KissMeData/298830/price/prices-20240701.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

78 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	161135	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4735	-70	5	-1.46	1526453090	320397	95.18	4810	4860	4690	6240	3365	4805	4764.50	0.22	30922	4988	4896	4848	4756	4708	4872	4732	53	1435	100	3360	5	1	52619061	2492	49.32	2.98	12	0.61	96.00	1587.00	11650	20230905	-59.36	3860	20231030	22.67	8080	-41.40	20240108	4655	1.72	20240423	11650	-59.36	20230905	3860	22.67	20231030	5.53	N	298830	100	53 억	117228	N	N	55	N	N
3	20240731	151153	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4740	-65	5	-1.35	1379331955	289321	85.95	4810	4860	4690	6240	3365	4805	4767.48	0.22	17522	4988	4896	4848	4756	4708	4872	4732	53	1435	100	3360	5	1	52619061	2494	49.38	2.99	12	0.55	96.00	1587.00	11650	20230905	-59.31	3860	20231030	22.80	8080	-41.34	20240108	4655	1.83	20240423	11650	-59.31	20230905	3860	22.80	20231030	5.53	N	298830	100	53 억	117228	N	N	55	N	N
4	20240731	141152	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4730	-75	5	-1.56	1021394765	213413	63.40	4810	4860	4730	6240	3365	4805	4786.00	0.22	1379	4988	4896	4848	4756	4708	4872	4732	53	1435	100	3360	5	1	52619061	2489	49.27	2.98	12	0.41	96.00	1587.00	11650	20230905	-59.40	3860	20231030	22.54	8080	-41.46	20240108	4655	1.61	20240423	11650	-59.40	20230905	3860	22.54	20231030	5.53	N	298830	100	53 억	117228	N	N	55	N	N
5	20240731	131148	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4770	-35	5	-0.73	787080135	164021	48.73	4810	4860	4750	6240	3365	4805	4798.65	0.22	4884	4988	4896	4848	4756	4708	4872	4732	53	1435	100	3360	5	1	52619061	2510	49.69	3.01	12	0.31	96.00	1587.00	11650	20230905	-59.06	3860	20231030	23.58	8080	-40.97	20240108	4655	2.47	20240423	11650	-59.06	20230905	3860	23.58	20231030	5.53	N	298830	100	53 억	117228	N	N	55	N	N
6	20240731	121146	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4775	-30	5	-0.62	690107280	143640	42.67	4810	4860	4755	6240	3365	4805	4804.42	0.22	3654	4988	4896	4848	4756	4708	4872	4732	53	1435	100	3360	5	1	52619061	2513	49.74	3.01	12	0.27	96.00	1587.00	11650	20230905	-59.01	3860	20231030	23.70	8080	-40.90	20240108	4655	2.58	20240423	11650	-59.01	20230905	3860	23.70	20231030	5.53	N	298830	100	53 억	117228	N	N	55	N	N
7	20240731	111150	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4770	-35	5	-0.73	531912140	110425	32.81	4810	4860	4755	6240	3365	4805	4816.95	0.22	-308	4988	4896	4848	4756	4708	4872	4732	53	1435	100	3360	5	1	52619061	2510	49.69	3.01	12	0.21	96.00	1587.00	11650	20230905	-59.06	3860	20231030	23.58	8080	-40.97	20240108	4655	2.47	20240423	11650	-59.06	20230905	3860	23.58	20231030	5.53	N	298830	100	53 억	117228	N	N	55	N	N
8	20240731	101145	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4855	50	2	1.04	313882160	65011	19.31	4810	4860	4790	6240	3365	4805	4828.14	0.22	5215	4988	4896	4848	4756	4708	4872	4732	53	1435	100	3360	5	1	52619061	2555	50.57	3.06	12	0.12	96.00	1587.00	11650	20230905	-58.33	3860	20231030	25.78	8080	-39.91	20240108	4655	4.30	20240423	11650	-58.33	20230905	3860	25.78	20231030	5.53	N	298830	100	53 억	117228	N	N	55	N	N
9	20240731	091145	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4810	5	2	0.10	66506065	13841	4.11	4810	4815	4790	6240	3365	4805	4805.00	0.22	-519	4988	4896	4848	4756	4708	4872	4732	53	1435	100	3360	5	1	52619061	2531	50.10	3.03	12	0.03	96.00	1587.00	11650	20230905	-58.71	3860	20231030	24.61	8080	-40.47	20240108	4655	3.33	20240423	11650	-58.71	20230905	3860	24.61	20231030	5.53	N	298830	100	53 억	117228	N	N	55	N	N
10	20240730	161115	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4805	-95	5	-1.94	1610730650	331593	75.16	4895	4940	4800	6370	3430	4900	4857.51	0.27	-22770	5130	5015	4945	4830	4760	5072	4887	53	1470	100	3430	5	1	52619061	2528	50.05	3.03	12	0.63	96.00	1587.00	11650	20230905	-58.76	3860	20231030	24.48	8080	-40.53	20240108	4655	3.22	20240423	11650	-58.76	20230905	3860	24.48	20231030	5.55	N	298830	100	53 억	139825	N	N	55	N	N
11	20240730	151140	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4820	-80	5	-1.63	1414429655	290759	65.90	4895	4940	4810	6370	3430	4900	4864.48	0.27	-20542	5130	5015	4945	4830	4760	5072	4887	53	1470	100	3430	5	1	52619061	2536	50.21	3.04	12	0.55	96.00	1587.00	11650	20230905	-58.63	3860	20231030	24.87	8080	-40.35	20240108	4655	3.54	20240423	11650	-58.63	20230905	3860	24.87	20231030	5.55	N	298830	100	53 억	139825	N	N	0	N	N
12	20240730	141126	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4835	-65	5	-1.33	1221747640	250803	56.85	4895	4940	4820	6370	3430	4900	4871.22	0.27	-17666	5130	5015	4945	4830	4760	5072	4887	53	1470	100	3430	5	1	52619061	2544	50.36	3.05	12	0.48	96.00	1587.00	11650	20230905	-58.50	3860	20231030	25.26	8080	-40.16	20240108	4655	3.87	20240423	11650	-58.50	20230905	3860	25.26	20231030	5.55	N	298830	100	53 억	139825	N	N	0	N	N
13	20240730	131130	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4825	-75	5	-1.53	1126565365	231096	52.38	4895	4940	4820	6370	3430	4900	4874.77	0.27	-16773	5130	5015	4945	4830	4760	5072	4887	53	1470	100	3430	5	1	52619061	2539	50.26	3.04	12	0.44	96.00	1587.00	11650	20230905	-58.58	3860	20231030	25.00	8080	-40.28	20240108	4655	3.65	20240423	11650	-58.58	20230905	3860	25.00	20231030	5.55	N	298830	100	53 억	139825	N	N	0	N	N
14	20240730	121122	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4875	-25	5	-0.51	959560925	196645	44.57	4895	4940	4835	6370	3430	4900	4879.55	0.27	-9890	5130	5015	4945	4830	4760	5072	4887	53	1470	100	3430	5	1	52619061	2565	50.78	3.07	12	0.37	96.00	1587.00	11650	20230905	-58.15	3860	20231030	26.30	8080	-39.67	20240108	4655	4.73	20240423	11650	-58.15	20230905	3860	26.30	20231030	5.55	N	298830	100	53 억	139825	N	N	0	N	N
15	20240730	111131	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4870	-30	5	-0.61	697143720	142932	32.40	4895	4940	4835	6370	3430	4900	4877.28	0.27	-13742	5130	5015	4945	4830	4760	5072	4887	53	1470	100	3430	5	1	52619061	2563	50.73	3.07	12	0.27	96.00	1587.00	11650	20230905	-58.20	3860	20231030	26.17	8080	-39.73	20240108	4655	4.62	20240423	11650	-58.20	20230905	3860	26.17	20231030	5.55	N	298830	100	53 억	139825	N	N	0	N	N
16	20240730	101139	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4870	-30	5	-0.61	458734710	93822	21.27	4895	4940	4850	6370	3430	4900	4889.30	0.27	-299	5130	5015	4945	4830	4760	5072	4887	53	1470	100	3430	5	1	52619061	2563	50.73	3.07	12	0.18	96.00	1587.00	11650	20230905	-58.20	3860	20231030	26.17	8080	-39.73	20240108	4655	4.62	20240423	11650	-58.20	20230905	3860	26.17	20231030	5.55	N	298830	100	53 억	139825	N	N	0	N	N
17	20240730	091141	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4915	15	2	0.31	104562575	21276	4.82	4895	4940	4895	6370	3430	4900	4915.34	0.27	856	5130	5015	4945	4830	4760	5072	4887	53	1470	100	3430	5	1	52619061	2586	51.20	3.10	12	0.04	96.00	1587.00	11650	20230905	-57.81	3860	20231030	27.33	8080	-39.17	20240108	4655	5.59	20240423	11650	-57.81	20230905	3860	27.33	20231030	5.55	N	298830	100	53 억	139825	N	N	0	N	N
18	20240729	161115	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4900	25	2	0.51	2118339610	430361	60.84	4880	5060	4875	6330	3415	4875	4922.41	0.28	-7356	5225	5050	4935	4760	4645	4992	4702	53	1455	100	3410	5	1	52619061	2578	51.04	3.09	12	0.82	96.00	1587.00	11650	20230905	-57.94	3860	20231030	26.94	8080	-39.36	20240108	4655	5.26	20240423	11650	-57.94	20230905	3860	26.94	20231030	5.54	N	298830	100	53 억	145301	N	N	0	N	N
19	20240729	151131	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4915	40	2	0.82	2033459750	413045	58.39	4880	5060	4875	6330	3415	4875	4923.14	0.28	-8649	5225	5050	4935	4760	4645	4992	4702	53	1455	100	3410	5	1	52619061	2586	51.20	3.10	12	0.78	96.00	1587.00	11650	20230905	-57.81	3860	20231030	27.33	8080	-39.17	20240108	4655	5.59	20240423	11650	-57.81	20230905	3860	27.33	20231030	5.54	N	298830	100	53 억	145301	N	N	0	N	N
20	20240729	141139	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4905	30	2	0.62	1728423935	350757	49.59	4880	5060	4875	6330	3415	4875	4927.75	0.28	-19133	5225	5050	4935	4760	4645	4992	4702	53	1455	100	3410	5	1	52619061	2581	51.09	3.09	12	0.67	96.00	1587.00	11650	20230905	-57.90	3860	20231030	27.07	8080	-39.29	20240108	4655	5.37	20240423	11650	-57.90	20230905	3860	27.07	20231030	5.54	N	298830	100	53 억	145301	N	N	0	N	N
21	20240729	131135	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4890	15	2	0.31	1093887050	222685	31.48	4880	4975	4875	6330	3415	4875	4912.32	0.28	-16656	5225	5050	4935	4760	4645	4992	4702	53	1455	100	3410	5	1	52619061	2573	50.94	3.08	12	0.42	96.00	1587.00	11650	20230905	-58.03	3860	20231030	26.68	8080	-39.48	20240108	4655	5.05	20240423	11650	-58.03	20230905	3860	26.68	20231030	5.54	N	298830	100	53 억	145301	N	N	0	N	N
22	20240729	121136	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4900	25	2	0.51	1041306090	211934	29.96	4880	4975	4875	6330	3415	4875	4913.41	0.28	-16656	5225	5050	4935	4760	4645	4992	4702	53	1455	100	3410	5	1	52619061	2578	51.04	3.09	12	0.40	96.00	1587.00	11650	20230905	-57.94	3860	20231030	26.94	8080	-39.36	20240108	4655	5.26	20240423	11650	-57.94	20230905	3860	26.94	20231030	5.54	N	298830	100	53 억	145301	N	N	0	N	N
23	20240729	111124	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4905	30	2	0.62	953424830	193976	27.42	4880	4975	4875	6330	3415	4875	4915.24	0.28	-15933	5225	5050	4935	4760	4645	4992	4702	53	1455	100	3410	5	1	52619061	2581	51.09	3.09	12	0.37	96.00	1587.00	11650	20230905	-57.90	3860	20231030	27.07	8080	-39.29	20240108	4655	5.37	20240423	11650	-57.90	20230905	3860	27.07	20231030	5.54	N	298830	100	53 억	145301	N	N	0	N	N
24	20240729	101121	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4920	45	2	0.92	788752850	160402	22.68	4880	4975	4875	6330	3415	4875	4917.44	0.28	-18180	5225	5050	4935	4760	4645	4992	4702	53	1455	100	3410	5	1	52619061	2589	51.25	3.10	12	0.30	96.00	1587.00	11650	20230905	-57.77	3860	20231030	27.46	8080	-39.11	20240108	4655	5.69	20240423	11650	-57.77	20230905	3860	27.46	20231030	5.54	N	298830	100	53 억	145301	N	N	0	N	N
25	20240729	091120	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4940	65	2	1.33	305212470	62264	8.80	4880	4950	4875	6330	3415	4875	4902.06	0.28	1588	5225	5050	4935	4760	4645	4992	4702	53	1455	100	3410	5	1	52619061	2599	51.46	3.11	12	0.12	96.00	1587.00	11650	20230905	-57.60	3860	20231030	27.98	8080	-38.86	20240108	4655	6.12	20240423	11650	-57.60	20230905	3860	27.98	20231030	5.54	N	298830	100	53 억	145301	N	N	0	N	N
26	20240726	161103	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4875	-195	5	-3.85	3421706020	695831	154.49	5050	5110	4820	6590	3550	5070	4917.53	0.40	-65122	5216	5142	5096	5022	4976	5120	5000	53	1520	100	3540	5	1	52619061	2565	50.78	3.07	12	1.32	96.00	1587.00	11650	20230905	-58.15	3860	20231030	26.30	8080	-39.67	20240108	4655	4.73	20240423	11650	-58.15	20230905	3860	26.30	20231030	5.50	N	298830	100	53 억	207941	N	N	0	N	N
27	20240726	151116	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4895	-175	5	-3.45	3268981310	664534	147.54	5050	5110	4820	6590	3550	5070	4919.21	0.40	-64021	5216	5142	5096	5022	4976	5120	5000	53	1520	100	3540	5	1	52619061	2576	50.99	3.08	12	1.26	96.00	1587.00	11650	20230905	-57.98	3860	20231030	26.81	8080	-39.42	20240108	4655	5.16	20240423	11650	-57.98	20230905	3860	26.81	20231030	5.50	N	298830	100	53 억	207941	N	N	0	N	N
28	20240726	141115	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4885	-185	5	-3.65	3036009210	616927	136.97	5050	5110	4820	6590	3550	5070	4921.18	0.40	-62451	5216	5142	5096	5022	4976	5120	5000	53	1520	100	3540	5	1	52619061	2570	50.89	3.08	12	1.17	96.00	1587.00	11650	20230905	-58.07	3860	20231030	26.55	8080	-39.54	20240108	4655	4.94	20240423	11650	-58.07	20230905	3860	26.55	20231030	5.50	N	298830	100	53 억	207941	N	N	0	N	N
29	20240726	131116	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4890	-180	5	-3.55	2689508850	545944	121.21	5050	5110	4820	6590	3550	5070	4926.35	0.40	-44714	5216	5142	5096	5022	4976	5120	5000	53	1520	100	3540	5	1	52619061	2573	50.94	3.08	12	1.04	96.00	1587.00	11650	20230905	-58.03	3860	20231030	26.68	8080	-39.48	20240108	4655	5.05	20240423	11650	-58.03	20230905	3860	26.68	20231030	5.50	N	298830	100	53 억	207941	N	N	0	N	N
30	20240726	121120	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4920	-150	5	-2.96	2453895340	497944	110.55	5050	5110	4820	6590	3550	5070	4928.05	0.40	-26935	5216	5142	5096	5022	4976	5120	5000	53	1520	100	3540	5	1	52619061	2589	51.25	3.10	12	0.95	96.00	1587.00	11650	20230905	-57.77	3860	20231030	27.46	8080	-39.11	20240108	4655	5.69	20240423	11650	-57.77	20230905	3860	27.46	20231030	5.50	N	298830	100	53 억	207941	N	N	0	N	N
31	20240726	111121	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4905	-165	5	-3.25	2305691740	467716	103.84	5050	5110	4820	6590	3550	5070	4929.68	0.40	-29503	5216	5142	5096	5022	4976	5120	5000	53	1520	100	3540	5	1	52619061	2581	51.09	3.09	12	0.89	96.00	1587.00	11650	20230905	-57.90	3860	20231030	27.07	8080	-39.29	20240108	4655	5.37	20240423	11650	-57.90	20230905	3860	27.07	20231030	5.50	N	298830	100	53 억	207941	N	N	0	N	N
32	20240726	101113	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4900	-170	5	-3.35	1807874570	366205	81.30	5050	5110	4820	6590	3550	5070	4936.78	0.40	-26361	5216	5142	5096	5022	4976	5120	5000	53	1520	100	3540	5	1	52619061	2578	51.04	3.09	12	0.70	96.00	1587.00	11650	20230905	-57.94	3860	20231030	26.94	8080	-39.36	20240108	4655	5.26	20240423	11650	-57.94	20230905	3860	26.94	20231030	5.50	N	298830	100	53 억	207941	N	N	0	N	N
33	20240726	091113	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5050	-20	5	-0.39	271495330	53628	11.91	5050	5110	5020	6590	3550	5070	5062.57	0.40	8557	5216	5142	5096	5022	4976	5120	5000	53	1520	100	3540	10	1	52619061	2657	52.60	3.18	12	0.10	96.00	1587.00	11650	20230905	-56.65	3860	20231030	30.83	8080	-37.50	20240108	4655	8.49	20240423	11650	-56.65	20230905	3860	30.83	20231030	5.50	N	298830	100	53 억	207941	N	N	0	N	N
34	20240725	161111	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5070	-190	5	-3.61	2226711000	437342	46.75	5090	5170	5050	6830	3690	5260	5091.49	0.34	21196	5520	5390	5200	5070	4880	5455	5135	53	1570	100	3680	10	1	52619061	2668	52.81	3.19	12	0.83	96.00	1587.00	11650	20230905	-56.48	3860	20231030	31.35	8080	-37.25	20240108	4655	8.92	20240423	11650	-56.48	20230905	3860	31.35	20231030	5.54	N	298830	100	53 억	180858	N	N	0	N	N
35	20240725	151123	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5060	-200	5	-3.80	2055017930	403499	43.13	5090	5170	5050	6830	3690	5260	5092.98	0.34	34040	5520	5390	5200	5070	4880	5455	5135	53	1570	100	3680	10	1	52619061	2663	52.71	3.19	12	0.77	96.00	1587.00	11650	20230905	-56.57	3860	20231030	31.09	8080	-37.38	20240108	4655	8.70	20240423	11650	-56.57	20230905	3860	31.09	20231030	5.54	N	298830	100	53 억	180858	N	N	0	N	N
36	20240725	141119	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5110	-150	5	-2.85	1647691150	323300	34.56	5090	5170	5050	6830	3690	5260	5096.46	0.34	42095	5520	5390	5200	5070	4880	5455	5135	53	1570	100	3680	10	1	52619061	2689	53.23	3.22	12	0.61	96.00	1587.00	11650	20230905	-56.14	3860	20231030	32.38	8080	-36.76	20240108	4655	9.77	20240423	11650	-56.14	20230905	3860	32.38	20231030	5.54	N	298830	100	53 억	180858	N	N	0	N	N
37	20240725	131112	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5150	-110	5	-2.09	1368071720	268772	28.73	5090	5170	5050	6830	3690	5260	5090.06	0.34	12719	5520	5390	5200	5070	4880	5455	5135	53	1570	100	3680	10	1	52619061	2710	53.65	3.25	12	0.51	96.00	1587.00	11650	20230905	-55.79	3860	20231030	33.42	8080	-36.26	20240108	4655	10.63	20240423	11650	-55.79	20230905	3860	33.42	20231030	5.54	N	298830	100	53 억	180858	N	N	0	N	N
38	20240725	121118	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5120	-140	5	-2.66	1239983420	243876	26.07	5090	5150	5050	6830	3690	5260	5084.46	0.34	251	5520	5390	5200	5070	4880	5455	5135	53	1570	100	3680	10	1	52619061	2694	53.33	3.23	12	0.46	96.00	1587.00	11650	20230905	-56.05	3860	20231030	32.64	8080	-36.63	20240108	4655	9.99	20240423	11650	-56.05	20230905	3860	32.64	20231030	5.54	N	298830	100	53 억	180858	N	N	0	N	N
39	20240725	111116	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5070	-190	5	-3.61	1120495870	220480	23.57	5090	5140	5050	6830	3690	5260	5082.05	0.34	-11391	5520	5390	5200	5070	4880	5455	5135	53	1570	100	3680	10	1	52619061	2668	52.81	3.19	12	0.42	96.00	1587.00	11650	20230905	-56.48	3860	20231030	31.35	8080	-37.25	20240108	4655	8.92	20240423	11650	-56.48	20230905	3860	31.35	20231030	5.54	N	298830	100	53 억	180858	N	N	0	N	N
40	20240725	101108	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5060	-200	5	-3.80	853175450	167741	17.93	5090	5140	5050	6830	3690	5260	5086.24	0.34	-12371	5520	5390	5200	5070	4880	5455	5135	53	1570	100	3680	10	1	52619061	2663	52.71	3.19	12	0.32	96.00	1587.00	11650	20230905	-56.57	3860	20231030	31.09	8080	-37.38	20240108	4655	8.70	20240423	11650	-56.57	20230905	3860	31.09	20231030	5.54	N	298830	100	53 억	180858	N	N	0	N	N
41	20240725	091104	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5140	-120	5	-2.28	342366870	67203	7.18	5090	5140	5050	6830	3690	5260	5094.44	0.34	1058	5520	5390	5200	5070	4880	5455	5135	53	1570	100	3680	10	1	52619061	2705	53.54	3.24	12	0.13	96.00	1587.00	11650	20230905	-55.88	3860	20231030	33.16	8080	-36.39	20240108	4655	10.42	20240423	11650	-55.88	20230905	3860	33.16	20231030	5.54	N	298830	100	53 억	180858	N	N	0	N	N
42	20240724	161103	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5260	190	2	3.75	4853899690	930264	138.30	5020	5330	5010	6590	3550	5070	5217.74	0.18	101108	5370	5220	5140	4990	4910	5180	4950	53	1520	100	3540	10	1	52619061	2768	54.79	3.31	12	1.77	96.00	1587.00	11650	20230905	-54.85	3860	20231030	36.27	8080	-34.90	20240108	4655	13.00	20240423	11650	-54.85	20230905	3860	36.27	20231030	5.65	N	298830	100	53 억	92749	N	N	0	N	N
43	20240724	151120	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5260	190	2	3.75	4698556050	900672	133.90	5020	5330	5010	6590	3550	5070	5216.72	0.18	99955	5370	5220	5140	4990	4910	5180	4950	53	1520	100	3540	10	1	52619061	2768	54.79	3.31	12	1.71	96.00	1587.00	11650	20230905	-54.85	3860	20231030	36.27	8080	-34.90	20240108	4655	13.00	20240423	11650	-54.85	20230905	3860	36.27	20231030	5.65	N	298830	100	53 억	92749	N	N	0	N	N
44	20240724	141114	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5260	190	2	3.75	4115356220	789913	117.43	5020	5330	5010	6590	3550	5070	5209.89	0.18	54968	5370	5220	5140	4990	4910	5180	4950	53	1520	100	3540	10	1	52619061	2768	54.79	3.31	12	1.50	96.00	1587.00	11650	20230905	-54.85	3860	20231030	36.27	8080	-34.90	20240108	4655	13.00	20240423	11650	-54.85	20230905	3860	36.27	20231030	5.65	N	298830	100	53 억	92749	N	N	0	N	N
45	20240724	131119	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5220	150	2	2.96	3762237560	722524	107.41	5020	5330	5010	6590	3550	5070	5207.08	0.18	28182	5370	5220	5140	4990	4910	5180	4950	53	1520	100	3540	10	1	52619061	2747	54.38	3.29	12	1.37	96.00	1587.00	11650	20230905	-55.19	3860	20231030	35.23	8080	-35.40	20240108	4655	12.14	20240423	11650	-55.19	20230905	3860	35.23	20231030	5.65	N	298830	100	53 억	92749	N	N	0	N	N
46	20240724	121117	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5230	160	2	3.16	3481311260	668772	99.42	5020	5330	5010	6590	3550	5070	5205.53	0.18	18411	5370	5220	5140	4990	4910	5180	4950	53	1520	100	3540	10	1	52619061	2752	54.48	3.30	12	1.27	96.00	1587.00	11650	20230905	-55.11	3860	20231030	35.49	8080	-35.27	20240108	4655	12.35	20240423	11650	-55.11	20230905	3860	35.49	20231030	5.65	N	298830	100	53 억	92749	N	N	0	N	N
47	20240724	111115	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5150	80	2	1.58	1397893680	272302	40.48	5020	5230	5010	6590	3550	5070	5133.62	0.18	-1695	5370	5220	5140	4990	4910	5180	4950	53	1520	100	3540	10	1	52619061	2710	53.65	3.25	12	0.52	96.00	1587.00	11650	20230905	-55.79	3860	20231030	33.42	8080	-36.26	20240108	4655	10.63	20240423	11650	-55.79	20230905	3860	33.42	20231030	5.65	N	298830	100	53 억	92749	N	N	0	N	N
48	20240724	101142	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5120	50	2	0.99	456810240	90270	13.42	5020	5120	5010	6590	3550	5070	5060.49	0.18	7065	5370	5220	5140	4990	4910	5180	4950	53	1520	100	3540	10	1	52619061	2694	53.33	3.23	12	0.17	96.00	1587.00	11650	20230905	-56.05	3860	20231030	32.64	8080	-36.63	20240108	4655	9.99	20240423	11650	-56.05	20230905	3860	32.64	20231030	5.65	N	298830	100	53 억	92749	N	N	0	N	N
49	20240724	091105	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5100	30	2	0.59	206394250	41026	6.10	5020	5110	5010	6590	3550	5070	5030.80	0.18	-75	5370	5220	5140	4990	4910	5180	4950	53	1520	100	3540	10	1	52619061	2684	53.12	3.21	12	0.08	96.00	1587.00	11650	20230905	-56.22	3860	20231030	32.12	8080	-36.88	20240108	4655	9.56	20240423	11650	-56.22	20230905	3860	32.12	20231030	5.65	N	298830	100	53 억	92749	N	N	0	N	N
50	20240723	161057	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5070	-50	5	-0.98	3388150360	656304	92.38	5120	5290	5060	6650	3590	5120	5163.18	0.24	-31734	5486	5302	5176	4992	4866	5240	4930	53	1530	100	3580	10	1	52619061	2668	52.81	3.19	12	1.25	96.00	1587.00	11650	20230905	-56.48	3860	20231030	31.35	8080	-37.25	20240108	4655	8.92	20240423	11650	-56.48	20230905	3860	31.35	20231030	5.87	N	298830	100	53 억	124422	N	N	2	N	N
51	20240723	151125	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5110	-10	5	-0.20	3096980190	598924	84.30	5120	5290	5100	6650	3590	5120	5170.94	0.24	-34188	5486	5302	5176	4992	4866	5240	4930	53	1530	100	3580	10	1	52619061	2689	53.23	3.22	12	1.14	96.00	1587.00	11650	20230905	-56.14	3860	20231030	32.38	8080	-36.76	20240108	4655	9.77	20240423	11650	-56.14	20230905	3860	32.38	20231030	5.87	N	298830	100	53 억	124422	N	N	2	N	N
52	20240723	141100	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5120	0	3	0.00	2679526620	517394	72.83	5120	5290	5100	6650	3590	5120	5178.93	0.24	-38202	5486	5302	5176	4992	4866	5240	4930	53	1530	100	3580	10	1	52619061	2694	53.33	3.23	12	0.98	96.00	1587.00	11650	20230905	-56.05	3860	20231030	32.64	8080	-36.63	20240108	4655	9.99	20240423	11650	-56.05	20230905	3860	32.64	20231030	5.87	N	298830	100	53 억	124422	N	N	2	N	N
53	20240723	131056	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5150	30	2	0.59	2469758920	476410	67.06	5120	5290	5100	6650	3590	5120	5184.15	0.24	-37770	5486	5302	5176	4992	4866	5240	4930	53	1530	100	3580	10	1	52619061	2710	53.65	3.25	12	0.91	96.00	1587.00	11650	20230905	-55.79	3860	20231030	33.42	8080	-36.26	20240108	4655	10.63	20240423	11650	-55.79	20230905	3860	33.42	20231030	5.87	N	298830	100	53 억	124422	N	N	2	N	N
54	20240723	121106	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5160	40	2	0.78	2289501070	441257	62.11	5120	5290	5100	6650	3590	5120	5188.65	0.24	-38197	5486	5302	5176	4992	4866	5240	4930	53	1530	100	3580	10	1	52619061	2715	53.75	3.25	12	0.84	96.00	1587.00	11650	20230905	-55.71	3860	20231030	33.68	8080	-36.14	20240108	4655	10.85	20240423	11650	-55.71	20230905	3860	33.68	20231030	5.87	N	298830	100	53 억	124422	N	N	2	N	N
55	20240723	111104	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5170	50	2	0.98	2141294640	412505	58.06	5120	5290	5100	6650	3590	5120	5191.02	0.24	-38557	5486	5302	5176	4992	4866	5240	4930	53	1530	100	3580	10	1	52619061	2720	53.85	3.26	12	0.78	96.00	1587.00	11650	20230905	-55.62	3860	20231030	33.94	8080	-36.01	20240108	4655	11.06	20240423	11650	-55.62	20230905	3860	33.94	20231030	5.87	N	298830	100	53 억	124422	N	N	2	N	N
56	20240723	101057	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5190	70	2	1.37	923461130	179547	25.27	5120	5190	5100	6650	3590	5120	5143.33	0.24	-14643	5486	5302	5176	4992	4866	5240	4930	53	1530	100	3580	10	1	52619061	2731	54.06	3.27	12	0.34	96.00	1587.00	11650	20230905	-55.45	3860	20231030	34.46	8080	-35.77	20240108	4655	11.49	20240423	11650	-55.45	20230905	3860	34.46	20231030	5.87	N	298830	100	53 억	124422	N	N	2	N	N
57	20240723	091111	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5150	30	2	0.59	273934630	53200	7.49	5120	5180	5120	6650	3590	5120	5149.35	0.24	9650	5486	5302	5176	4992	4866	5240	4930	53	1530	100	3580	10	1	52619061	2710	53.65	3.25	12	0.10	96.00	1587.00	11650	20230905	-55.79	3860	20231030	33.42	8080	-36.26	20240108	4655	10.63	20240423	11650	-55.79	20230905	3860	33.42	20231030	5.87	N	298830	100	53 억	124422	N	N	2	N	N
58	20240722	161052	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5120	-200	5	-3.76	3549139550	690432	84.80	5300	5360	5050	6910	3730	5320	5140.54	0.19	25170	5673	5496	5353	5176	5033	5425	5105	53	1590	100	3720	10	1	52619061	2694	53.33	3.23	12	1.31	96.00	1587.00	11650	20230905	-56.05	3860	20231030	32.64	8080	-36.63	20240108	4655	9.99	20240423	11650	-56.05	20230905	3860	32.64	20231030	6.15	N	298830	100	53 억	100089	N	N	2	N	N
59	20240722	151102	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5070	-250	5	-4.70	3259672850	633753	77.83	5300	5360	5050	6910	3730	5320	5143.42	0.19	17735	5673	5496	5353	5176	5033	5425	5105	53	1590	100	3720	10	1	52619061	2668	52.81	3.19	12	1.20	96.00	1587.00	11650	20230905	-56.48	3860	20231030	31.35	8080	-37.25	20240108	4655	8.92	20240423	11650	-56.48	20230905	3860	31.35	20231030	6.15	N	298830	100	53 억	100089	N	N	4	N	N
60	20240722	141108	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5090	-230	5	-4.32	2753442020	534157	65.60	5300	5360	5070	6910	3730	5320	5154.71	0.19	12283	5673	5496	5353	5176	5033	5425	5105	53	1590	100	3720	10	1	52619061	2678	53.02	3.21	12	1.02	96.00	1587.00	11650	20230905	-56.31	3860	20231030	31.87	8080	-37.00	20240108	4655	9.34	20240423	11650	-56.31	20230905	3860	31.87	20231030	6.15	N	298830	100	53 억	100089	N	N	4	N	N
61	20240722	131104	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5110	-210	5	-3.95	2368761640	458556	56.32	5300	5360	5080	6910	3730	5320	5165.66	0.19	-2414	5673	5496	5353	5176	5033	5425	5105	53	1590	100	3720	10	1	52619061	2689	53.23	3.22	12	0.87	96.00	1587.00	11650	20230905	-56.14	3860	20231030	32.38	8080	-36.76	20240108	4655	9.77	20240423	11650	-56.14	20230905	3860	32.38	20231030	6.15	N	298830	100	53 억	100089	N	N	4	N	N
62	20240722	121101	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5150	-170	5	-3.20	1865153860	359922	44.20	5300	5360	5090	6910	3730	5320	5182.07	0.19	5928	5673	5496	5353	5176	5033	5425	5105	53	1590	100	3720	10	1	52619061	2710	53.65	3.25	12	0.68	96.00	1587.00	11650	20230905	-55.79	3860	20231030	33.42	8080	-36.26	20240108	4655	10.63	20240423	11650	-55.79	20230905	3860	33.42	20231030	6.15	N	298830	100	53 억	100089	N	N	4	N	N
63	20240722	111059	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5130	-190	5	-3.57	1685257580	324922	39.91	5300	5360	5090	6910	3730	5320	5186.61	0.19	1788	5673	5496	5353	5176	5033	5425	5105	53	1590	100	3720	10	1	52619061	2699	53.44	3.23	12	0.62	96.00	1587.00	11650	20230905	-55.97	3860	20231030	32.90	8080	-36.51	20240108	4655	10.20	20240423	11650	-55.97	20230905	3860	32.90	20231030	6.15	N	298830	100	53 억	100089	N	N	4	N	N
64	20240722	101059	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5140	-180	5	-3.38	1410895450	271587	33.35	5300	5360	5090	6910	3730	5320	5194.96	0.19	-754	5673	5496	5353	5176	5033	5425	5105	53	1590	100	3720	10	1	52619061	2705	53.54	3.24	12	0.52	96.00	1587.00	11650	20230905	-55.88	3860	20231030	33.16	8080	-36.39	20240108	4655	10.42	20240423	11650	-55.88	20230905	3860	33.16	20231030	6.15	N	298830	100	53 억	100089	N	N	4	N	N
65	20240722	091103	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5330	10	2	0.19	199994640	37755	4.64	5300	5330	5270	6910	3730	5320	5297.11	0.19	11267	5673	5496	5353	5176	5033	5425	5105	53	1590	100	3720	10	1	52619061	2805	55.52	3.36	12	0.07	96.00	1587.00	11650	20230905	-54.25	3860	20231030	38.08	8080	-34.03	20240108	4655	14.50	20240423	11650	-54.25	20230905	3860	38.08	20231030	6.15	N	298830	100	53 억	100089	N	N	4	N	N
66	20240719	161033	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5320	-180	5	-3.27	4239469430	796191	19.04	5500	5530	5210	7150	3850	5500	5324.65	0.15	21997	6706	6102	5796	5192	4886	5950	5040	53	1650	100	3850	10	1	52619061	2799	55.42	3.35	12	1.51	96.00	1587.00	11650	20230905	-54.33	3860	20231030	37.82	8080	-34.16	20240108	4655	14.29	20240423	11650	-54.33	20230905	3860	37.82	20231030	6.02	N	298830	100	53 억	77969	N	N	4	N	N
67	20240719	151044	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5300	-200	5	-3.64	3978147310	746955	17.87	5500	5530	5210	7150	3850	5500	5325.77	0.15	20626	6706	6102	5796	5192	4886	5950	5040	53	1650	100	3850	10	1	52619061	2789	55.21	3.34	12	1.42	96.00	1587.00	11650	20230905	-54.51	3860	20231030	37.31	8080	-34.41	20240108	4655	13.86	20240423	11650	-54.51	20230905	3860	37.31	20231030	6.02	N	298830	100	53 억	77969	N	N	0	N	N
68	20240719	141046	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5300	-200	5	-3.64	3692891930	693131	16.58	5500	5530	5210	7150	3850	5500	5327.79	0.15	22891	6706	6102	5796	5192	4886	5950	5040	53	1650	100	3850	10	1	52619061	2789	55.21	3.34	12	1.32	96.00	1587.00	11650	20230905	-54.51	3860	20231030	37.31	8080	-34.41	20240108	4655	13.86	20240423	11650	-54.51	20230905	3860	37.31	20231030	6.02	N	298830	100	53 억	77969	N	N	0	N	N
69	20240719	131037	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5240	-260	5	-4.73	3457071960	648429	15.51	5500	5530	5210	7150	3850	5500	5331.40	0.15	17885	6706	6102	5796	5192	4886	5950	5040	53	1650	100	3850	10	1	52619061	2757	54.58	3.30	12	1.23	96.00	1587.00	11650	20230905	-55.02	3860	20231030	35.75	8080	-35.15	20240108	4655	12.57	20240423	11650	-55.02	20230905	3860	35.75	20231030	6.02	N	298830	100	53 억	77969	N	N	0	N	N
70	20240719	121035	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5270	-230	5	-4.18	3163007560	592410	14.17	5500	5530	5210	7150	3850	5500	5339.16	0.15	18385	6706	6102	5796	5192	4886	5950	5040	53	1650	100	3850	10	1	52619061	2773	54.90	3.32	12	1.13	96.00	1587.00	11650	20230905	-54.76	3860	20231030	36.53	8080	-34.78	20240108	4655	13.21	20240423	11650	-54.76	20230905	3860	36.53	20231030	6.02	N	298830	100	53 억	77969	N	N	0	N	N
71	20240719	111047	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5250	-250	5	-4.55	2696100120	503489	12.04	5500	5530	5240	7150	3850	5500	5354.77	0.15	11923	6706	6102	5796	5192	4886	5950	5040	53	1650	100	3850	10	1	52619061	2763	54.69	3.31	12	0.96	96.00	1587.00	11650	20230905	-54.94	3860	20231030	36.01	8080	-35.02	20240108	4655	12.78	20240423	11650	-54.94	20230905	3860	36.01	20231030	6.02	N	298830	100	53 억	77969	N	N	0	N	N
72	20240719	101028	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5380	-120	5	-2.18	1600422790	296967	7.10	5500	5530	5320	7150	3850	5500	5389.15	0.15	7238	6706	6102	5796	5192	4886	5950	5040	53	1650	100	3850	10	1	52619061	2831	56.04	3.39	12	0.56	96.00	1587.00	11650	20230905	-53.82	3860	20231030	39.38	8080	-33.42	20240108	4655	15.57	20240423	11650	-53.82	20230905	3860	39.38	20231030	6.02	N	298830	100	53 억	77969	N	N	0	N	N
73	20240719	091049	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5350	-150	5	-2.73	811085980	149825	3.58	5500	5530	5330	7150	3850	5500	5413.43	0.15	13749	6706	6102	5796	5192	4886	5950	5040	53	1650	100	3850	10	1	52619061	2815	55.73	3.37	12	0.28	96.00	1587.00	11650	20230905	-54.08	3860	20231030	38.60	8080	-33.79	20240108	4655	14.93	20240423	11650	-54.08	20230905	3860	38.60	20231030	6.02	N	298830	100	53 억	77969	N	N	0	N	N
74	20240718	161026	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5500	-10	5	-0.18	24445772510	4134510	706.46	6000	6400	5490	7160	3860	5510	5913.50	0.30	-79758	5823	5666	5583	5426	5343	5625	5385	53	1650	100	3850	10	1	52619061	2894	57.29	3.47	12	7.86	96.00	1587.00	11650	20230905	-52.79	3860	20231030	42.49	8080	-31.93	20240108	4655	18.15	20240423	11650	-52.79	20230905	3860	42.49	20231030	6.18	N	298830	100	53 억	155504	N	N	10	N	N
75	20240718	151036	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5500	-10	5	-0.18	24022123560	4057469	693.30	6000	6400	5500	7160	3860	5510	5920.54	0.30	-80188	5823	5666	5583	5426	5343	5625	5385	53	1650	100	3850	10	1	52619061	2894	57.29	3.47	12	7.71	96.00	1587.00	11650	20230905	-52.79	3860	20231030	42.49	8080	-31.93	20240108	4655	18.15	20240423	11650	-52.79	20230905	3860	42.49	20231030	6.18	N	298830	100	53 억	155504	N	N	10	N	N
76	20240718	141029	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5600	90	2	1.63	23001656420	3873197	661.81	6000	6400	5570	7160	3860	5510	5938.75	0.30	-80629	5823	5666	5583	5426	5343	5625	5385	53	1650	100	3850	10	1	52619061	2947	58.33	3.53	12	7.36	96.00	1587.00	11650	20230905	-51.93	3860	20231030	45.08	8080	-30.69	20240108	4655	20.30	20240423	11650	-51.93	20230905	3860	45.08	20231030	6.18	N	298830	100	53 억	155504	N	N	10	N	N
77	20240718	131029	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5640	130	2	2.36	22392874540	3764381	643.22	6000	6400	5600	7160	3860	5510	5948.70	0.30	-79048	5823	5666	5583	5426	5343	5625	5385	53	1650	100	3850	10	1	52619061	2968	58.75	3.55	12	7.15	96.00	1587.00	11650	20230905	-51.59	3860	20231030	46.11	8080	-30.20	20240108	4655	21.16	20240423	11650	-51.59	20230905	3860	46.11	20231030	6.18	N	298830	100	53 억	155504	N	N	10	N	N
78	20240718	121030	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5660	150	2	2.72	21914437110	3679401	628.70	6000	6400	5600	7160	3860	5510	5956.06	0.30	-75042	5823	5666	5583	5426	5343	5625	5385	53	1650	100	3850	10	1	52619061	2978	58.96	3.57	12	6.99	96.00	1587.00	11650	20230905	-51.42	3860	20231030	46.63	8080	-29.95	20240108	4655	21.59	20240423	11650	-51.42	20230905	3860	46.63	20231030	6.18	N	298830	100	53 억	155504	N	N	10	N	N
79	20240718	111037	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5670	160	2	2.90	21392962840	3586801	612.87	6000	6400	5600	7160	3860	5510	5964.44	0.30	-70609	5823	5666	5583	5426	5343	5625	5385	53	1650	100	3850	10	1	52619061	2984	59.06	3.57	12	6.82	96.00	1587.00	11650	20230905	-51.33	3860	20231030	46.89	8080	-29.83	20240108	4655	21.80	20240423	11650	-51.33	20230905	3860	46.89	20231030	6.18	N	298830	100	53 억	155504	N	N	10	N	N
80	20240718	101037	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5610	100	2	1.81	20325341770	3397119	580.46	6000	6400	5600	7160	3860	5510	5983.20	0.30	-66293	5823	5666	5583	5426	5343	5625	5385	53	1650	100	3850	10	1	52619061	2952	58.44	3.53	12	6.46	96.00	1587.00	11650	20230905	-51.85	3860	20231030	45.34	8080	-30.57	20240108	4655	20.52	20240423	11650	-51.85	20230905	3860	45.34	20231030	6.18	N	298830	100	53 억	155504	N	N	10	N	N
81	20240718	091039	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5840	330	2	5.99	13875963050	2284620	390.37	6000	6400	5820	7160	3860	5510	6073.81	0.30	-68490	5823	5666	5583	5426	5343	5625	5385	53	1650	100	3850	10	1	52619061	3073	60.83	3.68	12	4.34	96.00	1587.00	11650	20230905	-49.87	3860	20231030	51.30	8080	-27.72	20240108	4655	25.46	20240423	11650	-49.87	20230905	3860	51.30	20231030	6.18	N	298830	100	53 억	155504	N	N	10	N	N
82	20240717	161122	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5510	-170	5	-2.99	3189424640	571047	99.40	5660	5740	5500	7380	3980	5680	5585.56	0.60	-162561	5920	5800	5660	5540	5400	5730	5470	53	1700	100	3970	10	1	52619061	2899	57.40	3.47	12	1.09	96.00	1587.00	11650	20230905	-52.70	3860	20231030	42.75	8080	-31.81	20240108	4655	18.37	20240423	11650	-52.70	20230905	3860	42.75	20231030	6.29	N	298830	100	53 억	317229	N	N	10	N	N
83	20240717	151128	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5510	-170	5	-2.99	3020073240	540309	94.05	5660	5740	5500	7380	3980	5680	5589.53	0.60	-153743	5920	5800	5660	5540	5400	5730	5470	53	1700	100	3970	10	1	52619061	2899	57.40	3.47	12	1.03	96.00	1587.00	11650	20230905	-52.70	3860	20231030	42.75	8080	-31.81	20240108	4655	18.37	20240423	11650	-52.70	20230905	3860	42.75	20231030	6.29	N	298830	100	53 억	317229	N	N	5	N	N
84	20240717	141125	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5540	-140	5	-2.46	2238470320	398628	69.39	5660	5740	5530	7380	3980	5680	5615.44	0.60	-93420	5920	5800	5660	5540	5400	5730	5470	53	1700	100	3970	10	1	52619061	2915	57.71	3.49	12	0.76	96.00	1587.00	11650	20230905	-52.45	3860	20231030	43.52	8080	-31.44	20240108	4655	19.01	20240423	11650	-52.45	20230905	3860	43.52	20231030	6.29	N	298830	100	53 억	317229	N	N	5	N	N
85	20240717	131122	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5610	-70	5	-1.23	1721748990	305713	53.22	5660	5740	5570	7380	3980	5680	5631.91	0.60	-62385	5920	5800	5660	5540	5400	5730	5470	53	1700	100	3970	10	1	52619061	2952	58.44	3.53	12	0.58	96.00	1587.00	11650	20230905	-51.85	3860	20231030	45.34	8080	-30.57	20240108	4655	20.52	20240423	11650	-51.85	20230905	3860	45.34	20231030	6.29	N	298830	100	53 억	317229	N	N	5	N	N
86	20240717	121124	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5620	-60	5	-1.06	1437028990	254849	44.36	5660	5740	5570	7380	3980	5680	5638.75	0.60	-53975	5920	5800	5660	5540	5400	5730	5470	53	1700	100	3970	10	1	52619061	2957	58.54	3.54	12	0.48	96.00	1587.00	11650	20230905	-51.76	3860	20231030	45.60	8080	-30.45	20240108	4655	20.73	20240423	11650	-51.76	20230905	3860	45.60	20231030	6.29	N	298830	100	53 억	317229	N	N	5	N	N
87	20240717	111125	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5660	-20	5	-0.35	1252834480	222262	38.69	5660	5740	5570	7380	3980	5680	5636.75	0.60	-53897	5920	5800	5660	5540	5400	5730	5470	53	1700	100	3970	10	1	52619061	2978	58.96	3.57	12	0.42	96.00	1587.00	11650	20230905	-51.42	3860	20231030	46.63	8080	-29.95	20240108	4655	21.59	20240423	11650	-51.42	20230905	3860	46.63	20231030	6.29	N	298830	100	53 억	317229	N	N	5	N	N
88	20240717	101128	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5600	-80	5	-1.41	793695090	140499	24.46	5660	5740	5600	7380	3980	5680	5649.12	0.60	-53721	5920	5800	5660	5540	5400	5730	5470	53	1700	100	3970	10	1	52619061	2947	58.33	3.53	12	0.27	96.00	1587.00	11650	20230905	-51.93	3860	20231030	45.08	8080	-30.69	20240108	4655	20.30	20240423	11650	-51.93	20230905	3860	45.08	20231030	6.29	N	298830	100	53 억	317229	N	N	5	N	N
89	20240717	090917	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5680	0	3	0.00	172399110	30428	5.30	5660	5740	5630	7380	3980	5680	5665.80	0.60	-1220	5920	5800	5660	5540	5400	5730	5470	53	1700	100	3970	10	1	52619061	2989	59.17	3.58	12	0.06	96.00	1587.00	11650	20230905	-51.24	3860	20231030	47.15	8080	-29.70	20240108	4655	22.02	20240423	11650	-51.24	20230905	3860	47.15	20231030	6.29	N	298830	100	53 억	317229	N	N	5	N	N
90	20240716	161126	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5680	-40	5	-0.70	3229616400	570209	63.39	5730	5780	5520	7430	4010	5720	5663.84	0.53	37926	6026	5872	5766	5612	5506	5950	5690	53	1710	100	4000	10	1	52619061	2989	59.17	3.58	12	1.08	96.00	1587.00	11650	20230905	-51.24	3860	20231030	47.15	8080	-29.70	20240108	4655	22.02	20240423	11650	-51.24	20230905	3860	47.15	20231030	6.28	N	298830	100	53 억	280046	N	N	5	N	N
91	20240716	151139	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5710	-10	5	-0.17	3096721640	546835	60.79	5730	5780	5520	7430	4010	5720	5662.99	0.53	34137	6026	5872	5766	5612	5506	5950	5690	53	1710	100	4000	10	1	52619061	3005	59.48	3.60	12	1.04	96.00	1587.00	11650	20230905	-50.99	3860	20231030	47.93	8080	-29.33	20240108	4655	22.66	20240423	11650	-50.99	20230905	3860	47.93	20231030	6.28	N	298830	100	53 억	280046	N	N	3	N	N
92	20240716	141134	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5740	20	2	0.35	2768721380	489447	54.41	5730	5780	5520	7430	4010	5720	5656.84	0.53	37252	6026	5872	5766	5612	5506	5950	5690	53	1710	100	4000	10	1	52619061	3020	59.79	3.62	12	0.93	96.00	1587.00	11650	20230905	-50.73	3860	20231030	48.70	8080	-28.96	20240108	4655	23.31	20240423	11650	-50.73	20230905	3860	48.70	20231030	6.28	N	298830	100	53 억	280046	N	N	3	N	N
93	20240716	131134	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5740	20	2	0.35	2243365830	397931	44.24	5730	5750	5520	7430	4010	5720	5637.57	0.53	13459	6026	5872	5766	5612	5506	5950	5690	53	1710	100	4000	10	1	52619061	3020	59.79	3.62	12	0.76	96.00	1587.00	11650	20230905	-50.73	3860	20231030	48.70	8080	-28.96	20240108	4655	23.31	20240423	11650	-50.73	20230905	3860	48.70	20231030	6.28	N	298830	100	53 억	280046	N	N	3	N	N
94	20240716	121131	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5680	-40	5	-0.70	2014018360	357709	39.77	5730	5750	5520	7430	4010	5720	5630.33	0.53	6383	6026	5872	5766	5612	5506	5950	5690	53	1710	100	4000	10	1	52619061	2989	59.17	3.58	12	0.68	96.00	1587.00	11650	20230905	-51.24	3860	20231030	47.15	8080	-29.70	20240108	4655	22.02	20240423	11650	-51.24	20230905	3860	47.15	20231030	6.28	N	298830	100	53 억	280046	N	N	3	N	N
95	20240716	111133	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5610	-110	5	-1.92	1707737420	303462	33.74	5730	5750	5520	7430	4010	5720	5627.52	0.53	-6584	6026	5872	5766	5612	5506	5950	5690	53	1710	100	4000	10	1	52619061	2952	58.44	3.53	12	0.58	96.00	1587.00	11650	20230905	-51.85	3860	20231030	45.34	8080	-30.57	20240108	4655	20.52	20240423	11650	-51.85	20230905	3860	45.34	20231030	6.28	N	298830	100	53 억	280046	N	N	3	N	N
96	20240716	101133	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5550	-170	5	-2.97	1326562040	235337	26.16	5730	5750	5520	7430	4010	5720	5636.86	0.53	6960	6026	5872	5766	5612	5506	5950	5690	53	1710	100	4000	10	1	52619061	2920	57.81	3.50	12	0.45	96.00	1587.00	11650	20230905	-52.36	3860	20231030	43.78	8080	-31.31	20240108	4655	19.23	20240423	11650	-52.36	20230905	3860	43.78	20231030	6.28	N	298830	100	53 억	280046	N	N	3	N	N
97	20240716	091132	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5660	-60	5	-1.05	353336120	61939	6.89	5730	5750	5660	7430	4010	5720	5704.58	0.53	-10717	6026	5872	5766	5612	5506	5950	5690	53	1710	100	4000	10	1	52619061	2978	58.96	3.57	12	0.12	96.00	1587.00	11650	20230905	-51.42	3860	20231030	46.63	8080	-29.95	20240108	4655	21.59	20240423	11650	-51.42	20230905	3860	46.63	20231030	6.28	N	298830	100	53 억	280046	N	N	3	N	N
98	20240715	161114	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5720	120	2	2.14	5119761470	882168	117.51	5660	5920	5660	7280	3920	5600	5804.26	0.35	97847	5853	5726	5643	5516	5433	5685	5475	53	1680	100	3920	10	1	52619061	3010	59.58	3.60	12	1.68	96.00	1587.00	11650	20230905	-50.90	3860	20231030	48.19	8080	-29.21	20240108	4655	22.88	20240423	11650	-50.90	20230905	3860	48.19	20231030	6.27	N	298830	100	53 억	186262	N	N	3	N	N
99	20240715	151122	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5740	140	2	2.50	4903305440	844392	112.48	5660	5920	5660	7280	3920	5600	5806.91	0.35	95127	5853	5726	5643	5516	5433	5685	5475	53	1680	100	3920	10	1	52619061	3020	59.79	3.62	12	1.60	96.00	1587.00	11650	20230905	-50.73	3860	20231030	48.70	8080	-28.96	20240108	4655	23.31	20240423	11650	-50.73	20230905	3860	48.70	20231030	6.27	N	298830	100	53 억	186262	N	N	0	N	N
100	20240715	141119	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5740	140	2	2.50	4527197110	778889	103.76	5660	5920	5660	7280	3920	5600	5812.38	0.35	117079	5853	5726	5643	5516	5433	5685	5475	53	1680	100	3920	10	1	52619061	3020	59.79	3.62	12	1.48	96.00	1587.00	11650	20230905	-50.73	3860	20231030	48.70	8080	-28.96	20240108	4655	23.31	20240423	11650	-50.73	20230905	3860	48.70	20231030	6.27	N	298830	100	53 억	186262	N	N	0	N	N
101	20240715	131121	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5790	190	2	3.39	4206924920	723222	96.34	5660	5920	5660	7280	3920	5600	5816.92	0.35	137968	5853	5726	5643	5516	5433	5685	5475	53	1680	100	3920	10	1	52619061	3047	60.31	3.65	12	1.37	96.00	1587.00	11650	20230905	-50.30	3860	20231030	50.00	8080	-28.34	20240108	4655	24.38	20240423	11650	-50.30	20230905	3860	50.00	20231030	6.27	N	298830	100	53 억	186262	N	N	0	N	N
102	20240715	121120	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5770	170	2	3.04	4092679510	703455	93.71	5660	5920	5660	7280	3920	5600	5817.97	0.35	140206	5853	5726	5643	5516	5433	5685	5475	53	1680	100	3920	10	1	52619061	3036	60.10	3.64	12	1.34	96.00	1587.00	11650	20230905	-50.47	3860	20231030	49.48	8080	-28.59	20240108	4655	23.95	20240423	11650	-50.47	20230905	3860	49.48	20231030	6.27	N	298830	100	53 억	186262	N	N	0	N	N
103	20240715	111121	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5780	180	2	3.21	3839549240	659660	87.87	5660	5920	5660	7280	3920	5600	5820.50	0.35	146030	5853	5726	5643	5516	5433	5685	5475	53	1680	100	3920	10	1	52619061	3041	60.21	3.64	12	1.25	96.00	1587.00	11650	20230905	-50.39	3860	20231030	49.74	8080	-28.47	20240108	4655	24.17	20240423	11650	-50.39	20230905	3860	49.74	20231030	6.27	N	298830	100	53 억	186262	N	N	0	N	N
104	20240715	101118	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5810	210	2	3.75	3421174150	587265	78.23	5660	5920	5660	7280	3920	5600	5825.61	0.35	160773	5853	5726	5643	5516	5433	5685	5475	53	1680	100	3920	10	1	52619061	3057	60.52	3.66	12	1.12	96.00	1587.00	11650	20230905	-50.13	3860	20231030	50.52	8080	-28.09	20240108	4655	24.81	20240423	11650	-50.13	20230905	3860	50.52	20231030	6.27	N	298830	100	53 억	186262	N	N	0	N	N
105	20240715	091120	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5830	230	2	4.11	1288155390	223351	29.75	5660	5850	5660	7280	3920	5600	5767.40	0.35	84744	5853	5726	5643	5516	5433	5685	5475	53	1680	100	3920	10	1	52619061	3068	60.73	3.67	12	0.42	96.00	1587.00	11650	20230905	-49.96	3860	20231030	51.04	8080	-27.85	20240108	4655	25.24	20240423	11650	-49.96	20230905	3860	51.04	20231030	6.27	N	298830	100	53 억	186262	N	N	0	N	N
106	20240712	161111	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5600	-250	5	-4.27	4180876600	740703	97.62	5700	5770	5560	7600	4100	5850	5644.51	0.53	-95386	6103	5976	5893	5766	5683	5935	5725	53	1750	100	4090	10	1	52619061	2947	58.33	3.53	12	1.41	96.00	1587.00	11650	20230905	-51.93	3860	20231030	45.08	8080	-30.69	20240108	4655	20.30	20240423	11650	-51.93	20230905	3860	45.08	20231030	6.24	N	298830	100	53 억	279267	N	N	0	N	N
107	20240712	151118	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5600	-250	5	-4.27	4014376670	710986	93.70	5700	5770	5560	7600	4100	5850	5646.18	0.53	-89714	6103	5976	5893	5766	5683	5935	5725	53	1750	100	4090	10	1	52619061	2947	58.33	3.53	12	1.35	96.00	1587.00	11650	20230905	-51.93	3860	20231030	45.08	8080	-30.69	20240108	4655	20.30	20240423	11650	-51.93	20230905	3860	45.08	20231030	6.24	N	298830	100	53 억	279267	N	N	0	N	N
108	20240712	141121	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5590	-260	5	-4.44	3389079010	599059	78.95	5700	5770	5590	7600	4100	5850	5657.30	0.53	-76784	6103	5976	5893	5766	5683	5935	5725	53	1750	100	4090	10	1	52619061	2941	58.23	3.52	12	1.14	96.00	1587.00	11650	20230905	-52.02	3860	20231030	44.82	8080	-30.82	20240108	4655	20.09	20240423	11650	-52.02	20230905	3860	44.82	20231030	6.24	N	298830	100	53 억	279267	N	N	0	N	N
109	20240712	131116	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5630	-220	5	-3.76	2845382630	502349	66.21	5700	5770	5600	7600	4100	5850	5664.11	0.53	-58292	6103	5976	5893	5766	5683	5935	5725	53	1750	100	4090	10	1	52619061	2962	58.65	3.55	12	0.95	96.00	1587.00	11650	20230905	-51.67	3860	20231030	45.85	8080	-30.32	20240108	4655	20.95	20240423	11650	-51.67	20230905	3860	45.85	20231030	6.24	N	298830	100	53 억	279267	N	N	0	N	N
110	20240712	121117	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5630	-220	5	-3.76	2565132370	452698	59.66	5700	5770	5600	7600	4100	5850	5666.27	0.53	-56413	6103	5976	5893	5766	5683	5935	5725	53	1750	100	4090	10	1	52619061	2962	58.65	3.55	12	0.86	96.00	1587.00	11650	20230905	-51.67	3860	20231030	45.85	8080	-30.32	20240108	4655	20.95	20240423	11650	-51.67	20230905	3860	45.85	20231030	6.24	N	298830	100	53 억	279267	N	N	0	N	N
111	20240712	111114	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5650	-200	5	-3.42	2065782720	363913	47.96	5700	5770	5620	7600	4100	5850	5676.53	0.53	-31937	6103	5976	5893	5766	5683	5935	5725	53	1750	100	4090	10	1	52619061	2973	58.85	3.56	12	0.69	96.00	1587.00	11650	20230905	-51.50	3860	20231030	46.37	8080	-30.07	20240108	4655	21.37	20240423	11650	-51.50	20230905	3860	46.37	20231030	6.24	N	298830	100	53 억	279267	N	N	0	N	N
112	20240712	101115	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5630	-220	5	-3.76	1735228500	305429	40.25	5700	5770	5620	7600	4100	5850	5681.22	0.53	-30810	6103	5976	5893	5766	5683	5935	5725	53	1750	100	4090	10	1	52619061	2962	58.65	3.55	12	0.58	96.00	1587.00	11650	20230905	-51.67	3860	20231030	45.85	8080	-30.32	20240108	4655	20.95	20240423	11650	-51.67	20230905	3860	45.85	20231030	6.24	N	298830	100	53 억	279267	N	N	0	N	N
113	20240712	091112	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5690	-160	5	-2.74	673023170	118427	15.61	5700	5770	5640	7600	4100	5850	5682.86	0.53	2267	6103	5976	5893	5766	5683	5935	5725	53	1750	100	4090	10	1	52619061	2994	59.27	3.59	12	0.23	96.00	1587.00	11650	20230905	-51.16	3860	20231030	47.41	8080	-29.58	20240108	4655	22.23	20240423	11650	-51.16	20230905	3860	47.41	20231030	6.24	N	298830	100	53 억	279267	N	N	0	N	N
114	20240711	161107	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5850	-110	5	-1.85	4340924640	737156	47.33	6010	6020	5810	7740	4180	5960	5889.15	0.41	60744	6280	6120	6020	5860	5760	6070	5810	53	1780	100	4170	10	1	52619061	3078	60.94	3.69	12	1.40	96.00	1587.00	11650	20230905	-49.79	3860	20231030	51.55	8080	-27.60	20240108	4655	25.67	20240423	11650	-49.79	20230905	3860	51.55	20231030	6.28	N	298830	100	53 억	217633	N	N	4	N	N
115	20240711	151114	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5830	-130	5	-2.18	4070975070	690930	44.36	6010	6020	5810	7740	4180	5960	5892.02	0.41	55279	6280	6120	6020	5860	5760	6070	5810	53	1780	100	4170	10	1	52619061	3068	60.73	3.67	12	1.31	96.00	1587.00	11650	20230905	-49.96	3860	20231030	51.04	8080	-27.85	20240108	4655	25.24	20240423	11650	-49.96	20230905	3860	51.04	20231030	6.28	N	298830	100	53 억	217633	N	N	4	N	N
116	20240711	141114	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5860	-100	5	-1.68	3543763370	600827	38.58	6010	6020	5810	7740	4180	5960	5898.14	0.41	57428	6280	6120	6020	5860	5760	6070	5810	53	1780	100	4170	10	1	52619061	3083	61.04	3.69	12	1.14	96.00	1587.00	11650	20230905	-49.70	3860	20231030	51.81	8080	-27.48	20240108	4655	25.89	20240423	11650	-49.70	20230905	3860	51.81	20231030	6.28	N	298830	100	53 억	217633	N	N	4	N	N
117	20240711	131112	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5860	-100	5	-1.68	3235647300	548326	35.21	6010	6020	5810	7740	4180	5960	5900.96	0.41	40330	6280	6120	6020	5860	5760	6070	5810	53	1780	100	4170	10	1	52619061	3083	61.04	3.69	12	1.04	96.00	1587.00	11650	20230905	-49.70	3860	20231030	51.81	8080	-27.48	20240108	4655	25.89	20240423	11650	-49.70	20230905	3860	51.81	20231030	6.28	N	298830	100	53 억	217633	N	N	4	N	N
118	20240711	121111	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5850	-110	5	-1.85	3043173760	515465	33.10	6010	6020	5810	7740	4180	5960	5903.74	0.41	36219	6280	6120	6020	5860	5760	6070	5810	53	1780	100	4170	10	1	52619061	3078	60.94	3.69	12	0.98	96.00	1587.00	11650	20230905	-49.79	3860	20231030	51.55	8080	-27.60	20240108	4655	25.67	20240423	11650	-49.79	20230905	3860	51.55	20231030	6.28	N	298830	100	53 억	217633	N	N	4	N	N
119	20240711	111108	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5870	-90	5	-1.51	2547102650	430456	27.64	6010	6020	5840	7740	4180	5960	5917.22	0.41	45497	6280	6120	6020	5860	5760	6070	5810	53	1780	100	4170	10	1	52619061	3089	61.15	3.70	12	0.82	96.00	1587.00	11650	20230905	-49.61	3860	20231030	52.07	8080	-27.35	20240108	4655	26.10	20240423	11650	-49.61	20230905	3860	52.07	20231030	6.28	N	298830	100	53 억	217633	N	N	4	N	N
120	20240711	101111	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5880	-80	5	-1.34	1895597720	319455	20.51	6010	6020	5850	7740	4180	5960	5933.85	0.41	39941	6280	6120	6020	5860	5760	6070	5810	53	1780	100	4170	10	1	52619061	3094	61.25	3.71	12	0.61	96.00	1587.00	11650	20230905	-49.53	3860	20231030	52.33	8080	-27.23	20240108	4655	26.32	20240423	11650	-49.53	20230905	3860	52.33	20231030	6.28	N	298830	100	53 억	217633	N	N	4	N	N
121	20240711	091107	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5990	30	2	0.50	583729670	97724	6.27	6010	6020	5920	7740	4180	5960	5973.25	0.41	-818	6280	6120	6020	5860	5760	6070	5810	53	1780	100	4170	10	1	52619061	3152	62.40	3.77	12	0.19	96.00	1587.00	11650	20230905	-48.58	3860	20231030	55.18	8080	-25.87	20240108	4655	28.68	20240423	11650	-48.58	20230905	3860	55.18	20231030	6.28	N	298830	100	53 억	217633	N	N	4	N	N
122	20240710	161103	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5960	60	2	1.02	9192521550	1527944	35.46	6080	6180	5920	7670	4130	5900	6016.43	0.35	34150	6353	6126	5913	5686	5473	6240	5800	53	1770	100	4130	10	1	52619061	3136	62.08	3.76	12	2.90	96.00	1587.00	11650	20230905	-48.84	3860	20231030	54.40	8080	-26.24	20240108	4655	28.03	20240423	11650	-48.84	20230905	3860	54.40	20231030	6.32	N	298830	100	53 억	184319	N	N	4	N	N
123	20240710	151107	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5950	50	2	0.85	8783119520	1459038	33.86	6080	6180	5930	7670	4130	5900	6019.93	0.35	12579	6353	6126	5913	5686	5473	6240	5800	53	1770	100	4130	10	1	52619061	3131	61.98	3.75	12	2.77	96.00	1587.00	11650	20230905	-48.93	3860	20231030	54.15	8080	-26.36	20240108	4655	27.82	20240423	11650	-48.93	20230905	3860	54.15	20231030	6.32	N	298830	100	53 억	184319	N	N	0	N	N
124	20240710	141107	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5970	70	2	1.19	8318143320	1380946	32.05	6080	6180	5930	7670	4130	5900	6023.65	0.35	105	6353	6126	5913	5686	5473	6240	5800	53	1770	100	4130	10	1	52619061	3141	62.19	3.76	12	2.62	96.00	1587.00	11650	20230905	-48.76	3860	20231030	54.66	8080	-26.11	20240108	4655	28.25	20240423	11650	-48.76	20230905	3860	54.66	20231030	6.32	N	298830	100	53 억	184319	N	N	0	N	N
125	20240710	131106	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5960	60	2	1.02	7943008400	1317901	30.59	6080	6180	5950	7670	4130	5900	6027.17	0.35	-14580	6353	6126	5913	5686	5473	6240	5800	53	1770	100	4130	10	1	52619061	3136	62.08	3.76	12	2.50	96.00	1587.00	11650	20230905	-48.84	3860	20231030	54.40	8080	-26.24	20240108	4655	28.03	20240423	11650	-48.84	20230905	3860	54.40	20231030	6.32	N	298830	100	53 억	184319	N	N	0	N	N
126	20240710	121104	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5980	80	2	1.36	7520217190	1246963	28.94	6080	6180	5950	7670	4130	5900	6030.99	0.35	-18225	6353	6126	5913	5686	5473	6240	5800	53	1770	100	4130	10	1	52619061	3147	62.29	3.77	12	2.37	96.00	1587.00	11650	20230905	-48.67	3860	20231030	54.92	8080	-25.99	20240108	4655	28.46	20240423	11650	-48.67	20230905	3860	54.92	20231030	6.32	N	298830	100	53 억	184319	N	N	0	N	N
127	20240710	111106	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5970	70	2	1.19	6881644740	1140235	26.46	6080	6180	5950	7670	4130	5900	6035.47	0.35	-20107	6353	6126	5913	5686	5473	6240	5800	53	1770	100	4130	10	1	52619061	3141	62.19	3.76	12	2.17	96.00	1587.00	11650	20230905	-48.76	3860	20231030	54.66	8080	-26.11	20240108	4655	28.25	20240423	11650	-48.76	20230905	3860	54.66	20231030	6.32	N	298830	100	53 억	184319	N	N	0	N	N
128	20240710	101101	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	6000	100	2	1.69	6006255950	993714	23.06	6080	6180	5950	7670	4130	5900	6044.48	0.35	-24754	6353	6126	5913	5686	5473	6240	5800	53	1770	100	4130	10	1	52619061	3157	62.50	3.78	12	1.89	96.00	1587.00	11650	20230905	-48.50	3860	20231030	55.44	8080	-25.74	20240108	4655	28.89	20240423	11650	-48.50	20230905	3860	55.44	20231030	6.32	N	298830	100	53 억	184319	N	N	0	N	N
129	20240710	091107	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	6030	130	2	2.20	3894224750	641996	14.90	6080	6180	5970	7670	4130	5900	6066.22	0.35	-10809	6353	6126	5913	5686	5473	6240	5800	53	1770	100	4130	10	1	52619061	3173	62.81	3.80	12	1.22	96.00	1587.00	11650	20230905	-48.24	3860	20231030	56.22	8080	-25.37	20240108	4655	29.54	20240423	11650	-48.24	20230905	3860	56.22	20231030	6.32	N	298830	100	53 억	184319	N	N	0	N	N
130	20240709	161059	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5900	240	2	4.24	25382149400	4262062	671.36	5730	6140	5700	7350	3970	5660	5955.47	0.79	-235572	5926	5792	5596	5462	5266	5860	5530	53	1690	100	3960	10	1	52619061	3105	61.46	3.72	12	8.10	96.00	1587.00	11650	20230905	-49.36	3860	20231030	52.85	8080	-26.98	20240108	4655	26.75	20240423	11650	-49.36	20230905	3860	52.85	20231030	6.16	N	298830	100	53 억	417187	N	N	0	N	N
131	20240709	151106	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5920	260	2	4.59	24531743860	4117626	648.61	5730	6140	5700	7350	3970	5660	5957.76	0.79	-246644	5926	5792	5596	5462	5266	5860	5530	53	1690	100	3960	10	1	52619061	3115	61.67	3.73	12	7.83	96.00	1587.00	11650	20230905	-49.18	3860	20231030	53.37	8080	-26.73	20240108	4655	27.18	20240423	11650	-49.18	20230905	3860	53.37	20231030	6.16	N	298830	100	53 억	417187	N	N	0	N	N
132	20240709	141105	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5980	320	2	5.65	22058739280	3700710	582.94	5730	6140	5700	7350	3970	5660	5960.70	0.79	-249651	5926	5792	5596	5462	5266	5860	5530	53	1690	100	3960	10	1	52619061	3147	62.29	3.77	12	7.03	96.00	1587.00	11650	20230905	-48.67	3860	20231030	54.92	8080	-25.99	20240108	4655	28.46	20240423	11650	-48.67	20230905	3860	54.92	20231030	6.16	N	298830	100	53 억	417187	N	N	0	N	N
133	20240709	131109	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5970	310	2	5.48	12231126710	2062629	324.91	5730	6140	5700	7350	3970	5660	5929.91	0.79	-177987	5926	5792	5596	5462	5266	5860	5530	53	1690	100	3960	10	1	52619061	3141	62.19	3.76	12	3.92	96.00	1587.00	11650	20230905	-48.76	3860	20231030	54.66	8080	-26.11	20240108	4655	28.25	20240423	11650	-48.76	20230905	3860	54.66	20231030	6.16	N	298830	100	53 억	417187	N	N	0	N	N
134	20240709	121110	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5760	100	2	1.77	4021129270	692351	109.06	5730	5900	5700	7350	3970	5660	5807.99	0.79	12817	5926	5792	5596	5462	5266	5860	5530	53	1690	100	3960	10	1	52619061	3031	60.00	3.63	12	1.32	96.00	1587.00	11650	20230905	-50.56	3860	20231030	49.22	8080	-28.71	20240108	4655	23.74	20240423	11650	-50.56	20230905	3860	49.22	20231030	6.16	N	298830	100	53 억	417187	N	N	0	N	N
135	20240709	111110	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5720	60	2	1.06	3761955130	647127	101.94	5730	5900	5720	7350	3970	5660	5813.38	0.79	34991	5926	5792	5596	5462	5266	5860	5530	53	1690	100	3960	10	1	52619061	3010	59.58	3.60	12	1.23	96.00	1587.00	11650	20230905	-50.90	3860	20231030	48.19	8080	-29.21	20240108	4655	22.88	20240423	11650	-50.90	20230905	3860	48.19	20231030	6.16	N	298830	100	53 억	417187	N	N	0	N	N
136	20240709	101106	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5780	120	2	2.12	3228803670	554331	87.32	5730	5900	5720	7350	3970	5660	5824.76	0.79	37196	5926	5792	5596	5462	5266	5860	5530	53	1690	100	3960	10	1	52619061	3041	60.21	3.64	12	1.05	96.00	1587.00	11650	20230905	-50.39	3860	20231030	49.74	8080	-28.47	20240108	4655	24.17	20240423	11650	-50.39	20230905	3860	49.74	20231030	6.16	N	298830	100	53 억	417187	N	N	0	N	N
137	20240709	091103	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5790	130	2	2.30	1196979370	206332	32.50	5730	5840	5720	7350	3970	5660	5801.40	0.79	21109	5926	5792	5596	5462	5266	5860	5530	53	1690	100	3960	10	1	52619061	3047	60.31	3.65	12	0.39	96.00	1587.00	11650	20230905	-50.30	3860	20231030	50.00	8080	-28.34	20240108	4655	24.38	20240423	11650	-50.30	20230905	3860	50.00	20231030	6.16	N	298830	100	53 억	417187	N	N	0	N	N
138	20240708	161057	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5660	190	2	3.47	3515983510	629959	61.67	5470	5730	5400	7110	3830	5470	5580.85	0.59	96921	5830	5650	5560	5380	5290	5605	5335	53	1640	100	3820	10	1	52619061	2978	58.96	3.57	12	1.20	96.00	1587.00	11650	20230905	-51.42	3860	20231030	46.63	8080	-29.95	20240108	4655	21.59	20240423	11650	-51.42	20230905	3860	46.63	20231030	6.19	N	298830	100	53 억	308180	N	N	19	N	N
139	20240708	151058	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5630	160	2	2.93	3296423450	591106	57.86	5470	5730	5400	7110	3830	5470	5576.71	0.59	96632	5830	5650	5560	5380	5290	5605	5335	53	1640	100	3820	10	1	52619061	2962	58.65	3.55	12	1.12	96.00	1587.00	11650	20230905	-51.67	3860	20231030	45.85	8080	-30.32	20240108	4655	20.95	20240423	11650	-51.67	20230905	3860	45.85	20231030	6.19	N	298830	100	53 억	308180	N	N	19	N	N
140	20240708	141102	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5610	140	2	2.56	3068835390	550592	53.90	5470	5730	5400	7110	3830	5470	5573.70	0.59	87237	5830	5650	5560	5380	5290	5605	5335	53	1640	100	3820	10	1	52619061	2952	58.44	3.53	12	1.05	96.00	1587.00	11650	20230905	-51.85	3860	20231030	45.34	8080	-30.57	20240108	4655	20.52	20240423	11650	-51.85	20230905	3860	45.34	20231030	6.19	N	298830	100	53 억	308180	N	N	19	N	N
141	20240708	131057	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5620	150	2	2.74	2925964320	525089	51.40	5470	5730	5400	7110	3830	5470	5572.32	0.59	84359	5830	5650	5560	5380	5290	5605	5335	53	1640	100	3820	10	1	52619061	2957	58.54	3.54	12	1.00	96.00	1587.00	11650	20230905	-51.76	3860	20231030	45.60	8080	-30.45	20240108	4655	20.73	20240423	11650	-51.76	20230905	3860	45.60	20231030	6.19	N	298830	100	53 억	308180	N	N	19	N	N
142	20240708	121059	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5630	160	2	2.93	2668875650	479367	46.92	5470	5730	5400	7110	3830	5470	5567.50	0.59	78764	5830	5650	5560	5380	5290	5605	5335	53	1640	100	3820	10	1	52619061	2962	58.65	3.55	12	0.91	96.00	1587.00	11650	20230905	-51.67	3860	20231030	45.85	8080	-30.32	20240108	4655	20.95	20240423	11650	-51.67	20230905	3860	45.85	20231030	6.19	N	298830	100	53 억	308180	N	N	19	N	N
143	20240708	111055	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5550	80	2	1.46	1405092450	256014	25.06	5470	5570	5400	7110	3830	5470	5488.34	0.59	18392	5830	5650	5560	5380	5290	5605	5335	53	1640	100	3820	10	1	52619061	2920	57.81	3.50	12	0.49	96.00	1587.00	11650	20230905	-52.36	3860	20231030	43.78	8080	-31.31	20240108	4655	19.23	20240423	11650	-52.36	20230905	3860	43.78	20231030	6.19	N	298830	100	53 억	308180	N	N	19	N	N
144	20240708	101056	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5510	40	2	0.73	818020350	150096	14.69	5470	5510	5400	7110	3830	5470	5449.98	0.59	-4285	5830	5650	5560	5380	5290	5605	5335	53	1640	100	3820	10	1	52619061	2899	57.40	3.47	12	0.29	96.00	1587.00	11650	20230905	-52.70	3860	20231030	42.75	8080	-31.81	20240108	4655	18.37	20240423	11650	-52.70	20230905	3860	42.75	20231030	6.19	N	298830	100	53 억	308180	N	N	19	N	N
145	20240708	091055	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5460	-10	5	-0.18	378391230	69574	6.81	5470	5500	5400	7110	3830	5470	5438.68	0.59	-4875	5830	5650	5560	5380	5290	5605	5335	53	1640	100	3820	10	1	52619061	2873	56.88	3.44	12	0.13	96.00	1587.00	11650	20230905	-53.13	3860	20231030	41.45	8080	-32.43	20240108	4655	17.29	20240423	11650	-53.13	20230905	3860	41.45	20231030	6.19	N	298830	100	53 억	308180	N	N	19	N	N
146	20240705	161051	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5470	-250	5	-4.37	5629996190	1011601	116.61	5730	5740	5470	7430	4010	5720	5565.81	0.96	-199054	6006	5862	5786	5642	5566	5935	5715	53	1710	100	4000	10	1	52619061	2878	56.98	3.45	12	1.92	96.00	1587.00	11650	20230905	-53.05	3860	20231030	41.71	8080	-32.30	20240108	4655	17.51	20240423	11650	-53.05	20230905	3860	41.71	20231030	6.32	N	298830	100	53 억	507047	N	N	19	N	N
147	20240705	151054	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5490	-230	5	-4.02	5255103570	943119	108.71	5730	5740	5480	7430	4010	5720	5572.04	0.96	-188533	6006	5862	5786	5642	5566	5935	5715	53	1710	100	4000	10	1	52619061	2889	57.19	3.46	12	1.79	96.00	1587.00	11650	20230905	-52.88	3860	20231030	42.23	8080	-32.05	20240108	4655	17.94	20240423	11650	-52.88	20230905	3860	42.23	20231030	6.32	N	298830	100	53 억	507047	N	N	8	N	N
148	20240705	141056	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5490	-230	5	-4.02	4240335870	758356	87.41	5730	5740	5490	7430	4010	5720	5591.48	0.96	-124803	6006	5862	5786	5642	5566	5935	5715	53	1710	100	4000	10	1	52619061	2889	57.19	3.46	12	1.44	96.00	1587.00	11650	20230905	-52.88	3860	20231030	42.23	8080	-32.05	20240108	4655	17.94	20240423	11650	-52.88	20230905	3860	42.23	20231030	6.32	N	298830	100	53 억	507047	N	N	8	N	N
149	20240705	131053	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5620	-100	5	-1.75	3239663190	577536	66.57	5730	5740	5520	7430	4010	5720	5609.45	0.96	-32857	6006	5862	5786	5642	5566	5935	5715	53	1710	100	4000	10	1	52619061	2957	58.54	3.54	12	1.10	96.00	1587.00	11650	20230905	-51.76	3860	20231030	45.60	8080	-30.45	20240108	4655	20.73	20240423	11650	-51.76	20230905	3860	45.60	20231030	6.32	N	298830	100	53 억	507047	N	N	8	N	N
150	20240705	121054	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5640	-80	5	-1.40	2961686470	528059	60.87	5730	5740	5520	7430	4010	5720	5608.62	0.96	-36863	6006	5862	5786	5642	5566	5935	5715	53	1710	100	4000	10	1	52619061	2968	58.75	3.55	12	1.00	96.00	1587.00	11650	20230905	-51.59	3860	20231030	46.11	8080	-30.20	20240108	4655	21.16	20240423	11650	-51.59	20230905	3860	46.11	20231030	6.32	N	298830	100	53 억	507047	N	N	8	N	N
151	20240705	111050	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5560	-160	5	-2.80	2544339830	453529	52.28	5730	5740	5520	7430	4010	5720	5610.08	0.96	-48412	6006	5862	5786	5642	5566	5935	5715	53	1710	100	4000	10	1	52619061	2926	57.92	3.50	12	0.86	96.00	1587.00	11650	20230905	-52.27	3860	20231030	44.04	8080	-31.19	20240108	4655	19.44	20240423	11650	-52.27	20230905	3860	44.04	20231030	6.32	N	298830	100	53 억	507047	N	N	8	N	N
152	20240705	101051	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5600	-120	5	-2.10	1648084440	292352	33.70	5730	5740	5580	7430	4010	5720	5637.31	0.96	-6781	6006	5862	5786	5642	5566	5935	5715	53	1710	100	4000	10	1	52619061	2947	58.33	3.53	12	0.56	96.00	1587.00	11650	20230905	-51.93	3860	20231030	45.08	8080	-30.69	20240108	4655	20.30	20240423	11650	-51.93	20230905	3860	45.08	20231030	6.32	N	298830	100	53 억	507047	N	N	8	N	N
153	20240705	091053	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5690	-30	5	-0.52	529516370	93191	10.74	5730	5740	5610	7430	4010	5720	5682.03	0.96	-18098	6006	5862	5786	5642	5566	5935	5715	53	1710	100	4000	10	1	52619061	2994	59.27	3.59	12	0.18	96.00	1587.00	11650	20230905	-51.16	3860	20231030	47.41	8080	-29.58	20240108	4655	22.23	20240423	11650	-51.16	20230905	3860	47.41	20231030	6.32	N	298830	100	53 억	507047	N	N	8	N	N
154	20240704	161046	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5720	-30	5	-0.52	4956185000	853995	55.71	5710	5930	5710	7470	4030	5750	5803.84	1.16	-107712	6050	5900	5750	5600	5450	5975	5675	53	1720	100	4020	10	1	52619061	3010	59.58	3.60	12	1.62	96.00	1587.00	11650	20230905	-50.90	3860	20231030	48.19	8080	-29.21	20240108	4655	22.88	20240423	11650	-50.90	20230905	3860	48.19	20231030	6.43	N	298830	100	53 억	610085	N	N	8	N	N
155	20240704	151051	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5740	-10	5	-0.17	4740567690	816315	53.25	5710	5930	5710	7470	4030	5750	5807.44	1.16	-106310	6050	5900	5750	5600	5450	5975	5675	53	1720	100	4020	10	1	52619061	3020	59.79	3.62	12	1.55	96.00	1587.00	11650	20230905	-50.73	3860	20231030	48.70	8080	-28.96	20240108	4655	23.31	20240423	11650	-50.73	20230905	3860	48.70	20231030	6.43	N	298830	100	53 억	610085	N	N	28	N	N
156	20240704	141050	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5740	-10	5	-0.17	4305716590	740544	48.31	5710	5930	5710	7470	4030	5750	5814.46	1.16	-90083	6050	5900	5750	5600	5450	5975	5675	53	1720	100	4020	10	1	52619061	3020	59.79	3.62	12	1.41	96.00	1587.00	11650	20230905	-50.73	3860	20231030	48.70	8080	-28.96	20240108	4655	23.31	20240423	11650	-50.73	20230905	3860	48.70	20231030	6.43	N	298830	100	53 억	610085	N	N	28	N	N
157	20240704	131050	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5770	20	2	0.35	4006910920	688780	44.93	5710	5930	5710	7470	4030	5750	5817.62	1.16	-74885	6050	5900	5750	5600	5450	5975	5675	53	1720	100	4020	10	1	52619061	3036	60.10	3.64	12	1.31	96.00	1587.00	11650	20230905	-50.47	3860	20231030	49.48	8080	-28.59	20240108	4655	23.95	20240423	11650	-50.47	20230905	3860	49.48	20231030	6.43	N	298830	100	53 억	610085	N	N	28	N	N
158	20240704	121050	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5740	-10	5	-0.17	3683773590	632817	41.28	5710	5930	5710	7470	4030	5750	5821.49	1.16	-57546	6050	5900	5750	5600	5450	5975	5675	53	1720	100	4020	10	1	52619061	3020	59.79	3.62	12	1.20	96.00	1587.00	11650	20230905	-50.73	3860	20231030	48.70	8080	-28.96	20240108	4655	23.31	20240423	11650	-50.73	20230905	3860	48.70	20231030	6.43	N	298830	100	53 억	610085	N	N	28	N	N
159	20240704	111048	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5860	110	2	1.91	3143808170	539477	35.19	5710	5930	5710	7470	4030	5750	5827.84	1.16	-52677	6050	5900	5750	5600	5450	5975	5675	53	1720	100	4020	10	1	52619061	3083	61.04	3.69	12	1.03	96.00	1587.00	11650	20230905	-49.70	3860	20231030	51.81	8080	-27.48	20240108	4655	25.89	20240423	11650	-49.70	20230905	3860	51.81	20231030	6.43	N	298830	100	53 억	610085	N	N	28	N	N
160	20240704	101048	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5880	130	2	2.26	2071967050	357345	23.31	5710	5890	5710	7470	4030	5750	5798.53	1.16	-5863	6050	5900	5750	5600	5450	5975	5675	53	1720	100	4020	10	1	52619061	3094	61.25	3.71	12	0.68	96.00	1587.00	11650	20230905	-49.53	3860	20231030	52.33	8080	-27.23	20240108	4655	26.32	20240423	11650	-49.53	20230905	3860	52.33	20231030	6.43	N	298830	100	53 억	610085	N	N	28	N	N
161	20240704	091050	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5750	0	3	0.00	526904270	91463	5.97	5710	5810	5710	7470	4030	5750	5761.12	1.16	14585	6050	5900	5750	5600	5450	5975	5675	53	1720	100	4020	10	1	52619061	3026	59.90	3.62	12	0.17	96.00	1587.00	11650	20230905	-50.64	3860	20231030	48.96	8080	-28.84	20240108	4655	23.52	20240423	11650	-50.64	20230905	3860	48.96	20231030	6.43	N	298830	100	53 억	610085	N	N	28	N	N
162	20240703	161044	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5750	240	2	4.36	8717883150	1512776	169.75	5600	5900	5600	7160	3860	5510	5762.86	0.91	136954	5910	5710	5590	5390	5270	5650	5330	53	1650	100	3850	10	1	52619061	3026	59.90	3.62	12	2.87	96.00	1587.00	11650	20230905	-50.64	3860	20231030	48.96	8080	-28.84	20240108	4655	23.52	20240423	11650	-50.64	20230905	3860	48.96	20231030	6.39	N	298830	100	53 억	476396	N	N	28	N	N
163	20240703	151047	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5740	230	2	4.17	8302687790	1440579	161.65	5600	5900	5600	7160	3860	5510	5763.44	0.91	144459	5910	5710	5590	5390	5270	5650	5330	53	1650	100	3850	10	1	52619061	3020	59.79	3.62	12	2.74	96.00	1587.00	11650	20230905	-50.73	3860	20231030	48.70	8080	-28.96	20240108	4655	23.31	20240423	11650	-50.73	20230905	3860	48.70	20231030	6.39	N	298830	100	53 억	476396	N	N	2	N	N
164	20240703	141047	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5720	210	2	3.81	7681602930	1332145	149.48	5600	5900	5600	7160	3860	5510	5766.34	0.91	141936	5910	5710	5590	5390	5270	5650	5330	53	1650	100	3850	10	1	52619061	3010	59.58	3.60	12	2.53	96.00	1587.00	11650	20230905	-50.90	3860	20231030	48.19	8080	-29.21	20240108	4655	22.88	20240423	11650	-50.90	20230905	3860	48.19	20231030	6.39	N	298830	100	53 억	476396	N	N	2	N	N
165	20240703	131047	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5680	170	2	3.09	7423749190	1286884	144.40	5600	5900	5600	7160	3860	5510	5768.78	0.91	141313	5910	5710	5590	5390	5270	5650	5330	53	1650	100	3850	10	1	52619061	2989	59.17	3.58	12	2.45	96.00	1587.00	11650	20230905	-51.24	3860	20231030	47.15	8080	-29.70	20240108	4655	22.02	20240423	11650	-51.24	20230905	3860	47.15	20231030	6.39	N	298830	100	53 억	476396	N	N	2	N	N
166	20240703	121045	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5710	200	2	3.63	7142635980	1237483	138.86	5600	5900	5600	7160	3860	5510	5771.91	0.91	147652	5910	5710	5590	5390	5270	5650	5330	53	1650	100	3850	10	1	52619061	3005	59.48	3.60	12	2.35	96.00	1587.00	11650	20230905	-50.99	3860	20231030	47.93	8080	-29.33	20240108	4655	22.66	20240423	11650	-50.99	20230905	3860	47.93	20231030	6.39	N	298830	100	53 억	476396	N	N	2	N	N
167	20240703	111048	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5710	200	2	3.63	6697262910	1159472	130.10	5600	5900	5600	7160	3860	5510	5776.13	0.91	154162	5910	5710	5590	5390	5270	5650	5330	53	1650	100	3850	10	1	52619061	3005	59.48	3.60	12	2.20	96.00	1587.00	11650	20230905	-50.99	3860	20231030	47.93	8080	-29.33	20240108	4655	22.66	20240423	11650	-50.99	20230905	3860	47.93	20231030	6.39	N	298830	100	53 억	476396	N	N	2	N	N
168	20240703	101049	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5740	230	2	4.17	5618890870	969547	108.79	5600	5900	5600	7160	3860	5510	5795.38	0.91	191531	5910	5710	5590	5390	5270	5650	5330	53	1650	100	3850	10	1	52619061	3020	59.79	3.62	12	1.84	96.00	1587.00	11650	20230905	-50.73	3860	20231030	48.70	8080	-28.96	20240108	4655	23.31	20240423	11650	-50.73	20230905	3860	48.70	20231030	6.39	N	298830	100	53 억	476396	N	N	2	N	N
169	20240703	091045	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5750	240	2	4.36	1777059180	310167	34.80	5600	5850	5600	7160	3860	5510	5729.36	0.91	131967	5910	5710	5590	5390	5270	5650	5330	53	1650	100	3850	10	1	52619061	3026	59.90	3.62	12	0.59	96.00	1587.00	11650	20230905	-50.64	3860	20231030	48.96	8080	-28.84	20240108	4655	23.52	20240423	11650	-50.64	20230905	3860	48.96	20231030	6.39	N	298830	100	53 억	476396	N	N	2	N	N
170	20240702	161042	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5510	-210	5	-3.67	4851345580	872313	172.82	5700	5790	5470	7430	4010	5720	5561.55	0.86	24591	5826	5772	5696	5642	5566	5800	5670	53	1710	100	4000	10	1	52619061	2899	57.40	3.47	12	1.66	96.00	1587.00	11650	20230905	-52.70	3860	20231030	42.75	8080	-31.81	20240108	4655	18.37	20240423	11650	-52.70	20230905	3860	42.75	20231030	6.44	N	298830	100	53 억	451063	N	N	2	N	N
171	20240702	151044	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5530	-190	5	-3.32	4540380180	815903	161.64	5700	5790	5470	7430	4010	5720	5564.81	0.86	-692	5826	5772	5696	5642	5566	5800	5670	53	1710	100	4000	10	1	52619061	2910	57.60	3.48	12	1.55	96.00	1587.00	11650	20230905	-52.53	3860	20231030	43.26	8080	-31.56	20240108	4655	18.80	20240423	11650	-52.53	20230905	3860	43.26	20231030	6.44	N	298830	100	53 억	451063	N	N	0	N	N
172	20240702	141045	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5510	-210	5	-3.67	3944164430	708089	140.28	5700	5790	5470	7430	4010	5720	5570.11	0.86	-35379	5826	5772	5696	5642	5566	5800	5670	53	1710	100	4000	10	1	52619061	2899	57.40	3.47	12	1.35	96.00	1587.00	11650	20230905	-52.70	3860	20231030	42.75	8080	-31.81	20240108	4655	18.37	20240423	11650	-52.70	20230905	3860	42.75	20231030	6.44	N	298830	100	53 억	451063	N	N	0	N	N
173	20240702	131044	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5520	-200	5	-3.50	3449881540	618328	122.50	5700	5790	5470	7430	4010	5720	5579.33	0.86	-53567	5826	5772	5696	5642	5566	5800	5670	53	1710	100	4000	10	1	52619061	2905	57.50	3.48	12	1.18	96.00	1587.00	11650	20230905	-52.62	3860	20231030	43.01	8080	-31.68	20240108	4655	18.58	20240423	11650	-52.62	20230905	3860	43.01	20231030	6.44	N	298830	100	53 억	451063	N	N	0	N	N
174	20240702	121045	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5490	-230	5	-4.02	3012285080	538800	106.74	5700	5790	5490	7430	4010	5720	5590.68	0.86	-48492	5826	5772	5696	5642	5566	5800	5670	53	1710	100	4000	10	1	52619061	2889	57.19	3.46	12	1.02	96.00	1587.00	11650	20230905	-52.88	3860	20231030	42.23	8080	-32.05	20240108	4655	17.94	20240423	11650	-52.88	20230905	3860	42.23	20231030	6.44	N	298830	100	53 억	451063	N	N	0	N	N
175	20240702	111044	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5550	-170	5	-2.97	2601248190	464240	91.97	5700	5790	5500	7430	4010	5720	5603.19	0.86	-54638	5826	5772	5696	5642	5566	5800	5670	53	1710	100	4000	10	1	52619061	2920	57.81	3.50	12	0.88	96.00	1587.00	11650	20230905	-52.36	3860	20231030	43.78	8080	-31.31	20240108	4655	19.23	20240423	11650	-52.36	20230905	3860	43.78	20231030	6.44	N	298830	100	53 억	451063	N	N	0	N	N
176	20240702	101043	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5530	-190	5	-3.32	1666592190	295222	58.49	5700	5790	5530	7430	4010	5720	5645.17	0.86	-71272	5826	5772	5696	5642	5566	5800	5670	53	1710	100	4000	10	1	52619061	2910	57.60	3.48	12	0.56	96.00	1587.00	11650	20230905	-52.53	3860	20231030	43.26	8080	-31.56	20240108	4655	18.80	20240423	11650	-52.53	20230905	3860	43.26	20231030	6.44	N	298830	100	53 억	451063	N	N	0	N	N
177	20240702	091045	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5690	-30	5	-0.52	459289680	80315	15.91	5700	5790	5690	7430	4010	5720	5718.60	0.86	-6238	5826	5772	5696	5642	5566	5800	5670	53	1710	100	4000	10	1	52619061	2994	59.27	3.59	12	0.15	96.00	1587.00	11650	20230905	-51.16	3860	20231030	47.41	8080	-29.58	20240108	4655	22.23	20240423	11650	-51.16	20230905	3860	47.41	20231030	6.44	N	298830	100	53 억	451063	N	N	0	N	N
178	20240701	161039	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5720	20	2	0.35	2846264990	499981	90.49	5680	5750	5620	7410	3990	5700	5692.64	0.82	18833	5886	5792	5726	5632	5566	5760	5600	53	1710	100	3990	10	1	52619061	3010	59.58	3.60	12	0.95	96.00	1587.00	11650	20230905	-50.90	3860	20231030	48.19	8080	-29.21	20240108	4655	22.88	20240423	11650	-50.90	20230905	3860	48.19	20231030	6.37	N	298830	100	53 억	432807	N	N	0	N	N
179	20240701	151042	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5720	20	2	0.35	2741097910	481596	87.16	5680	5750	5620	7410	3990	5700	5691.69	0.82	15222	5886	5792	5726	5632	5566	5760	5600	53	1710	100	3990	10	1	52619061	3010	59.58	3.60	12	0.92	96.00	1587.00	11650	20230905	-50.90	3860	20231030	48.19	8080	-29.21	20240108	4655	22.88	20240423	11650	-50.90	20230905	3860	48.19	20231030	6.37	N	298830	100	53 억	432807	N	N	0	N	N
180	20240701	141041	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5680	-20	5	-0.35	2146998950	377559	68.33	5680	5750	5620	7410	3990	5700	5686.51	0.82	-29618	5886	5792	5726	5632	5566	5760	5600	53	1710	100	3990	10	1	52619061	2989	59.17	3.58	12	0.72	96.00	1587.00	11650	20230905	-51.24	3860	20231030	47.15	8080	-29.70	20240108	4655	22.02	20240423	11650	-51.24	20230905	3860	47.15	20231030	6.37	N	298830	100	53 억	432807	N	N	0	N	N
181	20240701	131041	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5700	0	3	0.00	1805488790	317575	57.48	5680	5750	5620	7410	3990	5700	5685.21	0.82	-24010	5886	5792	5726	5632	5566	5760	5600	53	1710	100	3990	10	1	52619061	2999	59.38	3.59	12	0.60	96.00	1587.00	11650	20230905	-51.07	3860	20231030	47.67	8080	-29.46	20240108	4655	22.45	20240423	11650	-51.07	20230905	3860	47.67	20231030	6.37	N	298830	100	53 억	432807	N	N	0	N	N
182	20240701	121041	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5720	20	2	0.35	1570621250	276482	50.04	5680	5740	5620	7410	3990	5700	5680.70	0.82	-11828	5886	5792	5726	5632	5566	5760	5600	53	1710	100	3990	10	1	52619061	3010	59.58	3.60	12	0.53	96.00	1587.00	11650	20230905	-50.90	3860	20231030	48.19	8080	-29.21	20240108	4655	22.88	20240423	11650	-50.90	20230905	3860	48.19	20231030	6.37	N	298830	100	53 억	432807	N	N	0	N	N
183	20240701	111038	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5710	10	2	0.18	1243249880	219065	39.65	5680	5740	5620	7410	3990	5700	5675.19	0.82	-11741	5886	5792	5726	5632	5566	5760	5600	53	1710	100	3990	10	1	52619061	3005	59.48	3.60	12	0.42	96.00	1587.00	11650	20230905	-50.99	3860	20231030	47.93	8080	-29.33	20240108	4655	22.66	20240423	11650	-50.99	20230905	3860	47.93	20231030	6.37	N	298830	100	53 억	432807	N	N	0	N	N
184	20240701	101037	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5710	10	2	0.18	1058714270	186718	33.79	5680	5740	5620	7410	3990	5700	5670.04	0.82	-13446	5886	5792	5726	5632	5566	5760	5600	53	1710	100	3990	10	1	52619061	3005	59.48	3.60	12	0.35	96.00	1587.00	11650	20230905	-50.99	3860	20231030	47.93	8080	-29.33	20240108	4655	22.66	20240423	11650	-50.99	20230905	3860	47.93	20231030	6.37	N	298830	100	53 억	432807	N	N	0	N	N
185	20240701	091035	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5680	-20	5	-0.35	315093390	55465	10.04	5680	5740	5650	7410	3990	5700	5680.75	0.82	-30361	5886	5792	5726	5632	5566	5760	5600	53	1710	100	3990	10	1	52619061	2989	59.17	3.58	12	0.11	96.00	1587.00	11650	20230905	-51.24	3860	20231030	47.15	8080	-29.70	20240108	4655	22.02	20240423	11650	-51.24	20230905	3860	47.15	20231030	6.37	N	298830	100	53 억	432807	N	N	0	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History