KissMeData/067000/price/prices-20240701.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

77 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	160626	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2095	5	2	0.24	248598595	120506	114.11	2110	2110	2015	2715	1465	2090	2062.82	1.63	-6286	2176	2132	2111	2067	2046	2122	2057	354	625	500	1500	5	1	69903446	1464	26.52	1.38	12	0.17	79.00	1517.00	3800	20240124	-44.87	2000	20240703	4.75	3800	-44.87	20240124	2000	4.75	20240703	3800	-44.87	20240124	2000	4.75	20240703	3.00	N	067000	500	353 억	1141579	N	N	23	N	N
3	20240731	150632	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2080	-10	5	-0.48	239649550	116221	110.05	2110	2110	2015	2715	1465	2090	2062.02	1.63	-6211	2176	2132	2111	2067	2046	2122	2057	354	625	500	1500	5	1	69903446	1454	26.33	1.37	12	0.17	79.00	1517.00	3800	20240124	-45.26	2000	20240703	4.00	3800	-45.26	20240124	2000	4.00	20240703	3800	-45.26	20240124	2000	4.00	20240703	3.00	N	067000	500	353 억	1141579	N	N	23	N	N
4	20240731	140632	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2070	-20	5	-0.96	223190965	108260	102.51	2110	2110	2015	2715	1465	2090	2061.62	1.63	-10110	2176	2132	2111	2067	2046	2122	2057	354	625	500	1500	5	1	69903446	1447	26.20	1.36	12	0.15	79.00	1517.00	3800	20240124	-45.53	2000	20240703	3.50	3800	-45.53	20240124	2000	3.50	20240703	3800	-45.53	20240124	2000	3.50	20240703	3.00	N	067000	500	353 억	1141579	N	N	23	N	N
5	20240731	130631	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2065	-25	5	-1.20	201872115	97907	92.71	2110	2110	2015	2715	1465	2090	2061.88	1.63	-11987	2176	2132	2111	2067	2046	2122	2057	354	625	500	1500	5	1	69903446	1444	26.14	1.36	12	0.14	79.00	1517.00	3800	20240124	-45.66	2000	20240703	3.25	3800	-45.66	20240124	2000	3.25	20240703	3800	-45.66	20240124	2000	3.25	20240703	3.00	N	067000	500	353 억	1141579	N	N	23	N	N
6	20240731	120631	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2050	-40	5	-1.91	180586210	87581	82.93	2110	2110	2015	2715	1465	2090	2061.93	1.63	-15064	2176	2132	2111	2067	2046	2122	2057	354	625	500	1500	5	1	69903446	1433	25.95	1.35	12	0.13	79.00	1517.00	3800	20240124	-46.05	2000	20240703	2.50	3800	-46.05	20240124	2000	2.50	20240703	3800	-46.05	20240124	2000	2.50	20240703	3.00	N	067000	500	353 억	1141579	N	N	23	N	N
7	20240731	110632	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2070	-20	5	-0.96	86239020	41414	39.22	2110	2110	2065	2715	1465	2090	2082.36	1.63	-21309	2176	2132	2111	2067	2046	2122	2057	354	625	500	1500	5	1	69903446	1447	26.20	1.36	12	0.06	79.00	1517.00	3800	20240124	-45.53	2000	20240703	3.50	3800	-45.53	20240124	2000	3.50	20240703	3800	-45.53	20240124	2000	3.50	20240703	3.00	N	067000	500	353 억	1141579	N	N	23	N	N
8	20240731	100631	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2085	-5	5	-0.24	43404135	20789	19.69	2110	2110	2080	2715	1465	2090	2087.84	1.63	-5875	2176	2132	2111	2067	2046	2122	2057	354	625	500	1500	5	1	69903446	1457	26.39	1.37	12	0.03	79.00	1517.00	3800	20240124	-45.13	2000	20240703	4.25	3800	-45.13	20240124	2000	4.25	20240703	3800	-45.13	20240124	2000	4.25	20240703	3.00	N	067000	500	353 억	1141579	N	N	23	N	N
9	20240731	090625	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2110	20	2	0.96	1485210	705	0.67	2110	2110	2100	2715	1465	2090	2106.68	1.63	-349	2176	2132	2111	2067	2046	2122	2057	354	625	500	1500	5	1	69903446	1475	26.71	1.39	12	0.00	79.00	1517.00	3800	20240124	-44.47	2000	20240703	5.50	3800	-44.47	20240124	2000	5.50	20240703	3800	-44.47	20240124	2000	5.50	20240703	3.00	N	067000	500	353 억	1141579	N	N	23	N	N
10	20240730	160615	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2090	-40	5	-1.88	222772610	105533	100.60	2130	2155	2090	2765	1495	2130	2110.93	1.68	-39872	2180	2155	2135	2110	2090	2152	2107	354	635	500	1530	5	1	69903446	1461	26.46	1.38	12	0.15	79.00	1517.00	3800	20240124	-45.00	2000	20240703	4.50	3800	-45.00	20240124	2000	4.50	20240703	3800	-45.00	20240124	2000	4.50	20240703	3.01	N	067000	500	353 억	1174668	N	N	23	N	N
11	20240730	150624	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2105	-25	5	-1.17	206122430	97584	93.02	2130	2155	2095	2765	1495	2130	2112.26	1.68	-36730	2180	2155	2135	2110	2090	2152	2107	354	635	500	1530	5	1	69903446	1471	26.65	1.39	12	0.14	79.00	1517.00	3800	20240124	-44.61	2000	20240703	5.25	3800	-44.61	20240124	2000	5.25	20240703	3800	-44.61	20240124	2000	5.25	20240703	3.01	N	067000	500	353 억	1174668	N	N	49	N	N
12	20240730	140617	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2095	-35	5	-1.64	193060205	91368	87.09	2130	2155	2095	2765	1495	2130	2113.00	1.68	-34599	2180	2155	2135	2110	2090	2152	2107	354	635	500	1530	5	1	69903446	1464	26.52	1.38	12	0.13	79.00	1517.00	3800	20240124	-44.87	2000	20240703	4.75	3800	-44.87	20240124	2000	4.75	20240703	3800	-44.87	20240124	2000	4.75	20240703	3.01	N	067000	500	353 억	1174668	N	N	49	N	N
13	20240730	130622	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2100	-30	5	-1.41	176520705	83487	79.58	2130	2155	2095	2765	1495	2130	2114.35	1.68	-31716	2180	2155	2135	2110	2090	2152	2107	354	635	500	1530	5	1	69903446	1468	26.58	1.38	12	0.12	79.00	1517.00	3800	20240124	-44.74	2000	20240703	5.00	3800	-44.74	20240124	2000	5.00	20240703	3800	-44.74	20240124	2000	5.00	20240703	3.01	N	067000	500	353 억	1174668	N	N	49	N	N
14	20240730	120617	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2095	-35	5	-1.64	157943920	74657	71.16	2130	2155	2095	2765	1495	2130	2115.59	1.68	-25154	2180	2155	2135	2110	2090	2152	2107	354	635	500	1530	5	1	69903446	1464	26.52	1.38	12	0.11	79.00	1517.00	3800	20240124	-44.87	2000	20240703	4.75	3800	-44.87	20240124	2000	4.75	20240703	3800	-44.87	20240124	2000	4.75	20240703	3.01	N	067000	500	353 억	1174668	N	N	49	N	N
15	20240730	110623	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2120	-10	5	-0.47	117788110	55575	52.97	2130	2155	2105	2765	1495	2130	2119.44	1.68	-9916	2180	2155	2135	2110	2090	2152	2107	354	635	500	1530	5	1	69903446	1482	26.84	1.40	12	0.08	79.00	1517.00	3800	20240124	-44.21	2000	20240703	6.00	3800	-44.21	20240124	2000	6.00	20240703	3800	-44.21	20240124	2000	6.00	20240703	3.01	N	067000	500	353 억	1174668	N	N	49	N	N
16	20240730	100624	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2120	-10	5	-0.47	104634460	49345	47.04	2130	2155	2105	2765	1495	2130	2120.47	1.68	-10329	2180	2155	2135	2110	2090	2152	2107	354	635	500	1530	5	1	69903446	1482	26.84	1.40	12	0.07	79.00	1517.00	3800	20240124	-44.21	2000	20240703	6.00	3800	-44.21	20240124	2000	6.00	20240703	3800	-44.21	20240124	2000	6.00	20240703	3.01	N	067000	500	353 억	1174668	N	N	49	N	N
17	20240730	090625	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2155	25	2	1.17	8439095	3937	3.75	2130	2155	2130	2765	1495	2130	2143.53	1.68	-1236	2180	2155	2135	2110	2090	2152	2107	354	635	500	1530	5	1	69903446	1506	27.28	1.42	12	0.01	79.00	1517.00	3800	20240124	-43.29	2000	20240703	7.75	3800	-43.29	20240124	2000	7.75	20240703	3800	-43.29	20240124	2000	7.75	20240703	3.01	N	067000	500	353 억	1174668	N	N	49	N	N
18	20240729	160615	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2130	10	2	0.47	223306950	104525	119.64	2130	2160	2115	2755	1485	2120	2136.40	1.63	28951	2160	2140	2105	2085	2050	2150	2095	354	635	500	1520	5	1	69903446	1489	26.96	1.40	12	0.15	79.00	1517.00	3800	20240124	-43.95	2000	20240703	6.50	3800	-43.95	20240124	2000	6.50	20240703	3800	-43.95	20240124	2000	6.50	20240703	3.01	N	067000	500	353 억	1138688	N	N	49	N	N
19	20240729	150622	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2145	25	2	1.18	214129615	100219	114.71	2130	2160	2115	2755	1485	2120	2136.62	1.63	29028	2160	2140	2105	2085	2050	2150	2095	354	635	500	1520	5	1	69903446	1499	27.15	1.41	12	0.14	79.00	1517.00	3800	20240124	-43.55	2000	20240703	7.25	3800	-43.55	20240124	2000	7.25	20240703	3800	-43.55	20240124	2000	7.25	20240703	3.01	N	067000	500	353 억	1138688	N	N	0	N	N
20	20240729	140626	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2150	30	2	1.42	141190540	66059	75.61	2130	2160	2120	2755	1485	2120	2137.34	1.63	15785	2160	2140	2105	2085	2050	2150	2095	354	635	500	1520	5	1	69903446	1503	27.22	1.42	12	0.09	79.00	1517.00	3800	20240124	-43.42	2000	20240703	7.50	3800	-43.42	20240124	2000	7.50	20240703	3800	-43.42	20240124	2000	7.50	20240703	3.01	N	067000	500	353 억	1138688	N	N	0	N	N
21	20240729	130628	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2145	25	2	1.18	103775720	48666	55.70	2130	2150	2120	2755	1485	2120	2132.41	1.63	10390	2160	2140	2105	2085	2050	2150	2095	354	635	500	1520	5	1	69903446	1499	27.15	1.41	12	0.07	79.00	1517.00	3800	20240124	-43.55	2000	20240703	7.25	3800	-43.55	20240124	2000	7.25	20240703	3800	-43.55	20240124	2000	7.25	20240703	3.01	N	067000	500	353 억	1138688	N	N	0	N	N
22	20240729	120621	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2130	10	2	0.47	85951200	40350	46.18	2130	2140	2120	2755	1485	2120	2130.14	1.63	9414	2160	2140	2105	2085	2050	2150	2095	354	635	500	1520	5	1	69903446	1489	26.96	1.40	12	0.06	79.00	1517.00	3800	20240124	-43.95	2000	20240703	6.50	3800	-43.95	20240124	2000	6.50	20240703	3800	-43.95	20240124	2000	6.50	20240703	3.01	N	067000	500	353 억	1138688	N	N	0	N	N
23	20240729	110619	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2125	5	2	0.24	78113695	36680	41.98	2130	2140	2120	2755	1485	2120	2129.60	1.63	9727	2160	2140	2105	2085	2050	2150	2095	354	635	500	1520	5	1	69903446	1485	26.90	1.40	12	0.05	79.00	1517.00	3800	20240124	-44.08	2000	20240703	6.25	3800	-44.08	20240124	2000	6.25	20240703	3800	-44.08	20240124	2000	6.25	20240703	3.01	N	067000	500	353 억	1138688	N	N	0	N	N
24	20240729	100616	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2140	20	2	0.94	43186350	20295	23.23	2130	2140	2120	2755	1485	2120	2127.93	1.63	6714	2160	2140	2105	2085	2050	2150	2095	354	635	500	1520	5	1	69903446	1496	27.09	1.41	12	0.03	79.00	1517.00	3800	20240124	-43.68	2000	20240703	7.00	3800	-43.68	20240124	2000	7.00	20240703	3800	-43.68	20240124	2000	7.00	20240703	3.01	N	067000	500	353 억	1138688	N	N	0	N	N
25	20240729	090615	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2135	15	2	0.71	336650	158	0.18	2130	2135	2130	2755	1485	2120	2130.70	1.63	-13	2160	2140	2105	2085	2050	2150	2095	354	635	500	1520	5	1	69903446	1492	27.03	1.41	12	0.00	79.00	1517.00	3800	20240124	-43.82	2000	20240703	6.75	3800	-43.82	20240124	2000	6.75	20240703	3800	-43.82	20240124	2000	6.75	20240703	3.01	N	067000	500	353 억	1138688	N	N	0	N	N
26	20240726	160606	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2120	25	2	1.19	183257980	87312	54.50	2095	2125	2070	2720	1470	2095	2098.89	1.60	19098	2148	2121	2103	2076	2058	2112	2067	354	625	500	1500	5	1	69903446	1482	26.84	1.40	12	0.12	79.00	1517.00	3800	20240124	-44.21	2000	20240703	6.00	3800	-44.21	20240124	2000	6.00	20240703	3800	-44.21	20240124	2000	6.00	20240703	3.03	N	067000	500	353 억	1120100	N	N	776	N	N
27	20240726	150612	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2120	25	2	1.19	175333695	83564	52.16	2095	2125	2070	2720	1470	2095	2098.20	1.60	16787	2148	2121	2103	2076	2058	2112	2067	354	625	500	1500	5	1	69903446	1482	26.84	1.40	12	0.12	79.00	1517.00	3800	20240124	-44.21	2000	20240703	6.00	3800	-44.21	20240124	2000	6.00	20240703	3800	-44.21	20240124	2000	6.00	20240703	3.03	N	067000	500	353 억	1120100	N	N	776	N	N
28	20240726	140614	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2105	10	2	0.48	134178225	64091	40.01	2095	2115	2070	2720	1470	2095	2093.56	1.60	5683	2148	2121	2103	2076	2058	2112	2067	354	625	500	1500	5	1	69903446	1471	26.65	1.39	12	0.09	79.00	1517.00	3800	20240124	-44.61	2000	20240703	5.25	3800	-44.61	20240124	2000	5.25	20240703	3800	-44.61	20240124	2000	5.25	20240703	3.03	N	067000	500	353 억	1120100	N	N	776	N	N
29	20240726	130614	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2110	15	2	0.72	91527075	43703	27.28	2095	2115	2070	2720	1470	2095	2094.30	1.60	1565	2148	2121	2103	2076	2058	2112	2067	354	625	500	1500	5	1	69903446	1475	26.71	1.39	12	0.06	79.00	1517.00	3800	20240124	-44.47	2000	20240703	5.50	3800	-44.47	20240124	2000	5.50	20240703	3800	-44.47	20240124	2000	5.50	20240703	3.03	N	067000	500	353 억	1120100	N	N	776	N	N
30	20240726	120617	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2100	5	2	0.24	79002375	37761	23.57	2095	2115	2070	2720	1470	2095	2092.17	1.60	910	2148	2121	2103	2076	2058	2112	2067	354	625	500	1500	5	1	69903446	1468	26.58	1.38	12	0.05	79.00	1517.00	3800	20240124	-44.74	2000	20240703	5.00	3800	-44.74	20240124	2000	5.00	20240703	3800	-44.74	20240124	2000	5.00	20240703	3.03	N	067000	500	353 억	1120100	N	N	776	N	N
31	20240726	110616	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2090	-5	5	-0.24	71569270	34217	21.36	2095	2115	2070	2720	1470	2095	2091.63	1.60	-1561	2148	2121	2103	2076	2058	2112	2067	354	625	500	1500	5	1	69903446	1461	26.46	1.38	12	0.05	79.00	1517.00	3800	20240124	-45.00	2000	20240703	4.50	3800	-45.00	20240124	2000	4.50	20240703	3800	-45.00	20240124	2000	4.50	20240703	3.03	N	067000	500	353 억	1120100	N	N	776	N	N
32	20240726	100614	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2090	-5	5	-0.24	58236955	27836	17.38	2095	2115	2070	2720	1470	2095	2092.15	1.60	-2268	2148	2121	2103	2076	2058	2112	2067	354	625	500	1500	5	1	69903446	1461	26.46	1.38	12	0.04	79.00	1517.00	3800	20240124	-45.00	2000	20240703	4.50	3800	-45.00	20240124	2000	4.50	20240703	3800	-45.00	20240124	2000	4.50	20240703	3.03	N	067000	500	353 억	1120100	N	N	776	N	N
33	20240726	090609	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2110	15	2	0.72	21587415	10299	6.43	2095	2115	2095	2720	1470	2095	2096.07	1.60	606	2148	2121	2103	2076	2058	2112	2067	354	625	500	1500	5	1	69903446	1475	26.71	1.39	12	0.01	79.00	1517.00	3800	20240124	-44.47	2000	20240703	5.50	3800	-44.47	20240124	2000	5.50	20240703	3800	-44.47	20240124	2000	5.50	20240703	3.03	N	067000	500	353 억	1120100	N	N	776	N	N
34	20240725	160610	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2095	-30	5	-1.41	333470140	158399	123.57	2125	2130	2085	2760	1490	2125	2105.26	1.65	-32797	2198	2161	2133	2096	2068	2180	2115	354	635	500	1530	5	1	69903446	1464	26.52	1.38	12	0.23	79.00	1517.00	3800	20240124	-44.87	2000	20240703	4.75	3800	-44.87	20240124	2000	4.75	20240703	3800	-44.87	20240124	2000	4.75	20240703	3.05	N	067000	500	353 억	1152898	N	N	776	N	N
35	20240725	150619	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2105	-20	5	-0.94	302846775	143794	112.18	2125	2130	2085	2760	1490	2125	2106.12	1.65	-36469	2198	2161	2133	2096	2068	2180	2115	354	635	500	1530	5	1	69903446	1471	26.65	1.39	12	0.21	79.00	1517.00	3800	20240124	-44.61	2000	20240703	5.25	3800	-44.61	20240124	2000	5.25	20240703	3800	-44.61	20240124	2000	5.25	20240703	3.05	N	067000	500	353 억	1152898	N	N	94	N	N
36	20240725	140619	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2110	-15	5	-0.71	275885635	130958	102.16	2125	2130	2085	2760	1490	2125	2106.67	1.65	-38011	2198	2161	2133	2096	2068	2180	2115	354	635	500	1530	5	1	69903446	1475	26.71	1.39	12	0.19	79.00	1517.00	3800	20240124	-44.47	2000	20240703	5.50	3800	-44.47	20240124	2000	5.50	20240703	3800	-44.47	20240124	2000	5.50	20240703	3.05	N	067000	500	353 억	1152898	N	N	94	N	N
37	20240725	130613	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2110	-15	5	-0.71	259244575	123076	96.01	2125	2130	2085	2760	1490	2125	2106.38	1.65	-42859	2198	2161	2133	2096	2068	2180	2115	354	635	500	1530	5	1	69903446	1475	26.71	1.39	12	0.18	79.00	1517.00	3800	20240124	-44.47	2000	20240703	5.50	3800	-44.47	20240124	2000	5.50	20240703	3800	-44.47	20240124	2000	5.50	20240703	3.05	N	067000	500	353 억	1152898	N	N	94	N	N
38	20240725	120616	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2110	-15	5	-0.71	254580245	120860	94.28	2125	2130	2085	2760	1490	2125	2106.41	1.65	-43425	2198	2161	2133	2096	2068	2180	2115	354	635	500	1530	5	1	69903446	1475	26.71	1.39	12	0.17	79.00	1517.00	3800	20240124	-44.47	2000	20240703	5.50	3800	-44.47	20240124	2000	5.50	20240703	3800	-44.47	20240124	2000	5.50	20240703	3.05	N	067000	500	353 억	1152898	N	N	94	N	N
39	20240725	110612	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2100	-25	5	-1.18	240481165	114136	89.04	2125	2130	2090	2760	1490	2125	2106.97	1.65	-45315	2198	2161	2133	2096	2068	2180	2115	354	635	500	1530	5	1	69903446	1468	26.58	1.38	12	0.16	79.00	1517.00	3800	20240124	-44.74	2000	20240703	5.00	3800	-44.74	20240124	2000	5.00	20240703	3800	-44.74	20240124	2000	5.00	20240703	3.05	N	067000	500	353 억	1152898	N	N	94	N	N
40	20240725	100612	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2110	-15	5	-0.71	201141765	95375	74.40	2125	2130	2090	2760	1490	2125	2108.96	1.65	-45104	2198	2161	2133	2096	2068	2180	2115	354	635	500	1530	5	1	69903446	1475	26.71	1.39	12	0.14	79.00	1517.00	3800	20240124	-44.47	2000	20240703	5.50	3800	-44.47	20240124	2000	5.50	20240703	3800	-44.47	20240124	2000	5.50	20240703	3.05	N	067000	500	353 억	1152898	N	N	94	N	N
41	20240725	090609	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2125	0	3	0.00	46400260	21976	17.14	2125	2125	2105	2760	1490	2125	2111.41	1.65	5950	2198	2161	2133	2096	2068	2180	2115	354	635	500	1530	5	1	69903446	1485	26.90	1.40	12	0.03	79.00	1517.00	3800	20240124	-44.08	2000	20240703	6.25	3800	-44.08	20240124	2000	6.25	20240703	3800	-44.08	20240124	2000	6.25	20240703	3.05	N	067000	500	353 억	1152898	N	N	94	N	N
42	20240724	160606	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2125	5	2	0.24	272660415	127454	35.03	2120	2170	2105	2755	1485	2120	2139.28	1.59	33849	2293	2206	2163	2076	2033	2185	2055	354	635	500	1520	5	1	69903446	1485	26.90	1.40	12	0.18	79.00	1517.00	3800	20240124	-44.08	2000	20240703	6.25	3800	-44.08	20240124	2000	6.25	20240703	3800	-44.08	20240124	2000	6.25	20240703	2.99	N	067000	500	353 억	1112248	N	N	94	N	N
43	20240724	150616	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2135	15	2	0.71	255265105	119279	32.78	2120	2170	2105	2755	1485	2120	2140.07	1.59	34067	2293	2206	2163	2076	2033	2185	2055	354	635	500	1520	5	1	69903446	1492	27.03	1.41	12	0.17	79.00	1517.00	3800	20240124	-43.82	2000	20240703	6.75	3800	-43.82	20240124	2000	6.75	20240703	3800	-43.82	20240124	2000	6.75	20240703	2.99	N	067000	500	353 억	1112248	N	N	0	N	N
44	20240724	140613	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2145	25	2	1.18	239517770	111901	30.75	2120	2170	2105	2755	1485	2120	2140.44	1.59	33801	2293	2206	2163	2076	2033	2185	2055	354	635	500	1520	5	1	69903446	1499	27.15	1.41	12	0.16	79.00	1517.00	3800	20240124	-43.55	2000	20240703	7.25	3800	-43.55	20240124	2000	7.25	20240703	3800	-43.55	20240124	2000	7.25	20240703	2.99	N	067000	500	353 억	1112248	N	N	0	N	N
45	20240724	130618	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2160	40	2	1.89	222389545	103922	28.56	2120	2170	2105	2755	1485	2120	2139.97	1.59	38047	2293	2206	2163	2076	2033	2185	2055	354	635	500	1520	5	1	69903446	1510	27.34	1.42	12	0.15	79.00	1517.00	3800	20240124	-43.16	2000	20240703	8.00	3800	-43.16	20240124	2000	8.00	20240703	3800	-43.16	20240124	2000	8.00	20240703	2.99	N	067000	500	353 억	1112248	N	N	0	N	N
46	20240724	120618	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2150	30	2	1.42	214702155	100349	27.58	2120	2170	2105	2755	1485	2120	2139.55	1.59	37776	2293	2206	2163	2076	2033	2185	2055	354	635	500	1520	5	1	69903446	1503	27.22	1.42	12	0.14	79.00	1517.00	3800	20240124	-43.42	2000	20240703	7.50	3800	-43.42	20240124	2000	7.50	20240703	3800	-43.42	20240124	2000	7.50	20240703	2.99	N	067000	500	353 억	1112248	N	N	0	N	N
47	20240724	110615	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2160	40	2	1.89	207440900	96981	26.65	2120	2170	2105	2755	1485	2120	2138.98	1.59	36584	2293	2206	2163	2076	2033	2185	2055	354	635	500	1520	5	1	69903446	1510	27.34	1.42	12	0.14	79.00	1517.00	3800	20240124	-43.16	2000	20240703	8.00	3800	-43.16	20240124	2000	8.00	20240703	3800	-43.16	20240124	2000	8.00	20240703	2.99	N	067000	500	353 억	1112248	N	N	0	N	N
48	20240724	100616	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2150	30	2	1.42	117925860	55499	15.25	2120	2165	2105	2755	1485	2120	2124.83	1.59	11467	2293	2206	2163	2076	2033	2185	2055	354	635	500	1520	5	1	69903446	1503	27.22	1.42	12	0.08	79.00	1517.00	3800	20240124	-43.42	2000	20240703	7.50	3800	-43.42	20240124	2000	7.50	20240703	3800	-43.42	20240124	2000	7.50	20240703	2.99	N	067000	500	353 억	1112248	N	N	0	N	N
49	20240724	090611	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2110	-10	5	-0.47	33017810	15601	4.29	2120	2135	2105	2755	1485	2120	2116.39	1.59	-7425	2293	2206	2163	2076	2033	2185	2055	354	635	500	1520	5	1	69903446	1475	26.71	1.39	12	0.02	79.00	1517.00	3800	20240124	-44.47	2000	20240703	5.50	3800	-44.47	20240124	2000	5.50	20240703	3800	-44.47	20240124	2000	5.50	20240703	2.99	N	067000	500	353 억	1112248	N	N	0	N	N
50	20240723	160604	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2120	-10	5	-0.47	790529265	362427	245.31	2125	2250	2120	2765	1495	2130	2181.56	1.64	-33110	2203	2166	2148	2111	2093	2157	2102	354	635	500	1530	5	1	69903446	1482	26.84	1.40	12	0.52	79.00	1517.00	3800	20240124	-44.21	2000	20240703	6.00	3800	-44.21	20240124	2000	6.00	20240703	3800	-44.21	20240124	2000	6.00	20240703	3.01	N	067000	500	353 억	1148400	N	N	383	N	N
51	20240723	150618	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2130	0	3	0.00	721558140	329962	223.34	2125	2250	2125	2765	1495	2130	2186.79	1.64	-30243	2203	2166	2148	2111	2093	2157	2102	354	635	500	1530	5	1	69903446	1489	26.96	1.40	12	0.47	79.00	1517.00	3800	20240124	-43.95	2000	20240703	6.50	3800	-43.95	20240124	2000	6.50	20240703	3800	-43.95	20240124	2000	6.50	20240703	3.01	N	067000	500	353 억	1148400	N	N	383	N	N
52	20240723	140606	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2145	15	2	0.70	668805105	305292	206.64	2125	2250	2125	2765	1495	2130	2190.71	1.64	-29342	2203	2166	2148	2111	2093	2157	2102	354	635	500	1530	5	1	69903446	1499	27.15	1.41	12	0.44	79.00	1517.00	3800	20240124	-43.55	2000	20240703	7.25	3800	-43.55	20240124	2000	7.25	20240703	3800	-43.55	20240124	2000	7.25	20240703	3.01	N	067000	500	353 억	1148400	N	N	383	N	N
53	20240723	130604	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2140	10	2	0.47	644004980	293705	198.80	2125	2250	2125	2765	1495	2130	2192.69	1.64	-23483	2203	2166	2148	2111	2093	2157	2102	354	635	500	1530	5	1	69903446	1496	27.09	1.41	12	0.42	79.00	1517.00	3800	20240124	-43.68	2000	20240703	7.00	3800	-43.68	20240124	2000	7.00	20240703	3800	-43.68	20240124	2000	7.00	20240703	3.01	N	067000	500	353 억	1148400	N	N	383	N	N
54	20240723	120608	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2145	15	2	0.70	627095995	285813	193.46	2125	2250	2125	2765	1495	2130	2194.08	1.64	-18468	2203	2166	2148	2111	2093	2157	2102	354	635	500	1530	5	1	69903446	1499	27.15	1.41	12	0.41	79.00	1517.00	3800	20240124	-43.55	2000	20240703	7.25	3800	-43.55	20240124	2000	7.25	20240703	3800	-43.55	20240124	2000	7.25	20240703	3.01	N	067000	500	353 억	1148400	N	N	383	N	N
55	20240723	110611	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2145	15	2	0.70	614776850	280074	189.57	2125	2250	2125	2765	1495	2130	2195.05	1.64	-15312	2203	2166	2148	2111	2093	2157	2102	354	635	500	1530	5	1	69903446	1499	27.15	1.41	12	0.40	79.00	1517.00	3800	20240124	-43.55	2000	20240703	7.25	3800	-43.55	20240124	2000	7.25	20240703	3800	-43.55	20240124	2000	7.25	20240703	3.01	N	067000	500	353 억	1148400	N	N	383	N	N
56	20240723	100608	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2165	35	2	1.64	574039405	261095	176.72	2125	2250	2125	2765	1495	2130	2198.58	1.64	-14615	2203	2166	2148	2111	2093	2157	2102	354	635	500	1530	5	1	69903446	1513	27.41	1.43	12	0.37	79.00	1517.00	3800	20240124	-43.03	2000	20240703	8.25	3800	-43.03	20240124	2000	8.25	20240703	3800	-43.03	20240124	2000	8.25	20240703	3.01	N	067000	500	353 억	1148400	N	N	383	N	N
57	20240723	090611	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2195	65	2	3.05	42937535	19730	13.35	2125	2215	2125	2765	1495	2130	2176.26	1.64	-637	2203	2166	2148	2111	2093	2157	2102	354	635	500	1530	5	1	69903446	1534	27.78	1.45	12	0.03	79.00	1517.00	3800	20240124	-42.24	2000	20240703	9.75	3800	-42.24	20240124	2000	9.75	20240703	3800	-42.24	20240124	2000	9.75	20240703	3.01	N	067000	500	353 억	1148400	N	N	383	N	N
58	20240722	160602	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2130	-25	5	-1.16	313191570	145611	86.73	2155	2185	2130	2800	1510	2155	2150.89	1.68	-21132	2211	2182	2151	2122	2091	2197	2137	354	645	500	1550	5	1	69903446	1489	26.96	1.40	12	0.21	79.00	1517.00	3800	20240124	-43.95	2000	20240703	6.50	3800	-43.95	20240124	2000	6.50	20240703	3800	-43.95	20240124	2000	6.50	20240703	3.02	N	067000	500	353 억	1171231	N	N	383	N	N
59	20240722	150607	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2135	-20	5	-0.93	284407265	132110	78.69	2155	2185	2130	2800	1510	2155	2152.81	1.68	-18449	2211	2182	2151	2122	2091	2197	2137	354	645	500	1550	5	1	69903446	1492	27.03	1.41	12	0.19	79.00	1517.00	3800	20240124	-43.82	2000	20240703	6.75	3800	-43.82	20240124	2000	6.75	20240703	3800	-43.82	20240124	2000	6.75	20240703	3.02	N	067000	500	353 억	1171231	N	N	334	N	N
60	20240722	140609	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2150	-5	5	-0.23	261631345	121492	72.36	2155	2185	2130	2800	1510	2155	2153.49	1.68	-15644	2211	2182	2151	2122	2091	2197	2137	354	645	500	1550	5	1	69903446	1503	27.22	1.42	12	0.17	79.00	1517.00	3800	20240124	-43.42	2000	20240703	7.50	3800	-43.42	20240124	2000	7.50	20240703	3800	-43.42	20240124	2000	7.50	20240703	3.02	N	067000	500	353 억	1171231	N	N	334	N	N
61	20240722	130605	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2145	-10	5	-0.46	237513115	110246	65.67	2155	2185	2130	2800	1510	2155	2154.39	1.68	-21172	2211	2182	2151	2122	2091	2197	2137	354	645	500	1550	5	1	69903446	1499	27.15	1.41	12	0.16	79.00	1517.00	3800	20240124	-43.55	2000	20240703	7.25	3800	-43.55	20240124	2000	7.25	20240703	3800	-43.55	20240124	2000	7.25	20240703	3.02	N	067000	500	353 억	1171231	N	N	334	N	N
62	20240722	120607	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2145	-10	5	-0.46	234447505	108815	64.81	2155	2185	2130	2800	1510	2155	2154.55	1.68	-21734	2211	2182	2151	2122	2091	2197	2137	354	645	500	1550	5	1	69903446	1499	27.15	1.41	12	0.16	79.00	1517.00	3800	20240124	-43.55	2000	20240703	7.25	3800	-43.55	20240124	2000	7.25	20240703	3800	-43.55	20240124	2000	7.25	20240703	3.02	N	067000	500	353 억	1171231	N	N	334	N	N
63	20240722	110604	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2135	-20	5	-0.93	191549685	88768	52.87	2155	2185	2130	2800	1510	2155	2157.87	1.68	-26160	2211	2182	2151	2122	2091	2197	2137	354	645	500	1550	5	1	69903446	1492	27.03	1.41	12	0.13	79.00	1517.00	3800	20240124	-43.82	2000	20240703	6.75	3800	-43.82	20240124	2000	6.75	20240703	3800	-43.82	20240124	2000	6.75	20240703	3.02	N	067000	500	353 억	1171231	N	N	334	N	N
64	20240722	100607	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2145	-10	5	-0.46	131620455	60735	36.18	2155	2185	2130	2800	1510	2155	2167.13	1.68	-5287	2211	2182	2151	2122	2091	2197	2137	354	645	500	1550	5	1	69903446	1499	27.15	1.41	12	0.09	79.00	1517.00	3800	20240124	-43.55	2000	20240703	7.25	3800	-43.55	20240124	2000	7.25	20240703	3800	-43.55	20240124	2000	7.25	20240703	3.02	N	067000	500	353 억	1171231	N	N	334	N	N
65	20240722	090605	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2150	-5	5	-0.23	19501290	9048	5.39	2155	2165	2135	2800	1510	2155	2155.31	1.68	5460	2211	2182	2151	2122	2091	2197	2137	354	645	500	1550	5	1	69903446	1503	27.22	1.42	12	0.01	79.00	1517.00	3800	20240124	-43.42	2000	20240703	7.50	3800	-43.42	20240124	2000	7.50	20240703	3800	-43.42	20240124	2000	7.50	20240703	3.02	N	067000	500	353 억	1171231	N	N	334	N	N
66	20240719	160552	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2155	-5	5	-0.23	357360345	166518	61.07	2150	2180	2120	2805	1515	2160	2146.05	1.65	17729	2226	2192	2146	2112	2066	2210	2130	354	645	500	1550	5	1	69903446	1506	27.28	1.42	12	0.24	79.00	1517.00	3800	20240124	-43.29	2000	20240703	7.75	3800	-43.29	20240124	2000	7.75	20240703	3800	-43.29	20240124	2000	7.75	20240703	3.06	N	067000	500	353 억	1154818	N	N	334	N	N
67	20240719	150557	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2145	-15	5	-0.69	326602870	152226	55.83	2150	2180	2120	2805	1515	2160	2145.51	1.65	8248	2226	2192	2146	2112	2066	2210	2130	354	645	500	1550	5	1	69903446	1499	27.15	1.41	12	0.22	79.00	1517.00	3800	20240124	-43.55	2000	20240703	7.25	3800	-43.55	20240124	2000	7.25	20240703	3800	-43.55	20240124	2000	7.25	20240703	3.06	N	067000	500	353 억	1154818	N	N	561	N	N
68	20240719	140602	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2145	-15	5	-0.69	266472990	124076	45.51	2150	2180	2120	2805	1515	2160	2147.66	1.65	3124	2226	2192	2146	2112	2066	2210	2130	354	645	500	1550	5	1	69903446	1499	27.15	1.41	12	0.18	79.00	1517.00	3800	20240124	-43.55	2000	20240703	7.25	3800	-43.55	20240124	2000	7.25	20240703	3800	-43.55	20240124	2000	7.25	20240703	3.06	N	067000	500	353 억	1154818	N	N	561	N	N
69	20240719	130554	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2140	-20	5	-0.93	234726020	109288	40.08	2150	2180	2120	2805	1515	2160	2147.77	1.65	5771	2226	2192	2146	2112	2066	2210	2130	354	645	500	1550	5	1	69903446	1496	27.09	1.41	12	0.16	79.00	1517.00	3800	20240124	-43.68	2000	20240703	7.00	3800	-43.68	20240124	2000	7.00	20240703	3800	-43.68	20240124	2000	7.00	20240703	3.06	N	067000	500	353 억	1154818	N	N	561	N	N
70	20240719	120554	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2150	-10	5	-0.46	214769825	99967	36.66	2150	2180	2120	2805	1515	2160	2148.41	1.65	7763	2226	2192	2146	2112	2066	2210	2130	354	645	500	1550	5	1	69903446	1503	27.22	1.42	12	0.14	79.00	1517.00	3800	20240124	-43.42	2000	20240703	7.50	3800	-43.42	20240124	2000	7.50	20240703	3800	-43.42	20240124	2000	7.50	20240703	3.06	N	067000	500	353 억	1154818	N	N	561	N	N
71	20240719	110558	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2150	-10	5	-0.46	197895290	92105	33.78	2150	2180	2120	2805	1515	2160	2148.58	1.65	5967	2226	2192	2146	2112	2066	2210	2130	354	645	500	1550	5	1	69903446	1503	27.22	1.42	12	0.13	79.00	1517.00	3800	20240124	-43.42	2000	20240703	7.50	3800	-43.42	20240124	2000	7.50	20240703	3800	-43.42	20240124	2000	7.50	20240703	3.06	N	067000	500	353 억	1154818	N	N	561	N	N
72	20240719	100509	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2175	15	2	0.69	141679645	65972	24.20	2150	2180	2120	2805	1515	2160	2147.57	1.65	13632	2226	2192	2146	2112	2066	2210	2130	354	645	500	1550	5	1	69903446	1520	27.53	1.43	12	0.09	79.00	1517.00	3800	20240124	-42.76	2000	20240703	8.75	3800	-42.76	20240124	2000	8.75	20240703	3800	-42.76	20240124	2000	8.75	20240703	3.06	N	067000	500	353 억	1154818	N	N	561	N	N
73	20240719	090607	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2130	-30	5	-1.39	38158155	17863	6.55	2150	2165	2120	2805	1515	2160	2136.16	1.65	-1413	2226	2192	2146	2112	2066	2210	2130	354	645	500	1550	5	1	69903446	1489	26.96	1.40	12	0.03	79.00	1517.00	3800	20240124	-43.95	2000	20240703	6.50	3800	-43.95	20240124	2000	6.50	20240703	3800	-43.95	20240124	2000	6.50	20240703	3.06	N	067000	500	353 억	1154818	N	N	561	N	N
74	20240718	160546	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2160	-20	5	-0.92	581679420	271532	11.77	2150	2180	2100	2830	1530	2180	2142.06	1.61	26642	2506	2342	2236	2072	1966	2425	2155	354	650	500	1560	5	1	69903446	1510	27.34	1.42	12	0.39	79.00	1517.00	3800	20240124	-43.16	2000	20240703	8.00	3800	-43.16	20240124	2000	8.00	20240703	3800	-43.16	20240124	2000	8.00	20240703	3.05	N	067000	500	353 억	1128080	N	N	561	N	N
75	20240718	150554	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2155	-25	5	-1.15	558658840	260872	11.31	2150	2180	2100	2830	1530	2180	2141.36	1.61	24503	2506	2342	2236	2072	1966	2425	2155	354	650	500	1560	5	1	69903446	1506	27.28	1.42	12	0.37	79.00	1517.00	3800	20240124	-43.29	2000	20240703	7.75	3800	-43.29	20240124	2000	7.75	20240703	3800	-43.29	20240124	2000	7.75	20240703	3.05	N	067000	500	353 억	1128080	N	N	549	N	N
76	20240718	140550	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2155	-25	5	-1.15	522800460	244198	10.59	2150	2180	2100	2830	1530	2180	2140.73	1.61	23835	2506	2342	2236	2072	1966	2425	2155	354	650	500	1560	5	1	69903446	1506	27.28	1.42	12	0.35	79.00	1517.00	3800	20240124	-43.29	2000	20240703	7.75	3800	-43.29	20240124	2000	7.75	20240703	3800	-43.29	20240124	2000	7.75	20240703	3.05	N	067000	500	353 억	1128080	N	N	549	N	N
77	20240718	130551	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2165	-15	5	-0.69	501610240	234367	10.16	2150	2180	2100	2830	1530	2180	2140.11	1.61	19959	2506	2342	2236	2072	1966	2425	2155	354	650	500	1560	5	1	69903446	1513	27.41	1.43	12	0.34	79.00	1517.00	3800	20240124	-43.03	2000	20240703	8.25	3800	-43.03	20240124	2000	8.25	20240703	3800	-43.03	20240124	2000	8.25	20240703	3.05	N	067000	500	353 억	1128080	N	N	549	N	N
78	20240718	120550	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2150	-30	5	-1.38	445178000	208304	9.03	2150	2170	2100	2830	1530	2180	2136.95	1.61	17857	2506	2342	2236	2072	1966	2425	2155	354	650	500	1560	5	1	69903446	1503	27.22	1.42	12	0.30	79.00	1517.00	3800	20240124	-43.42	2000	20240703	7.50	3800	-43.42	20240124	2000	7.50	20240703	3800	-43.42	20240124	2000	7.50	20240703	3.05	N	067000	500	353 억	1128080	N	N	549	N	N
79	20240718	110553	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2150	-30	5	-1.38	392737040	183985	7.98	2150	2170	2100	2830	1530	2180	2134.37	1.61	10366	2506	2342	2236	2072	1966	2425	2155	354	650	500	1560	5	1	69903446	1503	27.22	1.42	12	0.26	79.00	1517.00	3800	20240124	-43.42	2000	20240703	7.50	3800	-43.42	20240124	2000	7.50	20240703	3800	-43.42	20240124	2000	7.50	20240703	3.05	N	067000	500	353 억	1128080	N	N	549	N	N
80	20240718	100556	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2155	-25	5	-1.15	336672900	157938	6.85	2150	2160	2100	2830	1530	2180	2131.37	1.61	500	2506	2342	2236	2072	1966	2425	2155	354	650	500	1560	5	1	69903446	1506	27.28	1.42	12	0.23	79.00	1517.00	3800	20240124	-43.29	2000	20240703	7.75	3800	-43.29	20240124	2000	7.75	20240703	3800	-43.29	20240124	2000	7.75	20240703	3.05	N	067000	500	353 억	1128080	N	N	549	N	N
81	20240718	090556	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2125	-55	5	-2.52	158352810	73904	3.20	2150	2160	2120	2830	1530	2180	2142.17	1.61	-7398	2506	2342	2236	2072	1966	2425	2155	354	650	500	1560	5	1	69903446	1485	26.90	1.40	12	0.11	79.00	1517.00	3800	20240124	-44.08	2000	20240703	6.25	3800	-44.08	20240124	2000	6.25	20240703	3800	-44.08	20240124	2000	6.25	20240703	3.05	N	067000	500	353 억	1128080	N	N	549	N	N
82	20240717	160619	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2180	55	2	2.59	5166241785	2286214	1585.20	2130	2400	2130	2760	1490	2125	2259.77	1.68	-44623	2218	2171	2148	2101	2078	2160	2090	354	635	500	1530	5	1	69903446	1524	27.59	1.44	12	3.27	79.00	1517.00	3800	20240124	-42.63	2000	20240703	9.00	3800	-42.63	20240124	2000	9.00	20240703	3800	-42.63	20240124	2000	9.00	20240703	3.07	N	067000	500	353 억	1171026	N	N	549	N	N
83	20240717	150623	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2165	40	2	1.88	4983623205	2202018	1526.83	2130	2400	2130	2760	1490	2125	2263.21	1.68	-62469	2218	2171	2148	2101	2078	2160	2090	354	635	500	1530	5	1	69903446	1513	27.41	1.43	12	3.15	79.00	1517.00	3800	20240124	-43.03	2000	20240703	8.25	3800	-43.03	20240124	2000	8.25	20240703	3800	-43.03	20240124	2000	8.25	20240703	3.07	N	067000	500	353 억	1171026	N	N	381	N	N
84	20240717	140620	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2340	215	2	10.12	883286930	393285	272.69	2130	2340	2130	2760	1490	2125	2245.92	1.68	25070	2218	2171	2148	2101	2078	2160	2090	354	635	500	1530	5	1	69903446	1636	29.62	1.54	12	0.56	79.00	1517.00	3800	20240124	-38.42	2000	20240703	17.00	3800	-38.42	20240124	2000	17.00	20240703	3800	-38.42	20240124	2000	17.00	20240703	3.07	N	067000	500	353 억	1171026	Y	N	381	N	N
85	20240717	130619	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2150	25	2	1.18	59314215	27702	19.21	2130	2175	2130	2760	1490	2125	2141.15	1.68	3281	2218	2171	2148	2101	2078	2160	2090	354	635	500	1530	5	1	69903446	1503	27.22	1.42	12	0.04	79.00	1517.00	3800	20240124	-43.42	2000	20240703	7.50	3800	-43.42	20240124	2000	7.50	20240703	3800	-43.42	20240124	2000	7.50	20240703	3.07	N	067000	500	353 억	1171026	N	N	381	N	N
86	20240717	120619	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2140	15	2	0.71	55748615	26036	18.05	2130	2175	2130	2760	1490	2125	2141.21	1.68	2808	2218	2171	2148	2101	2078	2160	2090	354	635	500	1530	5	1	69903446	1496	27.09	1.41	12	0.04	79.00	1517.00	3800	20240124	-43.68	2000	20240703	7.00	3800	-43.68	20240124	2000	7.00	20240703	3800	-43.68	20240124	2000	7.00	20240703	3.07	N	067000	500	353 억	1171026	N	N	381	N	N
87	20240717	110619	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2140	15	2	0.71	34071780	15895	11.02	2130	2175	2130	2760	1490	2125	2143.55	1.68	2607	2218	2171	2148	2101	2078	2160	2090	354	635	500	1530	5	1	69903446	1496	27.09	1.41	12	0.02	79.00	1517.00	3800	20240124	-43.68	2000	20240703	7.00	3800	-43.68	20240124	2000	7.00	20240703	3800	-43.68	20240124	2000	7.00	20240703	3.07	N	067000	500	353 억	1171026	N	N	381	N	N
88	20240717	100619	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2155	30	2	1.41	26371470	12301	8.53	2130	2175	2130	2760	1490	2125	2143.85	1.68	2496	2218	2171	2148	2101	2078	2160	2090	354	635	500	1530	5	1	69903446	1506	27.28	1.42	12	0.02	79.00	1517.00	3800	20240124	-43.29	2000	20240703	7.75	3800	-43.29	20240124	2000	7.75	20240703	3800	-43.29	20240124	2000	7.75	20240703	3.07	N	067000	500	353 억	1171026	N	N	381	N	N
89	20240717	090509	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2150	25	2	1.18	14710810	6871	4.76	2130	2150	2130	2760	1490	2125	2141.00	1.68	2534	2218	2171	2148	2101	2078	2160	2090	354	635	500	1530	5	1	69903446	1503	27.22	1.42	12	0.01	79.00	1517.00	3800	20240124	-43.42	2000	20240703	7.50	3800	-43.42	20240124	2000	7.50	20240703	3800	-43.42	20240124	2000	7.50	20240703	3.07	N	067000	500	353 억	1171026	N	N	381	N	N
90	20240716	160620	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2125	-60	5	-2.75	310203800	144161	59.84	2195	2195	2125	2840	1530	2185	2151.79	1.72	-31453	2245	2215	2165	2135	2085	2230	2150	354	655	500	1570	5	1	69903446	1485	26.90	1.40	12	0.21	79.00	1517.00	3800	20240124	-44.08	2000	20240703	6.25	3800	-44.08	20240124	2000	6.25	20240703	3800	-44.08	20240124	2000	6.25	20240703	3.08	N	067000	500	353 억	1202978	N	N	381	N	N
91	20240716	150626	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2140	-45	5	-2.06	263721190	122386	50.80	2195	2195	2135	2840	1530	2185	2154.83	1.72	-30232	2245	2215	2165	2135	2085	2230	2150	354	655	500	1570	5	1	69903446	1496	27.09	1.41	12	0.18	79.00	1517.00	3800	20240124	-43.68	2000	20240703	7.00	3800	-43.68	20240124	2000	7.00	20240703	3800	-43.68	20240124	2000	7.00	20240703	3.08	N	067000	500	353 억	1202978	N	N	89	N	N
92	20240716	140624	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2150	-35	5	-1.60	240699610	111661	46.35	2195	2195	2135	2840	1530	2185	2155.63	1.72	-27331	2245	2215	2165	2135	2085	2230	2150	354	655	500	1570	5	1	69903446	1503	27.22	1.42	12	0.16	79.00	1517.00	3800	20240124	-43.42	2000	20240703	7.50	3800	-43.42	20240124	2000	7.50	20240703	3800	-43.42	20240124	2000	7.50	20240703	3.08	N	067000	500	353 억	1202978	N	N	89	N	N
93	20240716	130625	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2155	-30	5	-1.37	226057190	104850	43.52	2195	2195	2135	2840	1530	2185	2156.01	1.72	-30167	2245	2215	2165	2135	2085	2230	2150	354	655	500	1570	5	1	69903446	1506	27.28	1.42	12	0.15	79.00	1517.00	3800	20240124	-43.29	2000	20240703	7.75	3800	-43.29	20240124	2000	7.75	20240703	3800	-43.29	20240124	2000	7.75	20240703	3.08	N	067000	500	353 억	1202978	N	N	89	N	N
94	20240716	120623	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2145	-40	5	-1.83	213080795	98818	41.02	2195	2195	2135	2840	1530	2185	2156.30	1.72	-29951	2245	2215	2165	2135	2085	2230	2150	354	655	500	1570	5	1	69903446	1499	27.15	1.41	12	0.14	79.00	1517.00	3800	20240124	-43.55	2000	20240703	7.25	3800	-43.55	20240124	2000	7.25	20240703	3800	-43.55	20240124	2000	7.25	20240703	3.08	N	067000	500	353 억	1202978	N	N	89	N	N
95	20240716	110622	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2150	-35	5	-1.60	199117395	92305	38.32	2195	2195	2135	2840	1530	2185	2157.17	1.72	-29615	2245	2215	2165	2135	2085	2230	2150	354	655	500	1570	5	1	69903446	1503	27.22	1.42	12	0.13	79.00	1517.00	3800	20240124	-43.42	2000	20240703	7.50	3800	-43.42	20240124	2000	7.50	20240703	3800	-43.42	20240124	2000	7.50	20240703	3.08	N	067000	500	353 억	1202978	N	N	89	N	N
96	20240716	100623	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2150	-35	5	-1.60	144054545	66607	27.65	2195	2195	2145	2840	1530	2185	2162.75	1.72	-25200	2245	2215	2165	2135	2085	2230	2150	354	655	500	1570	5	1	69903446	1503	27.22	1.42	12	0.10	79.00	1517.00	3800	20240124	-43.42	2000	20240703	7.50	3800	-43.42	20240124	2000	7.50	20240703	3800	-43.42	20240124	2000	7.50	20240703	3.08	N	067000	500	353 억	1202978	N	N	89	N	N
97	20240716	090621	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2185	0	3	0.00	15207405	6974	2.89	2195	2195	2170	2840	1530	2185	2180.59	1.72	-1722	2245	2215	2165	2135	2085	2230	2150	354	655	500	1570	5	1	69903446	1527	27.66	1.44	12	0.01	79.00	1517.00	3800	20240124	-42.50	2000	20240703	9.25	3800	-42.50	20240124	2000	9.25	20240703	3800	-42.50	20240124	2000	9.25	20240703	3.08	N	067000	500	353 억	1202978	N	N	89	N	N
98	20240715	160613	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2185	65	2	3.07	521057410	240483	283.59	2150	2195	2115	2755	1485	2120	2166.71	1.65	47617	2176	2147	2126	2097	2076	2162	2112	354	635	500	1520	5	1	69903446	1527	27.66	1.44	12	0.34	79.00	1517.00	3800	20240124	-42.50	2000	20240703	9.25	3800	-42.50	20240124	2000	9.25	20240703	3800	-42.50	20240124	2000	9.25	20240703	3.08	N	067000	500	353 억	1156381	N	N	89	N	N
99	20240715	150617	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2180	60	2	2.83	437116570	201971	238.18	2150	2195	2115	2755	1485	2120	2164.25	1.65	46793	2176	2147	2126	2097	2076	2162	2112	354	635	500	1520	5	1	69903446	1524	27.59	1.44	12	0.29	79.00	1517.00	3800	20240124	-42.63	2000	20240703	9.00	3800	-42.63	20240124	2000	9.00	20240703	3800	-42.63	20240124	2000	9.00	20240703	3.08	N	067000	500	353 억	1156381	N	N	5242	N	N
100	20240715	140616	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2180	60	2	2.83	402449165	186045	219.40	2150	2195	2115	2755	1485	2120	2163.18	1.65	46181	2176	2147	2126	2097	2076	2162	2112	354	635	500	1520	5	1	69903446	1524	27.59	1.44	12	0.27	79.00	1517.00	3800	20240124	-42.63	2000	20240703	9.00	3800	-42.63	20240124	2000	9.00	20240703	3800	-42.63	20240124	2000	9.00	20240703	3.08	N	067000	500	353 억	1156381	N	N	5242	N	N
101	20240715	130616	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2170	50	2	2.36	382177655	176741	208.42	2150	2195	2115	2755	1485	2120	2162.36	1.65	45348	2176	2147	2126	2097	2076	2162	2112	354	635	500	1520	5	1	69903446	1517	27.47	1.43	12	0.25	79.00	1517.00	3800	20240124	-42.89	2000	20240703	8.50	3800	-42.89	20240124	2000	8.50	20240703	3800	-42.89	20240124	2000	8.50	20240703	3.08	N	067000	500	353 억	1156381	N	N	5242	N	N
102	20240715	120617	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2175	55	2	2.59	292195550	135419	159.69	2150	2195	2115	2755	1485	2120	2157.71	1.65	21448	2176	2147	2126	2097	2076	2162	2112	354	635	500	1520	5	1	69903446	1520	27.53	1.43	12	0.19	79.00	1517.00	3800	20240124	-42.76	2000	20240703	8.75	3800	-42.76	20240124	2000	8.75	20240703	3800	-42.76	20240124	2000	8.75	20240703	3.08	N	067000	500	353 억	1156381	N	N	5242	N	N
103	20240715	110616	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2125	5	2	0.24	237242000	110061	129.79	2150	2195	2115	2755	1485	2120	2155.55	1.65	28702	2176	2147	2126	2097	2076	2162	2112	354	635	500	1520	5	1	69903446	1485	26.90	1.40	12	0.16	79.00	1517.00	3800	20240124	-44.08	2000	20240703	6.25	3800	-44.08	20240124	2000	6.25	20240703	3800	-44.08	20240124	2000	6.25	20240703	3.08	N	067000	500	353 억	1156381	N	N	5242	N	N
104	20240715	100616	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2140	20	2	0.94	207016115	95943	113.14	2150	2195	2115	2755	1485	2120	2157.70	1.65	30681	2176	2147	2126	2097	2076	2162	2112	354	635	500	1520	5	1	69903446	1496	27.09	1.41	12	0.14	79.00	1517.00	3800	20240124	-43.68	2000	20240703	7.00	3800	-43.68	20240124	2000	7.00	20240703	3800	-43.68	20240124	2000	7.00	20240703	3.08	N	067000	500	353 억	1156381	N	N	5242	N	N
105	20240715	090617	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2180	60	2	2.83	102297195	47527	56.05	2150	2180	2135	2755	1485	2120	2152.40	1.65	30944	2176	2147	2126	2097	2076	2162	2112	354	635	500	1520	5	1	69903446	1524	27.59	1.44	12	0.07	79.00	1517.00	3800	20240124	-42.63	2000	20240703	9.00	3800	-42.63	20240124	2000	9.00	20240703	3800	-42.63	20240124	2000	9.00	20240703	3.08	N	067000	500	353 억	1156381	N	N	5242	N	N
106	20240712	160611	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2120	10	2	0.47	180286990	84688	92.76	2105	2155	2105	2740	1480	2110	2128.84	1.63	15071	2173	2141	2123	2091	2073	2132	2082	354	630	500	1510	5	1	69903446	1482	26.84	1.40	12	0.12	79.00	1517.00	3800	20240124	-44.21	2000	20240703	6.00	3800	-44.21	20240124	2000	6.00	20240703	3800	-44.21	20240124	2000	6.00	20240703	3.12	N	067000	500	353 억	1140785	N	N	5242	N	N
107	20240712	150616	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2135	25	2	1.18	159663260	74969	82.12	2105	2155	2105	2740	1480	2110	2129.72	1.63	13788	2173	2141	2123	2091	2073	2132	2082	354	630	500	1510	5	1	69903446	1492	27.03	1.41	12	0.11	79.00	1517.00	3800	20240124	-43.82	2000	20240703	6.75	3800	-43.82	20240124	2000	6.75	20240703	3800	-43.82	20240124	2000	6.75	20240703	3.12	N	067000	500	353 억	1140785	N	N	1094	N	N
108	20240712	140619	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2130	20	2	0.95	141538560	66430	72.76	2105	2155	2105	2740	1480	2110	2130.64	1.63	10888	2173	2141	2123	2091	2073	2132	2082	354	630	500	1510	5	1	69903446	1489	26.96	1.40	12	0.10	79.00	1517.00	3800	20240124	-43.95	2000	20240703	6.50	3800	-43.95	20240124	2000	6.50	20240703	3800	-43.95	20240124	2000	6.50	20240703	3.12	N	067000	500	353 억	1140785	N	N	1094	N	N
109	20240712	130614	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2125	15	2	0.71	127426905	59788	65.49	2105	2155	2105	2740	1480	2110	2131.31	1.63	11669	2173	2141	2123	2091	2073	2132	2082	354	630	500	1510	5	1	69903446	1485	26.90	1.40	12	0.09	79.00	1517.00	3800	20240124	-44.08	2000	20240703	6.25	3800	-44.08	20240124	2000	6.25	20240703	3800	-44.08	20240124	2000	6.25	20240703	3.12	N	067000	500	353 억	1140785	N	N	1094	N	N
110	20240712	120614	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2125	15	2	0.71	124954910	58623	64.21	2105	2155	2105	2740	1480	2110	2131.50	1.63	11580	2173	2141	2123	2091	2073	2132	2082	354	630	500	1510	5	1	69903446	1485	26.90	1.40	12	0.08	79.00	1517.00	3800	20240124	-44.08	2000	20240703	6.25	3800	-44.08	20240124	2000	6.25	20240703	3800	-44.08	20240124	2000	6.25	20240703	3.12	N	067000	500	353 억	1140785	N	N	1094	N	N
111	20240712	110612	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2125	15	2	0.71	103794215	48672	53.31	2105	2155	2105	2740	1480	2110	2132.52	1.63	13646	2173	2141	2123	2091	2073	2132	2082	354	630	500	1510	5	1	69903446	1485	26.90	1.40	12	0.07	79.00	1517.00	3800	20240124	-44.08	2000	20240703	6.25	3800	-44.08	20240124	2000	6.25	20240703	3800	-44.08	20240124	2000	6.25	20240703	3.12	N	067000	500	353 억	1140785	N	N	1094	N	N
112	20240712	100614	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2130	20	2	0.95	83072405	38885	42.59	2105	2155	2105	2740	1480	2110	2136.36	1.63	12976	2173	2141	2123	2091	2073	2132	2082	354	630	500	1510	5	1	69903446	1489	26.96	1.40	12	0.06	79.00	1517.00	3800	20240124	-43.95	2000	20240703	6.50	3800	-43.95	20240124	2000	6.50	20240703	3800	-43.95	20240124	2000	6.50	20240703	3.12	N	067000	500	353 억	1140785	N	N	1094	N	N
113	20240712	090611	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2115	5	2	0.24	12149470	5734	6.28	2105	2140	2105	2740	1480	2110	2118.85	1.63	-2125	2173	2141	2123	2091	2073	2132	2082	354	630	500	1510	5	1	69903446	1478	26.77	1.39	12	0.01	79.00	1517.00	3800	20240124	-44.34	2000	20240703	5.75	3800	-44.34	20240124	2000	5.75	20240703	3800	-44.34	20240124	2000	5.75	20240703	3.12	N	067000	500	353 억	1140785	N	N	1094	N	N
114	20240711	160609	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2110	-30	5	-1.40	193021275	90499	81.74	2140	2155	2105	2780	1500	2140	2132.98	1.66	-18801	2190	2165	2125	2100	2060	2177	2112	354	640	500	1540	5	1	69903446	1475	26.71	1.39	12	0.13	79.00	1517.00	3860	20230705	-45.34	2000	20240703	5.50	3800	-44.47	20240124	2000	5.50	20240703	3800	-44.47	20240124	2000	5.50	20240703	3.11	N	067000	500	353 억	1158227	N	N	1094	N	N
115	20240711	150614	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2130	-10	5	-0.47	176401995	82632	74.64	2140	2155	2105	2780	1500	2140	2134.79	1.66	-16614	2190	2165	2125	2100	2060	2177	2112	354	640	500	1540	5	1	69903446	1489	26.96	1.40	12	0.12	79.00	1517.00	3860	20230705	-44.82	2000	20240703	6.50	3800	-43.95	20240124	2000	6.50	20240703	3800	-43.95	20240124	2000	6.50	20240703	3.11	N	067000	500	353 억	1158227	N	N	0	N	N
116	20240711	140614	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2135	-5	5	-0.23	154940040	72577	65.55	2140	2155	2105	2780	1500	2140	2134.84	1.66	-13716	2190	2165	2125	2100	2060	2177	2112	354	640	500	1540	5	1	69903446	1492	27.03	1.41	12	0.10	79.00	1517.00	3860	20230705	-44.69	2000	20240703	6.75	3800	-43.82	20240124	2000	6.75	20240703	3800	-43.82	20240124	2000	6.75	20240703	3.11	N	067000	500	353 억	1158227	N	N	0	N	N
117	20240711	130612	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2125	-15	5	-0.70	123568180	57783	52.19	2140	2155	2120	2780	1500	2140	2138.49	1.66	-11691	2190	2165	2125	2100	2060	2177	2112	354	640	500	1540	5	1	69903446	1485	26.90	1.40	12	0.08	79.00	1517.00	3860	20230705	-44.95	2000	20240703	6.25	3800	-44.08	20240124	2000	6.25	20240703	3800	-44.08	20240124	2000	6.25	20240703	3.11	N	067000	500	353 억	1158227	N	N	0	N	N
118	20240711	120612	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2140	0	3	0.00	112314955	52488	47.41	2140	2155	2120	2780	1500	2140	2139.82	1.66	-12559	2190	2165	2125	2100	2060	2177	2112	354	640	500	1540	5	1	69903446	1496	27.09	1.41	12	0.08	79.00	1517.00	3860	20230705	-44.56	2000	20240703	7.00	3800	-43.68	20240124	2000	7.00	20240703	3800	-43.68	20240124	2000	7.00	20240703	3.11	N	067000	500	353 억	1158227	N	N	0	N	N
119	20240711	110611	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2135	-5	5	-0.23	79268790	36978	33.40	2140	2155	2130	2780	1500	2140	2143.67	1.66	-10501	2190	2165	2125	2100	2060	2177	2112	354	640	500	1540	5	1	69903446	1492	27.03	1.41	12	0.05	79.00	1517.00	3860	20230705	-44.69	2000	20240703	6.75	3800	-43.82	20240124	2000	6.75	20240703	3800	-43.82	20240124	2000	6.75	20240703	3.11	N	067000	500	353 억	1158227	N	N	0	N	N
120	20240711	100611	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2140	0	3	0.00	42188635	19669	17.77	2140	2155	2130	2780	1500	2140	2144.93	1.66	-4123	2190	2165	2125	2100	2060	2177	2112	354	640	500	1540	5	1	69903446	1496	27.09	1.41	12	0.03	79.00	1517.00	3860	20230705	-44.56	2000	20240703	7.00	3800	-43.68	20240124	2000	7.00	20240703	3800	-43.68	20240124	2000	7.00	20240703	3.11	N	067000	500	353 억	1158227	N	N	0	N	N
121	20240711	090609	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2145	5	2	0.23	6273630	2933	2.65	2140	2150	2135	2780	1500	2140	2138.98	1.66	-1658	2190	2165	2125	2100	2060	2177	2112	354	640	500	1540	5	1	69903446	1499	27.15	1.41	12	0.00	79.00	1517.00	3860	20230705	-44.43	2000	20240703	7.25	3800	-43.55	20240124	2000	7.25	20240703	3800	-43.55	20240124	2000	7.25	20240703	3.11	N	067000	500	353 억	1158227	N	N	0	N	N
122	20240710	160609	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2140	20	2	0.94	232998185	110151	68.99	2120	2150	2085	2755	1485	2120	2115.13	1.71	-27365	2166	2142	2116	2092	2066	2155	2105	354	635	500	1520	5	1	69903446	1496	27.09	1.41	12	0.16	79.00	1517.00	3940	20230704	-45.69	2000	20240703	7.00	3800	-43.68	20240124	2000	7.00	20240703	3800	-43.68	20240124	2000	7.00	20240703	3.16	N	067000	500	353 억	1192723	N	N	735	N	N
123	20240710	150611	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2130	10	2	0.47	209237095	99031	62.03	2120	2150	2085	2755	1485	2120	2112.84	1.71	-24512	2166	2142	2116	2092	2066	2155	2105	354	635	500	1520	5	1	69903446	1489	26.96	1.40	12	0.14	79.00	1517.00	3940	20230704	-45.94	2000	20240703	6.50	3800	-43.95	20240124	2000	6.50	20240703	3800	-43.95	20240124	2000	6.50	20240703	3.16	N	067000	500	353 억	1192723	N	N	735	N	N
124	20240710	140609	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2120	0	3	0.00	156859115	74489	46.66	2120	2125	2085	2755	1485	2120	2105.80	1.71	-21553	2166	2142	2116	2092	2066	2155	2105	354	635	500	1520	5	1	69903446	1482	26.84	1.40	12	0.11	79.00	1517.00	3940	20230704	-46.19	2000	20240703	6.00	3800	-44.21	20240124	2000	6.00	20240703	3800	-44.21	20240124	2000	6.00	20240703	3.16	N	067000	500	353 억	1192723	N	N	735	N	N
125	20240710	130609	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2125	5	2	0.24	147392875	70020	43.86	2120	2125	2085	2755	1485	2120	2105.01	1.71	-20493	2166	2142	2116	2092	2066	2155	2105	354	635	500	1520	5	1	69903446	1485	26.90	1.40	12	0.10	79.00	1517.00	3940	20230704	-46.07	2000	20240703	6.25	3800	-44.08	20240124	2000	6.25	20240703	3800	-44.08	20240124	2000	6.25	20240703	3.16	N	067000	500	353 억	1192723	N	N	735	N	N
126	20240710	120610	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2100	-20	5	-0.94	119578995	56858	35.61	2120	2125	2085	2755	1485	2120	2103.12	1.71	-15909	2166	2142	2116	2092	2066	2155	2105	354	635	500	1520	5	1	69903446	1468	26.58	1.38	12	0.08	79.00	1517.00	3940	20230704	-46.70	2000	20240703	5.00	3800	-44.74	20240124	2000	5.00	20240703	3800	-44.74	20240124	2000	5.00	20240703	3.16	N	067000	500	353 억	1192723	N	N	735	N	N
127	20240710	110610	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2110	-10	5	-0.47	74384955	35318	22.12	2120	2125	2095	2755	1485	2120	2106.15	1.71	-14296	2166	2142	2116	2092	2066	2155	2105	354	635	500	1520	5	1	69903446	1475	26.71	1.39	12	0.05	79.00	1517.00	3940	20230704	-46.45	2000	20240703	5.50	3800	-44.47	20240124	2000	5.50	20240703	3800	-44.47	20240124	2000	5.50	20240703	3.16	N	067000	500	353 억	1192723	N	N	735	N	N
128	20240710	100606	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2105	-15	5	-0.71	49942170	23698	14.84	2120	2125	2095	2755	1485	2120	2107.44	1.71	-11215	2166	2142	2116	2092	2066	2155	2105	354	635	500	1520	5	1	69903446	1471	26.65	1.39	12	0.03	79.00	1517.00	3940	20230704	-46.57	2000	20240703	5.25	3800	-44.61	20240124	2000	5.25	20240703	3800	-44.61	20240124	2000	5.25	20240703	3.16	N	067000	500	353 억	1192723	N	N	735	N	N
129	20240710	090608	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2110	-10	5	-0.47	17956875	8489	5.32	2120	2125	2105	2755	1485	2120	2115.31	1.71	-7303	2166	2142	2116	2092	2066	2155	2105	354	635	500	1520	5	1	69903446	1475	26.71	1.39	12	0.01	79.00	1517.00	3940	20230704	-46.45	2000	20240703	5.50	3800	-44.47	20240124	2000	5.50	20240703	3800	-44.47	20240124	2000	5.50	20240703	3.16	N	067000	500	353 억	1192723	N	N	735	N	N
130	20240709	160607	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2120	25	2	1.19	337888570	159590	95.43	2090	2140	2090	2720	1470	2095	2117.23	1.74	-21261	2141	2117	2071	2047	2001	2130	2060	354	625	500	1500	5	1	69903446	1482	26.84	1.40	12	0.23	79.00	1517.00	3980	20230703	-46.73	2000	20240703	6.00	3800	-44.21	20240124	2000	6.00	20240703	3800	-44.21	20240124	2000	6.00	20240703	3.14	N	067000	500	353 억	1216240	N	N	735	N	N
131	20240709	150608	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2105	10	2	0.48	321077050	151633	90.67	2090	2140	2090	2720	1470	2095	2117.46	1.74	-21814	2141	2117	2071	2047	2001	2130	2060	354	625	500	1500	5	1	69903446	1471	26.65	1.39	12	0.22	79.00	1517.00	3980	20230703	-47.11	2000	20240703	5.25	3800	-44.61	20240124	2000	5.25	20240703	3800	-44.61	20240124	2000	5.25	20240703	3.14	N	067000	500	353 억	1216240	N	N	423	N	N
132	20240709	140609	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2105	10	2	0.48	283432195	133723	79.96	2090	2140	2090	2720	1470	2095	2119.55	1.74	-25560	2141	2117	2071	2047	2001	2130	2060	354	625	500	1500	5	1	69903446	1471	26.65	1.39	12	0.19	79.00	1517.00	3980	20230703	-47.11	2000	20240703	5.25	3800	-44.61	20240124	2000	5.25	20240703	3800	-44.61	20240124	2000	5.25	20240703	3.14	N	067000	500	353 억	1216240	N	N	423	N	N
133	20240709	130611	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2120	25	2	1.19	255912680	120696	72.17	2090	2140	2090	2720	1470	2095	2120.31	1.74	-20299	2141	2117	2071	2047	2001	2130	2060	354	625	500	1500	5	1	69903446	1482	26.84	1.40	12	0.17	79.00	1517.00	3980	20230703	-46.73	2000	20240703	6.00	3800	-44.21	20240124	2000	6.00	20240703	3800	-44.21	20240124	2000	6.00	20240703	3.14	N	067000	500	353 억	1216240	N	N	423	N	N
134	20240709	120612	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2120	25	2	1.19	224742585	105981	63.37	2090	2140	2090	2720	1470	2095	2120.59	1.74	-19358	2141	2117	2071	2047	2001	2130	2060	354	625	500	1500	5	1	69903446	1482	26.84	1.40	12	0.15	79.00	1517.00	3980	20230703	-46.73	2000	20240703	6.00	3800	-44.21	20240124	2000	6.00	20240703	3800	-44.21	20240124	2000	6.00	20240703	3.14	N	067000	500	353 억	1216240	N	N	423	N	N
135	20240709	110611	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2125	30	2	1.43	196578555	92717	55.44	2090	2140	2090	2720	1470	2095	2120.20	1.74	-21491	2141	2117	2071	2047	2001	2130	2060	354	625	500	1500	5	1	69903446	1485	26.90	1.40	12	0.13	79.00	1517.00	3980	20230703	-46.61	2000	20240703	6.25	3800	-44.08	20240124	2000	6.25	20240703	3800	-44.08	20240124	2000	6.25	20240703	3.14	N	067000	500	353 억	1216240	N	N	423	N	N
136	20240709	100609	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2130	35	2	1.67	104644975	49587	29.65	2090	2135	2090	2720	1470	2095	2110.33	1.74	-6071	2141	2117	2071	2047	2001	2130	2060	354	625	500	1500	5	1	69903446	1489	26.96	1.40	12	0.07	79.00	1517.00	3980	20230703	-46.48	2000	20240703	6.50	3800	-43.95	20240124	2000	6.50	20240703	3800	-43.95	20240124	2000	6.50	20240703	3.14	N	067000	500	353 억	1216240	N	N	423	N	N
137	20240709	090608	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2090	-5	5	-0.24	18878740	9030	5.40	2090	2100	2090	2720	1470	2095	2090.67	1.74	1287	2141	2117	2071	2047	2001	2130	2060	354	625	500	1500	5	1	69903446	1461	26.46	1.38	12	0.01	79.00	1517.00	3980	20230703	-47.49	2000	20240703	4.50	3800	-45.00	20240124	2000	4.50	20240703	3800	-45.00	20240124	2000	4.50	20240703	3.14	N	067000	500	353 억	1216240	N	N	423	N	N
138	20240708	160604	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2095	80	2	3.97	344390295	166301	154.09	2025	2095	2025	2615	1415	2015	2070.86	1.63	76151	2071	2042	2026	1997	1981	2057	2012	354	600	500	1450	5	1	69903446	1464	26.52	1.38	12	0.24	79.00	1517.00	3980	20230703	-47.36	2000	20240703	4.75	3800	-44.87	20240124	2000	4.75	20240703	3800	-44.87	20240124	2000	4.75	20240703	3.16	N	067000	500	353 억	1141494	N	N	423	N	N
139	20240708	150606	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2080	65	2	3.23	297445285	143805	133.24	2025	2095	2025	2615	1415	2015	2068.39	1.63	65107	2071	2042	2026	1997	1981	2057	2012	354	600	500	1450	5	1	69903446	1454	26.33	1.37	12	0.21	79.00	1517.00	3980	20230703	-47.74	2000	20240703	4.00	3800	-45.26	20240124	2000	4.00	20240703	3800	-45.26	20240124	2000	4.00	20240703	3.16	N	067000	500	353 억	1141494	N	N	3	N	N
140	20240708	140607	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2075	60	2	2.98	241163315	116813	108.23	2025	2090	2025	2615	1415	2015	2064.52	1.63	61917	2071	2042	2026	1997	1981	2057	2012	354	600	500	1450	5	1	69903446	1450	26.27	1.37	12	0.17	79.00	1517.00	3980	20230703	-47.86	2000	20240703	3.75	3800	-45.39	20240124	2000	3.75	20240703	3800	-45.39	20240124	2000	3.75	20240703	3.16	N	067000	500	353 억	1141494	N	N	3	N	N
141	20240708	130603	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2075	60	2	2.98	223409640	108272	100.32	2025	2090	2025	2615	1415	2015	2063.41	1.63	54763	2071	2042	2026	1997	1981	2057	2012	354	600	500	1450	5	1	69903446	1450	26.27	1.37	12	0.15	79.00	1517.00	3980	20230703	-47.86	2000	20240703	3.75	3800	-45.39	20240124	2000	3.75	20240703	3800	-45.39	20240124	2000	3.75	20240703	3.16	N	067000	500	353 억	1141494	N	N	3	N	N
142	20240708	120606	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2080	65	2	3.23	199692170	96850	89.74	2025	2090	2025	2615	1415	2015	2061.87	1.63	54006	2071	2042	2026	1997	1981	2057	2012	354	600	500	1450	5	1	69903446	1454	26.33	1.37	12	0.14	79.00	1517.00	3980	20230703	-47.74	2000	20240703	4.00	3800	-45.26	20240124	2000	4.00	20240703	3800	-45.26	20240124	2000	4.00	20240703	3.16	N	067000	500	353 억	1141494	N	N	3	N	N
143	20240708	110603	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2065	50	2	2.48	146801390	71394	66.15	2025	2085	2025	2615	1415	2015	2056.21	1.63	43837	2071	2042	2026	1997	1981	2057	2012	354	600	500	1450	5	1	69903446	1444	26.14	1.36	12	0.10	79.00	1517.00	3980	20230703	-48.12	2000	20240703	3.25	3800	-45.66	20240124	2000	3.25	20240703	3800	-45.66	20240124	2000	3.25	20240703	3.16	N	067000	500	353 억	1141494	N	N	3	N	N
144	20240708	100604	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2060	45	2	2.23	82038930	40082	37.14	2025	2065	2025	2615	1415	2015	2046.78	1.63	27430	2071	2042	2026	1997	1981	2057	2012	354	600	500	1450	5	1	69903446	1440	26.08	1.36	12	0.06	79.00	1517.00	3980	20230703	-48.24	2000	20240703	3.00	3800	-45.79	20240124	2000	3.00	20240703	3800	-45.79	20240124	2000	3.00	20240703	3.16	N	067000	500	353 억	1141494	N	N	3	N	N
145	20240708	090604	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2035	20	2	0.99	3347570	1647	1.53	2025	2040	2025	2615	1415	2015	2032.53	1.63	510	2071	2042	2026	1997	1981	2057	2012	354	600	500	1450	5	1	69903446	1423	25.76	1.34	12	0.00	79.00	1517.00	3980	20230703	-48.87	2000	20240703	1.75	3800	-46.45	20240124	2000	1.75	20240703	3800	-46.45	20240124	2000	1.75	20240703	3.16	N	067000	500	353 억	1141494	N	N	3	N	N
146	20240705	160601	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2015	0	3	0.00	217785390	106851	56.44	2010	2055	2010	2615	1415	2015	2038.31	1.62	7734	2061	2037	2021	1997	1981	2035	1995	354	600	500	1450	5	1	69903446	1409	25.51	1.33	12	0.15	79.00	1517.00	3995	20230629	-49.56	2000	20240703	0.75	3800	-46.97	20240124	2000	0.75	20240703	3860	-47.80	20230705	2000	0.75	20240703	3.16	N	067000	500	353 억	1133979	N	N	3	N	N
147	20240705	150604	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2030	15	2	0.74	184036125	90137	47.61	2010	2055	2010	2615	1415	2015	2041.74	1.62	7013	2061	2037	2021	1997	1981	2035	1995	354	600	500	1450	5	1	69903446	1419	25.70	1.34	12	0.13	79.00	1517.00	3995	20230629	-49.19	2000	20240703	1.50	3800	-46.58	20240124	2000	1.50	20240703	3860	-47.41	20230705	2000	1.50	20240703	3.16	N	067000	500	353 억	1133979	N	N	5	N	N
148	20240705	140604	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2050	35	2	1.74	144412245	70770	37.38	2010	2055	2010	2615	1415	2015	2040.59	1.62	14345	2061	2037	2021	1997	1981	2035	1995	354	600	500	1450	5	1	69903446	1433	25.95	1.35	12	0.10	79.00	1517.00	3995	20230629	-48.69	2000	20240703	2.50	3800	-46.05	20240124	2000	2.50	20240703	3860	-46.89	20230705	2000	2.50	20240703	3.16	N	067000	500	353 억	1133979	N	N	5	N	N
149	20240705	130603	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2040	25	2	1.24	133923520	65643	34.67	2010	2055	2010	2615	1415	2015	2040.18	1.62	13393	2061	2037	2021	1997	1981	2035	1995	354	600	500	1450	5	1	69903446	1426	25.82	1.34	12	0.09	79.00	1517.00	3995	20230629	-48.94	2000	20240703	2.00	3800	-46.32	20240124	2000	2.00	20240703	3860	-47.15	20230705	2000	2.00	20240703	3.16	N	067000	500	353 억	1133979	N	N	5	N	N
150	20240705	120603	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2035	20	2	0.99	85901265	42154	22.27	2010	2055	2010	2615	1415	2015	2037.80	1.62	8890	2061	2037	2021	1997	1981	2035	1995	354	600	500	1450	5	1	69903446	1423	25.76	1.34	12	0.06	79.00	1517.00	3995	20230629	-49.06	2000	20240703	1.75	3800	-46.45	20240124	2000	1.75	20240703	3860	-47.28	20230705	2000	1.75	20240703	3.16	N	067000	500	353 억	1133979	N	N	5	N	N
151	20240705	110601	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2030	15	2	0.74	75422835	37007	19.55	2010	2055	2010	2615	1415	2015	2038.07	1.62	6196	2061	2037	2021	1997	1981	2035	1995	354	600	500	1450	5	1	69903446	1419	25.70	1.34	12	0.05	79.00	1517.00	3995	20230629	-49.19	2000	20240703	1.50	3800	-46.58	20240124	2000	1.50	20240703	3860	-47.41	20230705	2000	1.50	20240703	3.16	N	067000	500	353 억	1133979	N	N	5	N	N
152	20240705	100602	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2040	25	2	1.24	64454000	31611	16.70	2010	2055	2010	2615	1415	2015	2038.97	1.62	7045	2061	2037	2021	1997	1981	2035	1995	354	600	500	1450	5	1	69903446	1426	25.82	1.34	12	0.05	79.00	1517.00	3995	20230629	-48.94	2000	20240703	2.00	3800	-46.32	20240124	2000	2.00	20240703	3860	-47.15	20230705	2000	2.00	20240703	3.16	N	067000	500	353 억	1133979	N	N	5	N	N
153	20240705	090602	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2025	10	2	0.50	4756215	2366	1.25	2010	2025	2010	2615	1415	2015	2010.23	1.62	511	2061	2037	2021	1997	1981	2035	1995	354	600	500	1450	5	1	69903446	1416	25.63	1.33	12	0.00	79.00	1517.00	3995	20230629	-49.31	2000	20240703	1.25	3800	-46.71	20240124	2000	1.25	20240703	3860	-47.54	20230705	2000	1.25	20240703	3.16	N	067000	500	353 억	1133979	N	N	5	N	N
154	20240704	160559	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2015	-10	5	-0.49	379524185	187836	71.96	2015	2045	2005	2630	1420	2025	2020.51	1.57	8730	2155	2090	2045	1980	1935	2067	1957	354	605	500	1450	5	1	69903446	1409	25.51	1.33	12	0.27	79.00	1517.00	4080	20230628	-50.61	2000	20240703	0.75	3800	-46.97	20240124	2000	0.75	20240703	3940	-48.86	20230704	2000	0.75	20240703	3.10	N	067000	500	353 억	1095683	N	N	5	N	N
155	20240704	150602	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2020	-5	5	-0.25	355807480	176067	67.45	2015	2045	2005	2630	1420	2025	2020.86	1.57	8239	2155	2090	2045	1980	1935	2067	1957	354	605	500	1450	5	1	69903446	1412	25.57	1.33	12	0.25	79.00	1517.00	4080	20230628	-50.49	2000	20240703	1.00	3800	-46.84	20240124	2000	1.00	20240703	3940	-48.73	20230704	2000	1.00	20240703	3.10	N	067000	500	353 억	1095683	N	N	27	N	N
156	20240704	140601	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2015	-10	5	-0.49	315006680	155859	59.71	2015	2045	2005	2630	1420	2025	2021.10	1.57	7601	2155	2090	2045	1980	1935	2067	1957	354	605	500	1450	5	1	69903446	1409	25.51	1.33	12	0.22	79.00	1517.00	4080	20230628	-50.61	2000	20240703	0.75	3800	-46.97	20240124	2000	0.75	20240703	3940	-48.86	20230704	2000	0.75	20240703	3.10	N	067000	500	353 억	1095683	N	N	27	N	N
157	20240704	130602	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2015	-10	5	-0.49	287035500	141955	54.38	2015	2045	2005	2630	1420	2025	2022.02	1.57	10561	2155	2090	2045	1980	1935	2067	1957	354	605	500	1450	5	1	69903446	1409	25.51	1.33	12	0.20	79.00	1517.00	4080	20230628	-50.61	2000	20240703	0.75	3800	-46.97	20240124	2000	0.75	20240703	3940	-48.86	20230704	2000	0.75	20240703	3.10	N	067000	500	353 억	1095683	N	N	27	N	N
158	20240704	120600	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2020	-5	5	-0.25	219291845	108260	41.47	2015	2045	2015	2630	1420	2025	2025.60	1.57	5795	2155	2090	2045	1980	1935	2067	1957	354	605	500	1450	5	1	69903446	1412	25.57	1.33	12	0.15	79.00	1517.00	4080	20230628	-50.49	2000	20240703	1.00	3800	-46.84	20240124	2000	1.00	20240703	3940	-48.73	20230704	2000	1.00	20240703	3.10	N	067000	500	353 억	1095683	N	N	27	N	N
159	20240704	110600	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2025	0	3	0.00	163691105	80762	30.94	2015	2045	2015	2630	1420	2025	2026.83	1.57	15681	2155	2090	2045	1980	1935	2067	1957	354	605	500	1450	5	1	69903446	1416	25.63	1.33	12	0.12	79.00	1517.00	4080	20230628	-50.37	2000	20240703	1.25	3800	-46.71	20240124	2000	1.25	20240703	3940	-48.60	20230704	2000	1.25	20240703	3.10	N	067000	500	353 억	1095683	N	N	27	N	N
160	20240704	100600	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2045	20	2	0.99	138522555	68385	26.20	2015	2045	2015	2630	1420	2025	2025.63	1.57	24274	2155	2090	2045	1980	1935	2067	1957	354	605	500	1450	5	1	69903446	1430	25.89	1.35	12	0.10	79.00	1517.00	4080	20230628	-49.88	2000	20240703	2.25	3800	-46.18	20240124	2000	2.25	20240703	3940	-48.10	20230704	2000	2.25	20240703	3.10	N	067000	500	353 억	1095683	N	N	27	N	N
161	20240704	090601	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2035	10	2	0.49	90870435	44967	17.23	2015	2040	2015	2630	1420	2025	2020.82	1.57	18081	2155	2090	2045	1980	1935	2067	1957	354	605	500	1450	5	1	69903446	1423	25.76	1.34	12	0.06	79.00	1517.00	4080	20230628	-50.12	2000	20240703	1.75	3800	-46.45	20240124	2000	1.75	20240703	3940	-48.35	20230704	2000	1.75	20240703	3.10	N	067000	500	353 억	1095683	N	N	27	N	N
162	20240703	160558	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	2025	-50	5	-2.41	529865855	259670	92.69	2075	2110	2000	2695	1455	2075	2040.57	1.55	12288	2185	2130	2095	2040	2005	2112	2022	354	620	500	1490	5	1	69903446	1416	25.63	1.33	12	0.37	79.00	1517.00	4180	20230627	-51.56	2000	20240703	1.25	3800	-46.71	20240124	2000	1.25	20240703	3980	-49.12	20230703	2000	1.25	20240703	3.09	N	067000	500	353 억	1085721	N	N	27	N	N
163	20240703	150600	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	2025	-50	5	-2.41	490840490	240431	85.82	2075	2110	2000	2695	1455	2075	2041.50	1.55	9364	2185	2130	2095	2040	2005	2112	2022	354	620	500	1490	5	1	69903446	1416	25.63	1.33	12	0.34	79.00	1517.00	4180	20230627	-51.56	2000	20240703	1.25	3800	-46.71	20240124	2000	1.25	20240703	3980	-49.12	20230703	2000	1.25	20240703	3.09	N	067000	500	353 억	1085721	N	N	22	N	N
164	20240703	140600	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	2025	-50	5	-2.41	420853485	205940	73.51	2075	2110	2000	2695	1455	2075	2043.57	1.55	-7962	2185	2130	2095	2040	2005	2112	2022	354	620	500	1490	5	1	69903446	1416	25.63	1.33	12	0.29	79.00	1517.00	4180	20230627	-51.56	2000	20240703	1.25	3800	-46.71	20240124	2000	1.25	20240703	3980	-49.12	20230703	2000	1.25	20240703	3.09	N	067000	500	353 억	1085721	N	N	22	N	N
165	20240703	130559	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	2030	-45	5	-2.17	398042155	194696	69.50	2075	2110	2000	2695	1455	2075	2044.43	1.55	-13012	2185	2130	2095	2040	2005	2112	2022	354	620	500	1490	5	1	69903446	1419	25.70	1.34	12	0.28	79.00	1517.00	4180	20230627	-51.44	2000	20240703	1.50	3800	-46.58	20240124	2000	1.50	20240703	3980	-48.99	20230703	2000	1.50	20240703	3.09	N	067000	500	353 억	1085721	N	N	22	N	N
166	20240703	120558	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	2040	-35	5	-1.69	365893200	178860	63.85	2075	2110	2000	2695	1455	2075	2045.70	1.55	-18721	2185	2130	2095	2040	2005	2112	2022	354	620	500	1490	5	1	69903446	1426	25.82	1.34	12	0.26	79.00	1517.00	4180	20230627	-51.20	2000	20240703	2.00	3800	-46.32	20240124	2000	2.00	20240703	3980	-48.74	20230703	2000	2.00	20240703	3.09	N	067000	500	353 억	1085721	N	N	22	N	N
167	20240703	110601	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	2035	-40	5	-1.93	194106320	93944	33.53	2075	2110	2030	2695	1455	2075	2066.19	1.55	-32028	2185	2130	2095	2040	2005	2112	2022	354	620	500	1490	5	1	69903446	1423	25.76	1.34	12	0.13	79.00	1517.00	4180	20230627	-51.32	2030	20240703	0.25	3800	-46.45	20240124	2030	0.25	20240703	3980	-48.87	20230703	2030	0.25	20240703	3.09	N	067000	500	353 억	1085721	N	N	22	N	N
168	20240703	100600	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	2060	-15	5	-0.72	107541890	51766	18.48	2075	2110	2055	2695	1455	2075	2077.46	1.55	-21135	2185	2130	2095	2040	2005	2112	2022	354	620	500	1490	5	1	69903446	1440	26.08	1.36	12	0.07	79.00	1517.00	4180	20230627	-50.72	2055	20240703	0.24	3800	-45.79	20240124	2055	0.24	20240703	3980	-48.24	20230703	2055	0.24	20240703	3.09	N	067000	500	353 억	1085721	N	N	22	N	N
169	20240703	090558	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2090	15	2	0.72	8945650	4302	1.54	2075	2100	2075	2695	1455	2075	2079.42	1.55	572	2185	2130	2095	2040	2005	2112	2022	354	620	500	1490	5	1	69903446	1461	26.46	1.38	12	0.01	79.00	1517.00	4180	20230627	-50.00	2060	20240702	1.46	3800	-45.00	20240124	2060	1.46	20240702	3980	-47.49	20230703	2060	1.46	20240702	3.09	N	067000	500	353 억	1085721	N	N	22	N	N
170	20240702	160557	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	2075	-75	5	-3.49	584652120	279839	217.47	2135	2150	2060	2795	1505	2150	2089.27	1.62	-45606	2190	2170	2150	2130	2110	2170	2130	354	645	500	1540	5	1	69903446	1450	26.27	1.37	12	0.40	79.00	1517.00	4320	20230626	-51.97	2060	20240702	0.73	3800	-45.39	20240124	2060	0.73	20240702	3980	-47.86	20230703	2060	0.73	20240702	3.10	N	067000	500	353 억	1131328	N	N	22	N	N
171	20240702	150558	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	2080	-70	5	-3.26	559743605	267874	208.17	2135	2150	2060	2795	1505	2150	2089.58	1.62	-44090	2190	2170	2150	2130	2110	2170	2130	354	645	500	1540	5	1	69903446	1454	26.33	1.37	12	0.38	79.00	1517.00	4320	20230626	-51.85	2060	20240702	0.97	3800	-45.26	20240124	2060	0.97	20240702	3980	-47.74	20230703	2060	0.97	20240702	3.10	N	067000	500	353 억	1131328	N	N	0	N	N
172	20240702	140558	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	2090	-60	5	-2.79	537555675	257233	199.90	2135	2150	2060	2795	1505	2150	2089.76	1.62	-44036	2190	2170	2150	2130	2110	2170	2130	354	645	500	1540	5	1	69903446	1461	26.46	1.38	12	0.37	79.00	1517.00	4320	20230626	-51.62	2060	20240702	1.46	3800	-45.00	20240124	2060	1.46	20240702	3980	-47.49	20230703	2060	1.46	20240702	3.10	N	067000	500	353 억	1131328	N	N	0	N	N
173	20240702	130558	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	2090	-60	5	-2.79	520959755	249270	193.71	2135	2150	2060	2795	1505	2150	2089.94	1.62	-41190	2190	2170	2150	2130	2110	2170	2130	354	645	500	1540	5	1	69903446	1461	26.46	1.38	12	0.36	79.00	1517.00	4320	20230626	-51.62	2060	20240702	1.46	3800	-45.00	20240124	2060	1.46	20240702	3980	-47.49	20230703	2060	1.46	20240702	3.10	N	067000	500	353 억	1131328	N	N	0	N	N
174	20240702	120559	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	2080	-70	5	-3.26	464597665	222157	172.64	2135	2150	2060	2795	1505	2150	2091.30	1.62	-41451	2190	2170	2150	2130	2110	2170	2130	354	645	500	1540	5	1	69903446	1454	26.33	1.37	12	0.32	79.00	1517.00	4320	20230626	-51.85	2060	20240702	0.97	3800	-45.26	20240124	2060	0.97	20240702	3980	-47.74	20230703	2060	0.97	20240702	3.10	N	067000	500	353 억	1131328	N	N	0	N	N
175	20240702	110557	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	2085	-65	5	-3.02	446053620	213244	165.72	2135	2150	2060	2795	1505	2150	2091.75	1.62	-40375	2190	2170	2150	2130	2110	2170	2130	354	645	500	1540	5	1	69903446	1457	26.39	1.37	12	0.31	79.00	1517.00	4320	20230626	-51.74	2060	20240702	1.21	3800	-45.13	20240124	2060	1.21	20240702	3980	-47.61	20230703	2060	1.21	20240702	3.10	N	067000	500	353 억	1131328	N	N	0	N	N
176	20240702	100558	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	2085	-65	5	-3.02	302221845	143816	111.76	2135	2150	2075	2795	1505	2150	2101.45	1.62	-40234	2190	2170	2150	2130	2110	2170	2130	354	645	500	1540	5	1	69903446	1457	26.39	1.37	12	0.21	79.00	1517.00	4320	20230626	-51.74	2075	20240702	0.48	3800	-45.13	20240124	2075	0.48	20240702	3980	-47.61	20230703	2075	0.48	20240702	3.10	N	067000	500	353 억	1131328	N	N	0	N	N
177	20240702	090559	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2140	-10	5	-0.47	21917670	10257	7.97	2135	2150	2135	2795	1505	2150	2136.85	1.62	113	2190	2170	2150	2130	2110	2170	2130	354	645	500	1540	5	1	69903446	1496	27.09	1.41	12	0.01	79.00	1517.00	4320	20230626	-50.46	2085	20240625	2.64	3800	-43.68	20240124	2085	2.64	20240625	3980	-46.23	20230703	2085	2.64	20240625	3.10	N	067000	500	353 억	1131328	N	N	0	N	N
178	20240701	160556	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2150	5	2	0.23	268373170	124930	84.72	2150	2170	2130	2785	1505	2145	2148.18	1.66	-32148	2178	2161	2133	2116	2088	2170	2125	354	640	500	1540	5	1	69903446	1503	27.22	1.42	12	0.18	79.00	1517.00	4320	20230626	-50.23	2085	20240625	3.12	3800	-43.42	20240124	2085	3.12	20240625	3980	-45.98	20230703	2085	3.12	20240625	3.12	N	067000	500	353 억	1163248	N	N	1	N	N
179	20240701	150558	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2150	5	2	0.23	250231875	116485	78.99	2150	2170	2130	2785	1505	2145	2148.19	1.66	-29762	2178	2161	2133	2116	2088	2170	2125	354	640	500	1540	5	1	69903446	1503	27.22	1.42	12	0.17	79.00	1517.00	4320	20230626	-50.23	2085	20240625	3.12	3800	-43.42	20240124	2085	3.12	20240625	3980	-45.98	20230703	2085	3.12	20240625	3.12	N	067000	500	353 억	1163248	N	N	1	N	N
180	20240701	140556	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2155	10	2	0.47	236009360	109869	74.51	2150	2170	2130	2785	1505	2145	2148.10	1.66	-29002	2178	2161	2133	2116	2088	2170	2125	354	640	500	1540	5	1	69903446	1506	27.28	1.42	12	0.16	79.00	1517.00	4320	20230626	-50.12	2085	20240625	3.36	3800	-43.29	20240124	2085	3.36	20240625	3980	-45.85	20230703	2085	3.36	20240625	3.12	N	067000	500	353 억	1163248	N	N	1	N	N
181	20240701	130556	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2145	0	3	0.00	184913375	86061	58.36	2150	2170	2130	2785	1505	2145	2148.63	1.66	-29130	2178	2161	2133	2116	2088	2170	2125	354	640	500	1540	5	1	69903446	1499	27.15	1.41	12	0.12	79.00	1517.00	4320	20230626	-50.35	2085	20240625	2.88	3800	-43.55	20240124	2085	2.88	20240625	3980	-46.11	20230703	2085	2.88	20240625	3.12	N	067000	500	353 억	1163248	N	N	1	N	N
182	20240701	120558	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2160	15	2	0.70	146906170	68361	46.36	2150	2170	2130	2785	1505	2145	2148.98	1.66	-25543	2178	2161	2133	2116	2088	2170	2125	354	640	500	1540	5	1	69903446	1510	27.34	1.42	12	0.10	79.00	1517.00	4320	20230626	-50.00	2085	20240625	3.60	3800	-43.16	20240124	2085	3.60	20240625	3980	-45.73	20230703	2085	3.60	20240625	3.12	N	067000	500	353 억	1163248	N	N	1	N	N
183	20240701	110556	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2145	0	3	0.00	133144210	61961	42.02	2150	2170	2130	2785	1505	2145	2148.84	1.66	-24980	2178	2161	2133	2116	2088	2170	2125	354	640	500	1540	5	1	69903446	1499	27.15	1.41	12	0.09	79.00	1517.00	4320	20230626	-50.35	2085	20240625	2.88	3800	-43.55	20240124	2085	2.88	20240625	3980	-46.11	20230703	2085	2.88	20240625	3.12	N	067000	500	353 억	1163248	N	N	1	N	N
184	20240701	100555	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2160	15	2	0.70	90894310	42385	28.74	2150	2165	2130	2785	1505	2145	2144.49	1.66	-16480	2178	2161	2133	2116	2088	2170	2125	354	640	500	1540	5	1	69903446	1510	27.34	1.42	12	0.06	79.00	1517.00	4320	20230626	-50.00	2085	20240625	3.60	3800	-43.16	20240124	2085	3.60	20240625	3980	-45.73	20230703	2085	3.60	20240625	3.12	N	067000	500	353 억	1163248	N	N	1	N	N
185	20240701	090554	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2130	-15	5	-0.70	9543310	4450	3.02	2150	2150	2130	2785	1505	2145	2144.56	1.66	-1846	2178	2161	2133	2116	2088	2170	2125	354	640	500	1540	5	1	69903446	1489	26.96	1.40	12	0.01	79.00	1517.00	4320	20230626	-50.69	2085	20240625	2.16	3800	-43.95	20240124	2085	2.16	20240625	3980	-46.48	20230703	2085	2.16	20240625	3.12	N	067000	500	353 억	1163248	N	N	1	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History