KissMeData/347860/price/prices-20240701.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

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	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	marketWarningCode	shortOverheated
2	20240731	161216	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3235	-145	5	-4.29	1009029150	307264	95.04	3385	3385	3235	4390	2370	3380	3284.00	0.15	12634	3576	3477	3371	3272	3166	3425	3220	110	1010	500	2020	5	1	22019668	712	-2.60	8.19	12	1.40	-1243.00	395.00	16430	20230807	-80.31	1771	20240625	82.67	9750	-66.82	20240109	1771	82.67	20240625	16430	-80.31	20230807	1771	82.67	20240625	0.31	N	347860	500	110 억	33568	N	N	N	00	N
3	20240731	151234	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3270	-110	5	-3.25	936017680	284793	88.09	3385	3385	3240	4390	2370	3380	3286.66	0.15	11056	3576	3477	3371	3272	3166	3425	3220	110	1010	500	2020	5	1	22019668	720	-2.63	8.28	12	1.29	-1243.00	395.00	16430	20230807	-80.10	1771	20240625	84.64	9750	-66.46	20240109	1771	84.64	20240625	16430	-80.10	20230807	1771	84.64	20240625	0.31	N	347860	500	110 억	33568	N	N	N	00	N
4	20240731	141233	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3280	-100	5	-2.96	808010520	245514	75.94	3385	3385	3260	4390	2370	3380	3291.10	0.15	2564	3576	3477	3371	3272	3166	3425	3220	110	1010	500	2020	5	1	22019668	722	-2.64	8.30	12	1.11	-1243.00	395.00	16430	20230807	-80.04	1771	20240625	85.21	9750	-66.36	20240109	1771	85.21	20240625	16430	-80.04	20230807	1771	85.21	20240625	0.31	N	347860	500	110 억	33568	N	N	N	00	N
5	20240731	131229	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3265	-115	5	-3.40	718396255	218182	67.49	3385	3385	3260	4390	2370	3380	3292.65	0.15	6163	3576	3477	3371	3272	3166	3425	3220	110	1010	500	2020	5	1	22019668	719	-2.63	8.27	12	0.99	-1243.00	395.00	16430	20230807	-80.13	1771	20240625	84.36	9750	-66.51	20240109	1771	84.36	20240625	16430	-80.13	20230807	1771	84.36	20240625	0.31	N	347860	500	110 억	33568	N	N	N	00	N
6	20240731	121228	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3290	-90	5	-2.66	582475950	176645	54.64	3385	3385	3260	4390	2370	3380	3297.44	0.15	3919	3576	3477	3371	3272	3166	3425	3220	110	1010	500	2020	5	1	22019668	724	-2.65	8.33	12	0.80	-1243.00	395.00	16430	20230807	-79.98	1771	20240625	85.77	9750	-66.26	20240109	1771	85.77	20240625	16430	-79.98	20230807	1771	85.77	20240625	0.31	N	347860	500	110 억	33568	N	N	N	00	N
7	20240731	111231	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3270	-110	5	-3.25	518955485	157236	48.64	3385	3385	3260	4390	2370	3380	3300.49	0.15	3816	3576	3477	3371	3272	3166	3425	3220	110	1010	500	2020	5	1	22019668	720	-2.63	8.28	12	0.71	-1243.00	395.00	16430	20230807	-80.10	1771	20240625	84.64	9750	-66.46	20240109	1771	84.64	20240625	16430	-80.10	20230807	1771	84.64	20240625	0.31	N	347860	500	110 억	33568	N	N	N	00	N
8	20240731	101228	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3300	-80	5	-2.37	382286585	115638	35.77	3385	3385	3265	4390	2370	3380	3305.89	0.15	7490	3576	3477	3371	3272	3166	3425	3220	110	1010	500	2020	5	1	22019668	727	-2.65	8.35	12	0.53	-1243.00	395.00	16430	20230807	-79.91	1771	20240625	86.34	9750	-66.15	20240109	1771	86.34	20240625	16430	-79.91	20230807	1771	86.34	20240625	0.31	N	347860	500	110 억	33568	N	N	N	00	N
9	20240731	091226	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3365	-15	5	-0.44	120875845	36259	11.22	3385	3385	3310	4390	2370	3380	3333.68	0.15	8816	3576	3477	3371	3272	3166	3425	3220	110	1010	500	2020	5	1	22019668	741	-2.71	8.52	12	0.16	-1243.00	395.00	16430	20230807	-79.52	1771	20240625	90.01	9750	-65.49	20240109	1771	90.01	20240625	16430	-79.52	20230807	1771	90.01	20240625	0.31	N	347860	500	110 억	33568	N	N	N	00	N
10	20240730	161156	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3380	-20	5	-0.59	1078933375	322472	40.99	3405	3470	3265	4420	2380	3400	3345.81	0.30	-32317	3920	3660	3440	3180	2960	3550	3070	110	1020	500	2040	5	1	22019668	744	-2.72	8.56	12	1.46	-1243.00	395.00	16430	20230807	-79.43	1771	20240625	90.85	9750	-65.33	20240109	1771	90.85	20240625	16430	-79.43	20230807	1771	90.85	20240625	0.33	N	347860	500	110 억	65781	N	N	N	00	N
11	20240730	151221	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3405	5	2	0.15	1029998205	308040	39.16	3405	3470	3265	4420	2380	3400	3343.72	0.30	-34411	3920	3660	3440	3180	2960	3550	3070	110	1020	500	2040	5	1	22019668	750	-2.74	8.62	12	1.40	-1243.00	395.00	16430	20230807	-79.28	1771	20240625	92.26	9750	-65.08	20240109	1771	92.26	20240625	16430	-79.28	20230807	1771	92.26	20240625	0.33	N	347860	500	110 억	65781	N	N	N	00	N
12	20240730	141205	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3415	15	2	0.44	885902705	265646	33.77	3405	3470	3265	4420	2380	3400	3334.90	0.30	-38955	3920	3660	3440	3180	2960	3550	3070	110	1020	500	2040	5	1	22019668	752	-2.75	8.65	12	1.21	-1243.00	395.00	16430	20230807	-79.21	1771	20240625	92.83	9750	-64.97	20240109	1771	92.83	20240625	16430	-79.21	20230807	1771	92.83	20240625	0.33	N	347860	500	110 억	65781	N	N	N	00	N
13	20240730	131211	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3345	-55	5	-1.62	733118700	220546	28.03	3405	3470	3265	4420	2380	3400	3324.11	0.30	-37753	3920	3660	3440	3180	2960	3550	3070	110	1020	500	2040	5	1	22019668	737	-2.69	8.47	12	1.00	-1243.00	395.00	16430	20230807	-79.64	1771	20240625	88.88	9750	-65.69	20240109	1771	88.88	20240625	16430	-79.64	20230807	1771	88.88	20240625	0.33	N	347860	500	110 억	65781	N	N	N	00	N
14	20240730	121202	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3315	-85	5	-2.50	671871440	202116	25.69	3405	3470	3265	4420	2380	3400	3324.19	0.30	-36764	3920	3660	3440	3180	2960	3550	3070	110	1020	500	2040	5	1	22019668	730	-2.67	8.39	12	0.92	-1243.00	395.00	16430	20230807	-79.82	1771	20240625	87.18	9750	-66.00	20240109	1771	87.18	20240625	16430	-79.82	20230807	1771	87.18	20240625	0.33	N	347860	500	110 억	65781	N	N	N	00	N
15	20240730	111211	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3310	-90	5	-2.65	560560280	168521	21.42	3405	3470	3265	4420	2380	3400	3326.35	0.30	-13950	3920	3660	3440	3180	2960	3550	3070	110	1020	500	2040	5	1	22019668	729	-2.66	8.38	12	0.77	-1243.00	395.00	16430	20230807	-79.85	1771	20240625	86.90	9750	-66.05	20240109	1771	86.90	20240625	16430	-79.85	20230807	1771	86.90	20240625	0.33	N	347860	500	110 억	65781	N	N	N	00	N
16	20240730	101220	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3305	-95	5	-2.79	341425795	101981	12.96	3405	3470	3280	4420	2380	3400	3347.94	0.30	-20138	3920	3660	3440	3180	2960	3550	3070	110	1020	500	2040	5	1	22019668	728	-2.66	8.37	12	0.46	-1243.00	395.00	16430	20230807	-79.88	1771	20240625	86.62	9750	-66.10	20240109	1771	86.62	20240625	16430	-79.88	20230807	1771	86.62	20240625	0.33	N	347860	500	110 억	65781	N	N	N	00	N
17	20240730	091222	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3415	15	2	0.44	82154120	24111	3.06	3405	3470	3355	4420	2380	3400	3407.33	0.30	-5434	3920	3660	3440	3180	2960	3550	3070	110	1020	500	2040	5	1	22019668	752	-2.75	8.65	12	0.11	-1243.00	395.00	16430	20230807	-79.21	1771	20240625	92.83	9750	-64.97	20240109	1771	92.83	20240625	16430	-79.21	20230807	1771	92.83	20240625	0.33	N	347860	500	110 억	65781	N	N	N	00	N
18	20240729	161155	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3400	55	2	1.64	2707968850	784477	118.10	3600	3700	3220	4345	2345	3345	3451.99	0.15	32672	3618	3481	3383	3246	3148	3432	3197	110	1000	500	2000	5	1	22019668	749	-2.74	8.61	12	3.56	-1243.00	395.00	16430	20230807	-79.31	1771	20240625	91.98	9750	-65.13	20240109	1771	91.98	20240625	16430	-79.31	20230807	1771	91.98	20240625	0.33	N	347860	500	110 억	34030	N	N	N	00	N
19	20240729	151212	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3425	80	2	2.39	2648497795	767041	115.48	3600	3700	3220	4345	2345	3345	3452.90	0.15	29341	3618	3481	3383	3246	3148	3432	3197	110	1000	500	2000	5	1	22019668	754	-2.76	8.67	12	3.48	-1243.00	395.00	16430	20230807	-79.15	1771	20240625	93.39	9750	-64.87	20240109	1771	93.39	20240625	16430	-79.15	20230807	1771	93.39	20240625	0.33	N	347860	500	110 억	34030	N	N	N	00	N
20	20240729	141219	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3555	210	2	6.28	1912170610	556753	83.82	3600	3700	3220	4345	2345	3345	3434.53	0.15	3601	3618	3481	3383	3246	3148	3432	3197	110	1000	500	2000	5	1	22019668	783	-2.86	9.00	12	2.53	-1243.00	395.00	16430	20230807	-78.36	1771	20240625	100.73	9750	-63.54	20240109	1771	100.73	20240625	16430	-78.36	20230807	1771	100.73	20240625	0.33	N	347860	500	110 억	34030	N	N	N	00	N
21	20240729	131216	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3360	15	2	0.45	892664175	268952	40.49	3600	3600	3220	4345	2345	3345	3319.03	0.15	14992	3618	3481	3383	3246	3148	3432	3197	110	1000	500	2000	5	1	22019668	740	-2.70	8.51	12	1.22	-1243.00	395.00	16430	20230807	-79.55	1771	20240625	89.72	9750	-65.54	20240109	1771	89.72	20240625	16430	-79.55	20230807	1771	89.72	20240625	0.33	N	347860	500	110 억	34030	N	N	N	00	N
22	20240729	121218	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3300	-45	5	-1.35	836009275	251888	37.92	3600	3600	3220	4345	2345	3345	3318.96	0.15	7336	3618	3481	3383	3246	3148	3432	3197	110	1000	500	2000	5	1	22019668	727	-2.65	8.35	12	1.14	-1243.00	395.00	16430	20230807	-79.91	1771	20240625	86.34	9750	-66.15	20240109	1771	86.34	20240625	16430	-79.91	20230807	1771	86.34	20240625	0.33	N	347860	500	110 억	34030	N	N	N	00	N
23	20240729	111204	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3315	-30	5	-0.90	761784560	229416	34.54	3600	3600	3220	4345	2345	3345	3320.52	0.15	11851	3618	3481	3383	3246	3148	3432	3197	110	1000	500	2000	5	1	22019668	730	-2.67	8.39	12	1.04	-1243.00	395.00	16430	20230807	-79.82	1771	20240625	87.18	9750	-66.00	20240109	1771	87.18	20240625	16430	-79.82	20230807	1771	87.18	20240625	0.33	N	347860	500	110 억	34030	N	N	N	00	N
24	20240729	101202	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3290	-55	5	-1.64	603608395	181170	27.27	3600	3600	3220	4345	2345	3345	3331.71	0.15	4165	3618	3481	3383	3246	3148	3432	3197	110	1000	500	2000	5	1	22019668	724	-2.65	8.33	12	0.82	-1243.00	395.00	16430	20230807	-79.98	1771	20240625	85.77	9750	-66.26	20240109	1771	85.77	20240625	16430	-79.98	20230807	1771	85.77	20240625	0.33	N	347860	500	110 억	34030	N	N	N	00	N
25	20240729	091200	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3330	-15	5	-0.45	223054160	65541	9.87	3600	3600	3330	4345	2345	3345	3403.40	0.15	-179	3618	3481	3383	3246	3148	3432	3197	110	1000	500	2000	5	1	22019668	733	-2.68	8.43	12	0.30	-1243.00	395.00	16430	20230807	-79.73	1771	20240625	88.03	9750	-65.85	20240109	1771	88.03	20240625	16430	-79.73	20230807	1771	88.03	20240625	0.33	N	347860	500	110 억	34030	N	N	N	00	N
26	20240726	161142	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3345	-95	5	-2.76	2227941725	658197	18.92	3490	3520	3285	4470	2410	3440	3384.96	0.38	-50157	4133	3786	3413	3066	2693	3960	3240	110	1030	500	2060	5	1	22019668	737	-2.69	8.47	12	2.99	-1243.00	395.00	16430	20230807	-79.64	1771	20240625	88.88	9750	-65.69	20240109	1771	88.88	20240625	16430	-79.64	20230807	1771	88.88	20240625	0.34	N	347860	500	110 억	84167	N	N	N	00	N
27	20240726	151155	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3365	-75	5	-2.18	2132584820	629759	18.10	3490	3520	3285	4470	2410	3440	3386.35	0.38	-54832	4133	3786	3413	3066	2693	3960	3240	110	1030	500	2060	5	1	22019668	741	-2.71	8.52	12	2.86	-1243.00	395.00	16430	20230807	-79.52	1771	20240625	90.01	9750	-65.49	20240109	1771	90.01	20240625	16430	-79.52	20230807	1771	90.01	20240625	0.34	N	347860	500	110 억	84167	N	N	N	00	N
28	20240726	141154	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3360	-80	5	-2.33	1975261760	582898	16.75	3490	3520	3285	4470	2410	3440	3388.69	0.38	-63016	4133	3786	3413	3066	2693	3960	3240	110	1030	500	2060	5	1	22019668	740	-2.70	8.51	12	2.65	-1243.00	395.00	16430	20230807	-79.55	1771	20240625	89.72	9750	-65.54	20240109	1771	89.72	20240625	16430	-79.55	20230807	1771	89.72	20240625	0.34	N	347860	500	110 억	84167	N	N	N	00	N
29	20240726	131155	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3415	-25	5	-0.73	1849747925	545926	15.69	3490	3520	3285	4470	2410	3440	3388.28	0.38	-61050	4133	3786	3413	3066	2693	3960	3240	110	1030	500	2060	5	1	22019668	752	-2.75	8.65	12	2.48	-1243.00	395.00	16430	20230807	-79.21	1771	20240625	92.83	9750	-64.97	20240109	1771	92.83	20240625	16430	-79.21	20230807	1771	92.83	20240625	0.34	N	347860	500	110 억	84167	N	N	N	00	N
30	20240726	121201	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3325	-115	5	-3.34	1497772455	442666	12.72	3490	3520	3285	4470	2410	3440	3383.53	0.38	-22932	4133	3786	3413	3066	2693	3960	3240	110	1030	500	2060	5	1	22019668	732	-2.67	8.42	12	2.01	-1243.00	395.00	16430	20230807	-79.76	1771	20240625	87.75	9750	-65.90	20240109	1771	87.75	20240625	16430	-79.76	20230807	1771	87.75	20240625	0.34	N	347860	500	110 억	84167	N	N	N	00	N
31	20240726	111200	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3380	-60	5	-1.74	1397158005	412527	11.86	3490	3520	3285	4470	2410	3440	3386.83	0.38	-22020	4133	3786	3413	3066	2693	3960	3240	110	1030	500	2060	5	1	22019668	744	-2.72	8.56	12	1.87	-1243.00	395.00	16430	20230807	-79.43	1771	20240625	90.85	9750	-65.33	20240109	1771	90.85	20240625	16430	-79.43	20230807	1771	90.85	20240625	0.34	N	347860	500	110 억	84167	N	N	N	00	N
32	20240726	101153	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3355	-85	5	-2.47	977239650	286627	8.24	3490	3520	3335	4470	2410	3440	3409.45	0.38	3691	4133	3786	3413	3066	2693	3960	3240	110	1030	500	2060	5	1	22019668	739	-2.70	8.49	12	1.30	-1243.00	395.00	16430	20230807	-79.58	1771	20240625	89.44	9750	-65.59	20240109	1771	89.44	20240625	16430	-79.58	20230807	1771	89.44	20240625	0.34	N	347860	500	110 억	84167	N	N	N	00	N
33	20240726	091152	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3360	-80	5	-2.33	338359025	99235	2.85	3490	3500	3335	4470	2410	3440	3409.67	0.38	11295	4133	3786	3413	3066	2693	3960	3240	110	1030	500	2060	5	1	22019668	740	-2.70	8.51	12	0.45	-1243.00	395.00	16430	20230807	-79.55	1771	20240625	89.72	9750	-65.54	20240109	1771	89.72	20240625	16430	-79.55	20230807	1771	89.72	20240625	0.34	N	347860	500	110 억	84167	N	N	N	00	N
34	20240725	161150	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3440	260	2	8.18	12191930430	3471847	566.91	3100	3760	3040	4130	2230	3180	3511.67	0.33	-266	3513	3346	3223	3056	2933	3285	2995	110	950	500	1900	5	1	22019668	757	-2.77	8.71	12	15.77	-1243.00	395.00	16430	20230807	-79.06	1771	20240625	94.24	9750	-64.72	20240109	1771	94.24	20240625	16430	-79.06	20230807	1771	94.24	20240625	0.34	N	347860	500	110 억	73095	N	N	N	00	N
35	20240725	151204	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3500	320	2	10.06	11985978330	3412213	557.17	3100	3760	3040	4130	2230	3180	3512.67	0.33	-10149	3513	3346	3223	3056	2933	3285	2995	110	950	500	1900	5	1	22019668	771	-2.82	8.86	12	15.50	-1243.00	395.00	16430	20230807	-78.70	1771	20240625	97.63	9750	-64.10	20240109	1771	97.63	20240625	16430	-78.70	20230807	1771	97.63	20240625	0.34	N	347860	500	110 억	73095	N	N	N	00	N
36	20240725	141159	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3505	325	2	10.22	11431789445	3252514	531.09	3100	3760	3040	4130	2230	3180	3514.75	0.33	-52409	3513	3346	3223	3056	2933	3285	2995	110	950	500	1900	5	1	22019668	772	-2.82	8.87	12	14.77	-1243.00	395.00	16430	20230807	-78.67	1771	20240625	97.91	9750	-64.05	20240109	1771	97.91	20240625	16430	-78.67	20230807	1771	97.91	20240625	0.34	N	347860	500	110 억	73095	N	N	N	00	N
37	20240725	131151	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3405	225	2	7.08	10439055095	2970604	485.06	3100	3760	3040	4130	2230	3180	3514.12	0.33	-49427	3513	3346	3223	3056	2933	3285	2995	110	950	500	1900	5	1	22019668	750	-2.74	8.62	12	13.49	-1243.00	395.00	16430	20230807	-79.28	1771	20240625	92.26	9750	-65.08	20240109	1771	92.26	20240625	16430	-79.28	20230807	1771	92.26	20240625	0.34	N	347860	500	110 억	73095	N	N	N	00	N
38	20240725	121157	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3435	255	2	8.02	9756107630	2770351	452.36	3100	3760	3040	4130	2230	3180	3521.61	0.33	-66415	3513	3346	3223	3056	2933	3285	2995	110	950	500	1900	5	1	22019668	756	-2.76	8.70	12	12.58	-1243.00	395.00	16430	20230807	-79.09	1771	20240625	93.96	9750	-64.77	20240109	1771	93.96	20240625	16430	-79.09	20230807	1771	93.96	20240625	0.34	N	347860	500	110 억	73095	N	N	N	00	N
39	20240725	111155	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3680	500	2	15.72	4336261550	1268955	207.20	3100	3750	3040	4130	2230	3180	3417.19	0.33	-67023	3513	3346	3223	3056	2933	3285	2995	110	950	500	1900	5	1	22019668	810	-2.96	9.32	12	5.76	-1243.00	395.00	16430	20230807	-77.60	1771	20240625	107.79	9750	-62.26	20240109	1771	107.79	20240625	16430	-77.60	20230807	1771	107.79	20240625	0.34	N	347860	500	110 억	73095	N	N	N	00	N
40	20240725	101148	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3135	-45	5	-1.42	528225370	170093	27.77	3100	3200	3040	4130	2230	3180	3105.51	0.33	19483	3513	3346	3223	3056	2933	3285	2995	110	950	500	1900	5	1	22019668	690	-2.52	7.94	12	0.77	-1243.00	395.00	16430	20230807	-80.92	1771	20240625	77.02	9750	-67.85	20240109	1771	77.02	20240625	16430	-80.92	20230807	1771	77.02	20240625	0.34	N	347860	500	110 억	73095	N	N	N	00	N
41	20240725	091143	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3085	-95	5	-2.99	191395170	61345	10.02	3100	3200	3040	4130	2230	3180	3119.98	0.33	-2984	3513	3346	3223	3056	2933	3285	2995	110	950	500	1900	5	1	22019668	679	-2.48	7.81	12	0.28	-1243.00	395.00	16430	20230807	-81.22	1771	20240625	74.20	9750	-68.36	20240109	1771	74.20	20240625	16430	-81.22	20230807	1771	74.20	20240625	0.34	N	347860	500	110 억	73095	N	N	N	00	N
42	20240724	161141	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3180	-20	5	-0.62	1965702945	609844	44.04	3235	3390	3100	4160	2240	3200	3223.37	0.70	-93881	3753	3476	3288	3011	2823	3382	2917	110	960	500	1920	5	1	22019668	700	-2.56	8.05	12	2.77	-1243.00	395.00	16430	20230807	-80.65	1771	20240625	79.56	9750	-67.38	20240109	1771	79.56	20240625	16430	-80.65	20230807	1771	79.56	20240625	0.35	N	347860	500	110 억	154630	N	N	N	00	N
43	20240724	151159	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3210	10	2	0.31	1914764645	593878	42.89	3235	3390	3100	4160	2240	3200	3224.21	0.70	-86457	3753	3476	3288	3011	2823	3382	2917	110	960	500	1920	5	1	22019668	707	-2.58	8.13	12	2.70	-1243.00	395.00	16430	20230807	-80.46	1771	20240625	81.25	9750	-67.08	20240109	1771	81.25	20240625	16430	-80.46	20230807	1771	81.25	20240625	0.35	N	347860	500	110 억	154630	N	N	N	00	N
44	20240724	141153	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3155	-45	5	-1.41	1763668800	546839	39.49	3235	3390	3100	4160	2240	3200	3225.25	0.70	-72784	3753	3476	3288	3011	2823	3382	2917	110	960	500	1920	5	1	22019668	695	-2.54	7.99	12	2.48	-1243.00	395.00	16430	20230807	-80.80	1771	20240625	78.15	9750	-67.64	20240109	1771	78.15	20240625	16430	-80.80	20230807	1771	78.15	20240625	0.35	N	347860	500	110 억	154630	N	N	N	00	N
45	20240724	131159	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3210	10	2	0.31	1685494960	522084	37.71	3235	3390	3100	4160	2240	3200	3228.45	0.70	-71087	3753	3476	3288	3011	2823	3382	2917	110	960	500	1920	5	1	22019668	707	-2.58	8.13	12	2.37	-1243.00	395.00	16430	20230807	-80.46	1771	20240625	81.25	9750	-67.08	20240109	1771	81.25	20240625	16430	-80.46	20230807	1771	81.25	20240625	0.35	N	347860	500	110 억	154630	N	N	N	00	N
46	20240724	121157	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3150	-50	5	-1.56	1534934045	474424	34.26	3235	3390	3150	4160	2240	3200	3235.44	0.70	-56244	3753	3476	3288	3011	2823	3382	2917	110	960	500	1920	5	1	22019668	694	-2.53	7.97	12	2.15	-1243.00	395.00	16430	20230807	-80.83	1771	20240625	77.87	9750	-67.69	20240109	1771	77.87	20240625	16430	-80.83	20230807	1771	77.87	20240625	0.35	N	347860	500	110 억	154630	N	N	N	00	N
47	20240724	111155	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3180	-20	5	-0.62	1279963155	393900	28.45	3235	3390	3150	4160	2240	3200	3249.59	0.70	-54271	3753	3476	3288	3011	2823	3382	2917	110	960	500	1920	5	1	22019668	700	-2.56	8.05	12	1.79	-1243.00	395.00	16430	20230807	-80.65	1771	20240625	79.56	9750	-67.38	20240109	1771	79.56	20240625	16430	-80.65	20230807	1771	79.56	20240625	0.35	N	347860	500	110 억	154630	N	N	N	00	N
48	20240724	101221	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3275	75	2	2.34	1035314060	317129	22.90	3235	3390	3170	4160	2240	3200	3264.85	0.70	-40483	3753	3476	3288	3011	2823	3382	2917	110	960	500	1920	5	1	22019668	721	-2.63	8.29	12	1.44	-1243.00	395.00	16430	20230807	-80.07	1771	20240625	84.92	9750	-66.41	20240109	1771	84.92	20240625	16430	-80.07	20230807	1771	84.92	20240625	0.35	N	347860	500	110 억	154630	N	N	N	00	N
49	20240724	091144	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3215	15	2	0.47	264212150	81717	5.90	3235	3300	3170	4160	2240	3200	3233.68	0.70	-9843	3753	3476	3288	3011	2823	3382	2917	110	960	500	1920	5	1	22019668	708	-2.59	8.14	12	0.37	-1243.00	395.00	16430	20230807	-80.43	1771	20240625	81.54	9750	-67.03	20240109	1771	81.54	20240625	16430	-80.43	20230807	1771	81.54	20240625	0.35	N	347860	500	110 억	154630	N	N	N	00	N
50	20240723	161135	54	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3200	-300	5	-8.57	4563613145	1378333	30.01	3500	3565	3100	4550	2450	3500	3311.28	0.61	5414	4183	3841	3443	3101	2703	4012	3272	110	1050	500	2100	5	1	22019668	705	-2.57	8.10	12	6.26	-1243.00	395.00	16430	20230807	-80.52	1771	20240625	80.69	9750	-67.18	20240109	1771	80.69	20240625	16430	-80.52	20230807	1771	80.69	20240625	0.35	N	347860	500	110 억	133413	N	N	N	01	N
51	20240723	151204	54	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3260	-240	5	-6.86	4409344225	1330451	28.97	3500	3565	3100	4550	2450	3500	3314.17	0.61	-994	4183	3841	3443	3101	2703	4012	3272	110	1050	500	2100	5	1	22019668	718	-2.62	8.25	12	6.04	-1243.00	395.00	16430	20230807	-80.16	1771	20240625	84.08	9750	-66.56	20240109	1771	84.08	20240625	16430	-80.16	20230807	1771	84.08	20240625	0.35	N	347860	500	110 억	133413	N	N	N	01	N
52	20240723	141138	54	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3250	-250	5	-7.14	4062885405	1224076	26.65	3500	3565	3100	4550	2450	3500	3319.14	0.61	-50818	4183	3841	3443	3101	2703	4012	3272	110	1050	500	2100	5	1	22019668	716	-2.61	8.23	12	5.56	-1243.00	395.00	16430	20230807	-80.22	1771	20240625	83.51	9750	-66.67	20240109	1771	83.51	20240625	16430	-80.22	20230807	1771	83.51	20240625	0.35	N	347860	500	110 억	133413	N	N	N	01	N
53	20240723	131135	54	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3145	-355	5	-10.14	3435439505	1030307	22.43	3500	3565	3100	4550	2450	3500	3334.38	0.61	-13184	4183	3841	3443	3101	2703	4012	3272	110	1050	500	2100	5	1	22019668	693	-2.53	7.96	12	4.68	-1243.00	395.00	16430	20230807	-80.86	1771	20240625	77.58	9750	-67.74	20240109	1771	77.58	20240625	16430	-80.86	20230807	1771	77.58	20240625	0.35	N	347860	500	110 억	133413	N	N	N	01	N
54	20240723	121144	54	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3210	-290	5	-8.29	2723452790	804114	17.51	3500	3565	3200	4550	2450	3500	3386.90	0.61	-3496	4183	3841	3443	3101	2703	4012	3272	110	1050	500	2100	5	1	22019668	707	-2.58	8.13	12	3.65	-1243.00	395.00	16430	20230807	-80.46	1771	20240625	81.25	9750	-67.08	20240109	1771	81.25	20240625	16430	-80.46	20230807	1771	81.25	20240625	0.35	N	347860	500	110 억	133413	N	N	N	01	N
55	20240723	111141	54	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3370	-130	5	-3.71	2165757105	633148	13.79	3500	3565	3305	4550	2450	3500	3420.62	0.61	-15971	4183	3841	3443	3101	2703	4012	3272	110	1050	500	2100	5	1	22019668	742	-2.71	8.53	12	2.88	-1243.00	395.00	16430	20230807	-79.49	1771	20240625	90.29	9750	-65.44	20240109	1771	90.29	20240625	16430	-79.49	20230807	1771	90.29	20240625	0.35	N	347860	500	110 억	133413	N	N	N	01	N
56	20240723	101136	54	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3370	-130	5	-3.71	1787569790	520070	11.32	3500	3565	3345	4550	2450	3500	3437.17	0.61	5510	4183	3841	3443	3101	2703	4012	3272	110	1050	500	2100	5	1	22019668	742	-2.71	8.53	12	2.36	-1243.00	395.00	16430	20230807	-79.49	1771	20240625	90.29	9750	-65.44	20240109	1771	90.29	20240625	16430	-79.49	20230807	1771	90.29	20240625	0.35	N	347860	500	110 억	133413	N	N	N	01	N
57	20240723	091150	54	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3410	-90	5	-2.57	749367535	216912	4.72	3500	3555	3385	4550	2450	3500	3454.71	0.61	30623	4183	3841	3443	3101	2703	4012	3272	110	1050	500	2100	5	1	22019668	751	-2.74	8.63	12	0.99	-1243.00	395.00	16430	20230807	-79.25	1771	20240625	92.55	9750	-65.03	20240109	1771	92.55	20240625	16430	-79.25	20230807	1771	92.55	20240625	0.35	N	347860	500	110 억	133413	N	N	N	01	N
58	20240722	161128	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3500	400	2	12.90	15906299890	4571984	100.99	3125	3785	3045	4030	2170	3100	3479.25	1.26	-147470	3720	3410	2960	2650	2200	3565	2805	110	930	500	1860	5	1	22019668	771	-2.82	8.86	12	20.76	-1243.00	395.00	16430	20230807	-78.70	1771	20240625	97.63	9750	-64.10	20240109	1771	97.63	20240625	16430	-78.70	20230807	1771	97.63	20240625	0.36	N	347860	500	110 억	277983	N	N	N	00	N
59	20240722	151140	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3570	470	2	15.16	15577206570	4479007	98.94	3125	3785	3045	4030	2170	3100	3478.02	1.26	-143569	3720	3410	2960	2650	2200	3565	2805	110	930	500	1860	5	1	22019668	786	-2.87	9.04	12	20.34	-1243.00	395.00	16430	20230807	-78.27	1771	20240625	101.58	9750	-63.38	20240109	1771	101.58	20240625	16430	-78.27	20230807	1771	101.58	20240625	0.36	N	347860	500	110 억	277983	N	N	N	00	N
60	20240722	141147	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3565	465	2	15.00	14385080500	4144651	91.55	3125	3785	3045	4030	2170	3100	3470.97	1.26	-175104	3720	3410	2960	2650	2200	3565	2805	110	930	500	1860	5	1	22019668	785	-2.87	9.03	12	18.82	-1243.00	395.00	16430	20230807	-78.30	1771	20240625	101.30	9750	-63.44	20240109	1771	101.30	20240625	16430	-78.30	20230807	1771	101.30	20240625	0.36	N	347860	500	110 억	277983	N	N	N	00	N
61	20240722	131143	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3580	480	2	15.48	11992973555	3483700	76.95	3125	3785	3045	4030	2170	3100	3442.83	1.26	-197166	3720	3410	2960	2650	2200	3565	2805	110	930	500	1860	5	1	22019668	788	-2.88	9.06	12	15.82	-1243.00	395.00	16430	20230807	-78.21	1771	20240625	102.15	9750	-63.28	20240109	1771	102.15	20240625	16430	-78.21	20230807	1771	102.15	20240625	0.36	N	347860	500	110 억	277983	N	N	N	00	N
62	20240722	121141	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3505	405	2	13.06	10455067250	3052493	67.43	3125	3785	3045	4030	2170	3100	3425.34	1.26	-227265	3720	3410	2960	2650	2200	3565	2805	110	930	500	1860	5	1	22019668	772	-2.82	8.87	12	13.86	-1243.00	395.00	16430	20230807	-78.67	1771	20240625	97.91	9750	-64.05	20240109	1771	97.91	20240625	16430	-78.67	20230807	1771	97.91	20240625	0.36	N	347860	500	110 억	277983	N	N	N	00	N
63	20240722	111138	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3325	225	2	7.26	5158893830	1571668	34.72	3125	3460	3045	4030	2170	3100	3282.71	1.26	-203117	3720	3410	2960	2650	2200	3565	2805	110	930	500	1860	5	1	22019668	732	-2.67	8.42	12	7.14	-1243.00	395.00	16430	20230807	-79.76	1771	20240625	87.75	9750	-65.90	20240109	1771	87.75	20240625	16430	-79.76	20230807	1771	87.75	20240625	0.36	N	347860	500	110 억	277983	N	N	N	00	N
64	20240722	101138	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3315	215	2	6.94	4449764235	1355947	29.95	3125	3460	3045	4030	2170	3100	3281.98	1.26	-195230	3720	3410	2960	2650	2200	3565	2805	110	930	500	1860	5	1	22019668	730	-2.67	8.39	12	6.16	-1243.00	395.00	16430	20230807	-79.82	1771	20240625	87.18	9750	-66.00	20240109	1771	87.18	20240625	16430	-79.82	20230807	1771	87.18	20240625	0.36	N	347860	500	110 억	277983	N	N	N	00	N
65	20240722	091141	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3120	20	2	0.65	672161430	215749	4.77	3125	3185	3045	4030	2170	3100	3115.65	1.26	-26863	3720	3410	2960	2650	2200	3565	2805	110	930	500	1860	5	1	22019668	687	-2.51	7.90	12	0.98	-1243.00	395.00	16430	20230807	-81.01	1771	20240625	76.17	9750	-68.00	20240109	1771	76.17	20240625	16430	-81.01	20230807	1771	76.17	20240625	0.36	N	347860	500	110 억	277983	N	N	N	00	N
66	20240719	161110	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3100	550	2	21.57	13716368180	4506691	1485.82	2545	3270	2510	3315	1785	2550	3043.52	0.42	206357	2866	2707	2571	2412	2276	2640	2345	110	765	500	1530	5	1	22019668	683	-2.49	7.85	12	20.47	-1243.00	395.00	16430	20230807	-81.13	1771	20240625	75.04	9750	-68.21	20240109	1771	75.04	20240625	16430	-81.13	20230807	1771	75.04	20240625	0.37	N	347860	500	110 억	92754	N	N	N	00	N
67	20240719	151122	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3145	595	2	23.33	13173022310	4331937	1428.20	2545	3270	2510	3315	1785	2550	3040.91	0.42	174766	2866	2707	2571	2412	2276	2640	2345	110	765	500	1530	5	1	22019668	693	-2.53	7.96	12	19.67	-1243.00	395.00	16430	20230807	-80.86	1771	20240625	77.58	9750	-67.74	20240109	1771	77.58	20240625	16430	-80.86	20230807	1771	77.58	20240625	0.37	N	347860	500	110 억	92754	N	N	N	00	N
68	20240719	141124	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3105	555	2	21.76	11037200795	3658422	1206.15	2545	3190	2510	3315	1785	2550	3016.93	0.42	143696	2866	2707	2571	2412	2276	2640	2345	110	765	500	1530	5	1	22019668	684	-2.50	7.86	12	16.61	-1243.00	395.00	16430	20230807	-81.10	1771	20240625	75.32	9750	-68.15	20240109	1771	75.32	20240625	16430	-81.10	20230807	1771	75.32	20240625	0.37	N	347860	500	110 억	92754	N	N	N	00	N
69	20240719	131114	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2980	430	2	16.86	9191126550	3056364	1007.66	2545	3190	2510	3315	1785	2550	3007.21	0.42	163352	2866	2707	2571	2412	2276	2640	2345	110	765	500	1530	5	1	22019668	656	-2.40	7.54	12	13.88	-1243.00	395.00	16430	20230807	-81.86	1771	20240625	68.27	9750	-69.44	20240109	1771	68.27	20240625	16430	-81.86	20230807	1771	68.27	20240625	0.37	N	347860	500	110 억	92754	N	N	N	00	N
70	20240719	121113	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3120	570	2	22.35	8083314630	2690308	886.97	2545	3190	2510	3315	1785	2550	3004.61	0.42	210695	2866	2707	2571	2412	2276	2640	2345	110	765	500	1530	5	1	22019668	687	-2.51	7.90	12	12.22	-1243.00	395.00	16430	20230807	-81.01	1771	20240625	76.17	9750	-68.00	20240109	1771	76.17	20240625	16430	-81.01	20230807	1771	76.17	20240625	0.37	N	347860	500	110 억	92754	N	N	N	00	N
71	20240719	111124	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2985	435	2	17.06	6414825465	2152101	709.53	2545	3150	2510	3315	1785	2550	2980.73	0.42	88010	2866	2707	2571	2412	2276	2640	2345	110	765	500	1530	5	1	22019668	657	-2.40	7.56	12	9.77	-1243.00	395.00	16430	20230807	-81.83	1771	20240625	68.55	9750	-69.38	20240109	1771	68.55	20240625	16430	-81.83	20230807	1771	68.55	20240625	0.37	N	347860	500	110 억	92754	N	N	N	00	N
72	20240719	101111	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2930	380	2	14.90	5211335625	1748946	576.61	2545	3150	2510	3315	1785	2550	2979.70	0.42	-34852	2866	2707	2571	2412	2276	2640	2345	110	765	500	1530	5	1	22019668	645	-2.36	7.42	12	7.94	-1243.00	395.00	16430	20230807	-82.17	1771	20240625	65.44	9750	-69.95	20240109	1771	65.44	20240625	16430	-82.17	20230807	1771	65.44	20240625	0.37	N	347860	500	110 억	92754	N	N	N	00	N
73	20240719	091127	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2995	445	2	17.45	943037100	332669	109.68	2545	3000	2510	3315	1785	2550	2834.76	0.42	-32358	2866	2707	2571	2412	2276	2640	2345	110	765	500	1530	5	1	22019668	659	-2.41	7.58	12	1.51	-1243.00	395.00	16430	20230807	-81.77	1771	20240625	69.11	9750	-69.28	20240109	1771	69.11	20240625	16430	-81.77	20230807	1771	69.11	20240625	0.37	N	347860	500	110 억	92754	N	N	N	00	N
74	20240718	161103	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2550	-30	5	-1.16	774846040	302822	52.74	2555	2730	2435	3350	1810	2580	2558.76	0.35	15769	2966	2772	2661	2467	2356	2717	2412	110	770	500	1540	5	1	22019668	562	-2.05	6.46	12	1.38	-1243.00	395.00	16430	20230807	-84.48	1771	20240625	43.99	9750	-73.85	20240109	1771	43.99	20240625	16430	-84.48	20230807	1771	43.99	20240625	0.37	N	347860	500	110 억	77016	N	N	N	00	N
75	20240718	151114	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2565	-15	5	-0.58	754231550	294766	51.33	2555	2730	2435	3350	1810	2580	2558.75	0.35	18898	2966	2772	2661	2467	2356	2717	2412	110	770	500	1540	5	1	22019668	565	-2.06	6.49	12	1.34	-1243.00	395.00	16430	20230807	-84.39	1771	20240625	44.83	9750	-73.69	20240109	1771	44.83	20240625	16430	-84.39	20230807	1771	44.83	20240625	0.37	N	347860	500	110 억	77016	N	N	N	00	N
76	20240718	141105	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2580	0	3	0.00	701849330	274465	47.80	2555	2730	2435	3350	1810	2580	2557.15	0.35	23954	2966	2772	2661	2467	2356	2717	2412	110	770	500	1540	5	1	22019668	568	-2.08	6.53	12	1.25	-1243.00	395.00	16430	20230807	-84.30	1771	20240625	45.68	9750	-73.54	20240109	1771	45.68	20240625	16430	-84.30	20230807	1771	45.68	20240625	0.37	N	347860	500	110 억	77016	N	N	N	00	N
77	20240718	131106	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2570	-10	5	-0.39	583455655	228957	39.87	2555	2730	2435	3350	1810	2580	2548.32	0.35	15289	2966	2772	2661	2467	2356	2717	2412	110	770	500	1540	5	1	22019668	566	-2.07	6.51	12	1.04	-1243.00	395.00	16430	20230807	-84.36	1771	20240625	45.12	9750	-73.64	20240109	1771	45.12	20240625	16430	-84.36	20230807	1771	45.12	20240625	0.37	N	347860	500	110 억	77016	N	N	N	00	N
78	20240718	121105	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2575	-5	5	-0.19	532567470	209194	36.43	2555	2730	2435	3350	1810	2580	2545.81	0.35	19397	2966	2772	2661	2467	2356	2717	2412	110	770	500	1540	5	1	22019668	567	-2.07	6.52	12	0.95	-1243.00	395.00	16430	20230807	-84.33	1771	20240625	45.40	9750	-73.59	20240109	1771	45.40	20240625	16430	-84.33	20230807	1771	45.40	20240625	0.37	N	347860	500	110 억	77016	N	N	N	00	N
79	20240718	111113	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2595	15	2	0.58	488019285	191734	33.39	2555	2730	2435	3350	1810	2580	2545.29	0.35	28665	2966	2772	2661	2467	2356	2717	2412	110	770	500	1540	5	1	22019668	571	-2.09	6.57	12	0.87	-1243.00	395.00	16430	20230807	-84.21	1771	20240625	46.53	9750	-73.38	20240109	1771	46.53	20240625	16430	-84.21	20230807	1771	46.53	20240625	0.37	N	347860	500	110 억	77016	N	N	N	00	N
80	20240718	101115	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2555	-25	5	-0.97	434036970	170731	29.73	2555	2730	2435	3350	1810	2580	2542.23	0.35	29568	2966	2772	2661	2467	2356	2717	2412	110	770	500	1540	5	1	22019668	563	-2.06	6.47	12	0.78	-1243.00	395.00	16430	20230807	-84.45	1771	20240625	44.27	9750	-73.79	20240109	1771	44.27	20240625	16430	-84.45	20230807	1771	44.27	20240625	0.37	N	347860	500	110 억	77016	N	N	N	00	N
81	20240718	091116	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2470	-110	5	-4.26	171360765	68509	11.93	2555	2575	2435	3350	1810	2580	2501.29	0.35	21606	2966	2772	2661	2467	2356	2717	2412	110	770	500	1540	5	1	22019668	544	-1.99	6.25	12	0.31	-1243.00	395.00	16430	20230807	-84.97	1771	20240625	39.47	9750	-74.67	20240109	1771	39.47	20240625	16430	-84.97	20230807	1771	39.47	20240625	0.37	N	347860	500	110 억	77016	N	N	N	00	N
82	20240717	161202	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2580	-155	5	-5.67	1520957330	572751	135.86	2690	2855	2550	3555	1915	2735	2655.55	0.67	-71499	2981	2857	2756	2632	2531	2807	2582	110	820	500	1640	5	1	22019668	568	-2.08	6.53	12	2.60	-1243.00	395.00	16430	20230807	-84.30	1771	20240625	45.68	9750	-73.54	20240109	1771	45.68	20240625	16430	-84.30	20230807	1771	45.68	20240625	0.37	N	347860	500	110 억	148513	N	N	N	00	N
83	20240717	151208	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2575	-160	5	-5.85	1501725545	565291	134.09	2690	2855	2550	3555	1915	2735	2656.55	0.67	-69084	2981	2857	2756	2632	2531	2807	2582	110	820	500	1640	5	1	22019668	567	-2.07	6.52	12	2.57	-1243.00	395.00	16430	20230807	-84.33	1771	20240625	45.40	9750	-73.59	20240109	1771	45.40	20240625	16430	-84.33	20230807	1771	45.40	20240625	0.37	N	347860	500	110 억	148513	N	N	N	00	N
84	20240717	141205	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2585	-150	5	-5.48	1376926910	516807	122.59	2690	2855	2560	3555	1915	2735	2664.30	0.67	-59404	2981	2857	2756	2632	2531	2807	2582	110	820	500	1640	5	1	22019668	569	-2.08	6.54	12	2.35	-1243.00	395.00	16430	20230807	-84.27	1771	20240625	45.96	9750	-73.49	20240109	1771	45.96	20240625	16430	-84.27	20230807	1771	45.96	20240625	0.37	N	347860	500	110 억	148513	N	N	N	00	N
85	20240717	131203	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2635	-100	5	-3.66	1263747110	473310	112.28	2690	2855	2560	3555	1915	2735	2670.02	0.67	-51229	2981	2857	2756	2632	2531	2807	2582	110	820	500	1640	5	1	22019668	580	-2.12	6.67	12	2.15	-1243.00	395.00	16430	20230807	-83.96	1771	20240625	48.79	9750	-72.97	20240109	1771	48.79	20240625	16430	-83.96	20230807	1771	48.79	20240625	0.37	N	347860	500	110 억	148513	N	N	N	00	N
86	20240717	121204	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2595	-140	5	-5.12	1193551325	446503	105.92	2690	2855	2560	3555	1915	2735	2673.11	0.67	-48420	2981	2857	2756	2632	2531	2807	2582	110	820	500	1640	5	1	22019668	571	-2.09	6.57	12	2.03	-1243.00	395.00	16430	20230807	-84.21	1771	20240625	46.53	9750	-73.38	20240109	1771	46.53	20240625	16430	-84.21	20230807	1771	46.53	20240625	0.37	N	347860	500	110 억	148513	N	N	N	00	N
87	20240717	111206	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2575	-160	5	-5.85	1093815745	407854	96.75	2690	2855	2560	3555	1915	2735	2681.88	0.67	-52437	2981	2857	2756	2632	2531	2807	2582	110	820	500	1640	5	1	22019668	567	-2.07	6.52	12	1.85	-1243.00	395.00	16430	20230807	-84.33	1771	20240625	45.40	9750	-73.59	20240109	1771	45.40	20240625	16430	-84.33	20230807	1771	45.40	20240625	0.37	N	347860	500	110 억	148513	N	N	N	00	N
88	20240717	101209	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2640	-95	5	-3.47	823943770	304386	72.20	2690	2855	2610	3555	1915	2735	2706.90	0.67	-31319	2981	2857	2756	2632	2531	2807	2582	110	820	500	1640	5	1	22019668	581	-2.12	6.68	12	1.38	-1243.00	395.00	16430	20230807	-83.93	1771	20240625	49.07	9750	-72.92	20240109	1771	49.07	20240625	16430	-83.93	20230807	1771	49.07	20240625	0.37	N	347860	500	110 억	148513	N	N	N	00	N
89	20240717	090950	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2690	-45	5	-1.65	109226400	41072	9.74	2690	2735	2610	3555	1915	2735	2659.39	0.67	8770	2981	2857	2756	2632	2531	2807	2582	110	820	500	1640	5	1	22019668	592	-2.16	6.81	12	0.19	-1243.00	395.00	16430	20230807	-83.63	1771	20240625	51.89	9750	-72.41	20240109	1771	51.89	20240625	16430	-83.63	20230807	1771	51.89	20240625	0.37	N	347860	500	110 억	148513	N	N	N	00	N
90	20240716	161207	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2735	-105	5	-3.70	1156042965	419909	43.18	2835	2880	2655	3690	1990	2840	2753.10	0.82	-31787	3130	2985	2835	2690	2540	2910	2615	110	850	500	1700	5	1	22019668	602	-2.20	6.92	12	1.91	-1243.00	395.00	16430	20230807	-83.35	1771	20240625	54.43	9750	-71.95	20240109	1771	54.43	20240625	16430	-83.35	20230807	1771	54.43	20240625	0.39	N	347860	500	110 억	179930	N	N	N	00	N
91	20240716	151220	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2675	-165	5	-5.81	1053820180	381886	39.27	2835	2880	2675	3690	1990	2840	2759.50	0.82	-31081	3130	2985	2835	2690	2540	2910	2615	110	850	500	1700	5	1	22019668	589	-2.15	6.77	12	1.73	-1243.00	395.00	16430	20230807	-83.72	1771	20240625	51.04	9750	-72.56	20240109	1771	51.04	20240625	16430	-83.72	20230807	1771	51.04	20240625	0.39	N	347860	500	110 억	179930	N	N	N	00	N
92	20240716	141214	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2700	-140	5	-4.93	905751425	326727	33.60	2835	2880	2690	3690	1990	2840	2772.19	0.82	-33489	3130	2985	2835	2690	2540	2910	2615	110	850	500	1700	5	1	22019668	595	-2.17	6.84	12	1.48	-1243.00	395.00	16430	20230807	-83.57	1771	20240625	52.46	9750	-72.31	20240109	1771	52.46	20240625	16430	-83.57	20230807	1771	52.46	20240625	0.39	N	347860	500	110 억	179930	N	N	N	00	N
93	20240716	131215	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2740	-100	5	-3.52	707469930	253878	26.10	2835	2880	2710	3690	1990	2840	2786.64	0.82	-22710	3130	2985	2835	2690	2540	2910	2615	110	850	500	1700	5	1	22019668	603	-2.20	6.94	12	1.15	-1243.00	395.00	16430	20230807	-83.32	1771	20240625	54.71	9750	-71.90	20240109	1771	54.71	20240625	16430	-83.32	20230807	1771	54.71	20240625	0.39	N	347860	500	110 억	179930	N	N	N	00	N
94	20240716	121212	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2775	-65	5	-2.29	623276010	223290	22.96	2835	2880	2710	3690	1990	2840	2791.32	0.82	-19424	3130	2985	2835	2690	2540	2910	2615	110	850	500	1700	5	1	22019668	611	-2.23	7.03	12	1.01	-1243.00	395.00	16430	20230807	-83.11	1771	20240625	56.69	9750	-71.54	20240109	1771	56.69	20240625	16430	-83.11	20230807	1771	56.69	20240625	0.39	N	347860	500	110 억	179930	N	N	N	00	N
95	20240716	111214	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2745	-95	5	-3.35	571278755	204471	21.02	2835	2880	2710	3690	1990	2840	2793.92	0.82	-13264	3130	2985	2835	2690	2540	2910	2615	110	850	500	1700	5	1	22019668	604	-2.21	6.95	12	0.93	-1243.00	395.00	16430	20230807	-83.29	1771	20240625	55.00	9750	-71.85	20240109	1771	55.00	20240625	16430	-83.29	20230807	1771	55.00	20240625	0.39	N	347860	500	110 억	179930	N	N	N	00	N
96	20240716	101214	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2765	-75	5	-2.64	455038810	162449	16.70	2835	2880	2710	3690	1990	2840	2801.11	0.82	-2033	3130	2985	2835	2690	2540	2910	2615	110	850	500	1700	5	1	22019668	609	-2.22	7.00	12	0.74	-1243.00	395.00	16430	20230807	-83.17	1771	20240625	56.13	9750	-71.64	20240109	1771	56.13	20240625	16430	-83.17	20230807	1771	56.13	20240625	0.39	N	347860	500	110 억	179930	N	N	N	00	N
97	20240716	091212	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2825	-15	5	-0.53	137626070	49186	5.06	2835	2855	2710	3690	1990	2840	2798.03	0.82	10620	3130	2985	2835	2690	2540	2910	2615	110	850	500	1700	5	1	22019668	622	-2.27	7.15	12	0.22	-1243.00	395.00	16430	20230807	-82.81	1771	20240625	59.51	9750	-71.03	20240109	1771	59.51	20240625	16430	-82.81	20230807	1771	59.51	20240625	0.39	N	347860	500	110 억	179930	N	N	N	00	N
98	20240715	161154	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2840	-55	5	-1.90	2723792180	970500	21.49	2980	2980	2685	3760	2030	2895	2806.53	0.90	-48635	3471	3182	2836	2547	2201	3327	2692	110	865	500	1730	5	1	22019668	625	-2.28	7.19	12	4.41	-1243.00	395.00	16430	20230807	-82.71	1771	20240625	60.36	9750	-70.87	20240109	1771	60.36	20240625	16430	-82.71	20230807	1771	60.36	20240625	0.39	N	347860	500	110 억	197824	N	N	N	00	N
99	20240715	151202	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2855	-40	5	-1.38	2646255205	943168	20.88	2980	2980	2685	3760	2030	2895	2805.67	0.90	-56965	3471	3182	2836	2547	2201	3327	2692	110	865	500	1730	5	1	22019668	629	-2.30	7.23	12	4.28	-1243.00	395.00	16430	20230807	-82.62	1771	20240625	61.21	9750	-70.72	20240109	1771	61.21	20240625	16430	-82.62	20230807	1771	61.21	20240625	0.39	N	347860	500	110 억	197824	N	N	N	00	N
100	20240715	141159	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2890	-5	5	-0.17	2422520275	865664	19.17	2980	2980	2685	3760	2030	2895	2798.41	0.90	-45325	3471	3182	2836	2547	2201	3327	2692	110	865	500	1730	5	1	22019668	636	-2.33	7.32	12	3.93	-1243.00	395.00	16430	20230807	-82.41	1771	20240625	63.18	9750	-70.36	20240109	1771	63.18	20240625	16430	-82.41	20230807	1771	63.18	20240625	0.39	N	347860	500	110 억	197824	N	N	N	00	N
101	20240715	131202	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2855	-40	5	-1.38	2101927225	755217	16.72	2980	2980	2685	3760	2030	2895	2783.15	0.90	-37524	3471	3182	2836	2547	2201	3327	2692	110	865	500	1730	5	1	22019668	629	-2.30	7.23	12	3.43	-1243.00	395.00	16430	20230807	-82.62	1771	20240625	61.21	9750	-70.72	20240109	1771	61.21	20240625	16430	-82.62	20230807	1771	61.21	20240625	0.39	N	347860	500	110 억	197824	N	N	N	00	N
102	20240715	121200	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2830	-65	5	-2.25	1882473515	678140	15.01	2980	2980	2685	3760	2030	2895	2775.87	0.90	-49257	3471	3182	2836	2547	2201	3327	2692	110	865	500	1730	5	1	22019668	623	-2.28	7.16	12	3.08	-1243.00	395.00	16430	20230807	-82.78	1771	20240625	59.80	9750	-70.97	20240109	1771	59.80	20240625	16430	-82.78	20230807	1771	59.80	20240625	0.39	N	347860	500	110 억	197824	N	N	N	00	N
103	20240715	111200	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2710	-185	5	-6.39	1562177250	562645	12.46	2980	2980	2685	3760	2030	2895	2776.41	0.90	-31580	3471	3182	2836	2547	2201	3327	2692	110	865	500	1730	5	1	22019668	597	-2.18	6.86	12	2.56	-1243.00	395.00	16430	20230807	-83.51	1771	20240625	53.02	9750	-72.21	20240109	1771	53.02	20240625	16430	-83.51	20230807	1771	53.02	20240625	0.39	N	347860	500	110 억	197824	N	N	N	00	N
104	20240715	101159	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2725	-170	5	-5.87	1307311595	468474	10.37	2980	2980	2710	3760	2030	2895	2790.49	0.90	-24083	3471	3182	2836	2547	2201	3327	2692	110	865	500	1730	5	1	22019668	600	-2.19	6.90	12	2.13	-1243.00	395.00	16430	20230807	-83.41	1771	20240625	53.87	9750	-72.05	20240109	1771	53.87	20240625	16430	-83.41	20230807	1771	53.87	20240625	0.39	N	347860	500	110 억	197824	N	N	N	00	N
105	20240715	091200	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2780	-115	5	-3.97	593312780	209031	4.63	2980	2980	2730	3760	2030	2895	2838.30	0.90	6849	3471	3182	2836	2547	2201	3327	2692	110	865	500	1730	5	1	22019668	612	-2.24	7.04	12	0.95	-1243.00	395.00	16430	20230807	-83.08	1771	20240625	56.97	9750	-71.49	20240109	1771	56.97	20240625	16430	-83.08	20230807	1771	56.97	20240625	0.39	N	347860	500	110 억	197824	N	N	N	00	N
106	20240712	161150	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2895	395	2	15.80	13015718415	4503418	141.21	2520	3125	2490	3250	1750	2500	2890.30	1.19	-64021	3030	2765	2475	2210	1920	2897	2342	110	750	500	1500	5	1	22019668	637	-2.33	7.33	12	20.45	-1243.00	395.00	16430	20230807	-82.38	1771	20240625	63.47	9750	-70.31	20240109	1771	63.47	20240625	16430	-82.38	20230807	1771	63.47	20240625	0.39	N	347860	500	110 억	261299	N	N	N	00	N
107	20240712	151158	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2910	410	2	16.40	12767946005	4417840	138.53	2520	3125	2490	3250	1750	2500	2890.21	1.19	-47131	3030	2765	2475	2210	1920	2897	2342	110	750	500	1500	5	1	22019668	641	-2.34	7.37	12	20.06	-1243.00	395.00	16430	20230807	-82.29	1771	20240625	64.31	9750	-70.15	20240109	1771	64.31	20240625	16430	-82.29	20230807	1771	64.31	20240625	0.39	N	347860	500	110 억	261299	N	N	N	00	N
108	20240712	141201	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2870	370	2	14.80	12114229485	4192955	131.48	2520	3125	2490	3250	1750	2500	2889.32	1.19	-71553	3030	2765	2475	2210	1920	2897	2342	110	750	500	1500	5	1	22019668	632	-2.31	7.27	12	19.04	-1243.00	395.00	16430	20230807	-82.53	1771	20240625	62.06	9750	-70.56	20240109	1771	62.06	20240625	16430	-82.53	20230807	1771	62.06	20240625	0.39	N	347860	500	110 억	261299	N	N	N	00	N
109	20240712	131155	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2945	445	2	17.80	10033903475	3488461	109.38	2520	3125	2490	3250	1750	2500	2876.46	1.19	-57817	3030	2765	2475	2210	1920	2897	2342	110	750	500	1500	5	1	22019668	648	-2.37	7.46	12	15.84	-1243.00	395.00	16430	20230807	-82.08	1771	20240625	66.29	9750	-69.79	20240109	1771	66.29	20240625	16430	-82.08	20230807	1771	66.29	20240625	0.39	N	347860	500	110 억	261299	N	N	N	00	N
110	20240712	121157	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2845	345	2	13.80	9038484520	3143129	98.56	2520	3125	2490	3250	1750	2500	2875.80	1.19	-69781	3030	2765	2475	2210	1920	2897	2342	110	750	500	1500	5	1	22019668	626	-2.29	7.20	12	14.27	-1243.00	395.00	16430	20230807	-82.68	1771	20240625	60.64	9750	-70.82	20240109	1771	60.64	20240625	16430	-82.68	20230807	1771	60.64	20240625	0.39	N	347860	500	110 억	261299	N	N	N	00	N
111	20240712	111153	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2920	420	2	16.80	7834459750	2724478	85.43	2520	3125	2490	3250	1750	2500	2875.77	1.19	-60195	3030	2765	2475	2210	1920	2897	2342	110	750	500	1500	5	1	22019668	643	-2.35	7.39	12	12.37	-1243.00	395.00	16430	20230807	-82.23	1771	20240625	64.88	9750	-70.05	20240109	1771	64.88	20240625	16430	-82.23	20230807	1771	64.88	20240625	0.39	N	347860	500	110 억	261299	N	N	N	00	N
112	20240712	101155	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2835	335	2	13.40	3518872595	1273261	39.92	2520	2935	2490	3250	1750	2500	2763.96	1.19	38613	3030	2765	2475	2210	1920	2897	2342	110	750	500	1500	5	1	22019668	624	-2.28	7.18	12	5.78	-1243.00	395.00	16430	20230807	-82.74	1771	20240625	60.08	9750	-70.92	20240109	1771	60.08	20240625	16430	-82.74	20230807	1771	60.08	20240625	0.39	N	347860	500	110 억	261299	N	N	N	00	N
113	20240712	091152	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2560	60	2	2.40	389491525	152065	4.77	2520	2670	2490	3250	1750	2500	2561.91	1.19	-40278	3030	2765	2475	2210	1920	2897	2342	110	750	500	1500	5	1	22019668	564	-2.06	6.48	12	0.69	-1243.00	395.00	16430	20230807	-84.42	1771	20240625	44.55	9750	-73.74	20240109	1771	44.55	20240625	16430	-84.42	20230807	1771	44.55	20240625	0.39	N	347860	500	110 억	261299	N	N	N	00	N
114	20240711	161146	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2500	290	2	13.12	8189317475	3180166	1128.04	2215	2740	2185	2870	1550	2210	2575.15	0.92	89779	2390	2300	2215	2125	2040	2345	2170	110	660	500	1320	5	1	22019668	550	-2.01	6.33	12	14.44	-1243.00	395.00	16430	20230807	-84.78	1771	20240625	41.16	9750	-74.36	20240109	1771	41.16	20240625	16430	-84.78	20230807	1771	41.16	20240625	0.40	N	347860	500	110 억	202077	N	N	N	00	N
115	20240711	151153	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2505	295	2	13.35	8115953845	3151018	1117.70	2215	2740	2185	2870	1550	2210	2575.66	0.92	86300	2390	2300	2215	2125	2040	2345	2170	110	660	500	1320	5	1	22019668	552	-2.02	6.34	12	14.31	-1243.00	395.00	16430	20230807	-84.75	1771	20240625	41.45	9750	-74.31	20240109	1771	41.45	20240625	16430	-84.75	20230807	1771	41.45	20240625	0.40	N	347860	500	110 억	202077	N	N	N	00	N
116	20240711	141154	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2495	285	2	12.90	7893908080	3061869	1086.08	2215	2740	2185	2870	1550	2210	2578.13	0.92	67591	2390	2300	2215	2125	2040	2345	2170	110	660	500	1320	5	1	22019668	549	-2.01	6.32	12	13.91	-1243.00	395.00	16430	20230807	-84.81	1771	20240625	40.88	9750	-74.41	20240109	1771	40.88	20240625	16430	-84.81	20230807	1771	40.88	20240625	0.40	N	347860	500	110 억	202077	N	N	N	00	N
117	20240711	131152	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2560	350	2	15.84	7486144195	2899683	1028.55	2215	2740	2185	2870	1550	2210	2581.71	0.92	30382	2390	2300	2215	2125	2040	2345	2170	110	660	500	1320	5	1	22019668	564	-2.06	6.48	12	13.17	-1243.00	395.00	16430	20230807	-84.42	1771	20240625	44.55	9750	-73.74	20240109	1771	44.55	20240625	16430	-84.42	20230807	1771	44.55	20240625	0.40	N	347860	500	110 억	202077	N	N	N	00	N
118	20240711	121150	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2595	385	2	17.42	7131630755	2762692	979.96	2215	2740	2185	2870	1550	2210	2581.41	0.92	27595	2390	2300	2215	2125	2040	2345	2170	110	660	500	1320	5	1	22019668	571	-2.09	6.57	12	12.55	-1243.00	395.00	16430	20230807	-84.21	1771	20240625	46.53	9750	-73.38	20240109	1771	46.53	20240625	16430	-84.21	20230807	1771	46.53	20240625	0.40	N	347860	500	110 억	202077	N	N	N	00	N
119	20240711	111147	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2650	440	2	19.91	6322666010	2449586	868.89	2215	2740	2185	2870	1550	2210	2581.12	0.92	77414	2390	2300	2215	2125	2040	2345	2170	110	660	500	1320	5	1	22019668	584	-2.13	6.71	12	11.12	-1243.00	395.00	16430	20230807	-83.87	1771	20240625	49.63	9750	-72.82	20240109	1771	49.63	20240625	16430	-83.87	20230807	1771	49.63	20240625	0.40	N	347860	500	110 억	202077	N	N	N	00	N
120	20240711	101150	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2565	355	2	16.06	5318108380	2063211	731.84	2215	2740	2185	2870	1550	2210	2577.59	0.92	95949	2390	2300	2215	2125	2040	2345	2170	110	660	500	1320	5	1	22019668	565	-2.06	6.49	12	9.37	-1243.00	395.00	16430	20230807	-84.39	1771	20240625	44.83	9750	-73.69	20240109	1771	44.83	20240625	16430	-84.39	20230807	1771	44.83	20240625	0.40	N	347860	500	110 억	202077	N	N	N	00	N
121	20240711	091147	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2335	125	2	5.66	124114110	54944	19.49	2215	2350	2185	2870	1550	2210	2258.92	0.92	-1584	2390	2300	2215	2125	2040	2345	2170	110	660	500	1320	5	1	22019668	514	-1.88	5.91	12	0.25	-1243.00	395.00	16430	20230807	-85.79	1771	20240625	31.85	9750	-76.05	20240109	1771	31.85	20240625	16430	-85.79	20230807	1771	31.85	20240625	0.40	N	347860	500	110 억	202077	N	N	N	00	N
122	20240710	161141	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2210	75	2	3.51	623994285	281286	167.36	2160	2305	2130	2775	1495	2135	2218.36	0.79	28544	2278	2206	2153	2081	2028	2180	2055	110	640	500	1280	5	1	22019668	487	-1.78	5.59	12	1.28	-1243.00	395.00	16430	20230807	-86.55	1771	20240625	24.79	9750	-77.33	20240109	1771	24.79	20240625	16430	-86.55	20230807	1771	24.79	20240625	0.41	N	347860	500	110 억	174236	N	N	N	00	N
123	20240710	151146	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2210	75	2	3.51	610686205	275245	163.76	2160	2305	2130	2775	1495	2135	2218.70	0.79	27042	2278	2206	2153	2081	2028	2180	2055	110	640	500	1280	5	1	22019668	487	-1.78	5.59	12	1.25	-1243.00	395.00	16430	20230807	-86.55	1771	20240625	24.79	9750	-77.33	20240109	1771	24.79	20240625	16430	-86.55	20230807	1771	24.79	20240625	0.41	N	347860	500	110 억	174236	N	N	N	00	N
124	20240710	141146	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2210	75	2	3.51	585572195	263867	156.99	2160	2305	2130	2775	1495	2135	2219.19	0.79	31768	2278	2206	2153	2081	2028	2180	2055	110	640	500	1280	5	1	22019668	487	-1.78	5.59	12	1.20	-1243.00	395.00	16430	20230807	-86.55	1771	20240625	24.79	9750	-77.33	20240109	1771	24.79	20240625	16430	-86.55	20230807	1771	24.79	20240625	0.41	N	347860	500	110 억	174236	N	N	N	00	N
125	20240710	131146	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2195	60	2	2.81	536003815	241143	143.47	2160	2305	2130	2775	1495	2135	2222.76	0.79	27686	2278	2206	2153	2081	2028	2180	2055	110	640	500	1280	5	1	22019668	483	-1.77	5.56	12	1.10	-1243.00	395.00	16430	20230807	-86.64	1771	20240625	23.94	9750	-77.49	20240109	1771	23.94	20240625	16430	-86.64	20230807	1771	23.94	20240625	0.41	N	347860	500	110 억	174236	N	N	N	00	N
126	20240710	121143	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2210	75	2	3.51	492509480	221291	131.66	2160	2305	2130	2775	1495	2135	2225.62	0.79	24362	2278	2206	2153	2081	2028	2180	2055	110	640	500	1280	5	1	22019668	487	-1.78	5.59	12	1.00	-1243.00	395.00	16430	20230807	-86.55	1771	20240625	24.79	9750	-77.33	20240109	1771	24.79	20240625	16430	-86.55	20230807	1771	24.79	20240625	0.41	N	347860	500	110 억	174236	N	N	N	00	N
127	20240710	111145	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2230	95	2	4.45	420830300	188906	112.39	2160	2305	2130	2775	1495	2135	2227.72	0.79	19653	2278	2206	2153	2081	2028	2180	2055	110	640	500	1280	5	1	22019668	491	-1.79	5.65	12	0.86	-1243.00	395.00	16430	20230807	-86.43	1771	20240625	25.92	9750	-77.13	20240109	1771	25.92	20240625	16430	-86.43	20230807	1771	25.92	20240625	0.41	N	347860	500	110 억	174236	N	N	N	00	N
128	20240710	101140	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2290	155	2	7.26	279425315	126182	75.07	2160	2305	2130	2775	1495	2135	2214.46	0.79	20865	2278	2206	2153	2081	2028	2180	2055	110	640	500	1280	5	1	22019668	504	-1.84	5.80	12	0.57	-1243.00	395.00	16430	20230807	-86.06	1771	20240625	29.31	9750	-76.51	20240109	1771	29.31	20240625	16430	-86.06	20230807	1771	29.31	20240625	0.41	N	347860	500	110 억	174236	N	N	N	00	N
129	20240710	091146	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2170	35	2	1.64	12341610	5768	3.43	2160	2170	2130	2775	1495	2135	2139.67	0.79	-698	2278	2206	2153	2081	2028	2180	2055	110	640	500	1280	5	1	22019668	478	-1.75	5.49	12	0.03	-1243.00	395.00	16430	20230807	-86.79	1771	20240625	22.53	9750	-77.74	20240109	1771	22.53	20240625	16430	-86.79	20230807	1771	22.53	20240625	0.41	N	347860	500	110 억	174236	N	N	N	00	N
130	20240709	161138	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2135	-5	5	-0.23	359099315	166086	82.77	2145	2225	2100	2780	1500	2140	2162.13	0.83	-9293	2216	2177	2146	2107	2076	2197	2127	110	640	500	1280	5	1	22019668	470	-1.72	5.41	12	0.75	-1243.00	395.00	16430	20230807	-87.01	1771	20240625	20.55	9750	-78.10	20240109	1771	20.55	20240625	16430	-87.01	20230807	1771	20.55	20240625	0.41	N	347860	500	110 억	183529	N	N	N	00	N
131	20240709	151145	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2150	10	2	0.47	331014760	152955	76.23	2145	2225	2100	2780	1500	2140	2164.13	0.83	-4376	2216	2177	2146	2107	2076	2197	2127	110	640	500	1280	5	1	22019668	473	-1.73	5.44	12	0.69	-1243.00	395.00	16430	20230807	-86.91	1771	20240625	21.40	9750	-77.95	20240109	1771	21.40	20240625	16430	-86.91	20230807	1771	21.40	20240625	0.41	N	347860	500	110 억	183529	N	N	N	00	N
132	20240709	141144	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2190	50	2	2.34	244612455	112687	56.16	2145	2225	2100	2780	1500	2140	2170.72	0.83	-3280	2216	2177	2146	2107	2076	2197	2127	110	640	500	1280	5	1	22019668	482	-1.76	5.54	12	0.51	-1243.00	395.00	16430	20230807	-86.67	1771	20240625	23.66	9750	-77.54	20240109	1771	23.66	20240625	16430	-86.67	20230807	1771	23.66	20240625	0.41	N	347860	500	110 억	183529	N	N	N	00	N
133	20240709	131148	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2165	25	2	1.17	207080920	95412	47.55	2145	2225	2100	2780	1500	2140	2170.39	0.83	7432	2216	2177	2146	2107	2076	2197	2127	110	640	500	1280	5	1	22019668	477	-1.74	5.48	12	0.43	-1243.00	395.00	16430	20230807	-86.82	1771	20240625	22.25	9750	-77.79	20240109	1771	22.25	20240625	16430	-86.82	20230807	1771	22.25	20240625	0.41	N	347860	500	110 억	183529	N	N	N	00	N
134	20240709	121149	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2175	35	2	1.64	187948965	86606	43.16	2145	2225	2100	2780	1500	2140	2170.16	0.83	9339	2216	2177	2146	2107	2076	2197	2127	110	640	500	1280	5	1	22019668	479	-1.75	5.51	12	0.39	-1243.00	395.00	16430	20230807	-86.76	1771	20240625	22.81	9750	-77.69	20240109	1771	22.81	20240625	16430	-86.76	20230807	1771	22.81	20240625	0.41	N	347860	500	110 억	183529	N	N	N	00	N
135	20240709	111150	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2160	20	2	0.93	177047290	81577	40.66	2145	2225	2100	2780	1500	2140	2170.31	0.83	9554	2216	2177	2146	2107	2076	2197	2127	110	640	500	1280	5	1	22019668	476	-1.74	5.47	12	0.37	-1243.00	395.00	16430	20230807	-86.85	1771	20240625	21.96	9750	-77.85	20240109	1771	21.96	20240625	16430	-86.85	20230807	1771	21.96	20240625	0.41	N	347860	500	110 억	183529	N	N	N	00	N
136	20240709	101145	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2155	15	2	0.70	122603135	56552	28.18	2145	2225	2100	2780	1500	2140	2167.97	0.83	-2324	2216	2177	2146	2107	2076	2197	2127	110	640	500	1280	5	1	22019668	475	-1.73	5.46	12	0.26	-1243.00	395.00	16430	20230807	-86.88	1771	20240625	21.68	9750	-77.90	20240109	1771	21.68	20240625	16430	-86.88	20230807	1771	21.68	20240625	0.41	N	347860	500	110 억	183529	N	N	N	00	N
137	20240709	091142	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2170	30	2	1.40	36927990	17355	8.65	2145	2170	2100	2780	1500	2140	2127.80	0.83	-2010	2216	2177	2146	2107	2076	2197	2127	110	640	500	1280	5	1	22019668	478	-1.75	5.49	12	0.08	-1243.00	395.00	16430	20230807	-86.79	1771	20240625	22.53	9750	-77.74	20240109	1771	22.53	20240625	16430	-86.79	20230807	1771	22.53	20240625	0.41	N	347860	500	110 억	183529	N	N	N	00	N
138	20240708	161135	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2140	0	3	0.00	429899065	200123	40.70	2120	2185	2115	2780	1500	2140	2148.14	0.83	-5136	2390	2265	2200	2075	2010	2232	2042	110	640	500	1280	5	1	22019668	471	-1.72	5.42	12	0.91	-1243.00	395.00	16430	20230807	-86.98	1771	20240625	20.84	9750	-78.05	20240109	1771	20.84	20240625	16430	-86.98	20230807	1771	20.84	20240625	0.44	N	347860	500	110 억	183436	N	N	N	00	N
139	20240708	151137	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2140	0	3	0.00	409576865	190646	38.77	2120	2185	2115	2780	1500	2140	2148.36	0.83	-4242	2390	2265	2200	2075	2010	2232	2042	110	640	500	1280	5	1	22019668	471	-1.72	5.42	12	0.87	-1243.00	395.00	16430	20230807	-86.98	1771	20240625	20.84	9750	-78.05	20240109	1771	20.84	20240625	16430	-86.98	20230807	1771	20.84	20240625	0.44	N	347860	500	110 억	183436	N	N	N	00	N
140	20240708	141140	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2175	35	2	1.64	376942415	175485	35.69	2120	2185	2115	2780	1500	2140	2148.00	0.83	-4966	2390	2265	2200	2075	2010	2232	2042	110	640	500	1280	5	1	22019668	479	-1.75	5.51	12	0.80	-1243.00	395.00	16430	20230807	-86.76	1771	20240625	22.81	9750	-77.69	20240109	1771	22.81	20240625	16430	-86.76	20230807	1771	22.81	20240625	0.44	N	347860	500	110 억	183436	N	N	N	00	N
141	20240708	131135	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2155	15	2	0.70	347939125	162050	32.95	2120	2185	2115	2780	1500	2140	2147.11	0.83	-4786	2390	2265	2200	2075	2010	2232	2042	110	640	500	1280	5	1	22019668	475	-1.73	5.46	12	0.74	-1243.00	395.00	16430	20230807	-86.88	1771	20240625	21.68	9750	-77.90	20240109	1771	21.68	20240625	16430	-86.88	20230807	1771	21.68	20240625	0.44	N	347860	500	110 억	183436	N	N	N	00	N
142	20240708	121137	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2160	20	2	0.93	273125625	127116	25.85	2120	2185	2115	2780	1500	2140	2148.63	0.83	-2832	2390	2265	2200	2075	2010	2232	2042	110	640	500	1280	5	1	22019668	476	-1.74	5.47	12	0.58	-1243.00	395.00	16430	20230807	-86.85	1771	20240625	21.96	9750	-77.85	20240109	1771	21.96	20240625	16430	-86.85	20230807	1771	21.96	20240625	0.44	N	347860	500	110 억	183436	N	N	N	00	N
143	20240708	111134	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2170	30	2	1.40	250095855	116479	23.69	2120	2185	2115	2780	1500	2140	2147.13	0.83	-4018	2390	2265	2200	2075	2010	2232	2042	110	640	500	1280	5	1	22019668	478	-1.75	5.49	12	0.53	-1243.00	395.00	16430	20230807	-86.79	1771	20240625	22.53	9750	-77.74	20240109	1771	22.53	20240625	16430	-86.79	20230807	1771	22.53	20240625	0.44	N	347860	500	110 억	183436	N	N	N	00	N
144	20240708	101134	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2155	15	2	0.70	216084300	100822	20.50	2120	2185	2115	2780	1500	2140	2143.23	0.83	-5159	2390	2265	2200	2075	2010	2232	2042	110	640	500	1280	5	1	22019668	475	-1.73	5.46	12	0.46	-1243.00	395.00	16430	20230807	-86.88	1771	20240625	21.68	9750	-77.90	20240109	1771	21.68	20240625	16430	-86.88	20230807	1771	21.68	20240625	0.44	N	347860	500	110 억	183436	N	N	N	00	N
145	20240708	091134	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2120	-20	5	-0.93	41394795	19414	3.95	2120	2165	2115	2780	1500	2140	2132.21	0.83	-3973	2390	2265	2200	2075	2010	2232	2042	110	640	500	1280	5	1	22019668	467	-1.71	5.37	12	0.09	-1243.00	395.00	16430	20230807	-87.10	1771	20240625	19.71	9750	-78.26	20240109	1771	19.71	20240625	16430	-87.10	20230807	1771	19.71	20240625	0.44	N	347860	500	110 억	183436	N	N	N	00	N
146	20240705	161129	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2140	-155	5	-6.75	1075184825	490892	31.88	2280	2325	2135	2980	1610	2295	2190.32	1.32	-122503	2628	2461	2228	2061	1828	2545	2145	110	685	500	1370	5	1	22019668	471	-1.72	5.42	12	2.23	-1243.00	395.00	16430	20230807	-86.98	1771	20240625	20.84	9750	-78.05	20240109	1771	20.84	20240625	16430	-86.98	20230807	1771	20.84	20240625	0.48	N	347860	500	110 억	290731	N	N	N	00	N
147	20240705	151132	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2150	-145	5	-6.32	973581810	443513	28.80	2280	2325	2150	2980	1610	2295	2195.16	1.32	-119868	2628	2461	2228	2061	1828	2545	2145	110	685	500	1370	5	1	22019668	473	-1.73	5.44	12	2.01	-1243.00	395.00	16430	20230807	-86.91	1771	20240625	21.40	9750	-77.95	20240109	1771	21.40	20240625	16430	-86.91	20230807	1771	21.40	20240625	0.48	N	347860	500	110 억	290731	N	N	N	00	N
148	20240705	141134	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2160	-135	5	-5.88	837582980	380505	24.71	2280	2325	2150	2980	1610	2295	2201.24	1.32	-90840	2628	2461	2228	2061	1828	2545	2145	110	685	500	1370	5	1	22019668	476	-1.74	5.47	12	1.73	-1243.00	395.00	16430	20230807	-86.85	1771	20240625	21.96	9750	-77.85	20240109	1771	21.96	20240625	16430	-86.85	20230807	1771	21.96	20240625	0.48	N	347860	500	110 억	290731	N	N	N	00	N
149	20240705	131132	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2160	-135	5	-5.88	783085980	355324	23.07	2280	2325	2150	2980	1610	2295	2203.86	1.32	-78177	2628	2461	2228	2061	1828	2545	2145	110	685	500	1370	5	1	22019668	476	-1.74	5.47	12	1.61	-1243.00	395.00	16430	20230807	-86.85	1771	20240625	21.96	9750	-77.85	20240109	1771	21.96	20240625	16430	-86.85	20230807	1771	21.96	20240625	0.48	N	347860	500	110 억	290731	N	N	N	00	N
150	20240705	121132	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2185	-110	5	-4.79	702921020	318343	20.67	2280	2325	2150	2980	1610	2295	2208.06	1.32	-65986	2628	2461	2228	2061	1828	2545	2145	110	685	500	1370	5	1	22019668	481	-1.76	5.53	12	1.45	-1243.00	395.00	16430	20230807	-86.70	1771	20240625	23.38	9750	-77.59	20240109	1771	23.38	20240625	16430	-86.70	20230807	1771	23.38	20240625	0.48	N	347860	500	110 억	290731	N	N	N	00	N
151	20240705	111129	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2170	-125	5	-5.45	647367035	292785	19.01	2280	2325	2150	2980	1610	2295	2211.07	1.32	-54087	2628	2461	2228	2061	1828	2545	2145	110	685	500	1370	5	1	22019668	478	-1.75	5.49	12	1.33	-1243.00	395.00	16430	20230807	-86.79	1771	20240625	22.53	9750	-77.74	20240109	1771	22.53	20240625	16430	-86.79	20230807	1771	22.53	20240625	0.48	N	347860	500	110 억	290731	N	N	N	00	N
152	20240705	101129	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2200	-95	5	-4.14	444347245	199608	12.96	2280	2325	2180	2980	1610	2295	2226.10	1.32	-28020	2628	2461	2228	2061	1828	2545	2145	110	685	500	1370	5	1	22019668	484	-1.77	5.57	12	0.91	-1243.00	395.00	16430	20230807	-86.61	1771	20240625	24.22	9750	-77.44	20240109	1771	24.22	20240625	16430	-86.61	20230807	1771	24.22	20240625	0.48	N	347860	500	110 억	290731	N	N	N	00	N
153	20240705	091131	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2230	-65	5	-2.83	168070390	74318	4.83	2280	2325	2230	2980	1610	2295	2261.50	1.32	-35929	2628	2461	2228	2061	1828	2545	2145	110	685	500	1370	5	1	22019668	491	-1.79	5.65	12	0.34	-1243.00	395.00	16430	20230807	-86.43	1771	20240625	25.92	9750	-77.13	20240109	1771	25.92	20240625	16430	-86.43	20230807	1771	25.92	20240625	0.48	N	347860	500	110 억	290731	N	N	N	00	N
154	20240704	161124	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2295	250	2	12.22	3443041467	1529667	447.44	2060	2395	1995	2655	1435	2045	2250.81	0.74	140446	2235	2140	2020	1925	1805	2080	1865	110	610	500	1220	5	1	22019668	505	-1.85	5.81	12	6.95	-1243.00	395.00	16430	20230807	-86.03	1771	20240625	29.59	9750	-76.46	20240109	1771	29.59	20240625	16430	-86.03	20230807	1771	29.59	20240625	0.48	N	347860	500	110 억	162951	N	N	N	00	N
155	20240704	151129	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2280	235	2	11.49	3343378782	1486099	434.69	2060	2395	1995	2655	1435	2045	2249.77	0.74	141627	2235	2140	2020	1925	1805	2080	1865	110	610	500	1220	5	1	22019668	502	-1.83	5.77	12	6.75	-1243.00	395.00	16430	20230807	-86.12	1771	20240625	28.74	9750	-76.62	20240109	1771	28.74	20240625	16430	-86.12	20230807	1771	28.74	20240625	0.48	N	347860	500	110 억	162951	N	N	N	00	N
156	20240704	141128	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2260	215	2	10.51	3128949522	1390852	406.83	2060	2395	1995	2655	1435	2045	2249.66	0.74	136385	2235	2140	2020	1925	1805	2080	1865	110	610	500	1220	5	1	22019668	498	-1.82	5.72	12	6.32	-1243.00	395.00	16430	20230807	-86.24	1771	20240625	27.61	9750	-76.82	20240109	1771	27.61	20240625	16430	-86.24	20230807	1771	27.61	20240625	0.48	N	347860	500	110 억	162951	N	N	N	00	N
157	20240704	131128	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2305	260	2	12.71	2458261247	1099586	321.63	2060	2395	1995	2655	1435	2045	2235.62	0.74	99591	2235	2140	2020	1925	1805	2080	1865	110	610	500	1220	5	1	22019668	508	-1.85	5.84	12	4.99	-1243.00	395.00	16430	20230807	-85.97	1771	20240625	30.15	9750	-76.36	20240109	1771	30.15	20240625	16430	-85.97	20230807	1771	30.15	20240625	0.48	N	347860	500	110 억	162951	N	N	N	00	N
158	20240704	121128	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2210	165	2	8.07	852227727	401624	117.48	2060	2215	1995	2655	1435	2045	2121.95	0.74	69314	2235	2140	2020	1925	1805	2080	1865	110	610	500	1220	5	1	22019668	487	-1.78	5.59	12	1.82	-1243.00	395.00	16430	20230807	-86.55	1771	20240625	24.79	9750	-77.33	20240109	1771	24.79	20240625	16430	-86.55	20230807	1771	24.79	20240625	0.48	N	347860	500	110 억	162951	N	N	N	00	N
159	20240704	111126	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2160	115	2	5.62	501039462	240466	70.34	2060	2190	1995	2655	1435	2045	2083.62	0.74	31296	2235	2140	2020	1925	1805	2080	1865	110	610	500	1220	5	1	22019668	476	-1.74	5.47	12	1.09	-1243.00	395.00	16430	20230807	-86.85	1771	20240625	21.96	9750	-77.85	20240109	1771	21.96	20240625	16430	-86.85	20230807	1771	21.96	20240625	0.48	N	347860	500	110 억	162951	N	N	N	00	N
160	20240704	101126	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2055	10	2	0.49	180404807	89551	26.19	2060	2095	1995	2655	1435	2045	2014.55	0.74	17368	2235	2140	2020	1925	1805	2080	1865	110	610	500	1220	5	1	22019668	453	-1.65	5.20	12	0.41	-1243.00	395.00	16430	20230807	-87.49	1771	20240625	16.04	9750	-78.92	20240109	1771	16.04	20240625	16430	-87.49	20230807	1771	16.04	20240625	0.48	N	347860	500	110 억	162951	N	N	N	00	N
161	20240704	091128	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2030	-15	5	-0.73	25327265	12396	3.63	2060	2095	2025	2655	1435	2045	2043.18	0.74	-7211	2235	2140	2020	1925	1805	2080	1865	110	610	500	1220	5	1	22019668	447	-1.63	5.14	12	0.06	-1243.00	395.00	16430	20230807	-87.64	1771	20240625	14.62	9750	-79.18	20240109	1771	14.62	20240625	16430	-87.64	20230807	1771	14.62	20240625	0.48	N	347860	500	110 억	162951	N	N	N	00	N
162	20240703	161121	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2045	-30	5	-1.45	696296777	341868	19.66	2065	2115	1900	2695	1455	2075	2036.73	0.49	58238	2495	2285	2160	1950	1825	2222	1887	110	620	500	1240	5	1	22019668	450	-1.65	5.18	12	1.55	-1243.00	395.00	16430	20230807	-87.55	1771	20240625	15.47	9750	-79.03	20240109	1771	15.47	20240625	16430	-87.55	20230807	1771	15.47	20240625	0.48	N	347860	500	110 억	106963	N	Y	N	00	N
163	20240703	151125	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2045	-30	5	-1.45	688731577	338162	19.45	2065	2115	1900	2695	1455	2075	2036.69	0.49	58378	2495	2285	2160	1950	1825	2222	1887	110	620	500	1240	5	1	22019668	450	-1.65	5.18	12	1.54	-1243.00	395.00	16430	20230807	-87.55	1771	20240625	15.47	9750	-79.03	20240109	1771	15.47	20240625	16430	-87.55	20230807	1771	15.47	20240625	0.48	N	347860	500	110 억	106963	N	N	N	00	N
164	20240703	141125	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2030	-45	5	-2.17	636571002	312517	17.97	2065	2115	1900	2695	1455	2075	2036.92	0.49	46175	2495	2285	2160	1950	1825	2222	1887	110	620	500	1240	5	1	22019668	447	-1.63	5.14	12	1.42	-1243.00	395.00	16430	20230807	-87.64	1771	20240625	14.62	9750	-79.18	20240109	1771	14.62	20240625	16430	-87.64	20230807	1771	14.62	20240625	0.48	N	347860	500	110 억	106963	N	N	N	00	N
165	20240703	131124	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2025	-50	5	-2.41	605974482	297428	17.10	2065	2115	1900	2695	1455	2075	2037.38	0.49	45210	2495	2285	2160	1950	1825	2222	1887	110	620	500	1240	5	1	22019668	446	-1.63	5.13	12	1.35	-1243.00	395.00	16430	20230807	-87.67	1771	20240625	14.34	9750	-79.23	20240109	1771	14.34	20240625	16430	-87.67	20230807	1771	14.34	20240625	0.48	N	347860	500	110 억	106963	N	N	N	00	N
166	20240703	121124	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2040	-35	5	-1.69	560482172	274950	15.81	2065	2115	1900	2695	1455	2075	2038.49	0.49	46479	2495	2285	2160	1950	1825	2222	1887	110	620	500	1240	5	1	22019668	449	-1.64	5.16	12	1.25	-1243.00	395.00	16430	20230807	-87.58	1771	20240625	15.19	9750	-79.08	20240109	1771	15.19	20240625	16430	-87.58	20230807	1771	15.19	20240625	0.48	N	347860	500	110 억	106963	N	N	N	00	N
167	20240703	111126	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2030	-45	5	-2.17	536266857	263161	15.13	2065	2115	1900	2695	1455	2075	2037.79	0.49	47471	2495	2285	2160	1950	1825	2222	1887	110	620	500	1240	5	1	22019668	447	-1.63	5.14	12	1.20	-1243.00	395.00	16430	20230807	-87.64	1771	20240625	14.62	9750	-79.18	20240109	1771	14.62	20240625	16430	-87.64	20230807	1771	14.62	20240625	0.48	N	347860	500	110 억	106963	N	N	N	00	N
168	20240703	101127	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2060	-15	5	-0.72	431663887	211479	12.16	2065	2115	1900	2695	1455	2075	2041.17	0.49	41510	2495	2285	2160	1950	1825	2222	1887	110	620	500	1240	5	1	22019668	454	-1.66	5.22	12	0.96	-1243.00	395.00	16430	20230807	-87.46	1771	20240625	16.32	9750	-78.87	20240109	1771	16.32	20240625	16430	-87.46	20230807	1771	16.32	20240625	0.48	N	347860	500	110 억	106963	N	N	N	00	N
169	20240703	091123	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2075	0	3	0.00	199092602	99065	5.70	2065	2075	1900	2695	1455	2075	2009.72	0.49	30717	2495	2285	2160	1950	1825	2222	1887	110	620	500	1240	5	1	22019668	457	-1.67	5.25	12	0.45	-1243.00	395.00	16430	20230807	-87.37	1771	20240625	17.17	9750	-78.72	20240109	1771	17.17	20240625	16430	-87.37	20230807	1771	17.17	20240625	0.48	N	347860	500	110 억	106963	N	N	N	00	N
170	20240702	161119	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2075	65	2	3.23	3824217385	1736321	165.92	2200	2370	2035	2610	1410	2010	2202.53	1.11	-140292	2283	2146	1963	1826	1643	2215	1895	110	600	500	1200	5	1	22019668	457	-1.67	5.25	12	7.89	-1243.00	395.00	16430	20230807	-87.37	1771	20240625	17.17	9750	-78.72	20240109	1771	17.17	20240625	16430	-87.37	20230807	1771	17.17	20240625	0.49	N	347860	500	110 억	244698	N	N	N	00	N
171	20240702	151122	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2085	75	2	3.73	3791043605	1720390	164.40	2200	2370	2035	2610	1410	2010	2203.63	1.11	-137510	2283	2146	1963	1826	1643	2215	1895	110	600	500	1200	5	1	22019668	459	-1.68	5.28	12	7.81	-1243.00	395.00	16430	20230807	-87.31	1771	20240625	17.73	9750	-78.62	20240109	1771	17.73	20240625	16430	-87.31	20230807	1771	17.73	20240625	0.49	N	347860	500	110 억	244698	N	N	N	00	N
172	20240702	141122	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2115	105	2	5.22	3682919970	1668650	159.46	2200	2370	2035	2610	1410	2010	2207.16	1.11	-137758	2283	2146	1963	1826	1643	2215	1895	110	600	500	1200	5	1	22019668	466	-1.70	5.35	12	7.58	-1243.00	395.00	16430	20230807	-87.13	1771	20240625	19.42	9750	-78.31	20240109	1771	19.42	20240625	16430	-87.13	20230807	1771	19.42	20240625	0.49	N	347860	500	110 억	244698	N	N	N	00	N
173	20240702	131122	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2100	90	2	4.48	3612171875	1635031	156.25	2200	2370	2035	2610	1410	2010	2209.28	1.11	-131120	2283	2146	1963	1826	1643	2215	1895	110	600	500	1200	5	1	22019668	462	-1.69	5.32	12	7.43	-1243.00	395.00	16430	20230807	-87.22	1771	20240625	18.58	9750	-78.46	20240109	1771	18.58	20240625	16430	-87.22	20230807	1771	18.58	20240625	0.49	N	347860	500	110 억	244698	N	N	N	00	N
174	20240702	121123	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2105	95	2	4.73	3487199335	1576064	150.61	2200	2370	2035	2610	1410	2010	2212.64	1.11	-122945	2283	2146	1963	1826	1643	2215	1895	110	600	500	1200	5	1	22019668	464	-1.69	5.33	12	7.16	-1243.00	395.00	16430	20230807	-87.19	1771	20240625	18.86	9750	-78.41	20240109	1771	18.86	20240625	16430	-87.19	20230807	1771	18.86	20240625	0.49	N	347860	500	110 억	244698	N	N	N	00	N
175	20240702	111122	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2090	80	2	3.98	3397835590	1533210	146.52	2200	2370	2035	2610	1410	2010	2216.20	1.11	-127251	2283	2146	1963	1826	1643	2215	1895	110	600	500	1200	5	1	22019668	460	-1.68	5.29	12	6.96	-1243.00	395.00	16430	20230807	-87.28	1771	20240625	18.01	9750	-78.56	20240109	1771	18.01	20240625	16430	-87.28	20230807	1771	18.01	20240625	0.49	N	347860	500	110 억	244698	N	N	N	00	N
176	20240702	101121	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2090	80	2	3.98	3202843735	1440532	137.66	2200	2370	2035	2610	1410	2010	2223.42	1.11	-128051	2283	2146	1963	1826	1643	2215	1895	110	600	500	1200	5	1	22019668	460	-1.68	5.29	12	6.54	-1243.00	395.00	16430	20230807	-87.28	1771	20240625	18.01	9750	-78.56	20240109	1771	18.01	20240625	16430	-87.28	20230807	1771	18.01	20240625	0.49	N	347860	500	110 억	244698	N	N	N	00	N
177	20240702	091122	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2170	160	2	7.96	2445251205	1083312	103.52	2200	2370	2130	2610	1410	2010	2257.27	1.11	-98125	2283	2146	1963	1826	1643	2215	1895	110	600	500	1200	5	1	22019668	478	-1.75	5.49	12	4.92	-1243.00	395.00	16430	20230807	-86.79	1771	20240625	22.53	9750	-77.74	20240109	1771	22.53	20240625	16430	-86.79	20230807	1771	22.53	20240625	0.49	N	347860	500	110 억	244698	N	N	N	00	N
178	20240701	161117	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2010	210	2	11.67	2031052928	1042252	670.85	1801	2100	1780	2340	1260	1800	1948.37	0.90	47020	1898	1848	1815	1765	1732	1874	1791	110	540	500	1080	5	1	22019668	443	-1.62	5.09	12	4.73	-1243.00	395.00	16430	20230807	-87.77	1771	20240625	13.50	9750	-79.38	20240109	1771	13.50	20240625	16430	-87.77	20230807	1771	13.50	20240625	0.49	N	347860	500	110 억	198637	N	N	N	00	N
179	20240701	151120	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1978	178	2	9.89	1926791480	990041	637.24	1801	2100	1780	2340	1260	1800	1946.17	0.90	24678	1898	1848	1815	1765	1732	1874	1791	110	540	500	1080	1	1	22019668	436	-1.59	5.01	12	4.50	-1243.00	395.00	16430	20230807	-87.96	1771	20240625	11.69	9750	-79.71	20240109	1771	11.69	20240625	16430	-87.96	20230807	1771	11.69	20240625	0.49	N	347860	500	110 억	198637	N	N	N	00	N
180	20240701	141118	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1938	138	2	7.67	1751008057	900917	579.88	1801	2100	1780	2340	1260	1800	1943.58	0.90	-26875	1898	1848	1815	1765	1732	1874	1791	110	540	500	1080	1	1	22019668	427	-1.56	4.91	12	4.09	-1243.00	395.00	16430	20230807	-88.20	1771	20240625	9.43	9750	-80.12	20240109	1771	9.43	20240625	16430	-88.20	20230807	1771	9.43	20240625	0.49	N	347860	500	110 억	198637	N	N	N	00	N
181	20240701	131118	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1958	158	2	8.78	1675514481	862176	554.94	1801	2100	1780	2340	1260	1800	1943.36	0.90	-40339	1898	1848	1815	1765	1732	1874	1791	110	540	500	1080	1	1	22019668	431	-1.58	4.96	12	3.92	-1243.00	395.00	16430	20230807	-88.08	1771	20240625	10.56	9750	-79.92	20240109	1771	10.56	20240625	16430	-88.08	20230807	1771	10.56	20240625	0.49	N	347860	500	110 억	198637	N	N	N	00	N
182	20240701	121118	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1891	91	2	5.06	1047058706	541642	348.63	1801	2100	1780	2340	1260	1800	1933.12	0.90	2290	1898	1848	1815	1765	1732	1874	1791	110	540	500	1080	1	1	22019668	416	-1.52	4.79	12	2.46	-1243.00	395.00	16430	20230807	-88.49	1771	20240625	6.78	9750	-80.61	20240109	1771	6.78	20240625	16430	-88.49	20230807	1771	6.78	20240625	0.49	N	347860	500	110 억	198637	N	N	N	00	N
183	20240701	111115	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1845	45	2	2.50	174992784	96494	62.11	1801	1847	1780	2340	1260	1800	1813.51	0.90	10861	1898	1848	1815	1765	1732	1874	1791	110	540	500	1080	1	1	22019668	406	-1.48	4.67	12	0.44	-1243.00	395.00	16430	20230807	-88.77	1771	20240625	4.18	9750	-81.08	20240109	1771	4.18	20240625	16430	-88.77	20230807	1771	4.18	20240625	0.49	N	347860	500	110 억	198637	N	N	N	00	N
184	20240701	101114	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1830	30	2	1.67	110014946	61047	39.29	1801	1846	1780	2340	1260	1800	1802.14	0.90	5761	1898	1848	1815	1765	1732	1874	1791	110	540	500	1080	1	1	22019668	403	-1.47	4.63	12	0.28	-1243.00	395.00	16430	20230807	-88.86	1771	20240625	3.33	9750	-81.23	20240109	1771	3.33	20240625	16430	-88.86	20230807	1771	3.33	20240625	0.49	N	347860	500	110 억	198637	N	N	N	00	N
185	20240701	091112	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1790	-10	5	-0.56	26593882	14841	9.55	1801	1818	1780	2340	1260	1800	1791.92	0.90	-3138	1898	1848	1815	1765	1732	1874	1791	110	540	500	1080	1	1	22019668	394	-1.44	4.53	12	0.07	-1243.00	395.00	16430	20230807	-89.11	1771	20240625	1.07	9750	-81.64	20240109	1771	1.07	20240625	16430	-89.11	20230807	1771	1.07	20240625	0.49	N	347860	500	110 억	198637	N	N	N	00	N

78 KiB Raw Blame History

78 KiB

Raw Blame History