	1.41	11580	-50.43	20240111	5660	1.41	20240724	13810	-58.44	20231205	5660	1.41	20240724	3.09	N	376980	500	48 억	182394	N	N	21	N	N
49	20240724	091207	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5760	50	2	0.88	31346660	5506	10.51	5810	5830	5660	7420	4000	5710	5693.18	1.87	798	6010	5860	5780	5630	5550	5820	5590	49	1710	500	3990	10	1	9754994	562	38.66	1.22	12	0.06	149.00	4740.00	13810	20231205	-58.29	5660	20240724	1.77	11580	-50.26	20240111	5660	1.77	20240724	13810	-58.29	20231205	5660	1.77	20240724	3.09	N	376980	500	48 억	182394	N	N	21	N	N
50	20240723	161157	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5710	-130	5	-2.23	298610760	51811	165.12	5820	5930	5700	7590	4090	5840	5763.48	1.90	-2894	6000	5920	5820	5740	5640	5960	5780	49	1750	500	4080	10	1	9754994	557	38.32	1.20	12	0.53	149.00	4740.00	13810	20231205	-58.65	5700	20240723	0.18	11580	-50.69	20240111	5700	0.18	20240723	13810	-58.65	20231205	5700	0.18	20240723	3.13	N	376980	500	48 억	185208	N	N	21	N	N
51	20240723	151226	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5710	-130	5	-2.23	289856890	50278	160.24	5820	5930	5700	7590	4090	5840	5765.08	1.90	-2894	6000	5920	5820	5740	5640	5960	5780	49	1750	500	4080	10	1	9754994	557	38.32	1.20	12	0.52	149.00	4740.00	13810	20231205	-58.65	5700	20240723	0.18	11580	-50.69	20240111	5700	0.18	20240723	13810	-58.65	20231205	5700	0.18	20240723	3.13	N	376980	500	48 억	185208	N	N	13	N	N
52	20240723	141202	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5710	-130	5	-2.23	266339630	46159	147.11	5820	5930	5700	7590	4090	5840	5770.05	1.90	-3078	6000	5920	5820	5740	5640	5960	5780	49	1750	500	4080	10	1	9754994	557	38.32	1.20	12	0.47	149.00	4740.00	13810	20231205	-58.65	5700	20240723	0.18	11580	-50.69	20240111	5700	0.18	20240723	13810	-58.65	20231205	5700	0.18	20240723	3.13	N	376980	500	48 억	185208	N	N	13	N	N
53	20240723	131158	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5730	-110	5	-1.88	232044090	40163	128.00	5820	5930	5700	7590	4090	5840	5777.56	1.90	-3475	6000	5920	5820	5740	5640	5960	5780	49	1750	500	4080	10	1	9754994	559	38.46	1.21	12	0.41	149.00	4740.00	13810	20231205	-58.51	5700	20240723	0.53	11580	-50.52	20240111	5700	0.53	20240723	13810	-58.51	20231205	5700	0.53	20240723	3.13	N	376980	500	48 억	185208	N	N	13	N	N
54	20240723	121207	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5770	-70	5	-1.20	145196860	24975	79.60	5820	5930	5750	7590	4090	5840	5813.69	1.90	-1329	6000	5920	5820	5740	5640	5960	5780	49	1750	500	4080	10	1	9754994	563	38.72	1.22	12	0.26	149.00	4740.00	13810	20231205	-58.22	5720	20240722	0.87	11580	-50.17	20240111	5720	0.87	20240722	13810	-58.22	20231205	5720	0.87	20240722	3.13	N	376980	500	48 억	185208	N	N	13	N	N
55	20240723	111205	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5760	-80	5	-1.37	102731230	17604	56.10	5820	5930	5760	7590	4090	5840	5835.68	1.90	-1227	6000	5920	5820	5740	5640	5960	5780	49	1750	500	4080	10	1	9754994	562	38.66	1.22	12	0.18	149.00	4740.00	13810	20231205	-58.29	5720	20240722	0.70	11580	-50.26	20240111	5720	0.70	20240722	13810	-58.29	20231205	5720	0.70	20240722	3.13	N	376980	500	48 억	185208	N	N	13	N	N
56	20240723	101158	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5830	-10	5	-0.17	68786640	11750	37.45	5820	5930	5800	7590	4090	5840	5854.18	1.90	2995	6000	5920	5820	5740	5640	5960	5780	49	1750	500	4080	10	1	9754994	569	39.13	1.23	12	0.12	149.00	4740.00	13810	20231205	-57.78	5720	20240722	1.92	11580	-49.65	20240111	5720	1.92	20240722	13810	-57.78	20231205	5720	1.92	20240722	3.13	N	376980	500	48 억	185208	N	N	13	N	N
57	20240723	091211	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5840	0	3	0.00	45806360	7814	24.90	5820	5930	5800	7590	4090	5840	5862.09	1.90	2960	6000	5920	5820	5740	5640	5960	5780	49	1750	500	4080	10	1	9754994	570	39.19	1.23	12	0.08	149.00	4740.00	13810	20231205	-57.71	5720	20240722	2.10	11580	-49.57	20240111	5720	2.10	20240722	13810	-57.71	20231205	5720	2.10	20240722	3.13	N	376980	500	48 억	185208	N	N	13	N	N
58	20240722	161150	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5840	0	3	0.00	180687400	31225	71.35	5790	5900	5720	7590	4090	5840	5785.97	1.88	1441	6080	5960	5880	5760	5680	5920	5720	49	1750	500	4080	10	1	9754994	570	39.19	1.23	12	0.32	149.00	4740.00	13810	20231205	-57.71	5720	20240722	2.10	11580	-49.57	20240111	5720	2.10	20240722	13810	-57.71	20231205	5720	2.10	20240722	3.23	N	376980	500	48 억	183713	N	N	13	N	N
59	20240722	151204	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5760	-80	5	-1.37	171713980	29683	67.83	5790	5900	5720	7590	4090	5840	5784.93	1.88	1227	6080	5960	5880	5760	5680	5920	5720	49	1750	500	4080	10	1	9754994	562	38.66	1.22	12	0.30	149.00	4740.00	13810	20231205	-58.29	5720	20240722	0.70	11580	-50.26	20240111	5720	0.70	20240722	13810	-58.29	20231205	5720	0.70	20240722	3.23	N	376980	500	48 억	183713	N	N	13	N	N
60	20240722	141211	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5760	-80	5	-1.37	155202650	26823	61.29	5790	5900	5720	7590	4090	5840	5786.18	1.88	180	6080	5960	5880	5760	5680	5920	5720	49	1750	500	4080	10	1	9754994	562	38.66	1.22	12	0.27	149.00	4740.00	13810	20231205	-58.29	5720	20240722	0.70	11580	-50.26	20240111	5720	0.70	20240722	13810	-58.29	20231205	5720	0.70	20240722	3.23	N	376980	500	48 억	183713	N	N	13	N	N
61	20240722	131205	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5780	-60	5	-1.03	138987260	24016	54.88	5790	5900	5720	7590	4090	5840	5787.28	1.88	-35	6080	5960	5880	5760	5680	5920	5720	49	1750	500	4080	10	1	9754994	564	38.79	1.22	12	0.25	149.00	4740.00	13810	20231205	-58.15	5720	20240722	1.05	11580	-50.09	20240111	5720	1.05	20240722	13810	-58.15	20231205	5720	1.05	20240722	3.23	N	376980	500	48 억	183713	N	N	13	N	N
62	20240722	121204	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5780	-60	5	-1.03	89232970	15456	35.32	5790	5900	5720	7590	4090	5840	5773.35	1.88	-855	6080	5960	5880	5760	5680	5920	5720	49	1750	500	4080	10	1	9754994	564	38.79	1.22	12	0.16	149.00	4740.00	13810	20231205	-58.15	5720	20240722	1.05	11580	-50.09	20240111	5720	1.05	20240722	13810	-58.15	20231205	5720	1.05	20240722	3.23	N	376980	500	48 억	183713	N	N	13	N	N
63	20240722	111201	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5720	-120	5	-2.05	84757940	14677	33.54	5790	5900	5720	7590	4090	5840	5774.88	1.88	-1159	6080	5960	5880	5760	5680	5920	5720	49	1750	500	4080	10	1	9754994	558	38.39	1.21	12	0.15	149.00	4740.00	13810	20231205	-58.58	5720	20240722	0.00	11580	-50.60	20240111	5720	0.00	20240722	13810	-58.58	20231205	5720	0.00	20240722	3.23	N	376980	500	48 억	183713	N	N	13	N	N
64	20240722	101200	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5790	-50	5	-0.86	30987770	5321	12.16	5790	5900	5790	7590	4090	5840	5823.67	1.88	-1065	6080	5960	5880	5760	5680	5920	5720	49	1750	500	4080	10	1	9754994	565	38.86	1.22	12	0.05	149.00	4740.00	13810	20231205	-58.07	5790	20240722	0.00	11580	-50.00	20240111	5790	0.00	20240722	13810	-58.07	20231205	5790	0.00	20240722	3.23	N	376980	500	48 억	183713	N	N	13	N	N
65	20240722	091204	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5870	30	2	0.51	9627910	1653	3.78	5790	5900	5790	7590	4090	5840	5824.51	1.88	-340	6080	5960	5880	5760	5680	5920	5720	49	1750	500	4080	10	1	9754994	573	39.40	1.24	12	0.02	149.00	4740.00	13810	20231205	-57.49	5790	20240722	1.38	11580	-49.31	20240111	5790	1.38	20240722	13810	-57.49	20231205	5790	1.38	20240722	3.23	N	376980	500	48 억	183713	N	N	13	N	N
66	20240719	161131	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5840	-140	5	-2.34	255372870	43366	68.18	5950	6000	5800	7770	4190	5980	5889.03	1.85	2949	6213	6096	5973	5856	5733	6035	5795	49	1790	500	4180	10	1	9754994	570	39.19	1.23	12	0.44	149.00	4740.00	13810	20231205	-57.71	5800	20240719	0.69	11580	-49.57	20240111	5800	0.69	20240719	13810	-57.71	20231205	5800	0.69	20240719	3.33	N	376980	500	48 억	180887	N	N	13	N	N
67	20240719	151143	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5910	-70	5	-1.17	226379080	38409	60.39	5950	6000	5800	7770	4190	5980	5893.91	1.85	2194	6213	6096	5973	5856	5733	6035	5795	49	1790	500	4180	10	1	9754994	577	39.66	1.25	12	0.39	149.00	4740.00	13810	20231205	-57.20	5800	20240719	1.90	11580	-48.96	20240111	5800	1.90	20240719	13810	-57.20	20231205	5800	1.90	20240719	3.33	N	376980	500	48 억	180887	N	N	9	N	N
68	20240719	141146	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5880	-100	5	-1.67	172538390	29239	45.97	5950	6000	5800	7770	4190	5980	5900.97	1.85	-1673	6213	6096	5973	5856	5733	6035	5795	49	1790	500	4180	10	1	9754994	574	39.46	1.24	12	0.30	149.00	4740.00	13810	20231205	-57.42	5800	20240719	1.38	11580	-49.22	20240111	5800	1.38	20240719	13810	-57.42	20231205	5800	1.38	20240719	3.33	N	376980	500	48 억	180887	N	N	9	N	N
69	20240719	131137	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5940	-40	5	-0.67	74947550	12587	19.79	5950	6000	5900	7770	4190	5980	5954.36	1.85	-2923	6213	6096	5973	5856	5733	6035	5795	49	1790	500	4180	10	1	9754994	579	39.87	1.25	12	0.13	149.00	4740.00	13810	20231205	-56.99	5850	20240718	1.54	11580	-48.70	20240111	5850	1.54	20240718	13810	-56.99	20231205	5850	1.54	20240718	3.33	N	376980	500	48 억	180887	N	N	9	N	N
70	20240719	121135	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5980	0	3	0.00	64420370	10814	17.00	5950	6000	5900	7770	4190	5980	5957.13	1.85	-2445	6213	6096	5973	5856	5733	6035	5795	49	1790	500	4180	10	1	9754994	583	40.13	1.26	12	0.11	149.00	4740.00	13810	20231205	-56.70	5850	20240718	2.22	11580	-48.36	20240111	5850	2.22	20240718	13810	-56.70	20231205	5850	2.22	20240718	3.33	N	376980	500	48 억	180887	N	N	9	N	N
71	20240719	111147	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5950	-30	5	-0.50	43524730	7310	11.49	5950	6000	5900	7770	4190	5980	5954.14	1.85	-2249	6213	6096	5973	5856	5733	6035	5795	49	1790	500	4180	10	1	9754994	580	39.93	1.26	12	0.07	149.00	4740.00	13810	20231205	-56.92	5850	20240718	1.71	11580	-48.62	20240111	5850	1.71	20240718	13810	-56.92	20231205	5850	1.71	20240718	3.33	N	376980	500	48 억	180887	N	N	9	N	N
72	20240719	101133	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5970	-10	5	-0.17	22377350	3766	5.92	5950	6000	5900	7770	4190	5980	5941.94	1.85	-1351	6213	6096	5973	5856	5733	6035	5795	49	1790	500	4180	10	1	9754994	582	40.07	1.26	12	0.04	149.00	4740.00	13810	20231205	-56.77	5850	20240718	2.05	11580	-48.45	20240111	5850	2.05	20240718	13810	-56.77	20231205	5850	2.05	20240718	3.33	N	376980	500	48 억	180887	N	N	9	N	N
73	20240719	091149	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5920	-60	5	-1.00	10036620	1692	2.66	5950	5950	5920	7770	4190	5980	5931.81	1.85	-621	6213	6096	5973	5856	5733	6035	5795	49	1790	500	4180	10	1	9754994	577	39.73	1.25	12	0.02	149.00	4740.00	13810	20231205	-57.13	5850	20240718	1.20	11580	-48.88	20240111	5850	1.20	20240718	13810	-57.13	20231205	5850	1.20	20240718	3.33	N	376980	500	48 억	180887	N	N	9	N	N
74	20240718	161124	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5980	-110	5	-1.81	376447090	63233	5.44	6020	6090	5850	7910	4270	6090	5953.21	1.80	5640	7730	6910	6500	5680	5270	6705	5475	49	1820	500	4260	10	1	9754994	583	40.13	1.26	12	0.65	149.00	4740.00	13810	20231205	-56.70	5850	20240718	2.22	11580	-48.36	20240111	5850	2.22	20240718	13810	-56.70	20231205	5850	2.22	20240718	3.31	N	376980	500	48 억	175253	N	N	9	N	N
75	20240718	151136	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5990	-100	5	-1.64	357740020	60107	5.17	6020	6090	5850	7910	4270	6090	5951.72	1.80	3984	7730	6910	6500	5680	5270	6705	5475	49	1820	500	4260	10	1	9754994	584	40.20	1.26	12	0.62	149.00	4740.00	13810	20231205	-56.63	5850	20240718	2.39	11580	-48.27	20240111	5850	2.39	20240718	13810	-56.63	20231205	5850	2.39	20240718	3.31	N	376980	500	48 억	175253	N	N	13	N	N
76	20240718	141127	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5950	-140	5	-2.30	314157850	52795	4.54	6020	6090	5850	7910	4270	6090	5950.52	1.80	1319	7730	6910	6500	5680	5270	6705	5475	49	1820	500	4260	10	1	9754994	580	39.93	1.26	12	0.54	149.00	4740.00	13810	20231205	-56.92	5850	20240718	1.71	11580	-48.62	20240111	5850	1.71	20240718	13810	-56.92	20231205	5850	1.71	20240718	3.31	N	376980	500	48 억	175253	N	N	13	N	N
77	20240718	131127	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6080	-10	5	-0.16	285420920	48013	4.13	6020	6080	5850	7910	4270	6090	5944.66	1.80	3007	7730	6910	6500	5680	5270	6705	5475	49	1820	500	4260	10	1	9754994	593	40.81	1.28	12	0.49	149.00	4740.00	13810	20231205	-55.97	5850	20240718	3.93	11580	-47.50	20240111	5850	3.93	20240718	13810	-55.97	20231205	5850	3.93	20240718	3.31	N	376980	500	48 억	175253	N	N	13	N	N
78	20240718	121126	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5980	-110	5	-1.81	261074480	43973	3.78	6020	6050	5850	7910	4270	6090	5937.15	1.80	1008	7730	6910	6500	5680	5270	6705	5475	49	1820	500	4260	10	1	9754994	583	40.13	1.26	12	0.45	149.00	4740.00	13810	20231205	-56.70	5850	20240718	2.22	11580	-48.36	20240111	5850	2.22	20240718	13810	-56.70	20231205	5850	2.22	20240718	3.31	N	376980	500	48 억	175253	N	N	13	N	N
79	20240718	111135	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5980	-110	5	-1.81	233591230	39379	3.39	6020	6050	5850	7910	4270	6090	5931.87	1.80	-958	7730	6910	6500	5680	5270	6705	5475	49	1820	500	4260	10	1	9754994	583	40.13	1.26	12	0.40	149.00	4740.00	13810	20231205	-56.70	5850	20240718	2.22	11580	-48.36	20240111	5850	2.22	20240718	13810	-56.70	20231205	5850	2.22	20240718	3.31	N	376980	500	48 억	175253	N	N	13	N	N
80	20240718	101137	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5930	-160	5	-2.63	206857270	34885	3.00	6020	6050	5850	7910	4270	6090	5929.69	1.80	-1352	7730	6910	6500	5680	5270	6705	5475	49	1820	500	4260	10	1	9754994	578	39.80	1.25	12	0.36	149.00	4740.00	13810	20231205	-57.06	5850	20240718	1.37	11580	-48.79	20240111	5850	1.37	20240718	13810	-57.06	20231205	5850	1.37	20240718	3.31	N	376980	500	48 억	175253	N	N	13	N	N
81	20240718	091139	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5900	-190	5	-3.12	106672200	17993	1.55	6020	6050	5850	7910	4270	6090	5928.54	1.80	-2071	7730	6910	6500	5680	5270	6705	5475	49	1820	500	4260	10	1	9754994	576	39.60	1.24	12	0.18	149.00	4740.00	13810	20231205	-57.28	5850	20240718	0.85	11580	-49.05	20240111	5850	0.85	20240718	13810	-57.28	20231205	5850	0.85	20240718	3.31	N	376980	500	48 억	175253	N	N	13	N	N
82	20240717	161226	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6090	-140	5	-2.25	7851071290	1161540	8936.30	6230	7320	6090	8090	4370	6230	6759.42	2.14	-34006	6356	6292	6236	6172	6116	6265	6145	49	1860	500	4360	10	1	9754994	594	40.87	1.28	12	11.91	149.00	4740.00	13810	20231205	-55.90	5930	20240625	2.70	11580	-47.41	20240111	5930	2.70	20240625	13810	-55.90	20231205	5930	2.70	20240625	3.30	N	376980	500	48 억	208643	N	N	13	N	N
83	20240717	151232	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6130	-100	5	-1.61	7801074390	1153340	8873.21	6230	7320	6090	8090	4370	6230	6763.90	2.14	-34376	6356	6292	6236	6172	6116	6265	6145	49	1860	500	4360	10	1	9754994	598	41.14	1.29	12	11.82	149.00	4740.00	13810	20231205	-55.61	5930	20240625	3.37	11580	-47.06	20240111	5930	3.37	20240625	13810	-55.61	20231205	5930	3.37	20240625	3.30	N	376980	500	48 억	208643	N	N	9	N	N
84	20240717	141229	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6240	10	2	0.16	7580427120	1117432	8596.95	6230	7320	6210	8090	4370	6230	6783.79	2.14	-32000	6356	6292	6236	6172	6116	6265	6145	49	1860	500	4360	10	1	9754994	609	41.88	1.32	12	11.45	149.00	4740.00	13810	20231205	-54.82	5930	20240625	5.23	11580	-46.11	20240111	5930	5.23	20240625	13810	-54.82	20231205	5930	5.23	20240625	3.30	N	376980	500	48 억	208643	N	N	9	N	N
85	20240717	131226	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6220	-10	5	-0.16	7515997320	1107081	8517.32	6230	7320	6210	8090	4370	6230	6789.02	2.14	-29930	6356	6292	6236	6172	6116	6265	6145	49	1860	500	4360	10	1	9754994	607	41.74	1.31	12	11.35	149.00	4740.00	13810	20231205	-54.96	5930	20240625	4.89	11580	-46.29	20240111	5930	4.89	20240625	13810	-54.96	20231205	5930	4.89	20240625	3.30	N	376980	500	48 억	208643	N	N	9	N	N
86	20240717	121228	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6290	60	2	0.96	7354653570	1081290	8318.89	6230	7320	6210	8090	4370	6230	6801.74	2.14	-35996	6356	6292	6236	6172	6116	6265	6145	49	1860	500	4360	10	1	9754994	614	42.21	1.33	12	11.08	149.00	4740.00	13810	20231205	-54.45	5930	20240625	6.07	11580	-45.68	20240111	5930	6.07	20240625	13810	-54.45	20231205	5930	6.07	20240625	3.30	N	376980	500	48 억	208643	N	N	9	N	N
87	20240717	111230	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6350	120	2	1.93	7254000170	1065386	8196.54	6230	7320	6210	8090	4370	6230	6808.80	2.14	-41581	6356	6292	6236	6172	6116	6265	6145	49	1860	500	4360	10	1	9754994	619	42.62	1.34	12	10.92	149.00	4740.00	13810	20231205	-54.02	5930	20240625	7.08	11580	-45.16	20240111	5930	7.08	20240625	13810	-54.02	20231205	5930	7.08	20240625	3.30	N	376980	500	48 억	208643	N	N	9	N	N
88	20240717	101233	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6350	120	2	1.93	6080707520	880055	6770.70	6230	7320	6230	8090	4370	6230	6909.46	2.14	-46142	6356	6292	6236	6172	6116	6265	6145	49	1860	500	4360	10	1	9754994	619	42.62	1.34	12	9.02	149.00	4740.00	13810	20231205	-54.02	5930	20240625	7.08	11580	-45.16	20240111	5930	7.08	20240625	13810	-54.02	20231205	5930	7.08	20240625	3.30	N	376980	500	48 억	208643	N	N	9	N	N
89	20240717	091009	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6240	10	2	0.16	6728410	1080	8.31	6230	6240	6230	8090	4370	6230	6230.01	2.14	-5	6356	6292	6236	6172	6116	6265	6145	49	1860	500	4360	10	1	9754994	609	41.88	1.32	12	0.01	149.00	4740.00	13810	20231205	-54.82	5930	20240625	5.23	11580	-46.11	20240111	5930	5.23	20240625	13810	-54.82	20231205	5930	5.23	20240625	3.30	N	376980	500	48 억	208643	N	N	9	N	N
90	20240716	161230	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6230	-90	5	-1.42	80912080	12998	94.93	6300	6300	6180	8210	4430	6320	6224.96	2.19	-4247	6413	6366	6283	6236	6153	6390	6260	49	1890	500	4420	10	1	9754994	608	41.81	1.31	12	0.13	149.00	4740.00	13810	20231205	-54.89	5930	20240625	5.06	11580	-46.20	20240111	5930	5.06	20240625	13810	-54.89	20231205	5930	5.06	20240625	3.30	N	376980	500	48 억	213380	N	N	9	N	N
91	20240716	151244	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6220	-100	5	-1.58	78866140	12670	92.54	6300	6300	6180	8210	4430	6320	6224.64	2.19	-4120	6413	6366	6283	6236	6153	6390	6260	49	1890	500	4420	10	1	9754994	607	41.74	1.31	12	0.13	149.00	4740.00	13810	20231205	-54.96	5930	20240625	4.89	11580	-46.29	20240111	5930	4.89	20240625	13810	-54.96	20231205	5930	4.89	20240625	3.30	N	376980	500	48 억	213380	N	N	8	N	N
92	20240716	141238	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6220	-100	5	-1.58	68804630	11053	80.73	6300	6300	6180	8210	4430	6320	6224.97	2.19	-4139	6413	6366	6283	6236	6153	6390	6260	49	1890	500	4420	10	1	9754994	607	41.74	1.31	12	0.11	149.00	4740.00	13810	20231205	-54.96	5930	20240625	4.89	11580	-46.29	20240111	5930	4.89	20240625	13810	-54.96	20231205	5930	4.89	20240625	3.30	N	376980	500	48 억	213380	N	N	8	N	N
93	20240716	131240	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6220	-100	5	-1.58	58769360	9436	68.92	6300	6300	6180	8210	4430	6320	6228.21	2.19	-4224	6413	6366	6283	6236	6153	6390	6260	49	1890	500	4420	10	1	9754994	607	41.74	1.31	12	0.10	149.00	4740.00	13810	20231205	-54.96	5930	20240625	4.89	11580	-46.29	20240111	5930	4.89	20240625	13810	-54.96	20231205	5930	4.89	20240625	3.30	N	376980	500	48 억	213380	N	N	8	N	N
94	20240716	121235	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6230	-90	5	-1.42	39772480	6381	46.60	6300	6300	6180	8210	4430	6320	6232.95	2.19	-3054	6413	6366	6283	6236	6153	6390	6260	49	1890	500	4420	10	1	9754994	608	41.81	1.31	12	0.07	149.00	4740.00	13810	20231205	-54.89	5930	20240625	5.06	11580	-46.20	20240111	5930	5.06	20240625	13810	-54.89	20231205	5930	5.06	20240625	3.30	N	376980	500	48 억	213380	N	N	8	N	N
95	20240716	111238	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6240	-80	5	-1.27	37300970	5984	43.70	6300	6300	6180	8210	4430	6320	6233.45	2.19	-2724	6413	6366	6283	6236	6153	6390	6260	49	1890	500	4420	10	1	9754994	609	41.88	1.32	12	0.06	149.00	4740.00	13810	20231205	-54.82	5930	20240625	5.23	11580	-46.11	20240111	5930	5.23	20240625	13810	-54.82	20231205	5930	5.23	20240625	3.30	N	376980	500	48 억	213380	N	N	8	N	N
96	20240716	101237	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6200	-120	5	-1.90	25324660	4062	29.67	6300	6300	6180	8210	4430	6320	6234.53	2.19	-1787	6413	6366	6283	6236	6153	6390	6260	49	1890	500	4420	10	1	9754994	605	41.61	1.31	12	0.04	149.00	4740.00	13810	20231205	-55.10	5930	20240625	4.55	11580	-46.46	20240111	5930	4.55	20240625	13810	-55.10	20231205	5930	4.55	20240625	3.30	N	376980	500	48 억	213380	N	N	8	N	N
97	20240716	091236	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6300	-20	5	-0.32	2192400	348	2.54	6300	6300	6300	8210	4430	6320	6300.00	2.19	-100	6413	6366	6283	6236	6153	6390	6260	49	1890	500	4420	10	1	9754994	615	42.28	1.33	12	0.00	149.00	4740.00	13810	20231205	-54.38	5930	20240625	6.24	11580	-45.60	20240111	5930	6.24	20240625	13810	-54.38	20231205	5930	6.24	20240625	3.30	N	376980	500	48 억	213380	N	N	8	N	N
98	20240715	161217	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6320	20	2	0.32	84182960	13438	62.10	6280	6330	6200	8190	4410	6300	6264.53	2.17	1719	6473	6386	6303	6216	6133	6345	6175	49	1890	500	4410	10	1	9754994	617	42.42	1.33	12	0.14	149.00	4740.00	13810	20231205	-54.24	5930	20240625	6.58	11580	-45.42	20240111	5930	6.58	20240625	13810	-54.24	20231205	5930	6.58	20240625	3.34	N	376980	500	48 억	211663	N	N	8	N	N
99	20240715	151225	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6320	20	2	0.32	72829560	11637	53.78	6280	6330	6200	8190	4410	6300	6258.45	2.17	1784	6473	6386	6303	6216	6133	6345	6175	49	1890	500	4410	10	1	9754994	617	42.42	1.33	12	0.12	149.00	4740.00	13810	20231205	-54.24	5930	20240625	6.58	11580	-45.42	20240111	5930	6.58	20240625	13810	-54.24	20231205	5930	6.58	20240625	3.34	N	376980	500	48 억	211663	N	N	7	N	N
100	20240715	141222	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6290	-10	5	-0.16	66989320	10709	49.49	6280	6330	6200	8190	4410	6300	6255.42	2.17	1521	6473	6386	6303	6216	6133	6345	6175	49	1890	500	4410	10	1	9754994	614	42.21	1.33	12	0.11	149.00	4740.00	13810	20231205	-54.45	5930	20240625	6.07	11580	-45.68	20240111	5930	6.07	20240625	13810	-54.45	20231205	5930	6.07	20240625	3.34	N	376980	500	48 억	211663	N	N	7	N	N
101	20240715	131225	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6260	-40	5	-0.63	58298920	9321	43.08	6280	6330	6200	8190	4410	6300	6254.58	2.17	1123	6473	6386	6303	6216	6133	6345	6175	49	1890	500	4410	10	1	9754994	611	42.01	1.32	12	0.10	149.00	4740.00	13810	20231205	-54.67	5930	20240625	5.56	11580	-45.94	20240111	5930	5.56	20240625	13810	-54.67	20231205	5930	5.56	20240625	3.34	N	376980	500	48 억	211663	N	N	7	N	N
102	20240715	121223	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6250	-50	5	-0.79	48934000	7826	36.17	6280	6330	6200	8190	4410	6300	6252.75	2.17	1126	6473	6386	6303	6216	6133	6345	6175	49	1890	500	4410	10	1	9754994	610	41.95	1.32	12	0.08	149.00	4740.00	13810	20231205	-54.74	5930	20240625	5.40	11580	-46.03	20240111	5930	5.40	20240625	13810	-54.74	20231205	5930	5.40	20240625	3.34	N	376980	500	48 억	211663	N	N	7	N	N
103	20240715	111223	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6260	-40	5	-0.63	47499250	7597	35.11	6280	6330	6200	8190	4410	6300	6252.37	2.17	1126	6473	6386	6303	6216	6133	6345	6175	49	1890	500	4410	10	1	9754994	611	42.01	1.32	12	0.08	149.00	4740.00	13810	20231205	-54.67	5930	20240625	5.56	11580	-45.94	20240111	5930	5.56	20240625	13810	-54.67	20231205	5930	5.56	20240625	3.34	N	376980	500	48 억	211663	N	N	7	N	N
104	20240715	101222	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6280	-20	5	-0.32	40814050	6528	30.17	6280	6330	6200	8190	4410	6300	6252.15	2.17	1108	6473	6386	6303	6216	6133	6345	6175	49	1890	500	4410	10	1	9754994	613	42.15	1.32	12	0.07	149.00	4740.00	13810	20231205	-54.53	5930	20240625	5.90	11580	-45.77	20240111	5930	5.90	20240625	13810	-54.53	20231205	5930	5.90	20240625	3.34	N	376980	500	48 억	211663	N	N	7	N	N
105	20240715	091223	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6250	-50	5	-0.79	3863320	617	2.85	6280	6280	6250	8190	4410	6300	6261.46	2.17	43	6473	6386	6303	6216	6133	6345	6175	49	1890	500	4410	10	1	9754994	610	41.95	1.32	12	0.01	149.00	4740.00	13810	20231205	-54.74	5930	20240625	5.40	11580	-46.03	20240111	5930	5.40	20240625	13810	-54.74	20231205	5930	5.40	20240625	3.34	N	376980	500	48 억	211663	N	N	7	N	N
106	20240712	161213	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6300	-50	5	-0.79	134731870	21456	77.15	6350	6390	6220	8250	4450	6350	6279.36	2.07	9527	6630	6490	6410	6270	6190	6560	6340	49	1900	500	4440	10	1	9754994	615	42.28	1.33	12	0.22	149.00	4740.00	13810	20231205	-54.38	5930	20240625	6.24	11580	-45.60	20240111	5930	6.24	20240625	13810	-54.38	20231205	5930	6.24	20240625	3.33	N	376980	500	48 억	202061	N	N	7	N	N
107	20240712	151221	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6240	-110	5	-1.73	116967000	18618	66.95	6350	6390	6220	8250	4450	6350	6282.47	2.07	8634	6630	6490	6410	6270	6190	6560	6340	49	1900	500	4440	10	1	9754994	609	41.88	1.32	12	0.19	149.00	4740.00	13810	20231205	-54.82	5930	20240625	5.23	11580	-46.11	20240111	5930	5.23	20240625	13810	-54.82	20231205	5930	5.23	20240625	3.33	N	376980	500	48 억	202061	N	N	129	N	N
108	20240712	141224	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6260	-90	5	-1.42	57863380	9167	32.96	6350	6390	6230	8250	4450	6350	6312.14	2.07	2523	6630	6490	6410	6270	6190	6560	6340	49	1900	500	4440	10	1	9754994	611	42.01	1.32	12	0.09	149.00	4740.00	13810	20231205	-54.67	5930	20240625	5.56	11580	-45.94	20240111	5930	5.56	20240625	13810	-54.67	20231205	5930	5.56	20240625	3.33	N	376980	500	48 억	202061	N	N	129	N	N
109	20240712	131218	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6310	-40	5	-0.63	47518000	7522	27.05	6350	6390	6230	8250	4450	6350	6317.20	2.07	2475	6630	6490	6410	6270	6190	6560	6340	49	1900	500	4440	10	1	9754994	616	42.35	1.33	12	0.08	149.00	4740.00	13810	20231205	-54.31	5930	20240625	6.41	11580	-45.51	20240111	5930	6.41	20240625	13810	-54.31	20231205	5930	6.41	20240625	3.33	N	376980	500	48 억	202061	N	N	129	N	N
110	20240712	121220	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6340	-10	5	-0.16	45304610	7171	25.79	6350	6390	6230	8250	4450	6350	6317.75	2.07	2371	6630	6490	6410	6270	6190	6560	6340	49	1900	500	4440	10	1	9754994	618	42.55	1.34	12	0.07	149.00	4740.00	13810	20231205	-54.09	5930	20240625	6.91	11580	-45.25	20240111	5930	6.91	20240625	13810	-54.09	20231205	5930	6.91	20240625	3.33	N	376980	500	48 억	202061	N	N	129	N	N
111	20240712	111216	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6290	-60	5	-0.94	40059420	6345	22.82	6350	6390	6230	8250	4450	6350	6313.54	2.07	2571	6630	6490	6410	6270	6190	6560	6340	49	1900	500	4440	10	1	9754994	614	42.21	1.33	12	0.07	149.00	4740.00	13810	20231205	-54.45	5930	20240625	6.07	11580	-45.68	20240111	5930	6.07	20240625	13810	-54.45	20231205	5930	6.07	20240625	3.33	N	376980	500	48 억	202061	N	N	129	N	N
112	20240712	101218	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6360	10	2	0.16	29142160	4614	16.59	6350	6390	6230	8250	4450	6350	6316.03	2.07	1807	6630	6490	6410	6270	6190	6560	6340	49	1900	500	4440	10	1	9754994	620	42.68	1.34	12	0.05	149.00	4740.00	13810	20231205	-53.95	5930	20240625	7.25	11580	-45.08	20240111	5930	7.25	20240625	13810	-53.95	20231205	5930	7.25	20240625	3.33	N	376980	500	48 억	202061	N	N	129	N	N
113	20240712	091214	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6350	0	3	0.00	2305110	363	1.31	6350	6390	6350	8250	4450	6350	6350.17	2.07	13	6630	6490	6410	6270	6190	6560	6340	49	1900	500	4440	10	1	9754994	619	42.62	1.34	12	0.00	149.00	4740.00	13810	20231205	-54.02	5930	20240625	7.08	11580	-45.16	20240111	5930	7.08	20240625	13810	-54.02	20231205	5930	7.08	20240625	3.33	N	376980	500	48 억	202061	N	N	129	N	N
114	20240711	161209	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6350	-10	5	-0.16	179667530	27771	208.90	6330	6550	6330	8260	4460	6360	6469.61	2.04	3044	6560	6460	6390	6290	6220	6425	6255	49	1900	500	4450	10	1	9754994	619	42.62	1.34	12	0.28	149.00	4740.00	13810	20231205	-54.02	5930	20240625	7.08	11580	-45.16	20240111	5930	7.08	20240625	13810	-54.02	20231205	5930	7.08	20240625	3.29	N	376980	500	48 억	199223	N	N	129	N	N
115	20240711	151216	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6390	30	2	0.47	176504900	27273	205.15	6330	6550	6330	8260	4460	6360	6471.78	2.04	3029	6560	6460	6390	6290	6220	6425	6255	49	1900	500	4450	10	1	9754994	623	42.89	1.35	12	0.28	149.00	4740.00	13810	20231205	-53.73	5930	20240625	7.76	11580	-44.82	20240111	5930	7.76	20240625	13810	-53.73	20231205	5930	7.76	20240625	3.29	N	376980	500	48 억	199223	N	N	31	N	N
116	20240711	141217	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6400	40	2	0.63	157082640	24232	182.28	6330	6550	6330	8260	4460	6360	6482.45	2.04	2634	6560	6460	6390	6290	6220	6425	6255	49	1900	500	4450	10	1	9754994	624	42.95	1.35	12	0.25	149.00	4740.00	13810	20231205	-53.66	5930	20240625	7.93	11580	-44.73	20240111	5930	7.93	20240625	13810	-53.66	20231205	5930	7.93	20240625	3.29	N	376980	500	48 억	199223	N	N	31	N	N
117	20240711	131215	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6440	80	2	1.26	147894720	22795	171.47	6330	6550	6330	8260	4460	6360	6488.03	2.04	2342	6560	6460	6390	6290	6220	6425	6255	49	1900	500	4450	10	1	9754994	628	43.22	1.36	12	0.23	149.00	4740.00	13810	20231205	-53.37	5930	20240625	8.60	11580	-44.39	20240111	5930	8.60	20240625	13810	-53.37	20231205	5930	8.60	20240625	3.29	N	376980	500	48 억	199223	N	N	31	N	N
118	20240711	121213	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6420	60	2	0.94	142983830	22032	165.73	6330	6550	6330	8260	4460	6360	6489.83	2.04	2462	6560	6460	6390	6290	6220	6425	6255	49	1900	500	4450	10	1	9754994	626	43.09	1.35	12	0.23	149.00	4740.00	13810	20231205	-53.51	5930	20240625	8.26	11580	-44.56	20240111	5930	8.26	20240625	13810	-53.51	20231205	5930	8.26	20240625	3.29	N	376980	500	48 억	199223	N	N	31	N	N
119	20240711	111210	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6420	60	2	0.94	137744420	21212	159.56	6330	6550	6330	8260	4460	6360	6493.70	2.04	2479	6560	6460	6390	6290	6220	6425	6255	49	1900	500	4450	10	1	9754994	626	43.09	1.35	12	0.22	149.00	4740.00	13810	20231205	-53.51	5930	20240625	8.26	11580	-44.56	20240111	5930	8.26	20240625	13810	-53.51	20231205	5930	8.26	20240625	3.29	N	376980	500	48 억	199223	N	N	31	N	N
120	20240711	101212	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6500	140	2	2.20	101248150	15569	117.11	6330	6550	6330	8260	4460	6360	6503.19	2.04	2070	6560	6460	6390	6290	6220	6425	6255	49	1900	500	4450	10	1	9754994	634	43.62	1.37	12	0.16	149.00	4740.00	13810	20231205	-52.93	5930	20240625	9.61	11580	-43.87	20240111	5930	9.61	20240625	13810	-52.93	20231205	5930	9.61	20240625	3.29	N	376980	500	48 억	199223	N	N	31	N	N
121	20240711	091209	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6470	110	2	1.73	9224080	1432	10.77	6330	6490	6330	8260	4460	6360	6441.40	2.04	-609	6560	6460	6390	6290	6220	6425	6255	49	1900	500	4450	10	1	9754994	631	43.42	1.36	12	0.01	149.00	4740.00	13810	20231205	-53.15	5930	20240625	9.11	11580	-44.13	20240111	5930	9.11	20240625	13810	-53.15	20231205	5930	9.11	20240625	3.29	N	376980	500	48 억	199223	N	N	31	N	N
122	20240710	161203	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6360	-80	5	-1.24	81744750	12815	41.57	6490	6490	6320	8370	4510	6440	6378.83	2.06	-3691	6620	6530	6430	6340	6240	6575	6385	49	1930	500	4500	10	1	9754994	620	42.68	1.34	12	0.13	149.00	4740.00	13810	20231205	-53.95	5930	20240625	7.25	11580	-45.08	20240111	5930	7.25	20240625	13810	-53.95	20231205	5930	7.25	20240625	3.30	N	376980	500	48 억	201328	N	N	31	N	N
123	20240710	151209	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6360	-80	5	-1.24	78449100	12297	39.89	6490	6490	6320	8370	4510	6440	6379.53	2.06	-3660	6620	6530	6430	6340	6240	6575	6385	49	1930	500	4500	10	1	9754994	620	42.68	1.34	12	0.13	149.00	4740.00	13810	20231205	-53.95	5930	20240625	7.25	11580	-45.08	20240111	5930	7.25	20240625	13810	-53.95	20231205	5930	7.25	20240625	3.30	N	376980	500	48 억	201328	N	N	38	N	N
124	20240710	141209	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6380	-60	5	-0.93	61322210	9610	31.18	6490	6490	6320	8370	4510	6440	6381.08	2.06	-3911	6620	6530	6430	6340	6240	6575	6385	49	1930	500	4500	10	1	9754994	622	42.82	1.35	12	0.10	149.00	4740.00	13810	20231205	-53.80	5930	20240625	7.59	11580	-44.91	20240111	5930	7.59	20240625	13810	-53.80	20231205	5930	7.59	20240625	3.30	N	376980	500	48 억	201328	N	N	38	N	N
125	20240710	131208	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6350	-90	5	-1.40	35317040	5536	17.96	6490	6490	6320	8370	4510	6440	6379.52	2.06	-2249	6620	6530	6430	6340	6240	6575	6385	49	1930	500	4500	10	1	9754994	619	42.62	1.34	12	0.06	149.00	4740.00	13810	20231205	-54.02	5930	20240625	7.08	11580	-45.16	20240111	5930	7.08	20240625	13810	-54.02	20231205	5930	7.08	20240625	3.30	N	376980	500	48 억	201328	N	N	38	N	N
126	20240710	121205	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6390	-50	5	-0.78	30303580	4749	15.41	6490	6490	6320	8370	4510	6440	6381.04	2.06	-1494	6620	6530	6430	6340	6240	6575	6385	49	1930	500	4500	10	1	9754994	623	42.89	1.35	12	0.05	149.00	4740.00	13810	20231205	-53.73	5930	20240625	7.76	11580	-44.82	20240111	5930	7.76	20240625	13810	-53.73	20231205	5930	7.76	20240625	3.30	N	376980	500	48 억	201328	N	N	38	N	N
127	20240710	111207	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6380	-60	5	-0.93	26945190	4224	13.70	6490	6490	6320	8370	4510	6440	6379.07	2.06	-1456	6620	6530	6430	6340	6240	6575	6385	49	1930	500	4500	10	1	9754994	622	42.82	1.35	12	0.04	149.00	4740.00	13810	20231205	-53.80	5930	20240625	7.59	11580	-44.91	20240111	5930	7.59	20240625	13810	-53.80	20231205	5930	7.59	20240625	3.30	N	376980	500	48 억	201328	N	N	38	N	N
128	20240710	101203	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6400	-40	5	-0.62	17274000	2709	8.79	6490	6490	6320	8370	4510	6440	6376.52	2.06	-1223	6620	6530	6430	6340	6240	6575	6385	49	1930	500	4500	10	1	9754994	624	42.95	1.35	12	0.03	149.00	4740.00	13810	20231205	-53.66	5930	20240625	7.93	11580	-44.73	20240111	5930	7.93	20240625	13810	-53.66	20231205	5930	7.93	20240625	3.30	N	376980	500	48 억	201328	N	N	38	N	N
129	20240710	091208	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6400	-40	5	-0.62	5117440	805	2.61	6490	6490	6320	8370	4510	6440	6357.07	2.06	-136	6620	6530	6430	6340	6240	6575	6385	49	1930	500	4500	10	1	9754994	624	42.95	1.35	12	0.01	149.00	4740.00	13810	20231205	-53.66	5930	20240625	7.93	11580	-44.73	20240111	5930	7.93	20240625	13810	-53.66	20231205	5930	7.93	20240625	3.30	N	376980	500	48 억	201328	N	N	38	N	N
130	20240709	161200	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6440	60	2	0.94	198266540	30790	112.57	6330	6520	6330	8290	4470	6380	6439.32	2.00	5879	6546	6462	6326	6242	6106	6505	6285	49	1910	500	4460	10	1	9754994	628	43.22	1.36	12	0.32	149.00	4740.00	13810	20231205	-53.37	5930	20240625	8.60	11580	-44.39	20240111	5930	8.60	20240625	13810	-53.37	20231205	5930	8.60	20240625	3.29	N	376980	500	48 억	195109	N	N	38	N	N
131	20240709	151207	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6440	60	2	0.94	192630490	29917	109.38	6330	6520	6330	8290	4470	6380	6438.83	2.00	5922	6546	6462	6326	6242	6106	6505	6285	49	1910	500	4460	10	1	9754994	628	43.22	1.36	12	0.31	149.00	4740.00	13810	20231205	-53.37	5930	20240625	8.60	11580	-44.39	20240111	5930	8.60	20240625	13810	-53.37	20231205	5930	8.60	20240625	3.29	N	376980	500	48 억	195109	N	N	40	N	N
132	20240709	141207	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6470	90	2	1.41	183468880	28498	104.19	6330	6520	6330	8290	4470	6380	6437.96	2.00	5579	6546	6462	6326	6242	6106	6505	6285	49	1910	500	4460	10	1	9754994	631	43.42	1.36	12	0.29	149.00	4740.00	13810	20231205	-53.15	5930	20240625	9.11	11580	-44.13	20240111	5930	9.11	20240625	13810	-53.15	20231205	5930	9.11	20240625	3.29	N	376980	500	48 억	195109	N	N	40	N	N
133	20240709	131211	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6450	70	2	1.10	159978710	24875	90.95	6330	6520	6330	8290	4470	6380	6431.30	2.00	6241	6546	6462	6326	6242	6106	6505	6285	49	1910	500	4460	10	1	9754994	629	43.29	1.36	12	0.25	149.00	4740.00	13810	20231205	-53.29	5930	20240625	8.77	11580	-44.30	20240111	5930	8.77	20240625	13810	-53.29	20231205	5930	8.77	20240625	3.29	N	376980	500	48 억	195109	N	N	40	N	N
134	20240709	121212	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6470	90	2	1.41	121459960	18905	69.12	6330	6520	6330	8290	4470	6380	6424.75	2.00	5988	6546	6462	6326	6242	6106	6505	6285	49	1910	500	4460	10	1	9754994	631	43.42	1.36	12	0.19	149.00	4740.00	13810	20231205	-53.15	5930	20240625	9.11	11580	-44.13	20240111	5930	9.11	20240625	13810	-53.15	20231205	5930	9.11	20240625	3.29	N	376980	500	48 억	195109	N	N	40	N	N
135	20240709	111212	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6420	40	2	0.63	71000240	11091	40.55	6330	6430	6330	8290	4470	6380	6401.61	2.00	518	6546	6462	6326	6242	6106	6505	6285	49	1910	500	4460	10	1	9754994	626	43.09	1.35	12	0.11	149.00	4740.00	13810	20231205	-53.51	5930	20240625	8.26	11580	-44.56	20240111	5930	8.26	20240625	13810	-53.51	20231205	5930	8.26	20240625	3.29	N	376980	500	48 억	195109	N	N	40	N	N
136	20240709	101207	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6420	40	2	0.63	64405660	10063	36.79	6330	6430	6330	8290	4470	6380	6400.24	2.00	149	6546	6462	6326	6242	6106	6505	6285	49	1910	500	4460	10	1	9754994	626	43.09	1.35	12	0.10	149.00	4740.00	13810	20231205	-53.51	5930	20240625	8.26	11580	-44.56	20240111	5930	8.26	20240625	13810	-53.51	20231205	5930	8.26	20240625	3.29	N	376980	500	48 억	195109	N	N	40	N	N
137	20240709	091204	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6350	-30	5	-0.47	6762150	1064	3.89	6330	6400	6330	8290	4470	6380	6355.40	2.00	-1	6546	6462	6326	6242	6106	6505	6285	49	1910	500	4460	10	1	9754994	619	42.62	1.34	12	0.01	149.00	4740.00	13810	20231205	-54.02	5930	20240625	7.08	11580	-45.16	20240111	5930	7.08	20240625	13810	-54.02	20231205	5930	7.08	20240625	3.29	N	376980	500	48 억	195109	N	N	40	N	N
138	20240708	161157	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6380	140	2	2.24	173454220	27349	82.27	6250	6410	6190	8110	4370	6240	6342.12	1.97	2766	6466	6352	6206	6092	5946	6410	6150	49	1870	500	4360	10	1	9754994	622	42.82	1.35	12	0.28	149.00	4740.00	13810	20231205	-53.80	5930	20240625	7.59	11580	-44.91	20240111	5930	7.59	20240625	13810	-53.80	20231205	5930	7.59	20240625	3.26	N	376980	500	48 억	192504	N	N	40	N	N
139	20240708	151159	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6380	140	2	2.24	167915020	26480	79.66	6250	6410	6190	8110	4370	6240	6341.20	1.97	2684	6466	6352	6206	6092	5946	6410	6150	49	1870	500	4360	10	1	9754994	622	42.82	1.35	12	0.27	149.00	4740.00	13810	20231205	-53.80	5930	20240625	7.59	11580	-44.91	20240111	5930	7.59	20240625	13810	-53.80	20231205	5930	7.59	20240625	3.26	N	376980	500	48 억	192504	N	N	43	N	N
140	20240708	141202	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6390	150	2	2.40	150736390	23783	71.54	6250	6410	6190	8110	4370	6240	6337.99	1.97	1535	6466	6352	6206	6092	5946	6410	6150	49	1870	500	4360	10	1	9754994	623	42.89	1.35	12	0.24	149.00	4740.00	13810	20231205	-53.73	5930	20240625	7.76	11580	-44.82	20240111	5930	7.76	20240625	13810	-53.73	20231205	5930	7.76	20240625	3.26	N	376980	500	48 억	192504	N	N	43	N	N
141	20240708	131157	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6400	160	2	2.56	134453290	21236	63.88	6250	6400	6190	8110	4370	6240	6331.38	1.97	898	6466	6352	6206	6092	5946	6410	6150	49	1870	500	4360	10	1	9754994	624	42.95	1.35	12	0.22	149.00	4740.00	13810	20231205	-53.66	5930	20240625	7.93	11580	-44.73	20240111	5930	7.93	20240625	13810	-53.66	20231205	5930	7.93	20240625	3.26	N	376980	500	48 억	192504	N	N	43	N	N
142	20240708	121159	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6380	140	2	2.24	86484920	13720	41.27	6250	6380	6190	8110	4370	6240	6303.57	1.97	2118	6466	6352	6206	6092	5946	6410	6150	49	1870	500	4360	10	1	9754994	622	42.82	1.35	12	0.14	149.00	4740.00	13810	20231205	-53.80	5930	20240625	7.59	11580	-44.91	20240111	5930	7.59	20240625	13810	-53.80	20231205	5930	7.59	20240625	3.26	N	376980	500	48 억	192504	N	N	43	N	N
143	20240708	111157	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6300	60	2	0.96	46345580	7377	22.19	6250	6330	6190	8110	4370	6240	6282.44	1.97	-1169	6466	6352	6206	6092	5946	6410	6150	49	1870	500	4360	10	1	9754994	615	42.28	1.33	12	0.08	149.00	4740.00	13810	20231205	-54.38	5930	20240625	6.24	11580	-45.60	20240111	5930	6.24	20240625	13810	-54.38	20231205	5930	6.24	20240625	3.26	N	376980	500	48 억	192504	N	N	43	N	N
144	20240708	101157	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6280	40	2	0.64	12218280	1960	5.90	6250	6310	6190	8110	4370	6240	6233.82	1.97	-1126	6466	6352	6206	6092	5946	6410	6150	49	1870	500	4360	10	1	9754994	613	42.15	1.32	12	0.02	149.00	4740.00	13810	20231205	-54.53	5930	20240625	5.90	11580	-45.77	20240111	5930	5.90	20240625	13810	-54.53	20231205	5930	5.90	20240625	3.26	N	376980	500	48 억	192504	N	N	43	N	N
145	20240708	091156	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6220	-20	5	-0.32	4658680	746	2.24	6250	6310	6220	8110	4370	6240	6244.88	1.97	-682	6466	6352	6206	6092	5946	6410	6150	49	1870	500	4360	10	1	9754994	607	41.74	1.31	12	0.01	149.00	4740.00	13810	20231205	-54.96	5930	20240625	4.89	11580	-46.29	20240111	5930	4.89	20240625	13810	-54.96	20231205	5930	4.89	20240625	3.26	N	376980	500	48 억	192504	N	N	43	N	N
146	20240705	161151	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6240	120	2	1.96	207537130	33241	323.58	6060	6320	6060	7950	4290	6120	6243.41	1.92	6107	6306	6212	6116	6022	5926	6260	6070	49	1830	500	4280	10	1	9754994	609	41.88	1.32	12	0.34	149.00	4740.00	13810	20231205	-54.82	5930	20240625	5.23	11580	-46.11	20240111	5930	5.23	20240625	13810	-54.82	20231205	5930	5.23	20240625	3.29	N	376980	500	48 억	186856	N	N	43	N	N
147	20240705	151154	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6230	110	2	1.80	200549610	32118	312.64	6060	6320	6060	7950	4290	6120	6244.15	1.92	6194	6306	6212	6116	6022	5926	6260	6070	49	1830	500	4280	10	1	9754994	608	41.81	1.31	12	0.33	149.00	4740.00	13810	20231205	-54.89	5930	20240625	5.06	11580	-46.20	20240111	5930	5.06	20240625	13810	-54.89	20231205	5930	5.06	20240625	3.29	N	376980	500	48 억	186856	N	N	27	N	N
148	20240705	141156	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6280	160	2	2.61	178779910	28617	278.57	6060	6320	6060	7950	4290	6120	6247.33	1.92	6173	6306	6212	6116	6022	5926	6260	6070	49	1830	500	4280	10	1	9754994	613	42.15	1.32	12	0.29	149.00	4740.00	13810	20231205	-54.53	5930	20240625	5.90	11580	-45.77	20240111	5930	5.90	20240625	13810	-54.53	20231205	5930	5.90	20240625	3.29	N	376980	500	48 억	186856	N	N	27	N	N
149	20240705	131154	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6270	150	2	2.45	143513980	22992	223.81	6060	6320	6060	7950	4290	6120	6241.91	1.92	5919	6306	6212	6116	6022	5926	6260	6070	49	1830	500	4280	10	1	9754994	612	42.08	1.32	12	0.24	149.00	4740.00	13810	20231205	-54.60	5930	20240625	5.73	11580	-45.85	20240111	5930	5.73	20240625	13810	-54.60	20231205	5930	5.73	20240625	3.29	N	376980	500	48 억	186856	N	N	27	N	N
150	20240705	121154	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6280	160	2	2.61	127008590	20362	198.21	6060	6320	6060	7950	4290	6120	6237.53	1.92	6487	6306	6212	6116	6022	5926	6260	6070	49	1830	500	4280	10	1	9754994	613	42.15	1.32	12	0.21	149.00	4740.00	13810	20231205	-54.53	5930	20240625	5.90	11580	-45.77	20240111	5930	5.90	20240625	13810	-54.53	20231205	5930	5.90	20240625	3.29	N	376980	500	48 억	186856	N	N	27	N	N
151	20240705	111151	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6230	110	2	1.80	92378570	14854	144.59	6060	6290	6060	7950	4290	6120	6219.10	1.92	3927	6306	6212	6116	6022	5926	6260	6070	49	1830	500	4280	10	1	9754994	608	41.81	1.31	12	0.15	149.00	4740.00	13810	20231205	-54.89	5930	20240625	5.06	11580	-46.20	20240111	5930	5.06	20240625	13810	-54.89	20231205	5930	5.06	20240625	3.29	N	376980	500	48 억	186856	N	N	27	N	N
152	20240705	101151	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6290	170	2	2.78	59032370	9492	92.40	6060	6290	6060	7950	4290	6120	6219.17	1.92	2934	6306	6212	6116	6022	5926	6260	6070	49	1830	500	4280	10	1	9754994	614	42.21	1.33	12	0.10	149.00	4740.00	13810	20231205	-54.45	5930	20240625	6.07	11580	-45.68	20240111	5930	6.07	20240625	13810	-54.45	20231205	5930	6.07	20240625	3.29	N	376980	500	48 억	186856	N	N	27	N	N
153	20240705	091153	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6200	80	2	1.31	21123490	3401	33.11	6060	6280	6060	7950	4290	6120	6210.96	1.92	349	6306	6212	6116	6022	5926	6260	6070	49	1830	500	4280	10	1	9754994	605	41.61	1.31	12	0.03	149.00	4740.00	13810	20231205	-55.10	5930	20240625	4.55	11580	-46.46	20240111	5930	4.55	20240625	13810	-55.10	20231205	5930	4.55	20240625	3.29	N	376980	500	48 억	186856	N	N	27	N	N
154	20240704	161146	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6120	20	2	0.33	63189200	10273	35.45	6020	6210	6020	7930	4270	6100	6151.00	1.93	-1026	6400	6250	6150	6000	5900	6200	5950	49	1830	500	4270	10	1	9754994	597	41.07	1.29	12	0.11	149.00	4740.00	13810	20231205	-55.68	5930	20240625	3.20	11580	-47.15	20240111	5930	3.20	20240625	13810	-55.68	20231205	5930	3.20	20240625	3.31	N	376980	500	48 억	188097	N	N	27	N	N
155	20240704	151151	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6120	20	2	0.33	61401240	9981	34.44	6020	6210	6020	7930	4270	6100	6151.81	1.93	-951	6400	6250	6150	6000	5900	6200	5950	49	1830	500	4270	10	1	9754994	597	41.07	1.29	12	0.10	149.00	4740.00	13810	20231205	-55.68	5930	20240625	3.20	11580	-47.15	20240111	5930	3.20	20240625	13810	-55.68	20231205	5930	3.20	20240625	3.31	N	376980	500	48 억	188097	N	N	14	N	N
156	20240704	141150	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6200	100	2	1.64	48862280	7935	27.38	6020	6210	6020	7930	4270	6100	6157.82	1.93	-1077	6400	6250	6150	6000	5900	6200	5950	49	1830	500	4270	10	1	9754994	605	41.61	1.31	12	0.08	149.00	4740.00	13810	20231205	-55.10	5930	20240625	4.55	11580	-46.46	20240111	5930	4.55	20240625	13810	-55.10	20231205	5930	4.55	20240625	3.31	N	376980	500	48 억	188097	N	N	14	N	N
157	20240704	131150	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6180	80	2	1.31	38341310	6239	21.53	6020	6210	6020	7930	4270	6100	6145.43	1.93	-301	6400	6250	6150	6000	5900	6200	5950	49	1830	500	4270	10	1	9754994	603	41.48	1.30	12	0.06	149.00	4740.00	13810	20231205	-55.25	5930	20240625	4.22	11580	-46.63	20240111	5930	4.22	20240625	13810	-55.25	20231205	5930	4.22	20240625	3.31	N	376980	500	48 억	188097	N	N	14	N	N
158	20240704	121150	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6130	30	2	0.49	32957710	5365	18.51	6020	6210	6020	7930	4270	6100	6143.10	1.93	-245	6400	6250	6150	6000	5900	6200	5950	49	1830	500	4270	10	1	9754994	598	41.14	1.29	12	0.05	149.00	4740.00	13810	20231205	-55.61	5930	20240625	3.37	11580	-47.06	20240111	5930	3.37	20240625	13810	-55.61	20231205	5930	3.37	20240625	3.31	N	376980	500	48 억	188097	N	N	14	N	N
159	20240704	111148	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6150	50	2	0.82	29642940	4823	16.64	6020	6210	6020	7930	4270	6100	6146.16	1.93	-255	6400	6250	6150	6000	5900	6200	5950	49	1830	500	4270	10	1	9754994	600	41.28	1.30	12	0.05	149.00	4740.00	13810	20231205	-55.47	5930	20240625	3.71	11580	-46.89	20240111	5930	3.71	20240625	13810	-55.47	20231205	5930	3.71	20240625	3.31	N	376980	500	48 억	188097	N	N	14	N	N
160	20240704	101148	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6140	40	2	0.66	21137840	3446	11.89	6020	6210	6020	7930	4270	6100	6134.02	1.93	-75	6400	6250	6150	6000	5900	6200	5950	49	1830	500	4270	10	1	9754994	599	41.21	1.30	12	0.04	149.00	4740.00	13810	20231205	-55.54	5930	20240625	3.54	11580	-46.98	20240111	5930	3.54	20240625	13810	-55.54	20231205	5930	3.54	20240625	3.31	N	376980	500	48 억	188097	N	N	14	N	N
161	20240704	091150	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6150	50	2	0.82	4204930	691	2.38	6020	6150	6020	7930	4270	6100	6085.28	1.93	-157	6400	6250	6150	6000	5900	6200	5950	49	1830	500	4270	10	1	9754994	600	41.28	1.30	12	0.01	149.00	4740.00	13810	20231205	-55.47	5930	20240625	3.71	11580	-46.89	20240111	5930	3.71	20240625	13810	-55.47	20231205	5930	3.71	20240625	3.31	N	376980	500	48 억	188097	N	N	14	N	N
162	20240703	161143	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6100	-150	5	-2.40	179486450	28959	96.47	6240	6300	6050	8120	4380	6250	6198.02	1.99	-5543	6370	6310	6190	6130	6010	6340	6160	49	1870	500	4370	10	1	9754994	595	40.94	1.29	12	0.30	149.00	4740.00	13810	20231205	-55.83	5930	20240625	2.87	11580	-47.32	20240111	5930	2.87	20240625	13810	-55.83	20231205	5930	2.87	20240625	3.31	N	376980	500	48 억	193884	N	N	14	N	N
163	20240703	151147	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6100	-150	5	-2.40	176169390	28416	94.66	6240	6300	6050	8120	4380	6250	6199.65	1.99	-5333	6370	6310	6190	6130	6010	6340	6160	49	1870	500	4370	10	1	9754994	595	40.94	1.29	12	0.29	149.00	4740.00	13810	20231205	-55.83	5930	20240625	2.87	11580	-47.32	20240111	5930	2.87	20240625	13810	-55.83	20231205	5930	2.87	20240625	3.31	N	376980	500	48 억	193884	N	N	5	N	N
164	20240703	141147	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6130	-120	5	-1.92	171850510	27708	92.30	6240	6300	6050	8120	4380	6250	6202.20	1.99	-5248	6370	6310	6190	6130	6010	6340	6160	49	1870	500	4370	10	1	9754994	598	41.14	1.29	12	0.28	149.00	4740.00	13810	20231205	-55.61	5930	20240625	3.37	11580	-47.06	20240111	5930	3.37	20240625	13810	-55.61	20231205	5930	3.37	20240625	3.31	N	376980	500	48 억	193884	N	N	5	N	N
165	20240703	131147	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6130	-120	5	-1.92	140658890	22596	75.27	6240	6300	6100	8120	4380	6250	6224.95	1.99	-4025	6370	6310	6190	6130	6010	6340	6160	49	1870	500	4370	10	1	9754994	598	41.14	1.29	12	0.23	149.00	4740.00	13810	20231205	-55.61	5930	20240625	3.37	11580	-47.06	20240111	5930	3.37	20240625	13810	-55.61	20231205	5930	3.37	20240625	3.31	N	376980	500	48 억	193884	N	N	5	N	N
166	20240703	121146	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6130	-120	5	-1.92	137177210	22028	73.38	6240	6300	6100	8120	4380	6250	6227.40	1.99	-3962	6370	6310	6190	6130	6010	6340	6160	49	1870	500	4370	10	1	9754994	598	41.14	1.29	12	0.23	149.00	4740.00	13810	20231205	-55.61	5930	20240625	3.37	11580	-47.06	20240111	5930	3.37	20240625	13810	-55.61	20231205	5930	3.37	20240625	3.31	N	376980	500	48 억	193884	N	N	5	N	N
167	20240703	111148	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6140	-110	5	-1.76	128867630	20673	68.86	6240	6300	6120	8120	4380	6250	6233.62	1.99	-3873	6370	6310	6190	6130	6010	6340	6160	49	1870	500	4370	10	1	9754994	599	41.21	1.30	12	0.21	149.00	4740.00	13810	20231205	-55.54	5930	20240625	3.54	11580	-46.98	20240111	5930	3.54	20240625	13810	-55.54	20231205	5930	3.54	20240625	3.31	N	376980	500	48 억	193884	N	N	5	N	N
168	20240703	101148	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6210	-40	5	-0.64	92075540	14699	48.96	6240	6300	6200	8120	4380	6250	6264.07	1.99	-3537	6370	6310	6190	6130	6010	6340	6160	49	1870	500	4370	10	1	9754994	606	41.68	1.31	12	0.15	149.00	4740.00	13810	20231205	-55.03	5930	20240625	4.72	11580	-46.37	20240111	5930	4.72	20240625	13810	-55.03	20231205	5930	4.72	20240625	3.31	N	376980	500	48 억	193884	N	N	5	N	N
169	20240703	091145	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6250	0	3	0.00	1176230	189	0.63	6240	6290	6200	8120	4380	6250	6223.44	1.99	-16	6370	6310	6190	6130	6010	6340	6160	49	1870	500	4370	10	1	9754994	610	41.95	1.32	12	0.00	149.00	4740.00	13810	20231205	-54.74	5930	20240625	5.40	11580	-46.03	20240111	5930	5.40	20240625	13810	-54.74	20231205	5930	5.40	20240625	3.31	N	376980	500	48 억	193884	N	N	5	N	N
170	20240702	161141	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6250	60	2	0.97	184991220	29996	176.00	6130	6250	6070	8040	4340	6190	6165.75	1.93	5605	6323	6256	6163	6096	6003	6290	6130	49	1850	500	4330	10	1	9754994	610	41.95	1.32	12	0.31	149.00	4740.00	13810	20231205	-54.74	5930	20240625	5.40	11580	-46.03	20240111	5930	5.40	20240625	13810	-54.74	20231205	5930	5.40	20240625	3.33	N	376980	500	48 억	188260	N	N	5	N	N
171	20240702	151143	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6240	50	2	0.81	170628410	27697	162.51	6130	6250	6070	8040	4340	6190	6160.54	1.93	6028	6323	6256	6163	6096	6003	6290	6130	49	1850	500	4330	10	1	9754994	609	41.88	1.32	12	0.28	149.00	4740.00	13810	20231205	-54.82	5930	20240625	5.23	11580	-46.11	20240111	5930	5.23	20240625	13810	-54.82	20231205	5930	5.23	20240625	3.33	N	376980	500	48 억	188260	N	N	9	N	N
172	20240702	141144	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6240	50	2	0.81	151163270	24567	144.15	6130	6250	6070	8040	4340	6190	6153.10	1.93	6199	6323	6256	6163	6096	6003	6290	6130	49	1850	500	4330	10	1	9754994	609	41.88	1.32	12	0.25	149.00	4740.00	13810	20231205	-54.82	5930	20240625	5.23	11580	-46.11	20240111	5930	5.23	20240625	13810	-54.82	20231205	5930	5.23	20240625	3.33	N	376980	500	48 억	188260	N	N	9	N	N
173	20240702	131144	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6190	0	3	0.00	97822710	15974	93.73	6130	6200	6070	8040	4340	6190	6123.87	1.93	1029	6323	6256	6163	6096	6003	6290	6130	49	1850	500	4330	10	1	9754994	604	41.54	1.31	12	0.16	149.00	4740.00	13810	20231205	-55.18	5930	20240625	4.38	11580	-46.55	20240111	5930	4.38	20240625	13810	-55.18	20231205	5930	4.38	20240625	3.33	N	376980	500	48 억	188260	N	N	9	N	N
174	20240702	121144	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6150	-40	5	-0.65	87991030	14376	84.35	6130	6200	6070	8040	4340	6190	6120.69	1.93	727	6323	6256	6163	6096	6003	6290	6130	49	1850	500	4330	10	1	9754994	600	41.28	1.30	12	0.15	149.00	4740.00	13810	20231205	-55.47	5930	20240625	3.71	11580	-46.89	20240111	5930	3.71	20240625	13810	-55.47	20231205	5930	3.71	20240625	3.33	N	376980	500	48 억	188260	N	N	9	N	N
175	20240702	111143	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6140	-50	5	-0.81	84834700	13861	81.33	6130	6200	6070	8040	4340	6190	6120.39	1.93	575	6323	6256	6163	6096	6003	6290	6130	49	1850	500	4330	10	1	9754994	599	41.21	1.30	12	0.14	149.00	4740.00	13810	20231205	-55.54	5930	20240625	3.54	11580	-46.98	20240111	5930	3.54	20240625	13810	-55.54	20231205	5930	3.54	20240625	3.33	N	376980	500	48 억	188260	N	N	9	N	N
176	20240702	101142	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6180	-10	5	-0.16	69541350	11384	66.80	6130	6200	6070	8040	4340	6190	6108.69	1.93	-1066	6323	6256	6163	6096	6003	6290	6130	49	1850	500	4330	10	1	9754994	603	41.48	1.30	12	0.12	149.00	4740.00	13810	20231205	-55.25	5930	20240625	4.22	11580	-46.63	20240111	5930	4.22	20240625	13810	-55.25	20231205	5930	4.22	20240625	3.33	N	376980	500	48 억	188260	N	N	9	N	N
177	20240702	091144	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6180	-10	5	-0.16	2967790	484	2.84	6130	6200	6120	8040	4340	6190	6131.80	1.93	-273	6323	6256	6163	6096	6003	6290	6130	49	1850	500	4330	10	1	9754994	603	41.48	1.30	12	0.00	149.00	4740.00	13810	20231205	-55.25	5930	20240625	4.22	11580	-46.63	20240111	5930	4.22	20240625	13810	-55.25	20231205	5930	4.22	20240625	3.33	N	376980	500	48 억	188260	N	N	9	N	N
178	20240701	161138	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6190	80	2	1.31	105316240	17039	170.42	6070	6230	6070	7940	4280	6110	6180.86	1.93	-212	6230	6170	6050	5990	5870	6200	6020	49	1830	500	4270	10	1	9754994	604	41.54	1.31	12	0.17	149.00	4740.00	13810	20231205	-55.18	5930	20240625	4.38	11580	-46.55	20240111	5930	4.38	20240625	13810	-55.18	20231205	5930	4.38	20240625	3.33	N	376980	500	48 억	188474	N	N	9	N	N
179	20240701	151141	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6210	100	2	1.64	98931680	16009	160.12	6070	6230	6070	7940	4280	6110	6179.75	1.93	-225	6230	6170	6050	5990	5870	6200	6020	49	1830	500	4270	10	1	9754994	606	41.68	1.31	12	0.16	149.00	4740.00	13810	20231205	-55.03	5930	20240625	4.72	11580	-46.37	20240111	5930	4.72	20240625	13810	-55.03	20231205	5930	4.72	20240625	3.33	N	376980	500	48 억	188474	N	N	15	N	N
180	20240701	141140	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6170	60	2	0.98	75314650	12202	122.04	6070	6230	6070	7940	4280	6110	6172.32	1.93	441	6230	6170	6050	5990	5870	6200	6020	49	1830	500	4270	10	1	9754994	602	41.41	1.30	12	0.13	149.00	4740.00	13810	20231205	-55.32	5930	20240625	4.05	11580	-46.72	20240111	5930	4.05	20240625	13810	-55.32	20231205	5930	4.05	20240625	3.33	N	376980	500	48 억	188474	N	N	15	N	N
181	20240701	131140	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6210	100	2	1.64	71521880	11587	115.89	6070	6230	6070	7940	4280	6110	6172.60	1.93	330	6230	6170	6050	5990	5870	6200	6020	49	1830	500	4270	10	1	9754994	606	41.68	1.31	12	0.12	149.00	4740.00	13810	20231205	-55.03	5930	20240625	4.72	11580	-46.37	20240111	5930	4.72	20240625	13810	-55.03	20231205	5930	4.72	20240625	3.33	N	376980	500	48 억	188474	N	N	15	N	N
182	20240701	121140	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6200	90	2	1.47	46735910	7587	75.89	6070	6230	6070	7940	4280	6110	6160.00	1.93	1261	6230	6170	6050	5990	5870	6200	6020	49	1830	500	4270	10	1	9754994	605	41.61	1.31	12	0.08	149.00	4740.00	13810	20231205	-55.10	5930	20240625	4.55	11580	-46.46	20240111	5930	4.55	20240625	13810	-55.10	20231205	5930	4.55	20240625	3.33	N	376980	500	48 억	188474	N	N	15	N	N
183	20240701	111136	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6200	90	2	1.47	45066910	7317	73.18	6070	6230	6070	7940	4280	6110	6159.21	1.93	1295	6230	6170	6050	5990	5870	6200	6020	49	1830	500	4270	10	1	9754994	605	41.61	1.31	12	0.08	149.00	4740.00	13810	20231205	-55.10	5930	20240625	4.55	11580	-46.46	20240111	5930	4.55	20240625	13810	-55.10	20231205	5930	4.55	20240625	3.33	N	376980	500	48 억	188474	N	N	15	N	N
184	20240701	101135	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6140	30	2	0.49	23300690	3798	37.99	6070	6180	6070	7940	4280	6110	6134.99	1.93	1119	6230	6170	6050	5990	5870	6200	6020	49	1830	500	4270	10	1	9754994	599	41.21	1.30	12	0.04	149.00	4740.00	13810	20231205	-55.54	5930	20240625	3.54	11580	-46.98	20240111	5930	3.54	20240625	13810	-55.54	20231205	5930	3.54	20240625	3.33	N	376980	500	48 억	188474	N	N	15	N	N
185	20240701	091133	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6090	-20	5	-0.33	8580340	1402	14.02	6070	6180	6070	7940	4280	6110	6120.07	1.93	-115	6230	6170	6050	5990	5870	6200	6020	49	1830	500	4270	10	1	9754994	594	40.87	1.28	12	0.01	149.00	4740.00	13810	20231205	-55.90	5930	20240625	2.70	11580	-47.41	20240111	5930	2.70	20240625	13810	-55.90	20231205	5930	2.70	20240625	3.33	N	376980	500	48 억	188474	N	N	15	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History