KissMeData/085810/price/prices-20240701.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	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	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240731	160713	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	834	-2	5	-0.24	9816646	11803	43.13	830	840	826	1086	586	836	831.71	487	857	846	839	828	821	852	834	152	250	500	560	1	1	29685769	248	-0.95	0.95	12	0.04	-875.00	877.00	1710	20230831	-51.23	801	20240724	4.12	1234	-32.41	20240201	801	4.12	20240724	1710	-51.23	20230831	801	4.12	20240724	0.30	N	085810	500	152 억	N	N	N	N
3	20240731	150722	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	840	4	2	0.48	9024292	10859	39.68	830	840	826	1086	586	836	831.04	510	857	846	839	828	821	852	834	152	250	500	560	1	1	29685769	249	-0.96	0.96	12	0.04	-875.00	877.00	1710	20230831	-50.88	801	20240724	4.87	1234	-31.93	20240201	801	4.87	20240724	1710	-50.88	20230831	801	4.87	20240724	0.30	N	085810	500	152 억	N	N	N	N
4	20240731	140721	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	840	4	2	0.48	7529633	9068	33.14	830	840	826	1086	586	836	830.35	510	857	846	839	828	821	852	834	152	250	500	560	1	1	29685769	249	-0.96	0.96	12	0.03	-875.00	877.00	1710	20230831	-50.88	801	20240724	4.87	1234	-31.93	20240201	801	4.87	20240724	1710	-50.88	20230831	801	4.87	20240724	0.30	N	085810	500	152 억	N	N	N	N
5	20240731	130720	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	834	-2	5	-0.24	7241783	8723	31.88	830	834	826	1086	586	836	830.19	560	857	846	839	828	821	852	834	152	250	500	560	1	1	29685769	248	-0.95	0.95	12	0.03	-875.00	877.00	1710	20230831	-51.23	801	20240724	4.12	1234	-32.41	20240201	801	4.12	20240724	1710	-51.23	20230831	801	4.12	20240724	0.30	N	085810	500	152 억	N	N	N	N
6	20240731	120720	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	826	-10	5	-1.20	3725650	4507	16.47	830	834	826	1086	586	836	826.64	560	857	846	839	828	821	852	834	152	250	500	560	1	1	29685769	245	-0.94	0.94	12	0.02	-875.00	877.00	1710	20230831	-51.70	801	20240724	3.12	1234	-33.06	20240201	801	3.12	20240724	1710	-51.70	20230831	801	3.12	20240724	0.30	N	085810	500	152 억	N	N	N	N
7	20240731	110721	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	826	-10	5	-1.20	3720676	4501	16.45	830	834	826	1086	586	836	826.63	560	857	846	839	828	821	852	834	152	250	500	560	1	1	29685769	245	-0.94	0.94	12	0.02	-875.00	877.00	1710	20230831	-51.70	801	20240724	3.12	1234	-33.06	20240201	801	3.12	20240724	1710	-51.70	20230831	801	3.12	20240724	0.30	N	085810	500	152 억	N	N	N	N
8	20240731	100719	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	834	-2	5	-0.24	3669402	4439	16.22	830	834	826	1086	586	836	826.63	563	857	846	839	828	821	852	834	152	250	500	560	1	1	29685769	248	-0.95	0.95	12	0.01	-875.00	877.00	1710	20230831	-51.23	801	20240724	4.12	1234	-32.41	20240201	801	4.12	20240724	1710	-51.23	20230831	801	4.12	20240724	0.30	N	085810	500	152 억	N	N	N	N
9	20240731	090716	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	826	-10	5	-1.20	1219428	1474	5.39	830	834	826	1086	586	836	827.29	-4	857	846	839	828	821	852	834	152	250	500	560	1	1	29685769	245	-0.94	0.94	12	0.00	-875.00	877.00	1710	20230831	-51.70	801	20240724	3.12	1234	-33.06	20240201	801	3.12	20240724	1710	-51.70	20230831	801	3.12	20240724	0.30	N	085810	500	152 억	N	N	N	N
10	20240730	160701	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	836	2	2	0.24	22942111	27365	147.92	834	850	832	1084	584	834	838.37	-1001	861	847	836	822	811	854	829	152	250	500	560	1	1	29685769	248	-0.96	0.95	12	0.09	-875.00	877.00	1710	20230831	-51.11	801	20240724	4.37	1234	-32.25	20240201	801	4.37	20240724	1710	-51.11	20230831	801	4.37	20240724	0.30	N	085810	500	152 억	N	N	N	N
11	20240730	150713	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	839	5	2	0.60	22603464	26961	145.74	834	850	832	1084	584	834	838.38	-999	861	847	836	822	811	854	829	152	250	500	560	1	1	29685769	249	-0.96	0.96	12	0.09	-875.00	877.00	1710	20230831	-50.94	801	20240724	4.74	1234	-32.01	20240201	801	4.74	20240724	1710	-50.94	20230831	801	4.74	20240724	0.30	N	085810	500	152 억	N	N	N	N
12	20240730	140704	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	838	4	2	0.48	5971303	7126	38.52	834	850	834	1084	584	834	837.96	-646	861	847	836	822	811	854	829	152	250	500	560	1	1	29685769	249	-0.96	0.96	12	0.02	-875.00	877.00	1710	20230831	-50.99	801	20240724	4.62	1234	-32.09	20240201	801	4.62	20240724	1710	-50.99	20230831	801	4.62	20240724	0.30	N	085810	500	152 억	N	N	N	N
13	20240730	130710	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	842	8	2	0.96	5928563	7075	38.24	834	850	834	1084	584	834	837.96	-640	861	847	836	822	811	854	829	152	250	500	560	1	1	29685769	250	-0.96	0.96	12	0.02	-875.00	877.00	1710	20230831	-50.76	801	20240724	5.12	1234	-31.77	20240201	801	5.12	20240724	1710	-50.76	20230831	801	5.12	20240724	0.30	N	085810	500	152 억	N	N	N	N
14	20240730	120703	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	837	3	2	0.36	4256221	5073	27.42	834	850	834	1084	584	834	838.99	-640	861	847	836	822	811	854	829	152	250	500	560	1	1	29685769	248	-0.96	0.95	12	0.02	-875.00	877.00	1710	20230831	-51.05	801	20240724	4.49	1234	-32.17	20240201	801	4.49	20240724	1710	-51.05	20230831	801	4.49	20240724	0.30	N	085810	500	152 억	N	N	N	N
15	20240730	110711	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	842	8	2	0.96	3591491	4283	23.15	834	850	834	1084	584	834	838.55	-711	861	847	836	822	811	854	829	152	250	500	560	1	1	29685769	250	-0.96	0.96	12	0.01	-875.00	877.00	1710	20230831	-50.76	801	20240724	5.12	1234	-31.77	20240201	801	5.12	20240724	1710	-50.76	20230831	801	5.12	20240724	0.30	N	085810	500	152 억	N	N	N	N
16	20240730	100712	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	842	8	2	0.96	2223423	2651	14.33	834	850	834	1084	584	834	838.71	-662	861	847	836	822	811	854	829	152	250	500	560	1	1	29685769	250	-0.96	0.96	12	0.01	-875.00	877.00	1710	20230831	-50.76	801	20240724	5.12	1234	-31.77	20240201	801	5.12	20240724	1710	-50.76	20230831	801	5.12	20240724	0.30	N	085810	500	152 억	N	N	N	N
17	20240730	090714	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	847	13	2	1.56	665114	790	4.27	834	850	834	1084	584	834	841.92	-671	861	847	836	822	811	854	829	152	250	500	560	1	1	29685769	251	-0.97	0.97	12	0.00	-875.00	877.00	1710	20230831	-50.47	801	20240724	5.74	1234	-31.36	20240201	801	5.74	20240724	1710	-50.47	20230831	801	5.74	20240724	0.30	N	085810	500	152 억	N	N	N	N
18	20240729	160701	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	834	9	2	1.09	15550186	18500	39.12	825	850	825	1072	578	825	840.55	-282	843	833	825	815	807	839	821	152	247	500	560	1	1	29685769	248	-0.95	0.95	12	0.06	-875.00	877.00	1710	20230831	-51.23	801	20240724	4.12	1234	-32.41	20240201	801	4.12	20240724	1710	-51.23	20230831	801	4.12	20240724	0.30	N	085810	500	152 억	N	N	N	N
19	20240729	150709	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	835	10	2	1.21	13543363	16095	34.03	825	850	825	1072	578	825	841.46	-259	843	833	825	815	807	839	821	152	247	500	560	1	1	29685769	248	-0.95	0.95	12	0.05	-875.00	877.00	1710	20230831	-51.17	801	20240724	4.24	1234	-32.33	20240201	801	4.24	20240724	1710	-51.17	20230831	801	4.24	20240724	0.30	N	085810	500	152 억	N	N	N	N
20	20240729	140715	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	838	13	2	1.58	12334755	14649	30.98	825	850	825	1072	578	825	842.02	-259	843	833	825	815	807	839	821	152	247	500	560	1	1	29685769	249	-0.96	0.96	12	0.05	-875.00	877.00	1710	20230831	-50.99	801	20240724	4.62	1234	-32.09	20240201	801	4.62	20240724	1710	-50.99	20230831	801	4.62	20240724	0.30	N	085810	500	152 억	N	N	N	N
21	20240729	130715	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	844	19	2	2.30	9885212	11733	24.81	825	850	825	1072	578	825	842.51	-259	843	833	825	815	807	839	821	152	247	500	560	1	1	29685769	251	-0.96	0.96	12	0.04	-875.00	877.00	1710	20230831	-50.64	801	20240724	5.37	1234	-31.60	20240201	801	5.37	20240724	1710	-50.64	20230831	801	5.37	20240724	0.30	N	085810	500	152 억	N	N	N	N
22	20240729	120708	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	841	16	2	1.94	9462881	11232	23.75	825	850	825	1072	578	825	842.49	-259	843	833	825	815	807	839	821	152	247	500	560	1	1	29685769	250	-0.96	0.96	12	0.04	-875.00	877.00	1710	20230831	-50.82	801	20240724	4.99	1234	-31.85	20240201	801	4.99	20240724	1710	-50.82	20230831	801	4.99	20240724	0.30	N	085810	500	152 억	N	N	N	N
23	20240729	110704	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	841	16	2	1.94	9125633	10831	22.90	825	850	825	1072	578	825	842.55	-259	843	833	825	815	807	839	821	152	247	500	560	1	1	29685769	250	-0.96	0.96	12	0.04	-875.00	877.00	1710	20230831	-50.82	801	20240724	4.99	1234	-31.85	20240201	801	4.99	20240724	1710	-50.82	20230831	801	4.99	20240724	0.30	N	085810	500	152 억	N	N	N	N
24	20240729	100703	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	850	25	2	3.03	4844408	5762	12.18	825	850	825	1072	578	825	840.75	-219	843	833	825	815	807	839	821	152	247	500	560	1	1	29685769	252	-0.97	0.97	12	0.02	-875.00	877.00	1710	20230831	-50.29	801	20240724	6.12	1234	-31.12	20240201	801	6.12	20240724	1710	-50.29	20230831	801	6.12	20240724	0.30	N	085810	500	152 억	N	N	N	N
25	20240729	090702	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	837	12	2	1.45	999927	1212	2.56	825	837	825	1072	578	825	825.02	-177	843	833	825	815	807	839	821	152	247	500	560	1	1	29685769	248	-0.96	0.95	12	0.00	-875.00	877.00	1710	20230831	-51.05	801	20240724	4.49	1234	-32.17	20240201	801	4.49	20240724	1710	-51.05	20230831	801	4.49	20240724	0.30	N	085810	500	152 억	N	N	N	N
26	20240726	160652	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	825	0	3	0.00	38905236	47290	178.70	817	835	817	1072	578	825	822.69	363	861	843	822	804	783	852	813	152	247	500	560	1	1	29685769	245	-0.94	0.94	12	0.16	-875.00	877.00	1710	20230831	-51.75	801	20240724	3.00	1234	-33.14	20240201	801	3.00	20240724	1710	-51.75	20230831	801	3.00	20240724	0.30	N	085810	500	152 억	N	N	N	N
27	20240726	150700	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	832	7	2	0.85	37503135	45606	172.34	817	832	817	1072	578	825	822.33	523	861	843	822	804	783	852	813	152	247	500	560	1	1	29685769	247	-0.95	0.95	12	0.15	-875.00	877.00	1710	20230831	-51.35	801	20240724	3.87	1234	-32.58	20240201	801	3.87	20240724	1710	-51.35	20230831	801	3.87	20240724	0.30	N	085810	500	152 억	N	N	N	N
28	20240726	140700	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	832	7	2	0.85	35828319	43593	164.73	817	832	817	1072	578	825	821.88	523	861	843	822	804	783	852	813	152	247	500	560	1	1	29685769	247	-0.95	0.95	12	0.15	-875.00	877.00	1710	20230831	-51.35	801	20240724	3.87	1234	-32.58	20240201	801	3.87	20240724	1710	-51.35	20230831	801	3.87	20240724	0.30	N	085810	500	152 억	N	N	N	N
29	20240726	130700	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	827	2	2	0.24	33548171	40845	154.35	817	830	817	1072	578	825	821.35	-61	861	843	822	804	783	852	813	152	247	500	560	1	1	29685769	246	-0.95	0.94	12	0.14	-875.00	877.00	1710	20230831	-51.64	801	20240724	3.25	1234	-32.98	20240201	801	3.25	20240724	1710	-51.64	20230831	801	3.25	20240724	0.30	N	085810	500	152 억	N	N	N	N
30	20240726	120704	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	818	-7	5	-0.85	17081509	20863	78.84	817	830	817	1072	578	825	818.75	-61	861	843	822	804	783	852	813	152	247	500	560	1	1	29685769	243	-0.93	0.93	12	0.07	-875.00	877.00	1710	20230831	-52.16	801	20240724	2.12	1234	-33.71	20240201	801	2.12	20240724	1710	-52.16	20230831	801	2.12	20240724	0.30	N	085810	500	152 억	N	N	N	N
31	20240726	110702	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	818	-7	5	-0.85	4272926	5205	19.67	817	830	817	1072	578	825	820.93	-6	861	843	822	804	783	852	813	152	247	500	560	1	1	29685769	243	-0.93	0.93	12	0.02	-875.00	877.00	1710	20230831	-52.16	801	20240724	2.12	1234	-33.71	20240201	801	2.12	20240724	1710	-52.16	20230831	801	2.12	20240724	0.30	N	085810	500	152 억	N	N	N	N
32	20240726	100701	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	827	2	2	0.24	1655883	2008	7.59	817	830	817	1072	578	825	824.64	-20	861	843	822	804	783	852	813	152	247	500	560	1	1	29685769	246	-0.95	0.94	12	0.01	-875.00	877.00	1710	20230831	-51.64	801	20240724	3.25	1234	-32.98	20240201	801	3.25	20240724	1710	-51.64	20230831	801	3.25	20240724	0.30	N	085810	500	152 억	N	N	N	N
33	20240726	090655	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	817	-8	5	-0.97	89870	110	0.42	817	817	817	1072	578	825	817.00	-16	861	843	822	804	783	852	813	152	247	500	560	1	1	29685769	243	-0.93	0.93	12	0.00	-875.00	877.00	1710	20230831	-52.22	801	20240724	2.00	1234	-33.79	20240201	801	2.00	20240724	1710	-52.22	20230831	801	2.00	20240724	0.30	N	085810	500	152 억	N	N	N	N
34	20240725	160657	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	825	20	2	2.48	21555193	26463	35.33	801	840	801	1046	564	805	814.54	-568	855	829	815	789	775	823	783	152	241	500	540	1	1	29685769	245	-0.94	0.94	12	0.09	-875.00	877.00	1710	20230831	-51.75	801	20240725	3.00	1234	-33.14	20240201	801	3.00	20240725	1710	-51.75	20230831	801	3.00	20240725	0.30	N	085810	500	152 억	N	N	N	N
35	20240725	150705	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	821	16	2	1.99	21251702	26093	34.84	801	840	801	1046	564	805	814.46	-321	855	829	815	789	775	823	783	152	241	500	540	1	1	29685769	244	-0.94	0.94	12	0.09	-875.00	877.00	1710	20230831	-51.99	801	20240725	2.50	1234	-33.47	20240201	801	2.50	20240725	1710	-51.99	20230831	801	2.50	20240725	0.30	N	085810	500	152 억	N	N	N	N
36	20240725	140705	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	816	11	2	1.37	16395854	20168	26.93	801	840	801	1046	564	805	812.96	-170	855	829	815	789	775	823	783	152	241	500	540	1	1	29685769	242	-0.93	0.93	12	0.07	-875.00	877.00	1710	20230831	-52.28	801	20240725	1.87	1234	-33.87	20240201	801	1.87	20240725	1710	-52.28	20230831	801	1.87	20240725	0.30	N	085810	500	152 억	N	N	N	N
37	20240725	130659	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	816	11	2	1.37	16161407	19880	26.54	801	840	801	1046	564	805	812.95	-170	855	829	815	789	775	823	783	152	241	500	540	1	1	29685769	242	-0.93	0.93	12	0.07	-875.00	877.00	1710	20230831	-52.28	801	20240725	1.87	1234	-33.87	20240201	801	1.87	20240725	1710	-52.28	20230831	801	1.87	20240725	0.30	N	085810	500	152 억	N	N	N	N
38	20240725	120703	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	815	10	2	1.24	14690270	18075	24.13	801	840	801	1046	564	805	812.74	-166	855	829	815	789	775	823	783	152	241	500	540	1	1	29685769	242	-0.93	0.93	12	0.06	-875.00	877.00	1710	20230831	-52.34	801	20240725	1.75	1234	-33.95	20240201	801	1.75	20240725	1710	-52.34	20230831	801	1.75	20240725	0.30	N	085810	500	152 억	N	N	N	N
39	20240725	110657	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	817	12	2	1.49	14147965	17410	23.24	801	840	801	1046	564	805	812.63	-166	855	829	815	789	775	823	783	152	241	500	540	1	1	29685769	243	-0.93	0.93	12	0.06	-875.00	877.00	1710	20230831	-52.22	801	20240725	2.00	1234	-33.79	20240201	801	2.00	20240725	1710	-52.22	20230831	801	2.00	20240725	0.30	N	085810	500	152 억	N	N	N	N
40	20240725	100657	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	822	17	2	2.11	13964164	17185	22.94	801	840	801	1046	564	805	812.58	-166	855	829	815	789	775	823	783	152	241	500	540	1	1	29685769	244	-0.94	0.94	12	0.06	-875.00	877.00	1710	20230831	-51.93	801	20240725	2.62	1234	-33.39	20240201	801	2.62	20240725	1710	-51.93	20230831	801	2.62	20240725	0.30	N	085810	500	152 억	N	N	N	N
41	20240725	090655	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	816	11	2	1.37	3152084	3894	5.20	801	840	801	1046	564	805	809.47	-167	855	829	815	789	775	823	783	152	241	500	540	1	1	29685769	242	-0.93	0.93	12	0.01	-875.00	877.00	1710	20230831	-52.28	801	20240725	1.87	1234	-33.87	20240201	801	1.87	20240725	1710	-52.28	20230831	801	1.87	20240725	0.30	N	085810	500	152 억	N	N	N	N
42	20240724	160651	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	805	-33	5	-3.94	61093829	74204	431.97	838	841	801	1089	587	838	823.87	-196	886	862	847	823	808	854	815	152	251	500	560	1	1	29685769	239	-0.92	0.92	12	0.25	-875.00	877.00	1720	20230718	-53.20	801	20240724	0.50	1234	-34.76	20240201	801	0.50	20240724	1710	-52.92	20230831	801	0.50	20240724	0.30	N	085810	500	152 억	N	N	N	N
43	20240724	150703	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	825	-13	5	-1.55	54202792	65645	382.15	838	841	801	1089	587	838	825.70	1016	886	862	847	823	808	854	815	152	251	500	560	1	1	29685769	245	-0.94	0.94	12	0.22	-875.00	877.00	1720	20230718	-52.03	801	20240724	3.00	1234	-33.14	20240201	801	3.00	20240724	1710	-51.75	20230831	801	3.00	20240724	0.30	N	085810	500	152 억	N	N	N	N
44	20240724	140657	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	827	-11	5	-1.31	27013672	32563	189.56	838	841	801	1089	587	838	829.58	4063	886	862	847	823	808	854	815	152	251	500	560	1	1	29685769	246	-0.95	0.94	12	0.11	-875.00	877.00	1720	20230718	-51.92	801	20240724	3.25	1234	-32.98	20240201	801	3.25	20240724	1710	-51.64	20230831	801	3.25	20240724	0.30	N	085810	500	152 억	N	N	N	N
45	20240724	130704	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	834	-4	5	-0.48	20711661	24964	145.33	838	841	801	1089	587	838	829.66	3744	886	862	847	823	808	854	815	152	251	500	560	1	1	29685769	248	-0.95	0.95	12	0.08	-875.00	877.00	1720	20230718	-51.51	801	20240724	4.12	1234	-32.41	20240201	801	4.12	20240724	1710	-51.23	20230831	801	4.12	20240724	0.30	N	085810	500	152 억	N	N	N	N
46	20240724	120703	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	834	-4	5	-0.48	20697497	24947	145.23	838	841	801	1089	587	838	829.66	3744	886	862	847	823	808	854	815	152	251	500	560	1	1	29685769	248	-0.95	0.95	12	0.08	-875.00	877.00	1720	20230718	-51.51	801	20240724	4.12	1234	-32.41	20240201	801	4.12	20240724	1710	-51.23	20230831	801	4.12	20240724	0.30	N	085810	500	152 억	N	N	N	N
47	20240724	110700	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	829	-9	5	-1.07	20551363	24771	144.20	838	841	801	1089	587	838	829.65	3744	886	862	847	823	808	854	815	152	251	500	560	1	1	29685769	246	-0.95	0.95	12	0.08	-875.00	877.00	1720	20230718	-51.80	801	20240724	3.50	1234	-32.82	20240201	801	3.50	20240724	1710	-51.52	20230831	801	3.50	20240724	0.30	N	085810	500	152 억	N	N	N	N
48	20240724	100715	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	839	1	2	0.12	6275470	7471	43.49	838	841	838	1089	587	838	839.98	-13	886	862	847	823	808	854	815	152	251	500	560	1	1	29685769	249	-0.96	0.96	12	0.03	-875.00	877.00	1720	20230718	-51.22	829	20240627	1.21	1234	-32.01	20240201	829	1.21	20240627	1710	-50.94	20230831	829	1.21	20240627	0.30	N	085810	500	152 억	N	N	N	N
49	20240724	090656	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	840	2	2	0.24	2557666	3045	17.73	838	841	838	1089	587	838	839.96	-13	886	862	847	823	808	854	815	152	251	500	560	1	1	29685769	249	-0.96	0.96	12	0.01	-875.00	877.00	1720	20230718	-51.16	829	20240627	1.33	1234	-31.93	20240201	829	1.33	20240627	1710	-50.88	20230831	829	1.33	20240627	0.30	N	085810	500	152 억	N	N	N	N
50	20240723	160648	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	838	-3	5	-0.36	14320655	16948	68.83	841	871	832	1093	589	841	844.98	-408	863	852	844	833	825	848	829	152	252	500	570	1	1	29685769	249	-0.96	0.96	12	0.06	-875.00	877.00	1730	20230717	-51.56	829	20240627	1.09	1234	-32.09	20240201	829	1.09	20240627	1710	-50.99	20230831	829	1.09	20240627	0.30	N	085810	500	152 억	N	N	N	N
51	20240723	150705	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	838	-3	5	-0.36	13623227	16116	65.45	841	871	832	1093	589	841	845.32	-42	863	852	844	833	825	848	829	152	252	500	570	1	1	29685769	249	-0.96	0.96	12	0.05	-875.00	877.00	1730	20230717	-51.56	829	20240627	1.09	1234	-32.09	20240201	829	1.09	20240627	1710	-50.99	20230831	829	1.09	20240627	0.30	N	085810	500	152 억	N	N	N	N
52	20240723	140653	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	848	7	2	0.83	6224843	7303	29.66	841	871	832	1093	589	841	852.37	-397	863	852	844	833	825	848	829	152	252	500	570	1	1	29685769	252	-0.97	0.97	12	0.02	-875.00	877.00	1730	20230717	-50.98	829	20240627	2.29	1234	-31.28	20240201	829	2.29	20240627	1710	-50.41	20230831	829	2.29	20240627	0.30	N	085810	500	152 억	N	N	N	N
53	20240723	130649	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	848	7	2	0.83	6189227	7261	29.49	841	871	832	1093	589	841	852.39	-397	863	852	844	833	825	848	829	152	252	500	570	1	1	29685769	252	-0.97	0.97	12	0.02	-875.00	877.00	1730	20230717	-50.98	829	20240627	2.29	1234	-31.28	20240201	829	2.29	20240627	1710	-50.41	20230831	829	2.29	20240627	0.30	N	085810	500	152 억	N	N	N	N
54	20240723	120654	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	849	8	2	0.95	6046147	7091	28.80	841	871	832	1093	589	841	852.65	-397	863	852	844	833	825	848	829	152	252	500	570	1	1	29685769	252	-0.97	0.97	12	0.02	-875.00	877.00	1730	20230717	-50.92	829	20240627	2.41	1234	-31.20	20240201	829	2.41	20240627	1710	-50.35	20230831	829	2.41	20240627	0.30	N	085810	500	152 억	N	N	N	N
55	20240723	110656	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	850	9	2	1.07	5775644	6770	27.49	841	871	832	1093	589	841	853.12	-401	863	852	844	833	825	848	829	152	252	500	570	1	1	29685769	252	-0.97	0.97	12	0.02	-875.00	877.00	1730	20230717	-50.87	829	20240627	2.53	1234	-31.12	20240201	829	2.53	20240627	1710	-50.29	20230831	829	2.53	20240627	0.30	N	085810	500	152 억	N	N	N	N
56	20240723	100653	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	842	1	2	0.12	4006097	4663	18.94	841	871	841	1093	589	841	859.12	-401	863	852	844	833	825	848	829	152	252	500	570	1	1	29685769	250	-0.96	0.96	12	0.02	-875.00	877.00	1730	20230717	-51.33	829	20240627	1.57	1234	-31.77	20240201	829	1.57	20240627	1710	-50.76	20230831	829	1.57	20240627	0.30	N	085810	500	152 억	N	N	N	N
57	20240723	090657	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	871	30	2	3.57	1841736	2140	8.69	841	871	841	1093	589	841	860.62	-20	863	852	844	833	825	848	829	152	252	500	570	1	1	29685769	259	-1.00	0.99	12	0.01	-875.00	877.00	1730	20230717	-49.65	829	20240627	5.07	1234	-29.42	20240201	829	5.07	20240627	1710	-49.06	20230831	829	5.07	20240627	0.30	N	085810	500	152 억	N	N	N	N
58	20240722	160647	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	841	-9	5	-1.06	20777393	24594	79.80	852	855	836	1105	595	850	844.82	-44	878	864	855	841	832	859	836	152	255	500	570	1	1	29685769	250	-0.96	0.96	12	0.08	-875.00	877.00	1750	20230714	-51.94	829	20240627	1.45	1234	-31.85	20240201	829	1.45	20240627	1710	-50.82	20230831	829	1.45	20240627	0.30	N	085810	500	152 억	N	N	N	N
59	20240722	150653	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	840	-10	5	-1.18	20669725	24466	79.39	852	855	836	1105	595	850	844.83	-44	878	864	855	841	832	859	836	152	255	500	570	1	1	29685769	249	-0.96	0.96	12	0.08	-875.00	877.00	1750	20230714	-52.00	829	20240627	1.33	1234	-31.93	20240201	829	1.33	20240627	1710	-50.88	20230831	829	1.33	20240627	0.30	N	085810	500	152 억	N	N	N	N
60	20240722	140655	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	840	-10	5	-1.18	18125365	21437	69.56	852	855	836	1105	595	850	845.52	-39	878	864	855	841	832	859	836	152	255	500	570	1	1	29685769	249	-0.96	0.96	12	0.07	-875.00	877.00	1750	20230714	-52.00	829	20240627	1.33	1234	-31.93	20240201	829	1.33	20240627	1710	-50.88	20230831	829	1.33	20240627	0.30	N	085810	500	152 억	N	N	N	N
61	20240722	130652	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	840	-10	5	-1.18	15634633	18469	59.93	852	855	840	1105	595	850	846.53	-39	878	864	855	841	832	859	836	152	255	500	570	1	1	29685769	249	-0.96	0.96	12	0.06	-875.00	877.00	1750	20230714	-52.00	829	20240627	1.33	1234	-31.93	20240201	829	1.33	20240627	1710	-50.88	20230831	829	1.33	20240627	0.30	N	085810	500	152 억	N	N	N	N
62	20240722	120652	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	841	-9	5	-1.06	14632399	17277	56.06	852	855	841	1105	595	850	846.93	-39	878	864	855	841	832	859	836	152	255	500	570	1	1	29685769	250	-0.96	0.96	12	0.06	-875.00	877.00	1750	20230714	-51.94	829	20240627	1.45	1234	-31.85	20240201	829	1.45	20240627	1710	-50.82	20230831	829	1.45	20240627	0.30	N	085810	500	152 억	N	N	N	N
63	20240722	110648	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	845	-5	5	-0.59	11704978	13806	44.80	852	855	845	1105	595	850	847.82	-39	878	864	855	841	832	859	836	152	255	500	570	1	1	29685769	251	-0.97	0.96	12	0.05	-875.00	877.00	1750	20230714	-51.71	829	20240627	1.93	1234	-31.52	20240201	829	1.93	20240627	1710	-50.58	20230831	829	1.93	20240627	0.30	N	085810	500	152 억	N	N	N	N
64	20240722	100652	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	846	-4	5	-0.47	11595070	13676	44.38	852	855	845	1105	595	850	847.84	-24	878	864	855	841	832	859	836	152	255	500	570	1	1	29685769	251	-0.97	0.96	12	0.05	-875.00	877.00	1750	20230714	-51.66	829	20240627	2.05	1234	-31.44	20240201	829	2.05	20240627	1710	-50.53	20230831	829	2.05	20240627	0.30	N	085810	500	152 억	N	N	N	N
65	20240722	090651	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	850	0	3	0.00	2251793	2649	8.60	852	855	850	1105	595	850	850.05	-24	878	864	855	841	832	859	836	152	255	500	570	1	1	29685769	252	-0.97	0.97	12	0.01	-875.00	877.00	1750	20230714	-51.43	829	20240627	2.53	1234	-31.12	20240201	829	2.53	20240627	1710	-50.29	20230831	829	2.53	20240627	0.30	N	085810	500	152 억	N	N	N	N
66	20240719	160636	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	850	-19	5	-2.19	26345984	30768	135.27	858	869	846	1129	609	869	856.28	89	881	874	869	862	857	878	866	152	260	500	590	1	1	29685769	252	-0.97	0.97	12	0.10	-875.00	877.00	1764	20230713	-51.81	829	20240627	2.53	1234	-31.12	20240201	829	2.53	20240627	1710	-50.29	20230831	829	2.53	20240627	0.30	N	085810	500	152 억	N	N	N	N
67	20240719	150642	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	854	-15	5	-1.73	23675263	27623	121.44	858	869	849	1129	609	869	857.09	586	881	874	869	862	857	878	866	152	260	500	590	1	1	29685769	254	-0.98	0.97	12	0.09	-875.00	877.00	1764	20230713	-51.59	829	20240627	3.02	1234	-30.79	20240201	829	3.02	20240627	1710	-50.06	20230831	829	3.02	20240627	0.30	N	085810	500	152 억	N	N	N	N
68	20240719	140646	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	850	-19	5	-2.19	22514918	26258	115.44	858	869	850	1129	609	869	857.45	589	881	874	869	862	857	878	866	152	260	500	590	1	1	29685769	252	-0.97	0.97	12	0.09	-875.00	877.00	1764	20230713	-51.81	829	20240627	2.53	1234	-31.12	20240201	829	2.53	20240627	1710	-50.29	20230831	829	2.53	20240627	0.30	N	085810	500	152 억	N	N	N	N
69	20240719	130637	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	855	-14	5	-1.61	19557761	22779	100.15	858	869	850	1129	609	869	858.59	589	881	874	869	862	857	878	866	152	260	500	590	1	1	29685769	254	-0.98	0.97	12	0.08	-875.00	877.00	1764	20230713	-51.53	829	20240627	3.14	1234	-30.71	20240201	829	3.14	20240627	1710	-50.00	20230831	829	3.14	20240627	0.30	N	085810	500	152 억	N	N	N	N
70	20240719	120638	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	853	-16	5	-1.84	17701377	20599	90.56	858	869	852	1129	609	869	859.33	232	881	874	869	862	857	878	866	152	260	500	590	1	1	29685769	253	-0.97	0.97	12	0.07	-875.00	877.00	1764	20230713	-51.64	829	20240627	2.90	1234	-30.88	20240201	829	2.90	20240627	1710	-50.12	20230831	829	2.90	20240627	0.30	N	085810	500	152 억	N	N	N	N
71	20240719	110642	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	863	-6	5	-0.69	14797701	17200	75.62	858	869	858	1129	609	869	860.33	85	881	874	869	862	857	878	866	152	260	500	590	1	1	29685769	256	-0.99	0.98	12	0.06	-875.00	877.00	1764	20230713	-51.08	829	20240627	4.10	1234	-30.06	20240201	829	4.10	20240627	1710	-49.53	20230831	829	4.10	20240627	0.30	N	085810	500	152 억	N	N	N	N
72	20240719	100545	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	863	-6	5	-0.69	1394823	1624	7.14	858	869	858	1129	609	869	858.88	400	881	874	869	862	857	878	866	152	260	500	590	1	1	29685769	256	-0.99	0.98	12	0.01	-875.00	877.00	1764	20230713	-51.08	829	20240627	4.10	1234	-30.06	20240201	829	4.10	20240627	1710	-49.53	20230831	829	4.10	20240627	0.30	N	085810	500	152 억	N	N	N	N
73	20240719	090651	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	858	-11	5	-1.27	58344	68	0.30	858	858	858	1129	609	869	858.00	0	881	874	869	862	857	878	866	152	260	500	590	1	1	29685769	255	-0.98	0.98	12	0.00	-875.00	877.00	1764	20230713	-51.36	829	20240627	3.50	1234	-30.47	20240201	829	3.50	20240627	1710	-49.82	20230831	829	3.50	20240627	0.30	N	085810	500	152 억	N	N	N	N
74	20240718	160629	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	869	-3	5	-0.34	19742335	22741	169.53	865	876	864	1133	611	872	868.14	-7	886	878	866	858	846	883	863	152	261	500	590	1	1	29685769	258	-0.99	0.99	12	0.08	-875.00	877.00	1780	20230712	-51.18	829	20240627	4.83	1234	-29.58	20240201	829	4.83	20240627	1720	-49.48	20230718	829	4.83	20240627	0.30	N	085810	500	152 억	N	N	N	N
75	20240718	150638	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	868	-4	5	-0.46	14226062	16393	122.21	865	876	864	1133	611	872	867.81	304	886	878	866	858	846	883	863	152	261	500	590	1	1	29685769	258	-0.99	0.99	12	0.06	-875.00	877.00	1780	20230712	-51.24	829	20240627	4.70	1234	-29.66	20240201	829	4.70	20240627	1720	-49.53	20230718	829	4.70	20240627	0.30	N	085810	500	152 억	N	N	N	N
76	20240718	140633	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	869	-3	5	-0.34	13664876	15747	117.39	865	876	864	1133	611	872	867.78	304	886	878	866	858	846	883	863	152	261	500	590	1	1	29685769	258	-0.99	0.99	12	0.05	-875.00	877.00	1780	20230712	-51.18	829	20240627	4.83	1234	-29.58	20240201	829	4.83	20240627	1720	-49.48	20230718	829	4.83	20240627	0.30	N	085810	500	152 억	N	N	N	N
77	20240718	130635	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	869	-3	5	-0.34	3752193	4340	32.35	865	876	864	1133	611	872	864.56	304	886	878	866	858	846	883	863	152	261	500	590	1	1	29685769	258	-0.99	0.99	12	0.01	-875.00	877.00	1780	20230712	-51.18	829	20240627	4.83	1234	-29.58	20240201	829	4.83	20240627	1720	-49.48	20230718	829	4.83	20240627	0.30	N	085810	500	152 억	N	N	N	N
78	20240718	120635	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	873	1	2	0.11	3634279	4204	31.34	865	876	864	1133	611	872	864.48	304	886	878	866	858	846	883	863	152	261	500	590	1	1	29685769	259	-1.00	1.00	12	0.01	-875.00	877.00	1780	20230712	-50.96	829	20240627	5.31	1234	-29.25	20240201	829	5.31	20240627	1720	-49.24	20230718	829	5.31	20240627	0.30	N	085810	500	152 억	N	N	N	N
79	20240718	110638	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	866	-6	5	-0.69	3523424	4076	30.39	865	876	864	1133	611	872	864.43	304	886	878	866	858	846	883	863	152	261	500	590	1	1	29685769	257	-0.99	0.99	12	0.01	-875.00	877.00	1780	20230712	-51.35	829	20240627	4.46	1234	-29.82	20240201	829	4.46	20240627	1720	-49.65	20230718	829	4.46	20240627	0.30	N	085810	500	152 억	N	N	N	N
80	20240718	100640	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	865	-7	5	-0.80	2725995	3155	23.52	865	872	864	1133	611	872	864.02	0	886	878	866	858	846	883	863	152	261	500	590	1	1	29685769	257	-0.99	0.99	12	0.01	-875.00	877.00	1780	20230712	-51.40	829	20240627	4.34	1234	-29.90	20240201	829	4.34	20240627	1720	-49.71	20230718	829	4.34	20240627	0.30	N	085810	500	152 억	N	N	N	N
81	20240718	090639	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	865	-7	5	-0.80	123602	143	1.07	865	865	864	1133	611	872	864.35	0	886	878	866	858	846	883	863	152	261	500	590	1	1	29685769	257	-0.99	0.99	12	0.00	-875.00	877.00	1780	20230712	-51.40	829	20240627	4.34	1234	-29.90	20240201	829	4.34	20240627	1720	-49.71	20230718	829	4.34	20240627	0.30	N	085810	500	152 억	N	N	N	N
82	20240717	160706	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	872	18	2	2.11	11596915	13414	33.22	856	874	854	1110	598	854	864.54	-280	886	870	862	846	838	866	842	152	256	500	580	1	1	29685769	259	-1.00	0.99	12	0.05	-875.00	877.00	1785	20230711	-51.15	829	20240627	5.19	1234	-29.34	20240201	829	5.19	20240627	1730	-49.60	20230717	829	5.19	20240627	0.31	N	085810	500	152 억	N	N	N	N
83	20240717	150710	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	872	18	2	2.11	8682265	10058	24.91	856	874	854	1110	598	854	863.22	-177	886	870	862	846	838	866	842	152	256	500	580	1	1	29685769	259	-1.00	0.99	12	0.03	-875.00	877.00	1785	20230711	-51.15	829	20240627	5.19	1234	-29.34	20240201	829	5.19	20240627	1730	-49.60	20230717	829	5.19	20240627	0.31	N	085810	500	152 억	N	N	N	N
84	20240717	140707	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	870	16	2	1.87	5833971	6787	16.81	856	874	854	1110	598	854	859.58	-179	886	870	862	846	838	866	842	152	256	500	580	1	1	29685769	258	-0.99	0.99	12	0.02	-875.00	877.00	1785	20230711	-51.26	829	20240627	4.95	1234	-29.50	20240201	829	4.95	20240627	1730	-49.71	20230717	829	4.95	20240627	0.31	N	085810	500	152 억	N	N	N	N
85	20240717	130706	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	870	16	2	1.87	5025741	5858	14.51	856	874	854	1110	598	854	857.93	-179	886	870	862	846	838	866	842	152	256	500	580	1	1	29685769	258	-0.99	0.99	12	0.02	-875.00	877.00	1785	20230711	-51.26	829	20240627	4.95	1234	-29.50	20240201	829	4.95	20240627	1730	-49.71	20230717	829	4.95	20240627	0.31	N	085810	500	152 억	N	N	N	N
86	20240717	120706	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	870	16	2	1.87	4949181	5770	14.29	856	874	854	1110	598	854	857.74	-256	886	870	862	846	838	866	842	152	256	500	580	1	1	29685769	258	-0.99	0.99	12	0.02	-875.00	877.00	1785	20230711	-51.26	829	20240627	4.95	1234	-29.50	20240201	829	4.95	20240627	1730	-49.71	20230717	829	4.95	20240627	0.31	N	085810	500	152 억	N	N	N	N
87	20240717	110706	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	874	20	2	2.34	4752816	5545	13.73	856	874	854	1110	598	854	857.14	-215	886	870	862	846	838	866	842	152	256	500	580	1	1	29685769	259	-1.00	1.00	12	0.02	-875.00	877.00	1785	20230711	-51.04	829	20240627	5.43	1234	-29.17	20240201	829	5.43	20240627	1730	-49.48	20230717	829	5.43	20240627	0.31	N	085810	500	152 억	N	N	N	N
88	20240717	100706	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	857	3	2	0.35	3370444	3938	9.75	856	857	854	1110	598	854	855.88	-3	886	870	862	846	838	866	842	152	256	500	580	1	1	29685769	254	-0.98	0.98	12	0.01	-875.00	877.00	1785	20230711	-51.99	829	20240627	3.38	1234	-30.55	20240201	829	3.38	20240627	1730	-50.46	20230717	829	3.38	20240627	0.31	N	085810	500	152 억	N	N	N	N
89	20240717	090546	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	855	1	2	0.12	1479702	1730	4.28	856	857	854	1110	598	854	855.32	-54	886	870	862	846	838	866	842	152	256	500	580	1	1	29685769	254	-0.98	0.97	12	0.01	-875.00	877.00	1785	20230711	-52.10	829	20240627	3.14	1234	-30.71	20240201	829	3.14	20240627	1730	-50.58	20230717	829	3.14	20240627	0.31	N	085810	500	152 억	N	N	N	N
90	20240716	160707	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	854	-34	5	-3.83	34988840	40380	151.53	871	878	854	1154	622	888	866.49	-939	903	895	885	877	867	890	872	152	266	500	600	1	1	29685769	254	-0.98	0.97	12	0.14	-875.00	877.00	1785	20230711	-52.16	829	20240627	3.02	1234	-30.79	20240201	829	3.02	20240627	1730	-50.64	20230717	829	3.02	20240627	0.31	N	085810	500	152 억	N	N	N	N
91	20240716	150714	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	860	-28	5	-3.15	32070646	36972	138.74	871	878	860	1154	622	888	867.43	1400	903	895	885	877	867	890	872	152	266	500	600	1	1	29685769	255	-0.98	0.98	12	0.12	-875.00	877.00	1785	20230711	-51.82	829	20240627	3.74	1234	-30.31	20240201	829	3.74	20240627	1730	-50.29	20230717	829	3.74	20240627	0.31	N	085810	500	152 억	N	N	N	N
92	20240716	140712	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	865	-23	5	-2.59	19637202	22575	84.72	871	878	861	1154	622	888	869.86	1730	903	895	885	877	867	890	872	152	266	500	600	1	1	29685769	257	-0.99	0.99	12	0.08	-875.00	877.00	1785	20230711	-51.54	829	20240627	4.34	1234	-29.90	20240201	829	4.34	20240627	1730	-50.00	20230717	829	4.34	20240627	0.31	N	085810	500	152 억	N	N	N	N
93	20240716	130712	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	865	-23	5	-2.59	19326310	22216	83.37	871	878	861	1154	622	888	869.93	1730	903	895	885	877	867	890	872	152	266	500	600	1	1	29685769	257	-0.99	0.99	12	0.07	-875.00	877.00	1785	20230711	-51.54	829	20240627	4.34	1234	-29.90	20240201	829	4.34	20240627	1730	-50.00	20230717	829	4.34	20240627	0.31	N	085810	500	152 억	N	N	N	N
94	20240716	120710	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	866	-22	5	-2.48	18941012	21771	81.70	871	878	861	1154	622	888	870.01	1730	903	895	885	877	867	890	872	152	266	500	600	1	1	29685769	257	-0.99	0.99	12	0.07	-875.00	877.00	1785	20230711	-51.48	829	20240627	4.46	1234	-29.82	20240201	829	4.46	20240627	1730	-49.94	20230717	829	4.46	20240627	0.31	N	085810	500	152 억	N	N	N	N
95	20240716	110710	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	862	-26	5	-2.93	16731151	19217	72.11	871	878	861	1154	622	888	870.64	1400	903	895	885	877	867	890	872	152	266	500	600	1	1	29685769	256	-0.99	0.98	12	0.06	-875.00	877.00	1785	20230711	-51.71	829	20240627	3.98	1234	-30.15	20240201	829	3.98	20240627	1730	-50.17	20230717	829	3.98	20240627	0.31	N	085810	500	152 억	N	N	N	N
96	20240716	100712	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	876	-12	5	-1.35	12779268	14666	55.04	871	878	871	1154	622	888	871.35	1501	903	895	885	877	867	890	872	152	266	500	600	1	1	29685769	260	-1.00	1.00	12	0.05	-875.00	877.00	1785	20230711	-50.92	829	20240627	5.67	1234	-29.01	20240201	829	5.67	20240627	1730	-49.36	20230717	829	5.67	20240627	0.31	N	085810	500	152 억	N	N	N	N
97	20240716	090710	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	878	-10	5	-1.13	2321226	2664	10.00	871	878	871	1154	622	888	871.33	1485	903	895	885	877	867	890	872	152	266	500	600	1	1	29685769	261	-1.00	1.00	12	0.01	-875.00	877.00	1785	20230711	-50.81	829	20240627	5.91	1234	-28.85	20240201	829	5.91	20240627	1730	-49.25	20230717	829	5.91	20240627	0.31	N	085810	500	152 억	N	N	N	N
98	20240715	160659	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	888	-5	5	-0.56	23536987	26648	62.39	893	893	875	1160	626	893	883.26	435	921	906	887	872	853	914	880	152	267	500	600	1	1	29685769	264	-1.01	1.01	12	0.09	-875.00	877.00	1785	20230711	-50.25	829	20240627	7.12	1234	-28.04	20240201	829	7.12	20240627	1730	-48.67	20230717	829	7.12	20240627	0.32	N	085810	500	152 억	N	N	N	N
99	20240715	150705	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	886	-7	5	-0.78	22333791	25292	59.22	893	893	875	1160	626	893	883.04	487	921	906	887	872	853	914	880	152	267	500	600	1	1	29685769	263	-1.01	1.01	12	0.09	-875.00	877.00	1785	20230711	-50.36	829	20240627	6.88	1234	-28.20	20240201	829	6.88	20240627	1730	-48.79	20230717	829	6.88	20240627	0.32	N	085810	500	152 억	N	N	N	N
100	20240715	140703	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	890	-3	5	-0.34	20587674	23329	54.62	893	893	875	1160	626	893	882.49	556	921	906	887	872	853	914	880	152	267	500	600	1	1	29685769	264	-1.02	1.01	12	0.08	-875.00	877.00	1785	20230711	-50.14	829	20240627	7.36	1234	-27.88	20240201	829	7.36	20240627	1730	-48.55	20230717	829	7.36	20240627	0.32	N	085810	500	152 억	N	N	N	N
101	20240715	130704	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	882	-11	5	-1.23	20500495	23231	54.39	893	893	875	1160	626	893	882.46	556	921	906	887	872	853	914	880	152	267	500	600	1	1	29685769	262	-1.01	1.01	12	0.08	-875.00	877.00	1785	20230711	-50.59	829	20240627	6.39	1234	-28.53	20240201	829	6.39	20240627	1730	-49.02	20230717	829	6.39	20240627	0.32	N	085810	500	152 억	N	N	N	N
102	20240715	120703	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	882	-11	5	-1.23	8747773	9893	23.16	893	893	875	1160	626	893	884.24	600	921	906	887	872	853	914	880	152	267	500	600	1	1	29685769	262	-1.01	1.01	12	0.03	-875.00	877.00	1785	20230711	-50.59	829	20240627	6.39	1234	-28.53	20240201	829	6.39	20240627	1730	-49.02	20230717	829	6.39	20240627	0.32	N	085810	500	152 억	N	N	N	N
103	20240715	110703	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	875	-18	5	-2.02	8542613	9660	22.62	893	893	875	1160	626	893	884.33	610	921	906	887	872	853	914	880	152	267	500	600	1	1	29685769	260	-1.00	1.00	12	0.03	-875.00	877.00	1785	20230711	-50.98	829	20240627	5.55	1234	-29.09	20240201	829	5.55	20240627	1730	-49.42	20230717	829	5.55	20240627	0.32	N	085810	500	152 억	N	N	N	N
104	20240715	100703	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	889	-4	5	-0.45	7928722	8963	20.99	893	893	883	1160	626	893	884.61	610	921	906	887	872	853	914	880	152	267	500	600	1	1	29685769	264	-1.02	1.01	12	0.03	-875.00	877.00	1785	20230711	-50.20	829	20240627	7.24	1234	-27.96	20240201	829	7.24	20240627	1730	-48.61	20230717	829	7.24	20240627	0.32	N	085810	500	152 억	N	N	N	N
105	20240715	090704	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	893	0	3	0.00	255398	286	0.67	893	893	893	1160	626	893	893.00	0	921	906	887	872	853	914	880	152	267	500	600	1	1	29685769	265	-1.02	1.02	12	0.00	-875.00	877.00	1785	20230711	-49.97	829	20240627	7.72	1234	-27.63	20240201	829	7.72	20240627	1730	-48.38	20230717	829	7.72	20240627	0.32	N	085810	500	152 억	N	N	N	N
106	20240712	160657	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	893	25	2	2.88	37925275	42705	21.98	869	902	868	1128	608	868	888.08	-1020	936	901	875	840	814	889	828	152	260	500	590	1	1	29685769	265	-1.02	1.02	12	0.14	-875.00	877.00	1805	20230706	-50.53	829	20240627	7.72	1234	-27.63	20240201	829	7.72	20240627	1780	-49.83	20230712	829	7.72	20240627	0.32	N	085810	500	152 억	N	N	N	N
107	20240712	150703	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	892	24	2	2.76	35140639	39585	20.37	869	902	868	1128	608	868	887.73	-1020	936	901	875	840	814	889	828	152	260	500	590	1	1	29685769	265	-1.02	1.02	12	0.13	-875.00	877.00	1805	20230706	-50.58	829	20240627	7.60	1234	-27.71	20240201	829	7.60	20240627	1780	-49.89	20230712	829	7.60	20240627	0.32	N	085810	500	152 억	N	N	N	N
108	20240712	140706	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	894	26	2	3.00	34674174	39062	20.11	869	902	868	1128	608	868	887.67	-1026	936	901	875	840	814	889	828	152	260	500	590	1	1	29685769	265	-1.02	1.02	12	0.13	-875.00	877.00	1805	20230706	-50.47	829	20240627	7.84	1234	-27.55	20240201	829	7.84	20240627	1780	-49.78	20230712	829	7.84	20240627	0.32	N	085810	500	152 억	N	N	N	N
109	20240712	130700	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	893	25	2	2.88	32116403	36199	18.63	869	902	868	1128	608	868	887.22	-959	936	901	875	840	814	889	828	152	260	500	590	1	1	29685769	265	-1.02	1.02	12	0.12	-875.00	877.00	1805	20230706	-50.53	829	20240627	7.72	1234	-27.63	20240201	829	7.72	20240627	1780	-49.83	20230712	829	7.72	20240627	0.32	N	085810	500	152 억	N	N	N	N
110	20240712	120702	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	891	23	2	2.65	27438031	30945	15.93	869	902	868	1128	608	868	886.67	-204	936	901	875	840	814	889	828	152	260	500	590	1	1	29685769	265	-1.02	1.02	12	0.10	-875.00	877.00	1805	20230706	-50.64	829	20240627	7.48	1234	-27.80	20240201	829	7.48	20240627	1780	-49.94	20230712	829	7.48	20240627	0.32	N	085810	500	152 억	N	N	N	N
111	20240712	110659	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	885	17	2	1.96	25905478	29219	15.04	869	902	868	1128	608	868	886.60	-834	936	901	875	840	814	889	828	152	260	500	590	1	1	29685769	263	-1.01	1.01	12	0.10	-875.00	877.00	1805	20230706	-50.97	829	20240627	6.76	1234	-28.28	20240201	829	6.76	20240627	1780	-50.28	20230712	829	6.76	20240627	0.32	N	085810	500	152 억	N	N	N	N
112	20240712	100701	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	882	14	2	1.61	24069787	27152	13.98	869	902	868	1128	608	868	886.48	-1050	936	901	875	840	814	889	828	152	260	500	590	1	1	29685769	262	-1.01	1.01	12	0.09	-875.00	877.00	1805	20230706	-51.14	829	20240627	6.39	1234	-28.53	20240201	829	6.39	20240627	1780	-50.45	20230712	829	6.39	20240627	0.32	N	085810	500	152 억	N	N	N	N
113	20240712	090657	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	893	25	2	2.88	7001374	7818	4.02	869	902	869	1128	608	868	895.55	-879	936	901	875	840	814	889	828	152	260	500	590	1	1	29685769	265	-1.02	1.02	12	0.03	-875.00	877.00	1805	20230706	-50.53	829	20240627	7.72	1234	-27.63	20240201	829	7.72	20240627	1780	-49.83	20230712	829	7.72	20240627	0.32	N	085810	500	152 억	N	N	N	N
114	20240711	160655	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	868	-42	5	-4.62	169082941	194286	436.85	904	910	849	1183	637	910	870.28	-2274	946	928	919	901	892	923	896	152	273	500	610	1	1	29685769	258	-0.99	0.99	12	0.65	-875.00	877.00	1826	20230705	-52.46	829	20240627	4.70	1234	-29.66	20240201	829	4.70	20240627	1785	-51.37	20230711	829	4.70	20240627	0.32	N	085810	500	152 억	N	N	N	N
115	20240711	150701	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	875	-35	5	-3.85	165346619	189998	427.21	904	910	849	1183	637	910	870.25	-1752	946	928	919	901	892	923	896	152	273	500	610	1	1	29685769	260	-1.00	1.00	12	0.64	-875.00	877.00	1826	20230705	-52.08	829	20240627	5.55	1234	-29.09	20240201	829	5.55	20240627	1785	-50.98	20230711	829	5.55	20240627	0.32	N	085810	500	152 억	N	N	N	N
116	20240711	140700	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	873	-37	5	-4.07	161604404	185711	417.57	904	910	849	1183	637	910	870.19	-2189	946	928	919	901	892	923	896	152	273	500	610	1	1	29685769	259	-1.00	1.00	12	0.63	-875.00	877.00	1826	20230705	-52.19	829	20240627	5.31	1234	-29.25	20240201	829	5.31	20240627	1785	-51.09	20230711	829	5.31	20240627	0.32	N	085810	500	152 억	N	N	N	N
117	20240711	130658	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	874	-36	5	-3.96	160016699	183898	413.50	904	910	849	1183	637	910	870.14	-2189	946	928	919	901	892	923	896	152	273	500	610	1	1	29685769	259	-1.00	1.00	12	0.62	-875.00	877.00	1826	20230705	-52.14	829	20240627	5.43	1234	-29.17	20240201	829	5.43	20240627	1785	-51.04	20230711	829	5.43	20240627	0.32	N	085810	500	152 억	N	N	N	N
118	20240711	120658	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	878	-32	5	-3.52	159383375	183175	411.87	904	910	849	1183	637	910	870.12	-2189	946	928	919	901	892	923	896	152	273	500	610	1	1	29685769	261	-1.00	1.00	12	0.62	-875.00	877.00	1826	20230705	-51.92	829	20240627	5.91	1234	-28.85	20240201	829	5.91	20240627	1785	-50.81	20230711	829	5.91	20240627	0.32	N	085810	500	152 억	N	N	N	N
119	20240711	110656	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	879	-31	5	-3.41	154282515	177365	398.81	904	910	849	1183	637	910	869.86	-2114	946	928	919	901	892	923	896	152	273	500	610	1	1	29685769	261	-1.00	1.00	12	0.60	-875.00	877.00	1826	20230705	-51.86	829	20240627	6.03	1234	-28.77	20240201	829	6.03	20240627	1785	-50.76	20230711	829	6.03	20240627	0.32	N	085810	500	152 억	N	N	N	N
120	20240711	100657	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	850	-60	5	-6.59	78165557	89275	200.74	904	910	849	1183	637	910	875.56	-4231	946	928	919	901	892	923	896	152	273	500	610	1	1	29685769	252	-0.97	0.97	12	0.30	-875.00	877.00	1826	20230705	-53.45	829	20240627	2.53	1234	-31.12	20240201	829	2.53	20240627	1785	-52.38	20230711	829	2.53	20240627	0.32	N	085810	500	152 억	N	N	N	N
121	20240711	090655	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	909	-1	5	-0.11	9953484	11026	24.79	904	910	901	1183	637	910	902.73	-99	946	928	919	901	892	923	896	152	273	500	610	1	1	29685769	270	-1.04	1.04	12	0.04	-875.00	877.00	1826	20230705	-50.22	829	20240627	9.65	1234	-26.34	20240201	829	9.65	20240627	1785	-49.08	20230711	829	9.65	20240627	0.32	N	085810	500	152 억	N	N	N	N
122	20240710	160654	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	910	-28	5	-2.99	40931322	44474	110.37	937	937	910	1219	657	938	920.46	369	983	960	945	922	907	953	915	152	281	500	630	1	1	29685769	270	-1.04	1.04	12	0.15	-875.00	877.00	1828	20230704	-50.22	829	20240627	9.77	1234	-26.26	20240201	829	9.77	20240627	1785	-49.02	20230711	829	9.77	20240627	0.32	N	085810	500	152 억	N	N	N	N
123	20240710	150657	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	916	-22	5	-2.35	32434883	35154	87.24	937	937	912	1219	657	938	922.65	1329	983	960	945	922	907	953	915	152	281	500	630	1	1	29685769	272	-1.05	1.04	12	0.12	-875.00	877.00	1828	20230704	-49.89	829	20240627	10.49	1234	-25.77	20240201	829	10.49	20240627	1785	-48.68	20230711	829	10.49	20240627	0.32	N	085810	500	152 억	N	N	N	N
124	20240710	140655	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	924	-14	5	-1.49	29458771	31907	79.18	937	937	912	1219	657	938	923.27	1453	983	960	945	922	907	953	915	152	281	500	630	1	1	29685769	274	-1.06	1.05	12	0.11	-875.00	877.00	1828	20230704	-49.45	829	20240627	11.46	1234	-25.12	20240201	829	11.46	20240627	1785	-48.24	20230711	829	11.46	20240627	0.32	N	085810	500	152 억	N	N	N	N
125	20240710	130655	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	929	-9	5	-0.96	29378293	31820	78.97	937	937	912	1219	657	938	923.27	1521	983	960	945	922	907	953	915	152	281	500	630	1	1	29685769	276	-1.06	1.06	12	0.11	-875.00	877.00	1828	20230704	-49.18	829	20240627	12.06	1234	-24.72	20240201	829	12.06	20240627	1785	-47.96	20230711	829	12.06	20240627	0.32	N	085810	500	152 억	N	N	N	N
126	20240710	120655	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	930	-8	5	-0.85	28977512	31389	77.90	937	937	912	1219	657	938	923.17	1521	983	960	945	922	907	953	915	152	281	500	630	1	1	29685769	276	-1.06	1.06	12	0.11	-875.00	877.00	1828	20230704	-49.12	829	20240627	12.18	1234	-24.64	20240201	829	12.18	20240627	1785	-47.90	20230711	829	12.18	20240627	0.32	N	085810	500	152 억	N	N	N	N
127	20240710	110656	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	922	-16	5	-1.71	26602368	28821	71.52	937	937	912	1219	657	938	923.02	1610	983	960	945	922	907	953	915	152	281	500	630	1	1	29685769	274	-1.05	1.05	12	0.10	-875.00	877.00	1828	20230704	-49.56	829	20240627	11.22	1234	-25.28	20240201	829	11.22	20240627	1785	-48.35	20230711	829	11.22	20240627	0.32	N	085810	500	152 억	N	N	N	N
128	20240710	100651	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	916	-22	5	-2.35	24005258	25991	64.50	937	937	912	1219	657	938	923.60	1610	983	960	945	922	907	953	915	152	281	500	630	1	1	29685769	272	-1.05	1.04	12	0.09	-875.00	877.00	1828	20230704	-49.89	829	20240627	10.49	1234	-25.77	20240201	829	10.49	20240627	1785	-48.68	20230711	829	10.49	20240627	0.32	N	085810	500	152 억	N	N	N	N
129	20240710	090655	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	930	-8	5	-0.85	5353600	5715	14.18	937	937	930	1219	657	938	936.76	-50	983	960	945	922	907	953	915	152	281	500	630	1	1	29685769	276	-1.06	1.06	12	0.02	-875.00	877.00	1828	20230704	-49.12	829	20240627	12.18	1234	-24.64	20240201	829	12.18	20240627	1785	-47.90	20230711	829	12.18	20240627	0.32	N	085810	500	152 억	N	N	N	N
130	20240709	160652	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	938	-30	5	-3.10	38125444	40296	109.04	960	968	930	1258	678	968	946.13	958	1018	992	961	935	904	1006	949	152	290	500	650	1	1	29685769	278	-1.07	1.07	12	0.14	-875.00	877.00	1828	20230704	-48.69	829	20240627	13.15	1234	-23.99	20240201	829	13.15	20240627	1785	-47.45	20230711	829	13.15	20240627	0.32	N	085810	500	152 억	N	N	N	N
131	20240709	150654	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	941	-27	5	-2.79	36806365	38895	105.25	960	968	930	1258	678	968	946.30	1422	1018	992	961	935	904	1006	949	152	290	500	650	1	1	29685769	279	-1.08	1.07	12	0.13	-875.00	877.00	1828	20230704	-48.52	829	20240627	13.51	1234	-23.74	20240201	829	13.51	20240627	1785	-47.28	20230711	829	13.51	20240627	0.32	N	085810	500	152 억	N	N	N	N
132	20240709	140655	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	949	-19	5	-1.96	32882618	34738	94.00	960	968	930	1258	678	968	946.59	971	1018	992	961	935	904	1006	949	152	290	500	650	1	1	29685769	282	-1.08	1.08	12	0.12	-875.00	877.00	1828	20230704	-48.09	829	20240627	14.48	1234	-23.10	20240201	829	14.48	20240627	1785	-46.83	20230711	829	14.48	20240627	0.32	N	085810	500	152 억	N	N	N	N
133	20240709	130657	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	943	-25	5	-2.58	20691432	21750	58.86	960	968	943	1258	678	968	951.33	833	1018	992	961	935	904	1006	949	152	290	500	650	1	1	29685769	280	-1.08	1.08	12	0.07	-875.00	877.00	1828	20230704	-48.41	829	20240627	13.75	1234	-23.58	20240201	829	13.75	20240627	1785	-47.17	20230711	829	13.75	20240627	0.32	N	085810	500	152 억	N	N	N	N
134	20240709	120658	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	950	-18	5	-1.86	16919094	17764	48.07	960	968	949	1258	678	968	952.44	833	1018	992	961	935	904	1006	949	152	290	500	650	1	1	29685769	282	-1.09	1.08	12	0.06	-875.00	877.00	1828	20230704	-48.03	829	20240627	14.60	1234	-23.01	20240201	829	14.60	20240627	1785	-46.78	20230711	829	14.60	20240627	0.32	N	085810	500	152 억	N	N	N	N
135	20240709	110658	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	958	-10	5	-1.03	8406294	8810	23.84	960	968	950	1258	678	968	954.18	673	1018	992	961	935	904	1006	949	152	290	500	650	1	1	29685769	284	-1.09	1.09	12	0.03	-875.00	877.00	1828	20230704	-47.59	829	20240627	15.56	1234	-22.37	20240201	829	15.56	20240627	1785	-46.33	20230711	829	15.56	20240627	0.32	N	085810	500	152 억	N	N	N	N
136	20240709	100655	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	960	-8	5	-0.83	8382332	8785	23.77	960	968	950	1258	678	968	954.16	675	1018	992	961	935	904	1006	949	152	290	500	650	1	1	29685769	285	-1.10	1.09	12	0.03	-875.00	877.00	1828	20230704	-47.48	829	20240627	15.80	1234	-22.20	20240201	829	15.80	20240627	1785	-46.22	20230711	829	15.80	20240627	0.32	N	085810	500	152 억	N	N	N	N
137	20240709	090654	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	968	0	3	0.00	756336	787	2.13	960	968	960	1258	678	968	961.04	34	1018	992	961	935	904	1006	949	152	290	500	650	1	1	29685769	287	-1.11	1.10	12	0.00	-875.00	877.00	1828	20230704	-47.05	829	20240627	16.77	1234	-21.56	20240201	829	16.77	20240627	1785	-45.77	20230711	829	16.77	20240627	0.32	N	085810	500	152 억	N	N	N	N
138	20240708	160649	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	968	9	2	0.94	36039721	36954	65.98	959	987	930	1246	672	959	975.26	-5331	998	978	967	947	936	973	942	152	287	500	650	1	1	29685769	287	-1.11	1.10	12	0.12	-875.00	877.00	1828	20230704	-47.05	829	20240627	16.77	1234	-21.56	20240201	829	16.77	20240627	1785	-45.77	20230711	829	16.77	20240627	0.32	N	085810	500	152 억	N	N	N	N
139	20240708	150651	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	976	17	2	1.77	33931908	34788	62.11	959	987	930	1246	672	959	975.39	-5129	998	978	967	947	936	973	942	152	287	500	650	1	1	29685769	290	-1.12	1.11	12	0.12	-875.00	877.00	1828	20230704	-46.61	829	20240627	17.73	1234	-20.91	20240201	829	17.73	20240627	1785	-45.32	20230711	829	17.73	20240627	0.32	N	085810	500	152 억	N	N	N	N
140	20240708	140653	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	974	15	2	1.56	29985759	30737	54.88	959	987	930	1246	672	959	975.56	-4982	998	978	967	947	936	973	942	152	287	500	650	1	1	29685769	289	-1.11	1.11	12	0.10	-875.00	877.00	1828	20230704	-46.72	829	20240627	17.49	1234	-21.07	20240201	829	17.49	20240627	1785	-45.43	20230711	829	17.49	20240627	0.32	N	085810	500	152 억	N	N	N	N
141	20240708	130649	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	979	20	2	2.09	27686869	28364	50.64	959	987	930	1246	672	959	976.13	-4975	998	978	967	947	936	973	942	152	287	500	650	1	1	29685769	291	-1.12	1.12	12	0.10	-875.00	877.00	1828	20230704	-46.44	829	20240627	18.09	1234	-20.66	20240201	829	18.09	20240627	1785	-45.15	20230711	829	18.09	20240627	0.32	N	085810	500	152 억	N	N	N	N
142	20240708	120651	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	983	24	2	2.50	27354254	28024	50.03	959	987	930	1246	672	959	976.10	-4964	998	978	967	947	936	973	942	152	287	500	650	1	1	29685769	292	-1.12	1.12	12	0.09	-875.00	877.00	1828	20230704	-46.23	829	20240627	18.58	1234	-20.34	20240201	829	18.58	20240627	1785	-44.93	20230711	829	18.58	20240627	0.32	N	085810	500	152 억	N	N	N	N
143	20240708	110648	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	983	24	2	2.50	26433212	27086	48.36	959	987	930	1246	672	959	975.90	-4889	998	978	967	947	936	973	942	152	287	500	650	1	1	29685769	292	-1.12	1.12	12	0.09	-875.00	877.00	1828	20230704	-46.23	829	20240627	18.58	1234	-20.34	20240201	829	18.58	20240627	1785	-44.93	20230711	829	18.58	20240627	0.32	N	085810	500	152 억	N	N	N	N
144	20240708	100649	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	987	28	2	2.92	26161404	26809	47.86	959	987	930	1246	672	959	975.84	-4760	998	978	967	947	936	973	942	152	287	500	650	1	1	29685769	293	-1.13	1.13	12	0.09	-875.00	877.00	1828	20230704	-46.01	829	20240627	19.06	1234	-20.02	20240201	829	19.06	20240627	1785	-44.71	20230711	829	19.06	20240627	0.32	N	085810	500	152 억	N	N	N	N
145	20240708	090649	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	930	-29	5	-3.02	6364324	6679	11.92	959	987	930	1246	672	959	952.89	-195	998	978	967	947	936	973	942	152	287	500	650	1	1	29685769	276	-1.06	1.06	12	0.02	-875.00	877.00	1828	20230704	-49.12	829	20240627	12.18	1234	-24.64	20240201	829	12.18	20240627	1785	-47.90	20230711	829	12.18	20240627	0.32	N	085810	500	152 억	Y	N	N	N
146	20240705	160646	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	959	-26	5	-2.64	54054923	56009	30.20	985	987	956	1280	690	985	965.13	-6239	1021	1002	974	955	927	1012	965	152	295	500	660	1	1	29685769	285	-1.10	1.09	12	0.19	-875.00	877.00	1950	20230629	-50.82	829	20240627	15.68	1234	-22.29	20240201	829	15.68	20240627	1826	-47.48	20230705	829	15.68	20240627	0.38	N	085810	500	152 억	N	N	N	N
147	20240705	150649	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	962	-23	5	-2.34	48352343	50137	27.03	985	985	956	1280	690	985	964.40	-5814	1021	1002	974	955	927	1012	965	152	295	500	660	1	1	29685769	286	-1.10	1.10	12	0.17	-875.00	877.00	1950	20230629	-50.67	829	20240627	16.04	1234	-22.04	20240201	829	16.04	20240627	1826	-47.32	20230705	829	16.04	20240627	0.38	N	085810	500	152 억	N	N	N	N
148	20240705	140649	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	963	-22	5	-2.23	36646118	37942	20.46	985	985	956	1280	690	985	965.85	-4049	1021	1002	974	955	927	1012	965	152	295	500	660	1	1	29685769	286	-1.10	1.10	12	0.13	-875.00	877.00	1950	20230629	-50.62	829	20240627	16.16	1234	-21.96	20240201	829	16.16	20240627	1826	-47.26	20230705	829	16.16	20240627	0.38	N	085810	500	152 억	N	N	N	N
149	20240705	130648	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	964	-21	5	-2.13	32985877	34128	18.40	985	985	956	1280	690	985	966.53	-3986	1021	1002	974	955	927	1012	965	152	295	500	660	1	1	29685769	286	-1.10	1.10	12	0.11	-875.00	877.00	1950	20230629	-50.56	829	20240627	16.28	1234	-21.88	20240201	829	16.28	20240627	1826	-47.21	20230705	829	16.28	20240627	0.38	N	085810	500	152 억	N	N	N	N
150	20240705	120648	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	966	-19	5	-1.93	28309552	29266	15.78	985	985	956	1280	690	985	967.32	-3792	1021	1002	974	955	927	1012	965	152	295	500	660	1	1	29685769	287	-1.10	1.10	12	0.10	-875.00	877.00	1950	20230629	-50.46	829	20240627	16.53	1234	-21.72	20240201	829	16.53	20240627	1826	-47.10	20230705	829	16.53	20240627	0.38	N	085810	500	152 억	N	N	N	N
151	20240705	110646	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	961	-24	5	-2.44	25617060	26462	14.27	985	985	956	1280	690	985	968.07	-3878	1021	1002	974	955	927	1012	965	152	295	500	660	1	1	29685769	285	-1.10	1.10	12	0.09	-875.00	877.00	1950	20230629	-50.72	829	20240627	15.92	1234	-22.12	20240201	829	15.92	20240627	1826	-47.37	20230705	829	15.92	20240627	0.38	N	085810	500	152 억	N	N	N	N
152	20240705	100646	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	966	-19	5	-1.93	23267648	24020	12.95	985	985	956	1280	690	985	968.68	-3888	1021	1002	974	955	927	1012	965	152	295	500	660	1	1	29685769	287	-1.10	1.10	12	0.08	-875.00	877.00	1950	20230629	-50.46	829	20240627	16.53	1234	-21.72	20240201	829	16.53	20240627	1826	-47.10	20230705	829	16.53	20240627	0.38	N	085810	500	152 억	N	N	N	N
153	20240705	090647	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	973	-12	5	-1.22	7361941	7526	4.06	985	985	972	1280	690	985	978.20	-3549	1021	1002	974	955	927	1012	965	152	295	500	660	1	1	29685769	289	-1.11	1.11	12	0.03	-875.00	877.00	1950	20230629	-50.10	829	20240627	17.37	1234	-21.15	20240201	829	17.37	20240627	1826	-46.71	20230705	829	17.37	20240627	0.38	N	085810	500	152 억	N	N	N	N
154	20240704	160644	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	985	6	2	0.61	179789600	184866	20.94	980	993	946	1272	686	979	972.54	9295	1105	1042	957	894	809	1073	925	152	293	500	660	1	1	29685769	292	-1.13	1.12	12	0.62	-875.00	877.00	1950	20230629	-49.49	829	20240627	18.82	1234	-20.18	20240201	829	18.82	20240627	1828	-46.12	20230704	829	18.82	20240627	0.38	N	085810	500	152 억	N	N	N	N
155	20240704	150647	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	982	3	2	0.31	161942420	166707	18.88	980	993	946	1272	686	979	971.42	9147	1105	1042	957	894	809	1073	925	152	293	500	660	1	1	29685769	292	-1.12	1.12	12	0.56	-875.00	877.00	1950	20230629	-49.64	829	20240627	18.46	1234	-20.42	20240201	829	18.46	20240627	1828	-46.28	20230704	829	18.46	20240627	0.38	N	085810	500	152 억	N	N	N	N
156	20240704	140646	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	975	-4	5	-0.41	155230327	159843	18.10	980	993	946	1272	686	979	971.14	7846	1105	1042	957	894	809	1073	925	152	293	500	660	1	1	29685769	289	-1.11	1.11	12	0.54	-875.00	877.00	1950	20230629	-50.00	829	20240627	17.61	1234	-20.99	20240201	829	17.61	20240627	1828	-46.66	20230704	829	17.61	20240627	0.38	N	085810	500	152 억	N	N	N	N
157	20240704	130646	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	975	-4	5	-0.41	150267184	154752	17.53	980	993	946	1272	686	979	971.02	7844	1105	1042	957	894	809	1073	925	152	293	500	660	1	1	29685769	289	-1.11	1.11	12	0.52	-875.00	877.00	1950	20230629	-50.00	829	20240627	17.61	1234	-20.99	20240201	829	17.61	20240627	1828	-46.66	20230704	829	17.61	20240627	0.38	N	085810	500	152 억	N	N	N	N
158	20240704	120645	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	980	1	2	0.10	139561492	143771	16.28	980	993	946	1272	686	979	970.72	7722	1105	1042	957	894	809	1073	925	152	293	500	660	1	1	29685769	291	-1.12	1.12	12	0.48	-875.00	877.00	1950	20230629	-49.74	829	20240627	18.21	1234	-20.58	20240201	829	18.21	20240627	1828	-46.39	20230704	829	18.21	20240627	0.38	N	085810	500	152 억	N	N	N	N
159	20240704	110645	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	955	-24	5	-2.45	130492448	134341	15.21	980	993	946	1272	686	979	971.35	9122	1105	1042	957	894	809	1073	925	152	293	500	660	1	1	29685769	283	-1.09	1.09	12	0.45	-875.00	877.00	1950	20230629	-51.03	829	20240627	15.20	1234	-22.61	20240201	829	15.20	20240627	1828	-47.76	20230704	829	15.20	20240627	0.38	N	085810	500	152 억	N	N	N	N
160	20240704	100645	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	958	-21	5	-2.15	115120854	118194	13.39	980	993	946	1272	686	979	974.00	8944	1105	1042	957	894	809	1073	925	152	293	500	660	1	1	29685769	284	-1.09	1.09	12	0.40	-875.00	877.00	1950	20230629	-50.87	829	20240627	15.56	1234	-22.37	20240201	829	15.56	20240627	1828	-47.59	20230704	829	15.56	20240627	0.38	N	085810	500	152 억	N	N	N	N
161	20240704	090646	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	992	13	2	1.33	11473260	11680	1.32	980	992	980	1272	686	979	982.30	5413	1105	1042	957	894	809	1073	925	152	293	500	660	1	1	29685769	294	-1.13	1.13	12	0.04	-875.00	877.00	1950	20230629	-49.13	829	20240627	19.66	1234	-19.61	20240201	829	19.66	20240627	1828	-45.73	20230704	829	19.66	20240627	0.38	N	085810	500	152 억	N	N	N	N
162	20240703	160642	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	979	71	2	7.82	840367487	867739	46.44	909	1020	872	1180	636	908	968.42	8310	1110	1009	928	827	746	1059	877	152	272	500	610	1	1	29685769	291	-1.12	1.12	12	2.92	-875.00	877.00	1950	20230629	-49.79	829	20240627	18.09	1234	-20.66	20240201	829	18.09	20240627	1828	-46.44	20230704	829	18.09	20240627	0.40	N	085810	500	152 억	N	N	N	N
163	20240703	150644	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	966	58	2	6.39	807263946	833568	44.61	909	1020	872	1180	636	908	968.44	5823	1110	1009	928	827	746	1059	877	152	272	500	610	1	1	29685769	287	-1.10	1.10	12	2.81	-875.00	877.00	1950	20230629	-50.46	829	20240627	16.53	1234	-21.72	20240201	829	16.53	20240627	1828	-47.16	20230704	829	16.53	20240627	0.40	N	085810	500	152 억	N	N	N	N
164	20240703	140645	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	941	33	2	3.63	777137593	802000	42.92	909	1020	872	1180	636	908	969.00	4231	1110	1009	928	827	746	1059	877	152	272	500	610	1	1	29685769	279	-1.08	1.07	12	2.70	-875.00	877.00	1950	20230629	-51.74	829	20240627	13.51	1234	-23.74	20240201	829	13.51	20240627	1828	-48.52	20230704	829	13.51	20240627	0.40	N	085810	500	152 억	N	N	N	N
165	20240703	130644	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	940	32	2	3.52	763504200	787504	42.15	909	1020	872	1180	636	908	969.52	4263	1110	1009	928	827	746	1059	877	152	272	500	610	1	1	29685769	279	-1.07	1.07	12	2.65	-875.00	877.00	1950	20230629	-51.79	829	20240627	13.39	1234	-23.82	20240201	829	13.39	20240627	1828	-48.58	20230704	829	13.39	20240627	0.40	N	085810	500	152 억	N	N	N	N
166	20240703	120643	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	950	42	2	4.63	740597607	763259	40.85	909	1020	872	1180	636	908	970.31	4689	1110	1009	928	827	746	1059	877	152	272	500	610	1	1	29685769	282	-1.09	1.08	12	2.57	-875.00	877.00	1950	20230629	-51.28	829	20240627	14.60	1234	-23.01	20240201	829	14.60	20240627	1828	-48.03	20230704	829	14.60	20240627	0.40	N	085810	500	152 억	N	N	N	N
167	20240703	110645	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	980	72	2	7.93	693948496	714717	38.25	909	1020	872	1180	636	908	970.94	-7	1110	1009	928	827	746	1059	877	152	272	500	610	1	1	29685769	291	-1.12	1.12	12	2.41	-875.00	877.00	1950	20230629	-49.74	829	20240627	18.21	1234	-20.58	20240201	829	18.21	20240627	1828	-46.39	20230704	829	18.21	20240627	0.40	N	085810	500	152 억	N	N	N	N
168	20240703	100646	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	954	46	2	5.07	607780021	624879	33.44	909	1020	872	1180	636	908	972.64	2402	1110	1009	928	827	746	1059	877	152	272	500	610	1	1	29685769	283	-1.09	1.09	12	2.10	-875.00	877.00	1950	20230629	-51.08	829	20240627	15.08	1234	-22.69	20240201	829	15.08	20240627	1828	-47.81	20230704	829	15.08	20240627	0.40	N	085810	500	152 억	N	N	N	N
169	20240703	090643	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	916	8	2	0.88	12846685	14137	0.76	909	916	900	1180	636	908	908.73	-950	1110	1009	928	827	746	1059	877	152	272	500	610	1	1	29685769	272	-1.05	1.04	12	0.05	-875.00	877.00	1950	20230629	-53.03	829	20240627	10.49	1234	-25.77	20240201	829	10.49	20240627	1828	-49.89	20230704	829	10.49	20240627	0.40	N	085810	500	152 억	N	N	N	N
170	20240702	160641	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	908	63	2	7.46	1764214229	1864452	9912.55	849	1029	847	1098	592	845	946.24	858	865	855	847	837	829	860	842	152	253	500	570	1	1	29685769	270	-1.04	1.04	12	6.28	-875.00	877.00	1950	20230629	-53.44	829	20240627	9.53	1234	-26.42	20240201	829	9.53	20240627	1828	-50.33	20230704	829	9.53	20240627	0.41	N	085810	500	152 억	N	N	N	N
171	20240702	150642	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	900	55	2	6.51	1734864867	1832114	9740.62	849	1029	847	1098	592	845	946.92	859	865	855	847	837	829	860	842	152	253	500	570	1	1	29685769	267	-1.03	1.03	12	6.17	-875.00	877.00	1950	20230629	-53.85	829	20240627	8.56	1234	-27.07	20240201	829	8.56	20240627	1828	-50.77	20230704	829	8.56	20240627	0.41	N	085810	500	152 억	N	N	N	N
172	20240702	140642	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	903	58	2	6.86	1700612921	1794141	9538.74	849	1029	847	1098	592	845	947.87	1523	865	855	847	837	829	860	842	152	253	500	570	1	1	29685769	268	-1.03	1.03	12	6.04	-875.00	877.00	1950	20230629	-53.69	829	20240627	8.93	1234	-26.82	20240201	829	8.93	20240627	1828	-50.60	20230704	829	8.93	20240627	0.41	N	085810	500	152 억	N	N	N	N
173	20240702	130642	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	886	41	2	4.85	1627854334	1713541	9110.22	849	1029	847	1098	592	845	949.99	1540	865	855	847	837	829	860	842	152	253	500	570	1	1	29685769	263	-1.01	1.01	12	5.77	-875.00	877.00	1950	20230629	-54.56	829	20240627	6.88	1234	-28.20	20240201	829	6.88	20240627	1828	-51.53	20230704	829	6.88	20240627	0.41	N	085810	500	152 억	N	N	N	N
174	20240702	120643	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	913	68	2	8.05	1472011351	1541791	8197.09	849	1029	847	1098	592	845	954.74	2963	865	855	847	837	829	860	842	152	253	500	570	1	1	29685769	271	-1.04	1.04	12	5.19	-875.00	877.00	1950	20230629	-53.18	829	20240627	10.13	1234	-26.01	20240201	829	10.13	20240627	1828	-50.05	20230704	829	10.13	20240627	0.41	N	085810	500	152 억	N	N	N	N
175	20240702	110642	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	920	75	2	8.88	931446618	948792	5044.35	849	1029	847	1098	592	845	981.72	5475	865	855	847	837	829	860	842	152	253	500	570	1	1	29685769	273	-1.05	1.05	12	3.20	-875.00	877.00	1950	20230629	-52.82	829	20240627	10.98	1234	-25.45	20240201	829	10.98	20240627	1828	-49.67	20230704	829	10.98	20240627	0.41	N	085810	500	152 억	N	N	N	N
176	20240702	100642	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	850	5	2	0.59	1202992	1416	7.53	849	850	847	1098	592	845	849.57	-287	865	855	847	837	829	860	842	152	253	500	570	1	1	29685769	252	-0.97	0.97	12	0.00	-875.00	877.00	1950	20230629	-56.41	829	20240627	2.53	1234	-31.12	20240201	829	2.53	20240627	1828	-53.50	20230704	829	2.53	20240627	0.41	N	085810	500	152 억	N	N	N	N
177	20240702	090643	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	850	5	2	0.59	289510	341	1.81	849	850	849	1098	592	845	849.00	-287	865	855	847	837	829	860	842	152	253	500	570	1	1	29685769	252	-0.97	0.97	12	0.00	-875.00	877.00	1950	20230629	-56.41	829	20240627	2.53	1234	-31.12	20240201	829	2.53	20240627	1828	-53.50	20230704	829	2.53	20240627	0.41	N	085810	500	152 억	N	N	N	N
178	20240701	160640	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	845	2	2	0.24	15864541	18778	145.22	839	857	839	1095	591	843	844.85	-508	891	866	851	826	811	879	839	152	252	500	570	1	1	29685769	251	-0.97	0.96	12	0.06	-875.00	877.00	1950	20230629	-56.67	829	20240627	1.93	1234	-31.52	20240201	829	1.93	20240627	1828	-53.77	20230704	829	1.93	20240627	0.43	N	085810	500	152 억	N	N	N	N
179	20240701	150641	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	846	3	2	0.36	15445421	18282	141.38	839	857	839	1095	591	843	844.84	-371	891	866	851	826	811	879	839	152	252	500	570	1	1	29685769	251	-0.97	0.96	12	0.06	-875.00	877.00	1950	20230629	-56.62	829	20240627	2.05	1234	-31.44	20240201	829	2.05	20240627	1828	-53.72	20230704	829	2.05	20240627	0.43	N	085810	500	152 억	N	N	N	N
180	20240701	140640	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	842	-1	5	-0.12	11621525	13746	106.30	839	857	839	1095	591	843	845.45	-369	891	866	851	826	811	879	839	152	252	500	570	1	1	29685769	250	-0.96	0.96	12	0.05	-875.00	877.00	1950	20230629	-56.82	829	20240627	1.57	1234	-31.77	20240201	829	1.57	20240627	1828	-53.94	20230704	829	1.57	20240627	0.43	N	085810	500	152 억	N	N	N	N
181	20240701	130640	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	843	0	3	0.00	4783512	5633	43.56	839	857	839	1095	591	843	849.19	-374	891	866	851	826	811	879	839	152	252	500	570	1	1	29685769	250	-0.96	0.96	12	0.02	-875.00	877.00	1950	20230629	-56.77	829	20240627	1.69	1234	-31.69	20240201	829	1.69	20240627	1828	-53.88	20230704	829	1.69	20240627	0.43	N	085810	500	152 억	N	N	N	N
182	20240701	120642	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	854	11	2	1.30	4673667	5504	42.56	839	857	839	1095	591	843	849.14	-374	891	866	851	826	811	879	839	152	252	500	570	1	1	29685769	254	-0.98	0.97	12	0.02	-875.00	877.00	1950	20230629	-56.21	829	20240627	3.02	1234	-30.79	20240201	829	3.02	20240627	1828	-53.28	20230704	829	3.02	20240627	0.43	N	085810	500	152 억	N	N	N	N
183	20240701	110640	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	854	11	2	1.30	4155736	4895	37.85	839	857	839	1095	591	843	848.98	-374	891	866	851	826	811	879	839	152	252	500	570	1	1	29685769	254	-0.98	0.97	12	0.02	-875.00	877.00	1950	20230629	-56.21	829	20240627	3.02	1234	-30.79	20240201	829	3.02	20240627	1828	-53.28	20230704	829	3.02	20240627	0.43	N	085810	500	152 억	N	N	N	N
184	20240701	100639	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	853	10	2	1.19	2913890	3439	26.60	839	857	839	1095	591	843	847.31	-439	891	866	851	826	811	879	839	152	252	500	570	1	1	29685769	253	-0.97	0.97	12	0.01	-875.00	877.00	1950	20230629	-56.26	829	20240627	2.90	1234	-30.88	20240201	829	2.90	20240627	1828	-53.34	20230704	829	2.90	20240627	0.43	N	085810	500	152 억	N	N	N	N
185	20240701	090638	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	851	8	2	0.95	2649017	3128	24.19	839	857	839	1095	591	843	846.87	-415	891	866	851	826	811	879	839	152	252	500	570	1	1	29685769	253	-0.97	0.97	12	0.01	-875.00	877.00	1950	20230629	-56.36	829	20240627	2.65	1234	-31.04	20240201	829	2.65	20240627	1828	-53.45	20230704	829	2.65	20240627	0.43	N	085810	500	152 억	N	N	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History