KissMeData/041020/price/prices-20240701.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

80 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	160502	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6230	70	2	1.14	3788593930	618680	118.54	6160	6290	6000	8000	4320	6160	6123.37	0.68	79645	6493	6326	6233	6066	5973	6280	6020	249	1840	500	4310	10	1	49725498	3098	14.52	3.72	12	1.24	429.00	1673.00	10550	20240514	-40.95	3835	20231005	62.45	10550	-40.95	20240514	4145	50.30	20240104	10550	-40.95	20240514	3835	62.45	20231005	4.58	N	041020	500	248 억	338597	N	N	0	N	N
3	20240731	150503	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6260	100	2	1.62	3618098380	591330	113.30	6160	6290	6000	8000	4320	6160	6118.49	0.68	68981	6493	6326	6233	6066	5973	6280	6020	249	1840	500	4310	10	1	49725498	3113	14.59	3.74	12	1.19	429.00	1673.00	10550	20240514	-40.66	3835	20231005	63.23	10550	-40.66	20240514	4145	51.03	20240104	10550	-40.66	20240514	3835	63.23	20231005	4.58	N	041020	500	248 억	338597	N	N	0	N	N
4	20240731	140506	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6170	10	2	0.16	3156620690	517199	99.09	6160	6240	6000	8000	4320	6160	6103.17	0.68	43106	6493	6326	6233	6066	5973	6280	6020	249	1840	500	4310	10	1	49725498	3068	14.38	3.69	12	1.04	429.00	1673.00	10550	20240514	-41.52	3835	20231005	60.89	10550	-41.52	20240514	4145	48.85	20240104	10550	-41.52	20240514	3835	60.89	20231005	4.58	N	041020	500	248 억	338597	N	N	0	N	N
5	20240731	130504	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6210	50	2	0.81	2863436540	469745	90.00	6160	6230	6000	8000	4320	6160	6095.56	0.68	33335	6493	6326	6233	6066	5973	6280	6020	249	1840	500	4310	10	1	49725498	3088	14.48	3.71	12	0.94	429.00	1673.00	10550	20240514	-41.14	3835	20231005	61.93	10550	-41.14	20240514	4145	49.82	20240104	10550	-41.14	20240514	3835	61.93	20231005	4.58	N	041020	500	248 억	338597	N	N	0	N	N
6	20240731	120506	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6090	-70	5	-1.14	2386184720	392103	75.12	6160	6190	6000	8000	4320	6160	6085.38	0.68	24933	6493	6326	6233	6066	5973	6280	6020	249	1840	500	4310	10	1	49725498	3028	14.20	3.64	12	0.79	429.00	1673.00	10550	20240514	-42.27	3835	20231005	58.80	10550	-42.27	20240514	4145	46.92	20240104	10550	-42.27	20240514	3835	58.80	20231005	4.58	N	041020	500	248 억	338597	N	N	0	N	N
7	20240731	110505	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6090	-70	5	-1.14	2156844420	354417	67.90	6160	6190	6000	8000	4320	6160	6085.36	0.68	22791	6493	6326	6233	6066	5973	6280	6020	249	1840	500	4310	10	1	49725498	3028	14.20	3.64	12	0.71	429.00	1673.00	10550	20240514	-42.27	3835	20231005	58.80	10550	-42.27	20240514	4145	46.92	20240104	10550	-42.27	20240514	3835	58.80	20231005	4.58	N	041020	500	248 억	338597	N	N	0	N	N
8	20240731	100504	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6130	-30	5	-0.49	1089137520	178342	34.17	6160	6190	6060	8000	4320	6160	6106.66	0.68	29250	6493	6326	6233	6066	5973	6280	6020	249	1840	500	4310	10	1	49725498	3048	14.29	3.66	12	0.36	429.00	1673.00	10550	20240514	-41.90	3835	20231005	59.84	10550	-41.90	20240514	4145	47.89	20240104	10550	-41.90	20240514	3835	59.84	20231005	4.58	N	041020	500	248 억	338597	N	N	0	N	N
9	20240731	090500	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6150	-10	5	-0.16	71529960	11604	2.22	6160	6190	6150	8000	4320	6160	6164.73	0.68	-3176	6493	6326	6233	6066	5973	6280	6020	249	1840	500	4310	10	1	49725498	3058	14.34	3.68	12	0.02	429.00	1673.00	10550	20240514	-41.71	3835	20231005	60.37	10550	-41.71	20240514	4145	48.37	20240104	10550	-41.71	20240514	3835	60.37	20231005	4.58	N	041020	500	248 억	338597	N	N	0	N	N
10	20240730	160452	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6160	-190	5	-2.99	3163134480	508157	121.78	6370	6400	6140	8250	4450	6350	6224.41	0.67	6642	6483	6416	6333	6266	6183	6450	6300	249	1900	500	4440	10	1	49725498	3063	14.36	3.68	12	1.02	429.00	1673.00	10550	20240514	-41.61	3835	20231005	60.63	10550	-41.61	20240514	4145	48.61	20240104	10550	-41.61	20240514	3835	60.63	20231005	4.69	N	041020	500	248 억	330972	N	N	0	N	N
11	20240730	150500	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6230	-120	5	-1.89	2822312250	452980	108.56	6370	6400	6140	8250	4450	6350	6229.90	0.67	865	6483	6416	6333	6266	6183	6450	6300	249	1900	500	4440	10	1	49725498	3098	14.52	3.72	12	0.91	429.00	1673.00	10550	20240514	-40.95	3835	20231005	62.45	10550	-40.95	20240514	4145	50.30	20240104	10550	-40.95	20240514	3835	62.45	20231005	4.69	N	041020	500	248 억	330972	N	N	0	N	N
12	20240730	140453	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6220	-130	5	-2.05	2536427350	406883	97.51	6370	6400	6140	8250	4450	6350	6233.11	0.67	-625	6483	6416	6333	6266	6183	6450	6300	249	1900	500	4440	10	1	49725498	3093	14.50	3.72	12	0.82	429.00	1673.00	10550	20240514	-41.04	3835	20231005	62.19	10550	-41.04	20240514	4145	50.06	20240104	10550	-41.04	20240514	3835	62.19	20231005	4.69	N	041020	500	248 억	330972	N	N	0	N	N
13	20240730	130457	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6230	-120	5	-1.89	2311929450	370769	88.86	6370	6400	6140	8250	4450	6350	6234.75	0.67	-4734	6483	6416	6333	6266	6183	6450	6300	249	1900	500	4440	10	1	49725498	3098	14.52	3.72	12	0.75	429.00	1673.00	10550	20240514	-40.95	3835	20231005	62.45	10550	-40.95	20240514	4145	50.30	20240104	10550	-40.95	20240514	3835	62.45	20231005	4.69	N	041020	500	248 억	330972	N	N	0	N	N
14	20240730	120454	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6220	-130	5	-2.05	1933025820	309606	74.20	6370	6400	6140	8250	4450	6350	6242.67	0.67	-15884	6483	6416	6333	6266	6183	6450	6300	249	1900	500	4440	10	1	49725498	3093	14.50	3.72	12	0.62	429.00	1673.00	10550	20240514	-41.04	3835	20231005	62.19	10550	-41.04	20240514	4145	50.06	20240104	10550	-41.04	20240514	3835	62.19	20231005	4.69	N	041020	500	248 억	330972	N	N	0	N	N
15	20240730	110459	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6210	-140	5	-2.20	1665965470	266574	63.89	6370	6400	6140	8250	4450	6350	6248.62	0.67	-31065	6483	6416	6333	6266	6183	6450	6300	249	1900	500	4440	10	1	49725498	3088	14.48	3.71	12	0.54	429.00	1673.00	10550	20240514	-41.14	3835	20231005	61.93	10550	-41.14	20240514	4145	49.82	20240104	10550	-41.14	20240514	3835	61.93	20231005	4.69	N	041020	500	248 억	330972	N	N	0	N	N
16	20240730	100458	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6220	-130	5	-2.05	1168721350	186454	44.69	6370	6400	6140	8250	4450	6350	6267.07	0.67	-55407	6483	6416	6333	6266	6183	6450	6300	249	1900	500	4440	10	1	49725498	3093	14.50	3.72	12	0.37	429.00	1673.00	10550	20240514	-41.04	3835	20231005	62.19	10550	-41.04	20240514	4145	50.06	20240104	10550	-41.04	20240514	3835	62.19	20231005	4.69	N	041020	500	248 억	330972	N	N	0	N	N
17	20240730	090500	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6390	40	2	0.63	191604300	30057	7.20	6370	6400	6360	8250	4450	6350	6376.85	0.67	-12326	6483	6416	6333	6266	6183	6450	6300	249	1900	500	4440	10	1	49725498	3177	14.90	3.82	12	0.06	429.00	1673.00	10550	20240514	-39.43	3835	20231005	66.62	10550	-39.43	20240514	4145	54.16	20240104	10550	-39.43	20240514	3835	66.62	20231005	4.69	N	041020	500	248 억	330972	N	N	0	N	N
18	20240729	160453	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6350	50	2	0.79	2494489480	394485	61.45	6300	6400	6250	8190	4410	6300	6323.59	0.63	20044	6720	6510	6400	6190	6080	6455	6135	249	1890	500	4410	10	1	49725498	3158	14.80	3.80	12	0.79	429.00	1673.00	10550	20240514	-39.81	3835	20231005	65.58	10550	-39.81	20240514	4145	53.20	20240104	10550	-39.81	20240514	3835	65.58	20231005	4.82	N	041020	500	248 억	310930	N	N	0	N	N
19	20240729	150456	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6340	40	2	0.63	2316378590	366437	57.08	6300	6400	6250	8190	4410	6300	6321.55	0.63	15690	6720	6510	6400	6190	6080	6455	6135	249	1890	500	4410	10	1	49725498	3153	14.78	3.79	12	0.74	429.00	1673.00	10550	20240514	-39.91	3835	20231005	65.32	10550	-39.91	20240514	4145	52.96	20240104	10550	-39.91	20240514	3835	65.32	20231005	4.82	N	041020	500	248 억	310930	N	N	0	N	N
20	20240729	140500	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6350	50	2	0.79	2034837860	321933	50.15	6300	6400	6250	8190	4410	6300	6320.91	0.63	1926	6720	6510	6400	6190	6080	6455	6135	249	1890	500	4410	10	1	49725498	3158	14.80	3.80	12	0.65	429.00	1673.00	10550	20240514	-39.81	3835	20231005	65.58	10550	-39.81	20240514	4145	53.20	20240104	10550	-39.81	20240514	3835	65.58	20231005	4.82	N	041020	500	248 억	310930	N	N	0	N	N
21	20240729	130503	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6320	20	2	0.32	1818075010	287795	44.83	6300	6400	6250	8190	4410	6300	6317.46	0.63	-15341	6720	6510	6400	6190	6080	6455	6135	249	1890	500	4410	10	1	49725498	3143	14.73	3.78	12	0.58	429.00	1673.00	10550	20240514	-40.09	3835	20231005	64.80	10550	-40.09	20240514	4145	52.47	20240104	10550	-40.09	20240514	3835	64.80	20231005	4.82	N	041020	500	248 억	310930	N	N	0	N	N
22	20240729	120455	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6250	-50	5	-0.79	1476760190	233974	36.44	6300	6400	6250	8190	4410	6300	6311.81	0.63	-1913	6720	6510	6400	6190	6080	6455	6135	249	1890	500	4410	10	1	49725498	3108	14.57	3.74	12	0.47	429.00	1673.00	10550	20240514	-40.76	3835	20231005	62.97	10550	-40.76	20240514	4145	50.78	20240104	10550	-40.76	20240514	3835	62.97	20231005	4.82	N	041020	500	248 억	310930	N	N	0	N	N
23	20240729	110456	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6310	10	2	0.16	1128158720	178487	27.80	6300	6400	6250	8190	4410	6300	6321.07	0.63	2943	6720	6510	6400	6190	6080	6455	6135	249	1890	500	4410	10	1	49725498	3138	14.71	3.77	12	0.36	429.00	1673.00	10550	20240514	-40.19	3835	20231005	64.54	10550	-40.19	20240514	4145	52.23	20240104	10550	-40.19	20240514	3835	64.54	20231005	4.82	N	041020	500	248 억	310930	N	N	0	N	N
24	20240729	100455	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6340	40	2	0.63	783213780	123802	19.28	6300	6400	6250	8190	4410	6300	6327.08	0.63	8212	6720	6510	6400	6190	6080	6455	6135	249	1890	500	4410	10	1	49725498	3153	14.78	3.79	12	0.25	429.00	1673.00	10550	20240514	-39.91	3835	20231005	65.32	10550	-39.91	20240514	4145	52.96	20240104	10550	-39.91	20240514	3835	65.32	20231005	4.82	N	041020	500	248 억	310930	N	N	0	N	N
25	20240729	090452	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6280	-20	5	-0.32	193990810	30812	4.80	6300	6340	6260	8190	4410	6300	6295.45	0.63	5795	6720	6510	6400	6190	6080	6455	6135	249	1890	500	4410	10	1	49725498	3123	14.64	3.75	12	0.06	429.00	1673.00	10550	20240514	-40.47	3835	20231005	63.75	10550	-40.47	20240514	4145	51.51	20240104	10550	-40.47	20240514	3835	63.75	20231005	4.82	N	041020	500	248 억	310930	N	N	0	N	N
26	20240726	160445	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6300	-50	5	-0.79	3896811340	607720	92.63	6410	6610	6290	8250	4450	6350	6412.76	0.68	-26880	6583	6466	6383	6266	6183	6425	6225	249	1900	500	4440	10	1	49725498	3133	14.69	3.77	12	1.22	429.00	1673.00	10550	20240514	-40.28	3835	20231005	64.28	10550	-40.28	20240514	4145	51.99	20240104	10550	-40.28	20240514	3835	64.28	20231005	4.92	N	041020	500	248 억	337581	N	N	0	N	N
27	20240726	150450	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6300	-50	5	-0.79	3499775750	544885	83.05	6410	6610	6290	8250	4450	6350	6423.35	0.68	-33485	6583	6466	6383	6266	6183	6425	6225	249	1900	500	4440	10	1	49725498	3133	14.69	3.77	12	1.10	429.00	1673.00	10550	20240514	-40.28	3835	20231005	64.28	10550	-40.28	20240514	4145	51.99	20240104	10550	-40.28	20240514	3835	64.28	20231005	4.92	N	041020	500	248 억	337581	N	N	0	N	N
28	20240726	140452	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6360	10	2	0.16	2919487500	452984	69.04	6410	6610	6340	8250	4450	6350	6445.62	0.68	-28945	6583	6466	6383	6266	6183	6425	6225	249	1900	500	4440	10	1	49725498	3163	14.83	3.80	12	0.91	429.00	1673.00	10550	20240514	-39.72	3835	20231005	65.84	10550	-39.72	20240514	4145	53.44	20240104	10550	-39.72	20240514	3835	65.84	20231005	4.92	N	041020	500	248 억	337581	N	N	0	N	N
29	20240726	130451	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6410	60	2	0.94	2478046400	383652	58.48	6410	6610	6360	8250	4450	6350	6459.93	0.68	-13186	6583	6466	6383	6266	6183	6425	6225	249	1900	500	4440	10	1	49725498	3187	14.94	3.83	12	0.77	429.00	1673.00	10550	20240514	-39.24	3835	20231005	67.14	10550	-39.24	20240514	4145	54.64	20240104	10550	-39.24	20240514	3835	67.14	20231005	4.92	N	041020	500	248 억	337581	N	N	0	N	N
30	20240726	120455	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6410	60	2	0.94	2285484220	353615	53.90	6410	6610	6360	8250	4450	6350	6464.13	0.68	-15032	6583	6466	6383	6266	6183	6425	6225	249	1900	500	4440	10	1	49725498	3187	14.94	3.83	12	0.71	429.00	1673.00	10550	20240514	-39.24	3835	20231005	67.14	10550	-39.24	20240514	4145	54.64	20240104	10550	-39.24	20240514	3835	67.14	20231005	4.92	N	041020	500	248 억	337581	N	N	0	N	N
31	20240726	110453	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6420	70	2	1.10	1989779230	307521	46.87	6410	6610	6360	8250	4450	6350	6471.53	0.68	-29310	6583	6466	6383	6266	6183	6425	6225	249	1900	500	4440	10	1	49725498	3192	14.97	3.84	12	0.62	429.00	1673.00	10550	20240514	-39.15	3835	20231005	67.41	10550	-39.15	20240514	4145	54.89	20240104	10550	-39.15	20240514	3835	67.41	20231005	4.92	N	041020	500	248 억	337581	N	N	0	N	N
32	20240726	100453	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6440	90	2	1.42	1747904250	269850	41.13	6410	6610	6360	8250	4450	6350	6478.70	0.68	-36236	6583	6466	6383	6266	6183	6425	6225	249	1900	500	4440	10	1	49725498	3202	15.01	3.85	12	0.54	429.00	1673.00	10550	20240514	-38.96	3835	20231005	67.93	10550	-38.96	20240514	4145	55.37	20240104	10550	-38.96	20240514	3835	67.93	20231005	4.92	N	041020	500	248 억	337581	N	N	0	N	N
33	20240726	090450	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6540	190	2	2.99	424311940	65549	9.99	6410	6540	6390	8250	4450	6350	6478.90	0.68	-13472	6583	6466	6383	6266	6183	6425	6225	249	1900	500	4440	10	1	49725498	3252	15.24	3.91	12	0.13	429.00	1673.00	10550	20240514	-38.01	3835	20231005	70.53	10550	-38.01	20240514	4145	57.78	20240104	10550	-38.01	20240514	3835	70.53	20231005	4.92	N	041020	500	248 억	337581	N	N	0	N	N
34	20240725	160449	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6350	-180	5	-2.76	4037405390	631824	84.44	6390	6500	6300	8480	4580	6530	6390.36	0.44	119832	6843	6686	6603	6446	6363	6645	6405	249	1950	500	4570	10	1	49725498	3158	14.80	3.80	12	1.27	429.00	1673.00	10550	20240514	-39.81	3835	20231005	65.58	10550	-39.81	20240514	4145	53.20	20240104	10550	-39.81	20240514	3835	65.58	20231005	5.04	N	041020	500	248 억	218337	N	N	151	N	N
35	20240725	150457	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6400	-130	5	-1.99	3636960900	568892	76.03	6390	6500	6300	8480	4580	6530	6393.06	0.44	106014	6843	6686	6603	6446	6363	6645	6405	249	1950	500	4570	10	1	49725498	3182	14.92	3.83	12	1.14	429.00	1673.00	10550	20240514	-39.34	3835	20231005	66.88	10550	-39.34	20240514	4145	54.40	20240104	10550	-39.34	20240514	3835	66.88	20231005	5.04	N	041020	500	248 억	218337	N	N	151	N	N
36	20240725	140455	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6480	-50	5	-0.77	3157608960	494249	66.06	6390	6500	6300	8480	4580	6530	6388.70	0.44	107215	6843	6686	6603	6446	6363	6645	6405	249	1950	500	4570	10	1	49725498	3222	15.10	3.87	12	0.99	429.00	1673.00	10550	20240514	-38.58	3835	20231005	68.97	10550	-38.58	20240514	4145	56.33	20240104	10550	-38.58	20240514	3835	68.97	20231005	5.04	N	041020	500	248 억	218337	N	N	151	N	N
37	20240725	130452	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6410	-120	5	-1.84	2938173450	460234	61.51	6390	6500	6300	8480	4580	6530	6384.09	0.44	97934	6843	6686	6603	6446	6363	6645	6405	249	1950	500	4570	10	1	49725498	3187	14.94	3.83	12	0.93	429.00	1673.00	10550	20240514	-39.24	3835	20231005	67.14	10550	-39.24	20240514	4145	54.64	20240104	10550	-39.24	20240514	3835	67.14	20231005	5.04	N	041020	500	248 억	218337	N	N	151	N	N
38	20240725	120453	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6410	-120	5	-1.84	2775562840	434861	58.12	6390	6500	6300	8480	4580	6530	6382.64	0.44	88665	6843	6686	6603	6446	6363	6645	6405	249	1950	500	4570	10	1	49725498	3187	14.94	3.83	12	0.87	429.00	1673.00	10550	20240514	-39.24	3835	20231005	67.14	10550	-39.24	20240514	4145	54.64	20240104	10550	-39.24	20240514	3835	67.14	20231005	5.04	N	041020	500	248 억	218337	N	N	151	N	N
39	20240725	110451	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6380	-150	5	-2.30	2543071250	398625	53.28	6390	6500	6300	8480	4580	6530	6379.61	0.44	71576	6843	6686	6603	6446	6363	6645	6405	249	1950	500	4570	10	1	49725498	3172	14.87	3.81	12	0.80	429.00	1673.00	10550	20240514	-39.53	3835	20231005	66.36	10550	-39.53	20240514	4145	53.92	20240104	10550	-39.53	20240514	3835	66.36	20231005	5.04	N	041020	500	248 억	218337	N	N	151	N	N
40	20240725	100452	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6360	-170	5	-2.60	1950051190	306241	40.93	6390	6490	6300	8480	4580	6530	6367.70	0.44	52863	6843	6686	6603	6446	6363	6645	6405	249	1950	500	4570	10	1	49725498	3163	14.83	3.80	12	0.62	429.00	1673.00	10550	20240514	-39.72	3835	20231005	65.84	10550	-39.72	20240514	4145	53.44	20240104	10550	-39.72	20240514	3835	65.84	20231005	5.04	N	041020	500	248 억	218337	N	N	151	N	N
41	20240725	090448	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6410	-120	5	-1.84	378485990	59266	7.92	6390	6490	6310	8480	4580	6530	6386.22	0.44	11233	6843	6686	6603	6446	6363	6645	6405	249	1950	500	4570	10	1	49725498	3187	14.94	3.83	12	0.12	429.00	1673.00	10550	20240514	-39.24	3835	20231005	67.14	10550	-39.24	20240514	4145	54.64	20240104	10550	-39.24	20240514	3835	67.14	20231005	5.04	N	041020	500	248 억	218337	N	N	151	N	N
42	20240724	160446	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6530	-150	5	-2.25	4801250430	724781	98.64	6560	6760	6520	8680	4680	6680	6624.80	0.24	95265	7080	6880	6780	6580	6480	6830	6530	249	2000	500	4670	10	1	49725498	3247	15.22	3.90	12	1.46	429.00	1673.00	10550	20240514	-38.10	3835	20231005	70.27	10550	-38.10	20240514	4145	57.54	20240104	10550	-38.10	20240514	3835	70.27	20231005	5.16	N	041020	500	248 억	120618	N	N	151	N	N
43	20240724	150453	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6590	-90	5	-1.35	4261348220	642287	87.41	6560	6760	6550	8680	4680	6680	6634.65	0.24	79985	7080	6880	6780	6580	6480	6830	6530	249	2000	500	4670	10	1	49725498	3277	15.36	3.94	12	1.29	429.00	1673.00	10550	20240514	-37.54	3835	20231005	71.84	10550	-37.54	20240514	4145	58.99	20240104	10550	-37.54	20240514	3835	71.84	20231005	5.16	N	041020	500	248 억	120618	N	N	284	N	N
44	20240724	140450	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6560	-120	5	-1.80	3451379750	519212	70.66	6560	6760	6560	8680	4680	6680	6647.34	0.24	68219	7080	6880	6780	6580	6480	6830	6530	249	2000	500	4670	10	1	49725498	3262	15.29	3.92	12	1.04	429.00	1673.00	10550	20240514	-37.82	3835	20231005	71.06	10550	-37.82	20240514	4145	58.26	20240104	10550	-37.82	20240514	3835	71.06	20231005	5.16	N	041020	500	248 억	120618	N	N	284	N	N
45	20240724	130453	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6670	-10	5	-0.15	2731639770	410100	55.81	6560	6760	6560	8680	4680	6680	6660.91	0.24	63784	7080	6880	6780	6580	6480	6830	6530	249	2000	500	4670	10	1	49725498	3317	15.55	3.99	12	0.82	429.00	1673.00	10550	20240514	-36.78	3835	20231005	73.92	10550	-36.78	20240514	4145	60.92	20240104	10550	-36.78	20240514	3835	73.92	20231005	5.16	N	041020	500	248 억	120618	N	N	284	N	N
46	20240724	120456	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6660	-20	5	-0.30	2488316920	373552	50.84	6560	6760	6560	8680	4680	6680	6661.23	0.24	58628	7080	6880	6780	6580	6480	6830	6530	249	2000	500	4670	10	1	49725498	3312	15.52	3.98	12	0.75	429.00	1673.00	10550	20240514	-36.87	3835	20231005	73.66	10550	-36.87	20240514	4145	60.68	20240104	10550	-36.87	20240514	3835	73.66	20231005	5.16	N	041020	500	248 억	120618	N	N	284	N	N
47	20240724	110453	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6660	-20	5	-0.30	2130122830	320060	43.56	6560	6760	6560	8680	4680	6680	6655.39	0.24	57509	7080	6880	6780	6580	6480	6830	6530	249	2000	500	4670	10	1	49725498	3312	15.52	3.98	12	0.64	429.00	1673.00	10550	20240514	-36.87	3835	20231005	73.66	10550	-36.87	20240514	4145	60.68	20240104	10550	-36.87	20240514	3835	73.66	20231005	5.16	N	041020	500	248 억	120618	N	N	284	N	N
48	20240724	100453	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6710	30	2	0.45	1589570950	239052	32.53	6560	6760	6560	8680	4680	6680	6649.48	0.24	31319	7080	6880	6780	6580	6480	6830	6530	249	2000	500	4670	10	1	49725498	3337	15.64	4.01	12	0.48	429.00	1673.00	10550	20240514	-36.40	3835	20231005	74.97	10550	-36.40	20240514	4145	61.88	20240104	10550	-36.40	20240514	3835	74.97	20231005	5.16	N	041020	500	248 억	120618	N	N	284	N	N
49	20240724	090451	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6590	-90	5	-1.35	405597010	61587	8.38	6560	6670	6560	8680	4680	6680	6585.76	0.24	14648	7080	6880	6780	6580	6480	6830	6530	249	2000	500	4670	10	1	49725498	3277	15.36	3.94	12	0.12	429.00	1673.00	10550	20240514	-37.54	3835	20231005	71.84	10550	-37.54	20240514	4145	58.99	20240104	10550	-37.54	20240514	3835	71.84	20231005	5.16	N	041020	500	248 억	120618	N	N	284	N	N
50	20240723	160444	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6680	-190	5	-2.77	4795247210	710359	70.54	6800	6980	6680	8930	4810	6870	6750.51	0.18	29894	7396	7132	6926	6662	6456	7030	6560	249	2060	500	4800	10	1	49725498	3322	15.57	3.99	12	1.43	429.00	1673.00	10550	20240514	-36.68	3165	20230717	111.06	10550	-36.68	20240514	4145	61.16	20240104	10550	-36.68	20240514	3835	74.19	20231005	5.21	N	041020	500	248 억	89647	N	N	284	N	N
51	20240723	150457	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6700	-170	5	-2.47	4187282850	619409	61.51	6800	6980	6680	8930	4810	6870	6760.06	0.18	29953	7396	7132	6926	6662	6456	7030	6560	249	2060	500	4800	10	1	49725498	3332	15.62	4.00	12	1.25	429.00	1673.00	10550	20240514	-36.49	3165	20230717	111.69	10550	-36.49	20240514	4145	61.64	20240104	10550	-36.49	20240514	3835	74.71	20231005	5.21	N	041020	500	248 억	89647	N	N	1	N	N
52	20240723	140447	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6710	-160	5	-2.33	3617469730	534415	53.07	6800	6980	6680	8930	4810	6870	6768.96	0.18	19602	7396	7132	6926	6662	6456	7030	6560	249	2060	500	4800	10	1	49725498	3337	15.64	4.01	12	1.07	429.00	1673.00	10550	20240514	-36.40	3165	20230717	112.01	10550	-36.40	20240514	4145	61.88	20240104	10550	-36.40	20240514	3835	74.97	20231005	5.21	N	041020	500	248 억	89647	N	N	1	N	N
53	20240723	130446	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6740	-130	5	-1.89	3299401690	487057	48.36	6800	6980	6680	8930	4810	6870	6774.09	0.18	19364	7396	7132	6926	6662	6456	7030	6560	249	2060	500	4800	10	1	49725498	3351	15.71	4.03	12	0.98	429.00	1673.00	10550	20240514	-36.11	3165	20230717	112.95	10550	-36.11	20240514	4145	62.61	20240104	10550	-36.11	20240514	3835	75.75	20231005	5.21	N	041020	500	248 억	89647	N	N	1	N	N
54	20240723	120448	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6710	-160	5	-2.33	2732241300	402442	39.96	6800	6980	6680	8930	4810	6870	6789.08	0.18	10539	7396	7132	6926	6662	6456	7030	6560	249	2060	500	4800	10	1	49725498	3337	15.64	4.01	12	0.81	429.00	1673.00	10550	20240514	-36.40	3165	20230717	112.01	10550	-36.40	20240514	4145	61.88	20240104	10550	-36.40	20240514	3835	74.97	20231005	5.21	N	041020	500	248 억	89647	N	N	1	N	N
55	20240723	110450	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6770	-100	5	-1.46	2017557530	296025	29.39	6800	6980	6720	8930	4810	6870	6815.43	0.18	26553	7396	7132	6926	6662	6456	7030	6560	249	2060	500	4800	10	1	49725498	3366	15.78	4.05	12	0.60	429.00	1673.00	10550	20240514	-35.83	3165	20230717	113.90	10550	-35.83	20240514	4145	63.33	20240104	10550	-35.83	20240514	3835	76.53	20231005	5.21	N	041020	500	248 억	89647	N	N	1	N	N
56	20240723	100448	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6770	-100	5	-1.46	1197019490	174465	17.32	6800	6980	6770	8930	4810	6870	6861.07	0.18	-2834	7396	7132	6926	6662	6456	7030	6560	249	2060	500	4800	10	1	49725498	3366	15.78	4.05	12	0.35	429.00	1673.00	10550	20240514	-35.83	3165	20230717	113.90	10550	-35.83	20240514	4145	63.33	20240104	10550	-35.83	20240514	3835	76.53	20231005	5.21	N	041020	500	248 억	89647	N	N	1	N	N
57	20240723	090450	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6920	50	2	0.73	348930250	50729	5.04	6800	6980	6800	8930	4810	6870	6878.38	0.18	2387	7396	7132	6926	6662	6456	7030	6560	249	2060	500	4800	10	1	49725498	3441	16.13	4.14	12	0.10	429.00	1673.00	10550	20240514	-34.41	3165	20230717	118.64	10550	-34.41	20240514	4145	66.95	20240104	10550	-34.41	20240514	3835	80.44	20231005	5.21	N	041020	500	248 억	89647	N	N	1	N	N
58	20240722	160442	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6870	-270	5	-3.78	6816635450	990316	205.91	7110	7190	6720	9280	5000	7140	6883.33	0.24	-28696	7360	7250	7180	7070	7000	7215	7035	249	2140	500	4990	10	1	49725498	3416	16.01	4.11	12	1.99	429.00	1673.00	10550	20240514	-34.88	3150	20230714	118.10	10550	-34.88	20240514	4145	65.74	20240104	10550	-34.88	20240514	3835	79.14	20231005	5.21	N	041020	500	248 억	117476	N	N	1	N	N
59	20240722	150449	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6870	-270	5	-3.78	6342121250	921289	191.56	7110	7190	6720	9280	5000	7140	6883.91	0.24	-27669	7360	7250	7180	7070	7000	7215	7035	249	2140	500	4990	10	1	49725498	3416	16.01	4.11	12	1.85	429.00	1673.00	10550	20240514	-34.88	3150	20230714	118.10	10550	-34.88	20240514	4145	65.74	20240104	10550	-34.88	20240514	3835	79.14	20231005	5.21	N	041020	500	248 억	117476	N	N	167	N	N
60	20240722	140449	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6880	-260	5	-3.64	5744088780	834224	173.46	7110	7190	6720	9280	5000	7140	6885.48	0.24	-28014	7360	7250	7180	7070	7000	7215	7035	249	2140	500	4990	10	1	49725498	3421	16.04	4.11	12	1.68	429.00	1673.00	10550	20240514	-34.79	3150	20230714	118.41	10550	-34.79	20240514	4145	65.98	20240104	10550	-34.79	20240514	3835	79.40	20231005	5.21	N	041020	500	248 억	117476	N	N	167	N	N
61	20240722	130446	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6780	-360	5	-5.04	5244185400	761191	158.27	7110	7190	6720	9280	5000	7140	6889.38	0.24	-37339	7360	7250	7180	7070	7000	7215	7035	249	2140	500	4990	10	1	49725498	3371	15.80	4.05	12	1.53	429.00	1673.00	10550	20240514	-35.73	3150	20230714	115.24	10550	-35.73	20240514	4145	63.57	20240104	10550	-35.73	20240514	3835	76.79	20231005	5.21	N	041020	500	248 억	117476	N	N	167	N	N
62	20240722	120447	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6810	-330	5	-4.62	4752363560	688410	143.14	7110	7190	6720	9280	5000	7140	6903.32	0.24	-41720	7360	7250	7180	7070	7000	7215	7035	249	2140	500	4990	10	1	49725498	3386	15.87	4.07	12	1.38	429.00	1673.00	10550	20240514	-35.45	3150	20230714	116.19	10550	-35.45	20240514	4145	64.29	20240104	10550	-35.45	20240514	3835	77.57	20231005	5.21	N	041020	500	248 억	117476	N	N	167	N	N
63	20240722	110445	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6790	-350	5	-4.90	3966261220	572392	119.01	7110	7190	6780	9280	5000	7140	6929.20	0.24	-39601	7360	7250	7180	7070	7000	7215	7035	249	2140	500	4990	10	1	49725498	3376	15.83	4.06	12	1.15	429.00	1673.00	10550	20240514	-35.64	3150	20230714	115.56	10550	-35.64	20240514	4145	63.81	20240104	10550	-35.64	20240514	3835	77.05	20231005	5.21	N	041020	500	248 억	117476	N	N	167	N	N
64	20240722	100447	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6930	-210	5	-2.94	2442611560	349464	72.66	7110	7190	6870	9280	5000	7140	6989.50	0.24	-42113	7360	7250	7180	7070	7000	7215	7035	249	2140	500	4990	10	1	49725498	3446	16.15	4.14	12	0.70	429.00	1673.00	10550	20240514	-34.31	3150	20230714	120.00	10550	-34.31	20240514	4145	67.19	20240104	10550	-34.31	20240514	3835	80.70	20231005	5.21	N	041020	500	248 억	117476	N	N	167	N	N
65	20240722	090444	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7060	-80	5	-1.12	280781880	39582	8.23	7110	7190	7050	9280	5000	7140	7093.43	0.24	-7793	7360	7250	7180	7070	7000	7215	7035	249	2140	500	4990	10	1	49725498	3511	16.46	4.22	12	0.08	429.00	1673.00	10550	20240514	-33.08	3150	20230714	124.13	10550	-33.08	20240514	4145	70.33	20240104	10550	-33.08	20240514	3835	84.09	20231005	5.21	N	041020	500	248 억	117476	N	N	167	N	N
66	20240719	160438	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7140	-50	5	-0.70	3289801750	457821	54.49	7210	7290	7110	9340	5040	7190	7186.21	0.21	15616	7496	7342	7196	7042	6896	7420	7120	249	2150	500	5030	10	1	49725498	3550	16.64	4.27	12	0.92	429.00	1673.00	10550	20240514	-32.32	3060	20230713	133.33	10550	-32.32	20240514	4145	72.26	20240104	10550	-32.32	20240514	3835	86.18	20231005	5.17	N	041020	500	248 억	102680	N	N	167	N	N
67	20240719	150440	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7200	10	2	0.14	2927841130	407288	48.47	7210	7290	7110	9340	5040	7190	7188.63	0.21	13171	7496	7342	7196	7042	6896	7420	7120	249	2150	500	5030	10	1	49725498	3580	16.78	4.30	12	0.82	429.00	1673.00	10550	20240514	-31.75	3060	20230713	135.29	10550	-31.75	20240514	4145	73.70	20240104	10550	-31.75	20240514	3835	87.74	20231005	5.17	N	041020	500	248 억	102680	N	N	833	N	N
68	20240719	140444	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7220	30	2	0.42	2213394030	308437	36.71	7210	7260	7110	9340	5040	7190	7176.15	0.21	-5003	7496	7342	7196	7042	6896	7420	7120	249	2150	500	5030	10	1	49725498	3590	16.83	4.32	12	0.62	429.00	1673.00	10550	20240514	-31.56	3060	20230713	135.95	10550	-31.56	20240514	4145	74.19	20240104	10550	-31.56	20240514	3835	88.27	20231005	5.17	N	041020	500	248 억	102680	N	N	833	N	N
69	20240719	130436	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7150	-40	5	-0.56	1715242420	238899	28.43	7210	7260	7110	9340	5040	7190	7179.77	0.21	-13190	7496	7342	7196	7042	6896	7420	7120	249	2150	500	5030	10	1	49725498	3555	16.67	4.27	12	0.48	429.00	1673.00	10550	20240514	-32.23	3060	20230713	133.66	10550	-32.23	20240514	4145	72.50	20240104	10550	-32.23	20240514	3835	86.44	20231005	5.17	N	041020	500	248 억	102680	N	N	833	N	N
70	20240719	120437	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7180	-10	5	-0.14	1461535310	203456	24.21	7210	7260	7110	9340	5040	7190	7183.54	0.21	-4907	7496	7342	7196	7042	6896	7420	7120	249	2150	500	5030	10	1	49725498	3570	16.74	4.29	12	0.41	429.00	1673.00	10550	20240514	-31.94	3060	20230713	134.64	10550	-31.94	20240514	4145	73.22	20240104	10550	-31.94	20240514	3835	87.22	20231005	5.17	N	041020	500	248 억	102680	N	N	833	N	N
71	20240719	110440	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7220	30	2	0.42	1165633090	162303	19.32	7210	7260	7110	9340	5040	7190	7181.82	0.21	4691	7496	7342	7196	7042	6896	7420	7120	249	2150	500	5030	10	1	49725498	3590	16.83	4.32	12	0.33	429.00	1673.00	10550	20240514	-31.56	3060	20230713	135.95	10550	-31.56	20240514	4145	74.19	20240104	10550	-31.56	20240514	3835	88.27	20231005	5.17	N	041020	500	248 억	102680	N	N	833	N	N
72	20240719	100404	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7230	40	2	0.56	779844690	108898	12.96	7210	7230	7110	9340	5040	7190	7161.16	0.21	12128	7496	7342	7196	7042	6896	7420	7120	249	2150	500	5030	10	1	49725498	3595	16.85	4.32	12	0.22	429.00	1673.00	10550	20240514	-31.47	3060	20230713	136.27	10550	-31.47	20240514	4145	74.43	20240104	10550	-31.47	20240514	3835	88.53	20231005	5.17	N	041020	500	248 억	102680	N	N	833	N	N
73	20240719	090450	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7170	-20	5	-0.28	106523020	14834	1.77	7210	7210	7140	9340	5040	7190	7180.82	0.21	-1623	7496	7342	7196	7042	6896	7420	7120	249	2150	500	5030	10	1	49725498	3565	16.71	4.29	12	0.03	429.00	1673.00	10550	20240514	-32.04	3060	20230713	134.31	10550	-32.04	20240514	4145	72.98	20240104	10550	-32.04	20240514	3835	86.96	20231005	5.17	N	041020	500	248 억	102680	N	N	833	N	N
74	20240718	160432	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7190	-280	5	-3.75	5791413030	805887	47.12	7170	7350	7050	9710	5230	7470	7186.32	0.21	-3506	7863	7666	7543	7346	7223	7765	7445	249	2240	500	5220	10	1	49725498	3575	16.76	4.30	12	1.62	429.00	1673.00	10550	20240514	-31.85	2800	20230712	156.79	10550	-31.85	20240514	4145	73.46	20240104	10550	-31.85	20240514	3835	87.48	20231005	5.28	N	041020	500	248 억	105664	N	N	833	N	N
75	20240718	150437	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7170	-300	5	-4.02	5440187740	757015	44.27	7170	7350	7050	9710	5230	7470	7186.31	0.21	-1513	7863	7666	7543	7346	7223	7765	7445	249	2240	500	5220	10	1	49725498	3565	16.71	4.29	12	1.52	429.00	1673.00	10550	20240514	-32.04	2800	20230712	156.07	10550	-32.04	20240514	4145	72.98	20240104	10550	-32.04	20240514	3835	86.96	20231005	5.28	N	041020	500	248 억	105664	N	N	268	N	N
76	20240718	140434	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7190	-280	5	-3.75	4832171000	672231	39.31	7170	7350	7050	9710	5230	7470	7188.19	0.21	-7688	7863	7666	7543	7346	7223	7765	7445	249	2240	500	5220	10	1	49725498	3575	16.76	4.30	12	1.35	429.00	1673.00	10550	20240514	-31.85	2800	20230712	156.79	10550	-31.85	20240514	4145	73.46	20240104	10550	-31.85	20240514	3835	87.48	20231005	5.28	N	041020	500	248 억	105664	N	N	268	N	N
77	20240718	130435	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7220	-250	5	-3.35	4459936380	620448	36.28	7170	7350	7050	9710	5230	7470	7188.18	0.21	-4476	7863	7666	7543	7346	7223	7765	7445	249	2240	500	5220	10	1	49725498	3590	16.83	4.32	12	1.25	429.00	1673.00	10550	20240514	-31.56	2800	20230712	157.86	10550	-31.56	20240514	4145	74.19	20240104	10550	-31.56	20240514	3835	88.27	20231005	5.28	N	041020	500	248 억	105664	N	N	268	N	N
78	20240718	120435	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7200	-270	5	-3.61	4231346590	588734	34.43	7170	7350	7050	9710	5230	7470	7187.12	0.21	98	7863	7666	7543	7346	7223	7765	7445	249	2240	500	5220	10	1	49725498	3580	16.78	4.30	12	1.18	429.00	1673.00	10550	20240514	-31.75	2800	20230712	157.14	10550	-31.75	20240514	4145	73.70	20240104	10550	-31.75	20240514	3835	87.74	20231005	5.28	N	041020	500	248 억	105664	N	N	268	N	N
79	20240718	110437	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7230	-240	5	-3.21	3555814680	494829	28.93	7170	7350	7050	9710	5230	7470	7185.85	0.21	1159	7863	7666	7543	7346	7223	7765	7445	249	2240	500	5220	10	1	49725498	3595	16.85	4.32	12	1.00	429.00	1673.00	10550	20240514	-31.47	2800	20230712	158.21	10550	-31.47	20240514	4145	74.43	20240104	10550	-31.47	20240514	3835	88.53	20231005	5.28	N	041020	500	248 억	105664	N	N	268	N	N
80	20240718	100438	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7230	-240	5	-3.21	3123178740	434931	25.43	7170	7350	7050	9710	5230	7470	7180.75	0.21	-3734	7863	7666	7543	7346	7223	7765	7445	249	2240	500	5220	10	1	49725498	3595	16.85	4.32	12	0.87	429.00	1673.00	10550	20240514	-31.47	2800	20230712	158.21	10550	-31.47	20240514	4145	74.43	20240104	10550	-31.47	20240514	3835	88.53	20231005	5.28	N	041020	500	248 억	105664	N	N	268	N	N
81	20240718	090439	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7150	-320	5	-4.28	719858950	100407	5.87	7170	7220	7150	9710	5230	7470	7168.92	0.21	8504	7863	7666	7543	7346	7223	7765	7445	249	2240	500	5220	10	1	49725498	3555	16.67	4.27	12	0.20	429.00	1673.00	10550	20240514	-32.23	2800	20230712	155.36	10550	-32.23	20240514	4145	72.50	20240104	10550	-32.23	20240514	3835	86.44	20231005	5.28	N	041020	500	248 억	105664	N	N	268	N	N
82	20240717	160457	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7470	30	2	0.40	12655090310	1671690	38.25	7440	7740	7420	9670	5210	7440	7570.87	0.26	-22627	8233	7836	7503	7106	6773	8035	7305	249	2230	500	5200	10	1	49725498	3714	17.41	4.47	12	3.36	429.00	1673.00	10550	20240514	-29.19	2735	20230711	173.13	10550	-29.19	20240514	4145	80.22	20240104	10550	-29.19	20240514	3165	136.02	20230717	5.28	N	041020	500	248 억	128304	N	N	268	N	N
83	20240717	150459	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7490	50	2	0.67	12079605400	1594703	36.49	7440	7740	7420	9670	5210	7440	7575.24	0.26	-23496	8233	7836	7503	7106	6773	8035	7305	249	2230	500	5200	10	1	49725498	3724	17.46	4.48	12	3.21	429.00	1673.00	10550	20240514	-29.00	2735	20230711	173.86	10550	-29.00	20240514	4145	80.70	20240104	10550	-29.00	20240514	3165	136.65	20230717	5.28	N	041020	500	248 억	128304	N	N	16	N	N
84	20240717	140456	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7540	100	2	1.34	11016953610	1453542	33.26	7440	7740	7420	9670	5210	7440	7579.85	0.26	-43447	8233	7836	7503	7106	6773	8035	7305	249	2230	500	5200	10	1	49725498	3749	17.58	4.51	12	2.92	429.00	1673.00	10550	20240514	-28.53	2735	20230711	175.69	10550	-28.53	20240514	4145	81.91	20240104	10550	-28.53	20240514	3165	138.23	20230717	5.28	N	041020	500	248 억	128304	N	N	16	N	N
85	20240717	130455	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7530	90	2	1.21	10374250670	1368224	31.30	7440	7740	7420	9670	5210	7440	7582.78	0.26	-45853	8233	7836	7503	7106	6773	8035	7305	249	2230	500	5200	10	1	49725498	3744	17.55	4.50	12	2.75	429.00	1673.00	10550	20240514	-28.63	2735	20230711	175.32	10550	-28.63	20240514	4145	81.66	20240104	10550	-28.63	20240514	3165	137.91	20230717	5.28	N	041020	500	248 억	128304	N	N	16	N	N
86	20240717	120457	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7510	70	2	0.94	9671413390	1274920	29.17	7440	7740	7420	9670	5210	7440	7586.46	0.26	-50111	8233	7836	7503	7106	6773	8035	7305	249	2230	500	5200	10	1	49725498	3734	17.51	4.49	12	2.56	429.00	1673.00	10550	20240514	-28.82	2735	20230711	174.59	10550	-28.82	20240514	4145	81.18	20240104	10550	-28.82	20240514	3165	137.28	20230717	5.28	N	041020	500	248 억	128304	N	N	16	N	N
87	20240717	110456	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7500	60	2	0.81	9177799660	1209367	27.67	7440	7740	7420	9670	5210	7440	7589.53	0.26	-46307	8233	7836	7503	7106	6773	8035	7305	249	2230	500	5200	10	1	49725498	3729	17.48	4.48	12	2.43	429.00	1673.00	10550	20240514	-28.91	2735	20230711	174.22	10550	-28.91	20240514	4145	80.94	20240104	10550	-28.91	20240514	3165	136.97	20230717	5.28	N	041020	500	248 억	128304	N	N	16	N	N
88	20240717	100455	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7500	60	2	0.81	7847104780	1031600	23.60	7440	7740	7420	9670	5210	7440	7607.52	0.26	-57910	8233	7836	7503	7106	6773	8035	7305	249	2230	500	5200	10	1	49725498	3729	17.48	4.48	12	2.07	429.00	1673.00	10550	20240514	-28.91	2735	20230711	174.22	10550	-28.91	20240514	4145	80.94	20240104	10550	-28.91	20240514	3165	136.97	20230717	5.28	N	041020	500	248 억	128304	N	N	16	N	N
89	20240717	090405	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7450	10	2	0.13	440178430	59095	1.35	7440	7500	7420	9670	5210	7440	7449.43	0.26	-9232	8233	7836	7503	7106	6773	8035	7305	249	2230	500	5200	10	1	49725498	3705	17.37	4.45	12	0.12	429.00	1673.00	10550	20240514	-29.38	2735	20230711	172.39	10550	-29.38	20240514	4145	79.73	20240104	10550	-29.38	20240514	3165	135.39	20230717	5.28	N	041020	500	248 억	128304	N	N	16	N	N
90	20240716	160457	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7440	200	2	2.76	33131819940	4340738	556.87	7200	7900	7170	9410	5070	7240	7633.30	0.33	-35878	7553	7396	7263	7106	6973	7330	7040	249	2170	500	5060	10	1	49725498	3700	17.34	4.45	12	8.73	429.00	1673.00	10550	20240514	-29.48	2700	20230710	175.56	10550	-29.48	20240514	4145	79.49	20240104	10550	-29.48	20240514	3165	135.07	20230717	5.25	N	041020	500	248 억	164275	N	N	16	N	N
91	20240716	150501	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7380	140	2	1.93	32089621700	4200010	538.82	7200	7900	7170	9410	5070	7240	7640.49	0.33	-40887	7553	7396	7263	7106	6973	7330	7040	249	2170	500	5060	10	1	49725498	3670	17.20	4.41	12	8.45	429.00	1673.00	10550	20240514	-30.05	2700	20230710	173.33	10550	-30.05	20240514	4145	78.05	20240104	10550	-30.05	20240514	3165	133.18	20230717	5.25	N	041020	500	248 억	164275	N	N	283	N	N
92	20240716	140500	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7570	330	2	4.56	27671057660	3606595	462.69	7200	7900	7170	9410	5070	7240	7672.50	0.33	-90701	7553	7396	7263	7106	6973	7330	7040	249	2170	500	5060	10	1	49725498	3764	17.65	4.52	12	7.25	429.00	1673.00	10550	20240514	-28.25	2700	20230710	180.37	10550	-28.25	20240514	4145	82.63	20240104	10550	-28.25	20240514	3165	139.18	20230717	5.25	N	041020	500	248 억	164275	N	N	283	N	N
93	20240716	130459	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7310	70	2	0.97	1970129880	271992	34.89	7200	7330	7170	9410	5070	7240	7243.35	0.33	3646	7553	7396	7263	7106	6973	7330	7040	249	2170	500	5060	10	1	49725498	3635	17.04	4.37	12	0.55	429.00	1673.00	10550	20240514	-30.71	2700	20230710	170.74	10550	-30.71	20240514	4145	76.36	20240104	10550	-30.71	20240514	3165	130.96	20230717	5.25	N	041020	500	248 억	164275	N	N	283	N	N
94	20240716	120459	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7260	20	2	0.28	1710701600	236404	30.33	7200	7330	7170	9410	5070	7240	7236.33	0.33	6466	7553	7396	7263	7106	6973	7330	7040	249	2170	500	5060	10	1	49725498	3610	16.92	4.34	12	0.48	429.00	1673.00	10550	20240514	-31.18	2700	20230710	168.89	10550	-31.18	20240514	4145	75.15	20240104	10550	-31.18	20240514	3165	129.38	20230717	5.25	N	041020	500	248 억	164275	N	N	283	N	N
95	20240716	110459	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7210	-30	5	-0.41	1445879480	199819	25.63	7200	7330	7170	9410	5070	7240	7235.92	0.33	2710	7553	7396	7263	7106	6973	7330	7040	249	2170	500	5060	10	1	49725498	3585	16.81	4.31	12	0.40	429.00	1673.00	10550	20240514	-31.66	2700	20230710	167.04	10550	-31.66	20240514	4145	73.94	20240104	10550	-31.66	20240514	3165	127.80	20230717	5.25	N	041020	500	248 억	164275	N	N	283	N	N
96	20240716	100459	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7280	40	2	0.55	1015822920	140253	17.99	7200	7330	7170	9410	5070	7240	7242.81	0.33	1896	7553	7396	7263	7106	6973	7330	7040	249	2170	500	5060	10	1	49725498	3620	16.97	4.35	12	0.28	429.00	1673.00	10550	20240514	-31.00	2700	20230710	169.63	10550	-31.00	20240514	4145	75.63	20240104	10550	-31.00	20240514	3165	130.02	20230717	5.25	N	041020	500	248 억	164275	N	N	283	N	N
97	20240716	090457	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7190	-50	5	-0.69	185873390	25777	3.31	7200	7260	7180	9410	5070	7240	7209.31	0.33	-4291	7553	7396	7263	7106	6973	7330	7040	249	2170	500	5060	10	1	49725498	3575	16.76	4.30	12	0.05	429.00	1673.00	10550	20240514	-31.85	2700	20230710	166.30	10550	-31.85	20240514	4145	73.46	20240104	10550	-31.85	20240514	3165	127.17	20230717	5.25	N	041020	500	248 억	164275	N	N	283	N	N
98	20240715	160451	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7240	-110	5	-1.50	5452538020	755854	103.98	7350	7420	7130	9550	5150	7350	7212.97	0.34	-4185	7690	7520	7430	7260	7170	7475	7215	249	2200	500	5140	10	1	49725498	3600	16.88	4.33	12	1.52	429.00	1673.00	10550	20240514	-31.37	2700	20230710	168.15	10550	-31.37	20240514	4145	74.67	20240104	10550	-31.37	20240514	3165	128.75	20230717	5.15	N	041020	500	248 억	168499	N	N	283	N	N
99	20240715	150454	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7250	-100	5	-1.36	4935581650	684819	94.21	7350	7420	7130	9550	5150	7350	7206.41	0.34	-15893	7690	7520	7430	7260	7170	7475	7215	249	2200	500	5140	10	1	49725498	3605	16.90	4.33	12	1.38	429.00	1673.00	10550	20240514	-31.28	2700	20230710	168.52	10550	-31.28	20240514	4145	74.91	20240104	10550	-31.28	20240514	3165	129.07	20230717	5.15	N	041020	500	248 억	168499	N	N	1254	N	N
100	20240715	140454	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7200	-150	5	-2.04	4354002040	604438	83.15	7350	7420	7130	9550	5150	7350	7202.55	0.34	-12183	7690	7520	7430	7260	7170	7475	7215	249	2200	500	5140	10	1	49725498	3580	16.78	4.30	12	1.22	429.00	1673.00	10550	20240514	-31.75	2700	20230710	166.67	10550	-31.75	20240514	4145	73.70	20240104	10550	-31.75	20240514	3165	127.49	20230717	5.15	N	041020	500	248 억	168499	N	N	1254	N	N
101	20240715	130453	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7190	-160	5	-2.18	3904477940	542022	74.57	7350	7420	7130	9550	5150	7350	7202.61	0.34	10937	7690	7520	7430	7260	7170	7475	7215	249	2200	500	5140	10	1	49725498	3575	16.76	4.30	12	1.09	429.00	1673.00	10550	20240514	-31.85	2700	20230710	166.30	10550	-31.85	20240514	4145	73.46	20240104	10550	-31.85	20240514	3165	127.17	20230717	5.15	N	041020	500	248 억	168499	N	N	1254	N	N
102	20240715	120455	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7190	-160	5	-2.18	3633834030	504348	69.38	7350	7420	7130	9550	5150	7350	7204.02	0.34	10721	7690	7520	7430	7260	7170	7475	7215	249	2200	500	5140	10	1	49725498	3575	16.76	4.30	12	1.01	429.00	1673.00	10550	20240514	-31.85	2700	20230710	166.30	10550	-31.85	20240514	4145	73.46	20240104	10550	-31.85	20240514	3165	127.17	20230717	5.15	N	041020	500	248 억	168499	N	N	1254	N	N
103	20240715	110454	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7160	-190	5	-2.59	3197542160	443578	61.02	7350	7420	7130	9550	5150	7350	7207.42	0.34	21800	7690	7520	7430	7260	7170	7475	7215	249	2200	500	5140	10	1	49725498	3560	16.69	4.28	12	0.89	429.00	1673.00	10550	20240514	-32.13	2700	20230710	165.19	10550	-32.13	20240514	4145	72.74	20240104	10550	-32.13	20240514	3165	126.22	20230717	5.15	N	041020	500	248 억	168499	N	N	1254	N	N
104	20240715	100454	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7160	-190	5	-2.59	2161122410	298677	41.09	7350	7420	7140	9550	5150	7350	7234.32	0.34	14271	7690	7520	7430	7260	7170	7475	7215	249	2200	500	5140	10	1	49725498	3560	16.69	4.28	12	0.60	429.00	1673.00	10550	20240514	-32.13	2700	20230710	165.19	10550	-32.13	20240514	4145	72.74	20240104	10550	-32.13	20240514	3165	126.22	20230717	5.15	N	041020	500	248 억	168499	N	N	1254	N	N
105	20240715	090454	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7360	10	2	0.14	173589610	23616	3.25	7350	7390	7320	9550	5150	7350	7350.59	0.34	-5251	7690	7520	7430	7260	7170	7475	7215	249	2200	500	5140	10	1	49725498	3660	17.16	4.40	12	0.05	429.00	1673.00	10550	20240514	-30.24	2700	20230710	172.59	10550	-30.24	20240514	4145	77.56	20240104	10550	-30.24	20240514	3165	132.54	20230717	5.15	N	041020	500	248 억	168499	N	N	1254	N	N
106	20240712	160450	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7350	-210	5	-2.78	5286472590	710968	69.44	7490	7600	7340	9820	5300	7560	7435.40	0.41	-36643	8026	7792	7676	7442	7326	7735	7385	249	2260	500	5290	10	1	49725498	3655	17.13	4.39	12	1.43	429.00	1673.00	10550	20240514	-30.33	2700	20230710	172.22	10550	-30.33	20240514	4145	77.32	20240104	10550	-30.33	20240514	2800	162.50	20230712	5.22	N	041020	500	248 억	204721	N	N	1254	N	N
107	20240712	150452	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7410	-150	5	-1.98	4826827260	648537	63.34	7490	7600	7340	9820	5300	7560	7442.00	0.41	-31560	8026	7792	7676	7442	7326	7735	7385	249	2260	500	5290	10	1	49725498	3685	17.27	4.43	12	1.30	429.00	1673.00	10550	20240514	-29.76	2700	20230710	174.44	10550	-29.76	20240514	4145	78.77	20240104	10550	-29.76	20240514	2800	164.64	20230712	5.22	N	041020	500	248 억	204721	N	N	1	N	N
108	20240712	140455	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7360	-200	5	-2.65	4277650500	574237	56.09	7490	7600	7350	9820	5300	7560	7448.60	0.41	-20568	8026	7792	7676	7442	7326	7735	7385	249	2260	500	5290	10	1	49725498	3660	17.16	4.40	12	1.15	429.00	1673.00	10550	20240514	-30.24	2700	20230710	172.59	10550	-30.24	20240514	4145	77.56	20240104	10550	-30.24	20240514	2800	162.86	20230712	5.22	N	041020	500	248 억	204721	N	N	1	N	N
109	20240712	130451	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7410	-150	5	-1.98	3348052300	448347	43.79	7490	7600	7390	9820	5300	7560	7466.82	0.41	-2735	8026	7792	7676	7442	7326	7735	7385	249	2260	500	5290	10	1	49725498	3685	17.27	4.43	12	0.90	429.00	1673.00	10550	20240514	-29.76	2700	20230710	174.44	10550	-29.76	20240514	4145	78.77	20240104	10550	-29.76	20240514	2800	164.64	20230712	5.22	N	041020	500	248 억	204721	N	N	1	N	N
110	20240712	120453	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7420	-140	5	-1.85	2984052010	399441	39.01	7490	7600	7390	9820	5300	7560	7469.78	0.41	-2252	8026	7792	7676	7442	7326	7735	7385	249	2260	500	5290	10	1	49725498	3690	17.30	4.44	12	0.80	429.00	1673.00	10550	20240514	-29.67	2700	20230710	174.81	10550	-29.67	20240514	4145	79.01	20240104	10550	-29.67	20240514	2800	165.00	20230712	5.22	N	041020	500	248 억	204721	N	N	1	N	N
111	20240712	110450	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7420	-140	5	-1.85	2681481200	358648	35.03	7490	7600	7390	9820	5300	7560	7475.82	0.41	7678	8026	7792	7676	7442	7326	7735	7385	249	2260	500	5290	10	1	49725498	3690	17.30	4.44	12	0.72	429.00	1673.00	10550	20240514	-29.67	2700	20230710	174.81	10550	-29.67	20240514	4145	79.01	20240104	10550	-29.67	20240514	2800	165.00	20230712	5.22	N	041020	500	248 억	204721	N	N	1	N	N
112	20240712	100453	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7470	-90	5	-1.19	1614438250	214976	21.00	7490	7600	7450	9820	5300	7560	7509.03	0.41	6768	8026	7792	7676	7442	7326	7735	7385	249	2260	500	5290	10	1	49725498	3714	17.41	4.47	12	0.43	429.00	1673.00	10550	20240514	-29.19	2700	20230710	176.67	10550	-29.19	20240514	4145	80.22	20240104	10550	-29.19	20240514	2800	166.79	20230712	5.22	N	041020	500	248 억	204721	N	N	1	N	N
113	20240712	090451	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7490	-70	5	-0.93	315629340	42093	4.11	7490	7550	7470	9820	5300	7560	7492.81	0.41	6928	8026	7792	7676	7442	7326	7735	7385	249	2260	500	5290	10	1	49725498	3724	17.46	4.48	12	0.08	429.00	1673.00	10550	20240514	-29.00	2700	20230710	177.41	10550	-29.00	20240514	4145	80.70	20240104	10550	-29.00	20240514	2800	167.50	20230712	5.22	N	041020	500	248 억	204721	N	N	1	N	N
114	20240711	160448	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7560	-260	5	-3.32	7697702220	999138	58.28	7820	7910	7560	10160	5480	7820	7704.17	0.60	-102300	8220	8020	7740	7540	7260	8120	7640	249	2340	500	5470	10	1	49725498	3759	17.62	4.52	12	2.01	429.00	1673.00	10550	20240514	-28.34	2700	20230710	180.00	10550	-28.34	20240514	4145	82.39	20240104	10550	-28.34	20240514	2735	176.42	20230711	5.13	N	041020	500	248 억	300050	N	N	1	N	N
115	20240711	150453	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7640	-180	5	-2.30	6636882540	859375	50.13	7820	7910	7600	10160	5480	7820	7722.14	0.60	-87313	8220	8020	7740	7540	7260	8120	7640	249	2340	500	5470	10	1	49725498	3799	17.81	4.57	12	1.73	429.00	1673.00	10550	20240514	-27.58	2700	20230710	182.96	10550	-27.58	20240514	4145	84.32	20240104	10550	-27.58	20240514	2735	179.34	20230711	5.13	N	041020	500	248 억	300050	N	N	852	N	N
116	20240711	140452	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7640	-180	5	-2.30	5954389090	769988	44.92	7820	7910	7600	10160	5480	7820	7732.32	0.60	-70891	8220	8020	7740	7540	7260	8120	7640	249	2340	500	5470	10	1	49725498	3799	17.81	4.57	12	1.55	429.00	1673.00	10550	20240514	-27.58	2700	20230710	182.96	10550	-27.58	20240514	4145	84.32	20240104	10550	-27.58	20240514	2735	179.34	20230711	5.13	N	041020	500	248 억	300050	N	N	852	N	N
117	20240711	130451	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7660	-160	5	-2.05	5521240930	713228	41.60	7820	7910	7600	10160	5480	7820	7740.44	0.60	-60059	8220	8020	7740	7540	7260	8120	7640	249	2340	500	5470	10	1	49725498	3809	17.86	4.58	12	1.43	429.00	1673.00	10550	20240514	-27.39	2700	20230710	183.70	10550	-27.39	20240514	4145	84.80	20240104	10550	-27.39	20240514	2735	180.07	20230711	5.13	N	041020	500	248 억	300050	N	N	852	N	N
118	20240711	120451	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7650	-170	5	-2.17	4823057560	621967	36.28	7820	7910	7650	10160	5480	7820	7753.80	0.60	-55772	8220	8020	7740	7540	7260	8120	7640	249	2340	500	5470	10	1	49725498	3804	17.83	4.57	12	1.25	429.00	1673.00	10550	20240514	-27.49	2700	20230710	183.33	10550	-27.49	20240514	4145	84.56	20240104	10550	-27.49	20240514	2735	179.71	20230711	5.13	N	041020	500	248 억	300050	N	N	852	N	N
119	20240711	110449	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7690	-130	5	-1.66	4233056500	545127	31.80	7820	7910	7650	10160	5480	7820	7764.58	0.60	-28556	8220	8020	7740	7540	7260	8120	7640	249	2340	500	5470	10	1	49725498	3824	17.93	4.60	12	1.10	429.00	1673.00	10550	20240514	-27.11	2700	20230710	184.81	10550	-27.11	20240514	4145	85.52	20240104	10550	-27.11	20240514	2735	181.17	20230711	5.13	N	041020	500	248 억	300050	N	N	852	N	N
120	20240711	100450	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7730	-90	5	-1.15	3314429720	425832	24.84	7820	7910	7700	10160	5480	7820	7782.83	0.60	-20508	8220	8020	7740	7540	7260	8120	7640	249	2340	500	5470	10	1	49725498	3844	18.02	4.62	12	0.86	429.00	1673.00	10550	20240514	-26.73	2700	20230710	186.30	10550	-26.73	20240514	4145	86.49	20240104	10550	-26.73	20240514	2735	182.63	20230711	5.13	N	041020	500	248 억	300050	N	N	852	N	N
121	20240711	090448	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7770	-50	5	-0.64	870378650	111640	6.51	7820	7870	7700	10160	5480	7820	7794.76	0.60	-24724	8220	8020	7740	7540	7260	8120	7640	249	2340	500	5470	10	1	49725498	3864	18.11	4.64	12	0.22	429.00	1673.00	10550	20240514	-26.35	2700	20230710	187.78	10550	-26.35	20240514	4145	87.45	20240104	10550	-26.35	20240514	2735	184.10	20230711	5.13	N	041020	500	248 억	300050	N	N	852	N	N
122	20240710	160449	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7820	320	2	4.27	12931312960	1670409	224.15	7490	7940	7460	9750	5250	7500	7741.03	0.27	173378	7813	7656	7513	7356	7213	7585	7285	249	2250	500	5250	10	1	49725498	3889	18.23	4.67	12	3.36	429.00	1673.00	10550	20240514	-25.88	2700	20230710	189.63	10550	-25.88	20240514	4145	88.66	20240104	10550	-25.88	20240514	2700	189.63	20230710	5.05	N	041020	500	248 억	133623	N	N	852	N	N
123	20240710	150450	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7880	380	2	5.07	11803036660	1526350	204.82	7490	7940	7460	9750	5250	7500	7732.93	0.27	152876	7813	7656	7513	7356	7213	7585	7285	249	2250	500	5250	10	1	49725498	3918	18.37	4.71	12	3.07	429.00	1673.00	10550	20240514	-25.31	2700	20230710	191.85	10550	-25.31	20240514	4145	90.11	20240104	10550	-25.31	20240514	2700	191.85	20230710	5.05	N	041020	500	248 억	133623	N	N	1	N	N
124	20240710	140448	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7770	270	2	3.60	8617158100	1121858	150.54	7490	7850	7460	9750	5250	7500	7681.23	0.27	161979	7813	7656	7513	7356	7213	7585	7285	249	2250	500	5250	10	1	49725498	3864	18.11	4.64	12	2.26	429.00	1673.00	10550	20240514	-26.35	2700	20230710	187.78	10550	-26.35	20240514	4145	87.45	20240104	10550	-26.35	20240514	2700	187.78	20230710	5.05	N	041020	500	248 억	133623	N	N	1	N	N
125	20240710	130448	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7740	240	2	3.20	6692461540	875045	117.42	7490	7790	7460	9750	5250	7500	7648.22	0.27	132971	7813	7656	7513	7356	7213	7585	7285	249	2250	500	5250	10	1	49725498	3849	18.04	4.63	12	1.76	429.00	1673.00	10550	20240514	-26.64	2700	20230710	186.67	10550	-26.64	20240514	4145	86.73	20240104	10550	-26.64	20240514	2700	186.67	20230710	5.05	N	041020	500	248 억	133623	N	N	1	N	N
126	20240710	120449	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7710	210	2	2.80	5110376600	670434	89.97	7490	7730	7460	9750	5250	7500	7622.58	0.27	55665	7813	7656	7513	7356	7213	7585	7285	249	2250	500	5250	10	1	49725498	3834	17.97	4.61	12	1.35	429.00	1673.00	10550	20240514	-26.92	2700	20230710	185.56	10550	-26.92	20240514	4145	86.01	20240104	10550	-26.92	20240514	2700	185.56	20230710	5.05	N	041020	500	248 억	133623	N	N	1	N	N
127	20240710	110449	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7650	150	2	2.00	2733800610	361327	48.49	7490	7660	7460	9750	5250	7500	7566.10	0.27	41125	7813	7656	7513	7356	7213	7585	7285	249	2250	500	5250	10	1	49725498	3804	17.83	4.57	12	0.73	429.00	1673.00	10550	20240514	-27.49	2700	20230710	183.33	10550	-27.49	20240514	4145	84.56	20240104	10550	-27.49	20240514	2700	183.33	20230710	5.05	N	041020	500	248 억	133623	N	N	1	N	N
128	20240710	100445	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7550	50	2	0.67	1257739070	167156	22.43	7490	7580	7460	9750	5250	7500	7524.42	0.27	22936	7813	7656	7513	7356	7213	7585	7285	249	2250	500	5250	10	1	49725498	3754	17.60	4.51	12	0.34	429.00	1673.00	10550	20240514	-28.44	2700	20230710	179.63	10550	-28.44	20240514	4145	82.15	20240104	10550	-28.44	20240514	2700	179.63	20230710	5.05	N	041020	500	248 억	133623	N	N	1	N	N
129	20240710	090448	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7480	-20	5	-0.27	284801970	37986	5.10	7490	7550	7470	9750	5250	7500	7497.52	0.27	10751	7813	7656	7513	7356	7213	7585	7285	249	2250	500	5250	10	1	49725498	3719	17.44	4.47	12	0.08	429.00	1673.00	10550	20240514	-29.10	2700	20230710	177.04	10550	-29.10	20240514	4145	80.46	20240104	10550	-29.10	20240514	2700	177.04	20230710	5.05	N	041020	500	248 억	133623	N	N	1	N	N
130	20240709	160448	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7500	0	3	0.00	5474107260	731809	98.90	7550	7670	7370	9750	5250	7500	7480.20	0.47	-100591	7753	7626	7483	7356	7213	7690	7420	249	2250	500	5250	10	1	49725498	3729	17.48	4.48	12	1.47	429.00	1673.00	10550	20240514	-28.91	2700	20230710	177.78	10550	-28.91	20240514	4145	80.94	20240104	10550	-28.91	20240514	2700	177.78	20230710	5.10	N	041020	500	248 억	232079	N	N	1	N	N
131	20240709	150448	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7460	-40	5	-0.53	4825269710	645197	87.20	7550	7670	7370	9750	5250	7500	7478.75	0.47	-106076	7753	7626	7483	7356	7213	7690	7420	249	2250	500	5250	10	1	49725498	3710	17.39	4.46	12	1.30	429.00	1673.00	10550	20240514	-29.29	2700	20230710	176.30	10550	-29.29	20240514	4145	79.98	20240104	10550	-29.29	20240514	2700	176.30	20230710	5.10	N	041020	500	248 억	232079	N	N	1	N	N
132	20240709	140448	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7420	-80	5	-1.07	4490653850	600196	81.12	7550	7670	7370	9750	5250	7500	7481.98	0.47	-105027	7753	7626	7483	7356	7213	7690	7420	249	2250	500	5250	10	1	49725498	3690	17.30	4.44	12	1.21	429.00	1673.00	10550	20240514	-29.67	2700	20230710	174.81	10550	-29.67	20240514	4145	79.01	20240104	10550	-29.67	20240514	2700	174.81	20230710	5.10	N	041020	500	248 억	232079	N	N	1	N	N
133	20240709	130449	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7430	-70	5	-0.93	3513069140	468151	63.27	7550	7670	7410	9750	5250	7500	7504.14	0.47	-66849	7753	7626	7483	7356	7213	7690	7420	249	2250	500	5250	10	1	49725498	3695	17.32	4.44	12	0.94	429.00	1673.00	10550	20240514	-29.57	2700	20230710	175.19	10550	-29.57	20240514	4145	79.25	20240104	10550	-29.57	20240514	2700	175.19	20230710	5.10	N	041020	500	248 억	232079	N	N	1	N	N
134	20240709	120450	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7440	-60	5	-0.80	3175019680	422665	57.12	7550	7670	7410	9750	5250	7500	7511.91	0.47	-56786	7753	7626	7483	7356	7213	7690	7420	249	2250	500	5250	10	1	49725498	3700	17.34	4.45	12	0.85	429.00	1673.00	10550	20240514	-29.48	2700	20230710	175.56	10550	-29.48	20240514	4145	79.49	20240104	10550	-29.48	20240514	2700	175.56	20230710	5.10	N	041020	500	248 억	232079	N	N	1	N	N
135	20240709	110449	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7450	-50	5	-0.67	2645097760	351352	47.48	7550	7670	7440	9750	5250	7500	7528.34	0.47	-49387	7753	7626	7483	7356	7213	7690	7420	249	2250	500	5250	10	1	49725498	3705	17.37	4.45	12	0.71	429.00	1673.00	10550	20240514	-29.38	2700	20230710	175.93	10550	-29.38	20240514	4145	79.73	20240104	10550	-29.38	20240514	2700	175.93	20230710	5.10	N	041020	500	248 억	232079	N	N	1	N	N
136	20240709	100449	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7470	-30	5	-0.40	2002121040	265158	35.84	7550	7670	7470	9750	5250	7500	7550.67	0.47	-31606	7753	7626	7483	7356	7213	7690	7420	249	2250	500	5250	10	1	49725498	3714	17.41	4.47	12	0.53	429.00	1673.00	10550	20240514	-29.19	2700	20230710	176.67	10550	-29.19	20240514	4145	80.22	20240104	10550	-29.19	20240514	2700	176.67	20230710	5.10	N	041020	500	248 억	232079	N	N	1	N	N
137	20240709	090447	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7590	90	2	1.20	520107880	68924	9.31	7550	7600	7480	9750	5250	7500	7546.11	0.47	-8706	7753	7626	7483	7356	7213	7690	7420	249	2250	500	5250	10	1	49725498	3774	17.69	4.54	12	0.14	429.00	1673.00	10550	20240514	-28.06	2700	20230710	181.11	10550	-28.06	20240514	4145	83.11	20240104	10550	-28.06	20240514	2700	181.11	20230710	5.10	N	041020	500	248 억	232079	N	N	1	N	N
138	20240708	160444	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7500	130	2	1.76	5427261430	724117	58.05	7390	7610	7340	9580	5160	7370	7494.97	0.29	91626	7850	7610	7480	7240	7110	7555	7185	249	2210	500	5150	10	1	49725498	3729	17.48	4.48	12	1.46	429.00	1673.00	10550	20240514	-28.91	2700	20230710	177.78	10550	-28.91	20240514	4145	80.94	20240104	10550	-28.91	20240514	2700	177.78	20230710	5.09	N	041020	500	248 억	142129	N	N	1	N	N
139	20240708	150446	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7490	120	2	1.63	4886745350	651928	52.26	7390	7610	7340	9580	5160	7370	7495.84	0.29	76093	7850	7610	7480	7240	7110	7555	7185	249	2210	500	5150	10	1	49725498	3724	17.46	4.48	12	1.31	429.00	1673.00	10550	20240514	-29.00	2700	20230710	177.41	10550	-29.00	20240514	4145	80.70	20240104	10550	-29.00	20240514	2700	177.41	20230710	5.09	N	041020	500	248 억	142129	N	N	38	N	N
140	20240708	140448	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7530	160	2	2.17	4338080290	578816	46.40	7390	7610	7340	9580	5160	7370	7494.75	0.29	68512	7850	7610	7480	7240	7110	7555	7185	249	2210	500	5150	10	1	49725498	3744	17.55	4.50	12	1.16	429.00	1673.00	10550	20240514	-28.63	2700	20230710	178.89	10550	-28.63	20240514	4145	81.66	20240104	10550	-28.63	20240514	2700	178.89	20230710	5.09	N	041020	500	248 억	142129	N	N	38	N	N
141	20240708	130444	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7510	140	2	1.90	4081281570	544629	43.66	7390	7610	7340	9580	5160	7370	7493.69	0.29	67993	7850	7610	7480	7240	7110	7555	7185	249	2210	500	5150	10	1	49725498	3734	17.51	4.49	12	1.10	429.00	1673.00	10550	20240514	-28.82	2700	20230710	178.15	10550	-28.82	20240514	4145	81.18	20240104	10550	-28.82	20240514	2700	178.15	20230710	5.09	N	041020	500	248 억	142129	N	N	38	N	N
142	20240708	120446	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7540	170	2	2.31	3849735530	513848	41.19	7390	7610	7340	9580	5160	7370	7491.97	0.29	65205	7850	7610	7480	7240	7110	7555	7185	249	2210	500	5150	10	1	49725498	3749	17.58	4.51	12	1.03	429.00	1673.00	10550	20240514	-28.53	2700	20230710	179.26	10550	-28.53	20240514	4145	81.91	20240104	10550	-28.53	20240514	2700	179.26	20230710	5.09	N	041020	500	248 억	142129	N	N	38	N	N
143	20240708	110444	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7510	140	2	1.90	2918424200	390782	31.33	7390	7570	7340	9580	5160	7370	7468.17	0.29	69705	7850	7610	7480	7240	7110	7555	7185	249	2210	500	5150	10	1	49725498	3734	17.51	4.49	12	0.79	429.00	1673.00	10550	20240514	-28.82	2700	20230710	178.15	10550	-28.82	20240514	4145	81.18	20240104	10550	-28.82	20240514	2700	178.15	20230710	5.09	N	041020	500	248 억	142129	N	N	38	N	N
144	20240708	100445	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7560	190	2	2.58	2214671670	297167	23.82	7390	7570	7340	9580	5160	7370	7452.62	0.29	51750	7850	7610	7480	7240	7110	7555	7185	249	2210	500	5150	10	1	49725498	3759	17.62	4.52	12	0.60	429.00	1673.00	10550	20240514	-28.34	2700	20230710	180.00	10550	-28.34	20240514	4145	82.39	20240104	10550	-28.34	20240514	2700	180.00	20230710	5.09	N	041020	500	248 억	142129	N	N	38	N	N
145	20240708	090445	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7420	50	2	0.68	367881890	49662	3.98	7390	7500	7360	9580	5160	7370	7407.72	0.29	6077	7850	7610	7480	7240	7110	7555	7185	249	2210	500	5150	10	1	49725498	3690	17.30	4.44	12	0.10	429.00	1673.00	10550	20240514	-29.67	2700	20230710	174.81	10550	-29.67	20240514	4145	79.01	20240104	10550	-29.67	20240514	2700	174.81	20230710	5.09	N	041020	500	248 억	142129	N	N	38	N	N
146	20240705	160443	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7370	0	3	0.00	9201605050	1224770	70.69	7370	7720	7350	9580	5160	7370	7514.87	0.26	14733	8050	7710	7530	7190	7010	7620	7100	249	2210	500	5150	10	1	49725498	3665	17.18	4.41	12	2.46	429.00	1673.00	10550	20240514	-30.14	2700	20230710	172.96	10550	-30.14	20240514	4145	77.80	20240104	10550	-30.14	20240514	2700	172.96	20230710	5.05	N	041020	500	248 억	127363	N	N	38	N	N
147	20240705	150445	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7380	10	2	0.14	8234300550	1093469	63.11	7370	7720	7370	9580	5160	7370	7531.93	0.26	8781	8050	7710	7530	7190	7010	7620	7100	249	2210	500	5150	10	1	49725498	3670	17.20	4.41	12	2.20	429.00	1673.00	10550	20240514	-30.05	2700	20230710	173.33	10550	-30.05	20240514	4145	78.05	20240104	10550	-30.05	20240514	2700	173.33	20230710	5.05	N	041020	500	248 억	127363	N	N	0	N	N
148	20240705	140445	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7480	110	2	1.49	7276146590	964690	55.68	7370	7720	7370	9580	5160	7370	7544.29	0.26	26221	8050	7710	7530	7190	7010	7620	7100	249	2210	500	5150	10	1	49725498	3719	17.44	4.47	12	1.94	429.00	1673.00	10550	20240514	-29.10	2700	20230710	177.04	10550	-29.10	20240514	4145	80.46	20240104	10550	-29.10	20240514	2700	177.04	20230710	5.05	N	041020	500	248 억	127363	N	N	0	N	N
149	20240705	130444	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7430	60	2	0.81	5692707590	754638	43.55	7370	7720	7370	9580	5160	7370	7545.98	0.26	51693	8050	7710	7530	7190	7010	7620	7100	249	2210	500	5150	10	1	49725498	3695	17.32	4.44	12	1.52	429.00	1673.00	10550	20240514	-29.57	2700	20230710	175.19	10550	-29.57	20240514	4145	79.25	20240104	10550	-29.57	20240514	2700	175.19	20230710	5.05	N	041020	500	248 억	127363	N	N	0	N	N
150	20240705	120444	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7430	60	2	0.81	5282852210	699645	40.38	7370	7720	7370	9580	5160	7370	7553.40	0.26	46087	8050	7710	7530	7190	7010	7620	7100	249	2210	500	5150	10	1	49725498	3695	17.32	4.44	12	1.41	429.00	1673.00	10550	20240514	-29.57	2700	20230710	175.19	10550	-29.57	20240514	4145	79.25	20240104	10550	-29.57	20240514	2700	175.19	20230710	5.05	N	041020	500	248 억	127363	N	N	0	N	N
151	20240705	110443	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7530	160	2	2.17	4721388020	624321	36.03	7370	7720	7370	9580	5160	7370	7565.60	0.26	40181	8050	7710	7530	7190	7010	7620	7100	249	2210	500	5150	10	1	49725498	3744	17.55	4.50	12	1.26	429.00	1673.00	10550	20240514	-28.63	2700	20230710	178.89	10550	-28.63	20240514	4145	81.66	20240104	10550	-28.63	20240514	2700	178.89	20230710	5.05	N	041020	500	248 억	127363	N	N	0	N	N
152	20240705	100443	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7520	150	2	2.04	4074621210	538211	31.06	7370	7720	7370	9580	5160	7370	7574.51	0.26	50720	8050	7710	7530	7190	7010	7620	7100	249	2210	500	5150	10	1	49725498	3739	17.53	4.49	12	1.08	429.00	1673.00	10550	20240514	-28.72	2700	20230710	178.52	10550	-28.72	20240514	4145	81.42	20240104	10550	-28.72	20240514	2700	178.52	20230710	5.05	N	041020	500	248 억	127363	N	N	0	N	N
153	20240705	090444	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7660	290	2	3.93	1092330100	146004	8.43	7370	7660	7370	9580	5160	7370	7489.78	0.26	37922	8050	7710	7530	7190	7010	7620	7100	249	2210	500	5150	10	1	49725498	3809	17.86	4.58	12	0.29	429.00	1673.00	10550	20240514	-27.39	2700	20230710	183.70	10550	-27.39	20240514	4145	84.80	20240104	10550	-27.39	20240514	2700	183.70	20230710	5.05	N	041020	500	248 억	127363	N	N	0	N	N
154	20240704	160441	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7370	-520	5	-6.59	12598053660	1663032	71.15	7860	7870	7350	10250	5530	7890	7575.60	0.44	-95297	8363	8126	7913	7676	7463	8245	7795	249	2360	500	5520	10	1	49725498	3665	17.18	4.41	12	3.34	429.00	1673.00	10550	20240514	-30.14	2700	20230710	172.96	10550	-30.14	20240514	4145	77.80	20240104	10550	-30.14	20240514	2700	172.96	20230710	5.01	N	041020	500	248 억	220135	N	N	63	N	N
155	20240704	150443	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7430	-460	5	-5.83	11712876470	1543600	66.04	7860	7870	7350	10250	5530	7890	7587.85	0.44	-93617	8363	8126	7913	7676	7463	8245	7795	249	2360	500	5520	10	1	49725498	3695	17.32	4.44	12	3.10	429.00	1673.00	10550	20240514	-29.57	2700	20230710	175.19	10550	-29.57	20240514	4145	79.25	20240104	10550	-29.57	20240514	2700	175.19	20230710	5.01	N	041020	500	248 억	220135	N	N	63	N	N
156	20240704	140443	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7500	-390	5	-4.94	9737702670	1277109	54.64	7860	7870	7410	10250	5530	7890	7624.62	0.44	-63256	8363	8126	7913	7676	7463	8245	7795	249	2360	500	5520	10	1	49725498	3729	17.48	4.48	12	2.57	429.00	1673.00	10550	20240514	-28.91	2700	20230710	177.78	10550	-28.91	20240514	4145	80.94	20240104	10550	-28.91	20240514	2700	177.78	20230710	5.01	N	041020	500	248 억	220135	N	N	63	N	N
157	20240704	130443	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7560	-330	5	-4.18	7866699820	1026887	43.94	7860	7870	7530	10250	5530	7890	7660.53	0.44	-58069	8363	8126	7913	7676	7463	8245	7795	249	2360	500	5520	10	1	49725498	3759	17.62	4.52	12	2.07	429.00	1673.00	10550	20240514	-28.34	2700	20230710	180.00	10550	-28.34	20240514	4145	82.39	20240104	10550	-28.34	20240514	2700	180.00	20230710	5.01	N	041020	500	248 억	220135	N	N	63	N	N
158	20240704	120442	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7600	-290	5	-3.68	6860179850	893938	38.25	7860	7870	7530	10250	5530	7890	7673.90	0.44	-46985	8363	8126	7913	7676	7463	8245	7795	249	2360	500	5520	10	1	49725498	3779	17.72	4.54	12	1.80	429.00	1673.00	10550	20240514	-27.96	2700	20230710	181.48	10550	-27.96	20240514	4145	83.35	20240104	10550	-27.96	20240514	2700	181.48	20230710	5.01	N	041020	500	248 억	220135	N	N	63	N	N
159	20240704	110442	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7620	-270	5	-3.42	5925090320	771015	32.99	7860	7870	7530	10250	5530	7890	7684.56	0.44	-27873	8363	8126	7913	7676	7463	8245	7795	249	2360	500	5520	10	1	49725498	3789	17.76	4.55	12	1.55	429.00	1673.00	10550	20240514	-27.77	2700	20230710	182.22	10550	-27.77	20240514	4145	83.84	20240104	10550	-27.77	20240514	2700	182.22	20230710	5.01	N	041020	500	248 억	220135	N	N	63	N	N
160	20240704	100442	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7660	-230	5	-2.92	4937150210	641853	27.46	7860	7870	7530	10250	5530	7890	7691.75	0.44	1839	8363	8126	7913	7676	7463	8245	7795	249	2360	500	5520	10	1	49725498	3809	17.86	4.58	12	1.29	429.00	1673.00	10550	20240514	-27.39	2700	20230710	183.70	10550	-27.39	20240514	4145	84.80	20240104	10550	-27.39	20240514	2700	183.70	20230710	5.01	N	041020	500	248 억	220135	N	N	63	N	N
161	20240704	090443	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7790	-100	5	-1.27	742204230	94822	4.06	7860	7870	7780	10250	5530	7890	7826.75	0.44	-11462	8363	8126	7913	7676	7463	8245	7795	249	2360	500	5520	10	1	49725498	3874	18.16	4.66	12	0.19	429.00	1673.00	10550	20240514	-26.16	2700	20230710	188.52	10550	-26.16	20240514	4145	87.94	20240104	10550	-26.16	20240514	2700	188.52	20230710	5.01	N	041020	500	248 억	220135	N	N	63	N	N
162	20240703	160440	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7890	230	2	3.00	18254965540	2302695	36.90	7700	8150	7700	9950	5370	7660	7927.79	0.17	137602	8893	8276	7953	7336	7013	8115	7175	249	2290	500	5360	10	1	49725498	3923	18.39	4.72	12	4.63	429.00	1673.00	10550	20240514	-25.21	2700	20230710	192.22	10550	-25.21	20240514	4145	90.35	20240104	10550	-25.21	20240514	2700	192.22	20230710	4.96	N	041020	500	248 억	85066	N	N	63	N	N
163	20240703	150442	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7900	240	2	3.13	17189789830	2167414	34.73	7700	8150	7700	9950	5370	7660	7931.14	0.17	150063	8893	8276	7953	7336	7013	8115	7175	249	2290	500	5360	10	1	49725498	3928	18.41	4.72	12	4.36	429.00	1673.00	10550	20240514	-25.12	2700	20230710	192.59	10550	-25.12	20240514	4145	90.59	20240104	10550	-25.12	20240514	2700	192.59	20230710	4.96	N	041020	500	248 억	85066	N	N	0	N	N
164	20240703	140442	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7790	130	2	1.70	15892657690	2001828	32.08	7700	8150	7700	9950	5370	7660	7939.22	0.17	125272	8893	8276	7953	7336	7013	8115	7175	249	2290	500	5360	10	1	49725498	3874	18.16	4.66	12	4.03	429.00	1673.00	10550	20240514	-26.16	2700	20230710	188.52	10550	-26.16	20240514	4145	87.94	20240104	10550	-26.16	20240514	2700	188.52	20230710	4.96	N	041020	500	248 억	85066	N	N	0	N	N
165	20240703	130441	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7910	250	2	3.26	14560811560	1831562	29.35	7700	8150	7700	9950	5370	7660	7950.10	0.17	132334	8893	8276	7953	7336	7013	8115	7175	249	2290	500	5360	10	1	49725498	3933	18.44	4.73	12	3.68	429.00	1673.00	10550	20240514	-25.02	2700	20230710	192.96	10550	-25.02	20240514	4145	90.83	20240104	10550	-25.02	20240514	2700	192.96	20230710	4.96	N	041020	500	248 억	85066	N	N	0	N	N
166	20240703	120441	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7920	260	2	3.39	13517074480	1699850	27.24	7700	8150	7700	9950	5370	7660	7952.10	0.17	144376	8893	8276	7953	7336	7013	8115	7175	249	2290	500	5360	10	1	49725498	3938	18.46	4.73	12	3.42	429.00	1673.00	10550	20240514	-24.93	2700	20230710	193.33	10550	-24.93	20240514	4145	91.07	20240104	10550	-24.93	20240514	2700	193.33	20230710	4.96	N	041020	500	248 억	85066	N	N	0	N	N
167	20240703	110442	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7900	240	2	3.13	12790012280	1607692	25.76	7700	8150	7700	9950	5370	7660	7955.70	0.17	138282	8893	8276	7953	7336	7013	8115	7175	249	2290	500	5360	10	1	49725498	3928	18.41	4.72	12	3.23	429.00	1673.00	10550	20240514	-25.12	2700	20230710	192.59	10550	-25.12	20240514	4145	90.59	20240104	10550	-25.12	20240514	2700	192.59	20230710	4.96	N	041020	500	248 억	85066	N	N	0	N	N
168	20240703	100442	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7970	310	2	4.05	10393207630	1304385	20.90	7700	8150	7700	9950	5370	7660	7968.14	0.17	131512	8893	8276	7953	7336	7013	8115	7175	249	2290	500	5360	10	1	49725498	3963	18.58	4.76	12	2.62	429.00	1673.00	10550	20240514	-24.45	2700	20230710	195.19	10550	-24.45	20240514	4145	92.28	20240104	10550	-24.45	20240514	2700	195.19	20230710	4.96	N	041020	500	248 억	85066	N	N	0	N	N
169	20240703	090441	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7780	120	2	1.57	877080940	113285	1.82	7700	7790	7700	9950	5370	7660	7743.00	0.17	5666	8893	8276	7953	7336	7013	8115	7175	249	2290	500	5360	10	1	49725498	3869	18.14	4.65	12	0.23	429.00	1673.00	10550	20240514	-26.26	2700	20230710	188.15	10550	-26.26	20240514	4145	87.70	20240104	10550	-26.26	20240514	2700	188.15	20230710	4.96	N	041020	500	248 억	85066	N	N	0	N	N
170	20240702	160440	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7660	-280	5	-3.53	50315157940	6169599	169.43	8500	8570	7630	10320	5560	7940	8156.19	0.71	-277874	8266	8102	7776	7612	7286	8185	7695	249	2380	500	5550	10	1	49725498	3809	17.86	4.58	12	12.41	429.00	1673.00	10550	20240514	-27.39	2700	20230710	183.70	10550	-27.39	20240514	4145	84.80	20240104	10550	-27.39	20240514	2700	183.70	20230710	4.95	N	041020	500	248 억	353889	N	N	0	N	N
171	20240702	150440	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7720	-220	5	-2.77	48269911460	5903175	162.11	8500	8570	7720	10320	5560	7940	8176.95	0.71	-307437	8266	8102	7776	7612	7286	8185	7695	249	2380	500	5550	10	1	49725498	3839	18.00	4.61	12	11.87	429.00	1673.00	10550	20240514	-26.82	2700	20230710	185.93	10550	-26.82	20240514	4145	86.25	20240104	10550	-26.82	20240514	2700	185.93	20230710	4.95	N	041020	500	248 억	353889	N	N	0	N	N
172	20240702	140441	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7830	-110	5	-1.39	46000052380	5612090	154.12	8500	8570	7750	10320	5560	7940	8196.61	0.71	-302409	8266	8102	7776	7612	7286	8185	7695	249	2380	500	5550	10	1	49725498	3894	18.25	4.68	12	11.29	429.00	1673.00	10550	20240514	-25.78	2700	20230710	190.00	10550	-25.78	20240514	4145	88.90	20240104	10550	-25.78	20240514	2700	190.00	20230710	4.95	N	041020	500	248 억	353889	N	N	0	N	N
173	20240702	130440	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7970	30	2	0.38	42358436730	5147788	141.37	8500	8570	7930	10320	5560	7940	8228.49	0.71	-306669	8266	8102	7776	7612	7286	8185	7695	249	2380	500	5550	10	1	49725498	3963	18.58	4.76	12	10.35	429.00	1673.00	10550	20240514	-24.45	2700	20230710	195.19	10550	-24.45	20240514	4145	92.28	20240104	10550	-24.45	20240514	2700	195.19	20230710	4.95	N	041020	500	248 억	353889	N	N	0	N	N
174	20240702	120441	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8040	100	2	1.26	40646319200	4934538	135.51	8500	8570	7930	10320	5560	7940	8237.12	0.71	-298817	8266	8102	7776	7612	7286	8185	7695	249	2380	500	5550	10	1	49725498	3998	18.74	4.81	12	9.92	429.00	1673.00	10550	20240514	-23.79	2700	20230710	197.78	10550	-23.79	20240514	4145	93.97	20240104	10550	-23.79	20240514	2700	197.78	20230710	4.95	N	041020	500	248 억	353889	N	N	0	N	N
175	20240702	110440	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8000	60	2	0.76	38711810220	4692956	128.88	8500	8570	7930	10320	5560	7940	8248.93	0.71	-286763	8266	8102	7776	7612	7286	8185	7695	249	2380	500	5550	10	1	49725498	3978	18.65	4.78	12	9.44	429.00	1673.00	10550	20240514	-24.17	2700	20230710	196.30	10550	-24.17	20240514	4145	93.00	20240104	10550	-24.17	20240514	2700	196.30	20230710	4.95	N	041020	500	248 억	353889	N	N	0	N	N
176	20240702	100440	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8050	110	2	1.39	33680816910	4064605	111.62	8500	8570	7980	10320	5560	7940	8286.39	0.71	-214528	8266	8102	7776	7612	7286	8185	7695	249	2380	500	5550	10	1	49725498	4003	18.76	4.81	12	8.17	429.00	1673.00	10550	20240514	-23.70	2700	20230710	198.15	10550	-23.70	20240514	4145	94.21	20240104	10550	-23.70	20240514	2700	198.15	20230710	4.95	N	041020	500	248 억	353889	N	N	0	N	N
177	20240702	090442	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8300	360	2	4.53	14692796870	1741996	47.84	8500	8570	8300	10320	5560	7940	8434.53	0.71	-191524	8266	8102	7776	7612	7286	8185	7695	249	2380	500	5550	10	1	49725498	4127	19.35	4.96	12	3.50	429.00	1673.00	10550	20240514	-21.33	2700	20230710	207.41	10550	-21.33	20240514	4145	100.24	20240104	10550	-21.33	20240514	2700	207.41	20230710	4.95	N	041020	500	248 억	353889	N	N	0	N	N
178	20240701	160439	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7940	500	2	6.72	21795459390	2791900	232.69	7470	7940	7450	9670	5210	7440	7805.80	0.36	180821	7860	7650	7480	7270	7100	7755	7375	249	2230	500	5200	10	1	49725498	3948	18.51	4.75	12	5.61	429.00	1673.00	10550	20240514	-24.74	2700	20230710	194.07	10550	-24.74	20240514	4145	91.56	20240104	10550	-24.74	20240514	2700	194.07	20230710	5.00	N	041020	500	248 억	181217	N	N	2	N	N
179	20240701	150441	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7930	490	2	6.59	19084976560	2449918	204.19	7470	7940	7450	9670	5210	7440	7790.16	0.36	218716	7860	7650	7480	7270	7100	7755	7375	249	2230	500	5200	10	1	49725498	3943	18.48	4.74	12	4.93	429.00	1673.00	10550	20240514	-24.83	2700	20230710	193.70	10550	-24.83	20240514	4145	91.31	20240104	10550	-24.83	20240514	2700	193.70	20230710	5.00	N	041020	500	248 억	181217	N	N	2	N	N
180	20240701	140439	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7860	420	2	5.65	16617468490	2136639	178.08	7470	7920	7450	9670	5210	7440	7777.51	0.36	138517	7860	7650	7480	7270	7100	7755	7375	249	2230	500	5200	10	1	49725498	3908	18.32	4.70	12	4.30	429.00	1673.00	10550	20240514	-25.50	2700	20230710	191.11	10550	-25.50	20240514	4145	89.63	20240104	10550	-25.50	20240514	2700	191.11	20230710	5.00	N	041020	500	248 억	181217	N	N	2	N	N
181	20240701	130439	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7870	430	2	5.78	14519377000	1870354	155.88	7470	7900	7450	9670	5210	7440	7763.04	0.36	157962	7860	7650	7480	7270	7100	7755	7375	249	2230	500	5200	10	1	49725498	3913	18.34	4.70	12	3.76	429.00	1673.00	10550	20240514	-25.40	2700	20230710	191.48	10550	-25.40	20240514	4145	89.87	20240104	10550	-25.40	20240514	2700	191.48	20230710	5.00	N	041020	500	248 억	181217	N	N	2	N	N
182	20240701	120441	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7840	400	2	5.38	12973343660	1673539	139.48	7470	7900	7450	9670	5210	7440	7752.19	0.36	138211	7860	7650	7480	7270	7100	7755	7375	249	2230	500	5200	10	1	49725498	3898	18.28	4.69	12	3.37	429.00	1673.00	10550	20240514	-25.69	2700	20230710	190.37	10550	-25.69	20240514	4145	89.14	20240104	10550	-25.69	20240514	2700	190.37	20230710	5.00	N	041020	500	248 억	181217	N	N	2	N	N
183	20240701	110439	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7750	310	2	4.17	10601771970	1370757	114.24	7470	7880	7450	9670	5210	7440	7734.41	0.36	125151	7860	7650	7480	7270	7100	7755	7375	249	2230	500	5200	10	1	49725498	3854	18.07	4.63	12	2.76	429.00	1673.00	10550	20240514	-26.54	2700	20230710	187.04	10550	-26.54	20240514	4145	86.97	20240104	10550	-26.54	20240514	2700	187.04	20230710	5.00	N	041020	500	248 억	181217	N	N	2	N	N
184	20240701	100438	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7720	280	2	3.76	5067058410	660404	55.04	7470	7760	7450	9670	5210	7440	7672.94	0.36	39269	7860	7650	7480	7270	7100	7755	7375	249	2230	500	5200	10	1	49725498	3839	18.00	4.61	12	1.33	429.00	1673.00	10550	20240514	-26.82	2700	20230710	185.93	10550	-26.82	20240514	4145	86.25	20240104	10550	-26.82	20240514	2700	185.93	20230710	5.00	N	041020	500	248 억	181217	N	N	2	N	N
185	20240701	090438	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7500	60	2	0.81	138869380	18586	1.55	7470	7500	7450	9670	5210	7440	7473.12	0.36	-319	7860	7650	7480	7270	7100	7755	7375	249	2230	500	5200	10	1	49725498	3729	17.48	4.48	12	0.04	429.00	1673.00	10550	20240514	-28.91	2700	20230710	177.78	10550	-28.91	20240514	4145	80.94	20240104	10550	-28.91	20240514	2700	177.78	20230710	5.00	N	041020	500	248 억	181217	N	N	2	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History