KissMeData/201490/price/prices-20240701.csv at d21a4642e3c77e556b7d64f466e00a23806983c5

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	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240731	160946	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2410	0	3	0.00	181958970	75903	60.15	2385	2425	2375	3130	1690	2410	2397.25	0.56	20110	2483	2446	2408	2371	2333	2427	2352	156	720	500	1730	5	1	31257770	753	9.68	0.58	12	0.24	249.00	4191.00	3540	20231208	-31.92	2160	20240704	11.57	3480	-30.75	20240131	2160	11.57	20240704	3540	-31.92	20231208	2160	11.57	20240704	5.68	N	201490	500	156 억	174119	N	N	N	N
3	20240731	151000	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2400	-10	5	-0.41	167314025	69819	55.33	2385	2425	2375	3130	1690	2410	2396.40	0.56	19053	2483	2446	2408	2371	2333	2427	2352	156	720	500	1730	5	1	31257770	750	9.64	0.57	12	0.22	249.00	4191.00	3540	20231208	-32.20	2160	20240704	11.11	3480	-31.03	20240131	2160	11.11	20240704	3540	-32.20	20231208	2160	11.11	20240704	5.68	N	201490	500	156 억	174119	N	N	N	N
4	20240731	141000	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2400	-10	5	-0.41	117364450	49087	38.90	2385	2405	2375	3130	1690	2410	2390.95	0.56	7634	2483	2446	2408	2371	2333	2427	2352	156	720	500	1730	5	1	31257770	750	9.64	0.57	12	0.16	249.00	4191.00	3540	20231208	-32.20	2160	20240704	11.11	3480	-31.03	20240131	2160	11.11	20240704	3540	-32.20	20231208	2160	11.11	20240704	5.68	N	201490	500	156 억	174119	N	N	N	N
5	20240731	130955	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2400	-10	5	-0.41	105765445	44242	35.06	2385	2405	2375	3130	1690	2410	2390.61	0.56	5556	2483	2446	2408	2371	2333	2427	2352	156	720	500	1730	5	1	31257770	750	9.64	0.57	12	0.14	249.00	4191.00	3540	20231208	-32.20	2160	20240704	11.11	3480	-31.03	20240131	2160	11.11	20240704	3540	-32.20	20231208	2160	11.11	20240704	5.68	N	201490	500	156 억	174119	N	N	N	N
6	20240731	120955	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2395	-15	5	-0.62	86144215	36073	28.59	2385	2400	2375	3130	1690	2410	2388.05	0.56	3683	2483	2446	2408	2371	2333	2427	2352	156	720	500	1730	5	1	31257770	749	9.62	0.57	12	0.12	249.00	4191.00	3540	20231208	-32.34	2160	20240704	10.88	3480	-31.18	20240131	2160	10.88	20240704	3540	-32.34	20231208	2160	10.88	20240704	5.68	N	201490	500	156 억	174119	N	N	N	N
7	20240731	110958	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2390	-20	5	-0.83	77387210	32404	25.68	2385	2400	2375	3130	1690	2410	2388.20	0.56	3512	2483	2446	2408	2371	2333	2427	2352	156	720	500	1730	5	1	31257770	747	9.60	0.57	12	0.10	249.00	4191.00	3540	20231208	-32.49	2160	20240704	10.65	3480	-31.32	20240131	2160	10.65	20240704	3540	-32.49	20231208	2160	10.65	20240704	5.68	N	201490	500	156 억	174119	N	N	N	N
8	20240731	100954	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2400	-10	5	-0.41	34992510	14680	11.63	2385	2400	2375	3130	1690	2410	2383.68	0.56	1013	2483	2446	2408	2371	2333	2427	2352	156	720	500	1730	5	1	31257770	750	9.64	0.57	12	0.05	249.00	4191.00	3540	20231208	-32.20	2160	20240704	11.11	3480	-31.03	20240131	2160	11.11	20240704	3540	-32.20	20231208	2160	11.11	20240704	5.68	N	201490	500	156 억	174119	N	N	N	N
9	20240731	090954	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2400	-10	5	-0.41	13970925	5865	4.65	2385	2400	2375	3130	1690	2410	2382.08	0.56	-23	2483	2446	2408	2371	2333	2427	2352	156	720	500	1730	5	1	31257770	750	9.64	0.57	12	0.02	249.00	4191.00	3540	20231208	-32.20	2160	20240704	11.11	3480	-31.03	20240131	2160	11.11	20240704	3540	-32.20	20231208	2160	11.11	20240704	5.68	N	201490	500	156 억	174119	N	N	N	N
10	20240730	160930	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2410	-25	5	-1.03	301681770	126048	117.94	2425	2445	2370	3165	1705	2435	2393.39	0.52	12222	2471	2452	2431	2412	2391	2462	2422	156	730	500	1750	5	1	31257770	753	9.68	0.58	12	0.40	249.00	4191.00	3540	20231208	-31.92	2160	20240704	11.57	3480	-30.75	20240131	2160	11.57	20240704	3540	-31.92	20231208	2160	11.57	20240704	5.75	N	201490	500	156 억	161490	N	N	N	N
11	20240730	150948	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2400	-35	5	-1.44	274377705	114698	107.32	2425	2445	2370	3165	1705	2435	2392.18	0.52	15150	2471	2452	2431	2412	2391	2462	2422	156	730	500	1750	5	1	31257770	750	9.64	0.57	12	0.37	249.00	4191.00	3540	20231208	-32.20	2160	20240704	11.11	3480	-31.03	20240131	2160	11.11	20240704	3540	-32.20	20231208	2160	11.11	20240704	5.75	N	201490	500	156 억	161490	N	N	N	N
12	20240730	140937	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2405	-30	5	-1.23	157933050	65861	61.63	2425	2445	2375	3165	1705	2435	2397.98	0.52	1097	2471	2452	2431	2412	2391	2462	2422	156	730	500	1750	5	1	31257770	752	9.66	0.57	12	0.21	249.00	4191.00	3540	20231208	-32.06	2160	20240704	11.34	3480	-30.89	20240131	2160	11.34	20240704	3540	-32.06	20231208	2160	11.34	20240704	5.75	N	201490	500	156 억	161490	N	N	N	N
13	20240730	130941	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2410	-25	5	-1.03	154737385	64534	60.38	2425	2445	2375	3165	1705	2435	2397.77	0.52	1994	2471	2452	2431	2412	2391	2462	2422	156	730	500	1750	5	1	31257770	753	9.68	0.58	12	0.21	249.00	4191.00	3540	20231208	-31.92	2160	20240704	11.57	3480	-30.75	20240131	2160	11.57	20240704	3540	-31.92	20231208	2160	11.57	20240704	5.75	N	201490	500	156 억	161490	N	N	N	N
14	20240730	120935	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2395	-40	5	-1.64	127976415	53403	49.97	2425	2445	2375	3165	1705	2435	2396.43	0.52	7652	2471	2452	2431	2412	2391	2462	2422	156	730	500	1750	5	1	31257770	749	9.62	0.57	12	0.17	249.00	4191.00	3540	20231208	-32.34	2160	20240704	10.88	3480	-31.18	20240131	2160	10.88	20240704	3540	-32.34	20231208	2160	10.88	20240704	5.75	N	201490	500	156 억	161490	N	N	N	N
15	20240730	110940	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2400	-35	5	-1.44	126743430	52890	49.49	2425	2445	2375	3165	1705	2435	2396.36	0.52	8136	2471	2452	2431	2412	2391	2462	2422	156	730	500	1750	5	1	31257770	750	9.64	0.57	12	0.17	249.00	4191.00	3540	20231208	-32.20	2160	20240704	11.11	3480	-31.03	20240131	2160	11.11	20240704	3540	-32.20	20231208	2160	11.11	20240704	5.75	N	201490	500	156 억	161490	N	N	N	N
16	20240730	100947	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2400	-35	5	-1.44	47512060	19741	18.47	2425	2445	2375	3165	1705	2435	2406.77	0.52	-5760	2471	2452	2431	2412	2391	2462	2422	156	730	500	1750	5	1	31257770	750	9.64	0.57	12	0.06	249.00	4191.00	3540	20231208	-32.20	2160	20240704	11.11	3480	-31.03	20240131	2160	11.11	20240704	3540	-32.20	20231208	2160	11.11	20240704	5.75	N	201490	500	156 억	161490	N	N	N	N
17	20240730	090951	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2445	10	2	0.41	4984430	2055	1.92	2425	2445	2425	3165	1705	2435	2425.51	0.52	262	2471	2452	2431	2412	2391	2462	2422	156	730	500	1750	5	1	31257770	764	9.82	0.58	12	0.01	249.00	4191.00	3540	20231208	-30.93	2160	20240704	13.19	3480	-29.74	20240131	2160	13.19	20240704	3540	-30.93	20231208	2160	13.19	20240704	5.75	N	201490	500	156 억	161490	N	N	N	N
18	20240729	160929	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2435	15	2	0.62	258982955	106800	108.97	2420	2450	2410	3145	1695	2420	2424.90	0.44	26337	2480	2450	2420	2390	2360	2465	2405	156	725	500	1740	5	1	31257770	761	9.78	0.58	12	0.34	249.00	4191.00	3540	20231208	-31.21	2160	20240704	12.73	3480	-30.03	20240131	2160	12.73	20240704	3540	-31.21	20231208	2160	12.73	20240704	5.81	N	201490	500	156 억	136301	N	N	N	N
19	20240729	150944	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2430	10	2	0.41	245137335	101110	103.16	2420	2450	2410	3145	1695	2420	2424.46	0.44	26885	2480	2450	2420	2390	2360	2465	2405	156	725	500	1740	5	1	31257770	760	9.76	0.58	12	0.32	249.00	4191.00	3540	20231208	-31.36	2160	20240704	12.50	3480	-30.17	20240131	2160	12.50	20240704	3540	-31.36	20231208	2160	12.50	20240704	5.81	N	201490	500	156 억	136301	N	N	N	N
20	20240729	140949	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2425	5	2	0.21	212647445	87723	89.50	2420	2450	2410	3145	1695	2420	2424.08	0.44	23899	2480	2450	2420	2390	2360	2465	2405	156	725	500	1740	5	1	31257770	758	9.74	0.58	12	0.28	249.00	4191.00	3540	20231208	-31.50	2160	20240704	12.27	3480	-30.32	20240131	2160	12.27	20240704	3540	-31.50	20231208	2160	12.27	20240704	5.81	N	201490	500	156 억	136301	N	N	N	N
21	20240729	130948	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2430	10	2	0.41	122094265	50233	51.25	2420	2450	2410	3145	1695	2420	2430.56	0.44	-1684	2480	2450	2420	2390	2360	2465	2405	156	725	500	1740	5	1	31257770	760	9.76	0.58	12	0.16	249.00	4191.00	3540	20231208	-31.36	2160	20240704	12.50	3480	-30.17	20240131	2160	12.50	20240704	3540	-31.36	20231208	2160	12.50	20240704	5.81	N	201490	500	156 억	136301	N	N	N	N
22	20240729	120945	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2430	10	2	0.41	106142875	43633	44.52	2420	2450	2420	3145	1695	2420	2432.63	0.44	-1582	2480	2450	2420	2390	2360	2465	2405	156	725	500	1740	5	1	31257770	760	9.76	0.58	12	0.14	249.00	4191.00	3540	20231208	-31.36	2160	20240704	12.50	3480	-30.17	20240131	2160	12.50	20240704	3540	-31.36	20231208	2160	12.50	20240704	5.81	N	201490	500	156 억	136301	N	N	N	N
23	20240729	110937	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2425	5	2	0.21	93326985	38341	39.12	2420	2450	2420	3145	1695	2420	2434.13	0.44	-101	2480	2450	2420	2390	2360	2465	2405	156	725	500	1740	5	1	31257770	758	9.74	0.58	12	0.12	249.00	4191.00	3540	20231208	-31.50	2160	20240704	12.27	3480	-30.32	20240131	2160	12.27	20240704	3540	-31.50	20231208	2160	12.27	20240704	5.81	N	201490	500	156 억	136301	N	N	N	N
24	20240729	100934	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2430	10	2	0.41	52422195	21573	22.01	2420	2450	2420	3145	1695	2420	2429.99	0.44	2325	2480	2450	2420	2390	2360	2465	2405	156	725	500	1740	5	1	31257770	760	9.76	0.58	12	0.07	249.00	4191.00	3540	20231208	-31.36	2160	20240704	12.50	3480	-30.17	20240131	2160	12.50	20240704	3540	-31.36	20231208	2160	12.50	20240704	5.81	N	201490	500	156 억	136301	N	N	N	N
25	20240729	090932	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2440	20	2	0.83	22094535	9107	9.29	2420	2450	2420	3145	1695	2420	2426.10	0.44	4121	2480	2450	2420	2390	2360	2465	2405	156	725	500	1740	5	1	31257770	763	9.80	0.58	12	0.03	249.00	4191.00	3540	20231208	-31.07	2160	20240704	12.96	3480	-29.89	20240131	2160	12.96	20240704	3540	-31.07	20231208	2160	12.96	20240704	5.81	N	201490	500	156 억	136301	N	N	N	N
26	20240726	160919	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2420	-5	5	-0.21	233758995	96967	89.79	2410	2450	2390	3150	1700	2425	2410.71	0.37	19947	2488	2456	2408	2376	2328	2472	2392	156	725	500	1740	5	1	31257770	756	9.72	0.58	12	0.31	249.00	4191.00	3540	20231208	-31.64	2160	20240704	12.04	3480	-30.46	20240131	2160	12.04	20240704	3540	-31.64	20231208	2160	12.04	20240704	5.82	N	201490	500	156 억	116809	N	N	N	N
27	20240726	150929	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2410	-15	5	-0.62	219328795	90979	84.25	2410	2450	2390	3150	1700	2425	2410.76	0.37	16738	2488	2456	2408	2376	2328	2472	2392	156	725	500	1740	5	1	31257770	753	9.68	0.58	12	0.29	249.00	4191.00	3540	20231208	-31.92	2160	20240704	11.57	3480	-30.75	20240131	2160	11.57	20240704	3540	-31.92	20231208	2160	11.57	20240704	5.82	N	201490	500	156 억	116809	N	N	N	N
28	20240726	140930	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2420	-5	5	-0.21	154103510	64043	59.30	2410	2450	2390	3150	1700	2425	2406.25	0.37	7299	2488	2456	2408	2376	2328	2472	2392	156	725	500	1740	5	1	31257770	756	9.72	0.58	12	0.20	249.00	4191.00	3540	20231208	-31.64	2160	20240704	12.04	3480	-30.46	20240131	2160	12.04	20240704	3540	-31.64	20231208	2160	12.04	20240704	5.82	N	201490	500	156 억	116809	N	N	N	N
29	20240726	130930	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2405	-20	5	-0.82	133454890	55477	51.37	2410	2450	2390	3150	1700	2425	2405.59	0.37	7616	2488	2456	2408	2376	2328	2472	2392	156	725	500	1740	5	1	31257770	752	9.66	0.57	12	0.18	249.00	4191.00	3540	20231208	-32.06	2160	20240704	11.34	3480	-30.89	20240131	2160	11.34	20240704	3540	-32.06	20231208	2160	11.34	20240704	5.82	N	201490	500	156 억	116809	N	N	N	N
30	20240726	120934	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2410	-15	5	-0.62	92827745	38527	35.68	2410	2450	2390	3150	1700	2425	2409.42	0.37	3696	2488	2456	2408	2376	2328	2472	2392	156	725	500	1740	5	1	31257770	753	9.68	0.58	12	0.12	249.00	4191.00	3540	20231208	-31.92	2160	20240704	11.57	3480	-30.75	20240131	2160	11.57	20240704	3540	-31.92	20231208	2160	11.57	20240704	5.82	N	201490	500	156 억	116809	N	N	N	N
31	20240726	110935	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2410	-15	5	-0.62	44602060	18474	17.11	2410	2450	2390	3150	1700	2425	2414.31	0.37	-2333	2488	2456	2408	2376	2328	2472	2392	156	725	500	1740	5	1	31257770	753	9.68	0.58	12	0.06	249.00	4191.00	3540	20231208	-31.92	2160	20240704	11.57	3480	-30.75	20240131	2160	11.57	20240704	3540	-31.92	20231208	2160	11.57	20240704	5.82	N	201490	500	156 억	116809	N	N	N	N
32	20240726	100927	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2425	0	3	0.00	21239940	8788	8.14	2410	2450	2390	3150	1700	2425	2416.92	0.37	-1295	2488	2456	2408	2376	2328	2472	2392	156	725	500	1740	5	1	31257770	758	9.74	0.58	12	0.03	249.00	4191.00	3540	20231208	-31.50	2160	20240704	12.27	3480	-30.32	20240131	2160	12.27	20240704	3540	-31.50	20231208	2160	12.27	20240704	5.82	N	201490	500	156 억	116809	N	N	N	N
33	20240726	090925	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2445	20	2	0.82	7554355	3118	2.89	2410	2450	2400	3150	1700	2425	2422.82	0.37	563	2488	2456	2408	2376	2328	2472	2392	156	725	500	1740	5	1	31257770	764	9.82	0.58	12	0.01	249.00	4191.00	3540	20231208	-30.93	2160	20240704	13.19	3480	-29.74	20240131	2160	13.19	20240704	3540	-30.93	20231208	2160	13.19	20240704	5.82	N	201490	500	156 억	116809	N	N	N	N
34	20240725	160925	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2425	15	2	0.62	255914590	106589	138.81	2395	2440	2360	3130	1690	2410	2400.90	0.32	17726	2496	2452	2411	2367	2326	2475	2390	156	720	500	1730	5	1	31257770	758	9.74	0.58	12	0.34	249.00	4191.00	3540	20231208	-31.50	2160	20240704	12.27	3480	-30.32	20240131	2160	12.27	20240704	3540	-31.50	20231208	2160	12.27	20240704	5.90	N	201490	500	156 억	98647	N	N	N	N
35	20240725	150936	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2415	5	2	0.21	243622640	101506	132.19	2395	2440	2360	3130	1690	2410	2400.08	0.32	16765	2496	2452	2411	2367	2326	2475	2390	156	720	500	1730	5	1	31257770	755	9.70	0.58	12	0.32	249.00	4191.00	3540	20231208	-31.78	2160	20240704	11.81	3480	-30.60	20240131	2160	11.81	20240704	3540	-31.78	20231208	2160	11.81	20240704	5.90	N	201490	500	156 억	98647	N	N	N	N
36	20240725	140933	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2430	20	2	0.83	220609905	91983	119.79	2395	2440	2360	3130	1690	2410	2398.38	0.32	16440	2496	2452	2411	2367	2326	2475	2390	156	720	500	1730	5	1	31257770	760	9.76	0.58	12	0.29	249.00	4191.00	3540	20231208	-31.36	2160	20240704	12.50	3480	-30.17	20240131	2160	12.50	20240704	3540	-31.36	20231208	2160	12.50	20240704	5.90	N	201490	500	156 억	98647	N	N	N	N
37	20240725	130926	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2415	5	2	0.21	188035345	78560	102.31	2395	2430	2360	3130	1690	2410	2393.53	0.32	10567	2496	2452	2411	2367	2326	2475	2390	156	720	500	1730	5	1	31257770	755	9.70	0.58	12	0.25	249.00	4191.00	3540	20231208	-31.78	2160	20240704	11.81	3480	-30.60	20240131	2160	11.81	20240704	3540	-31.78	20231208	2160	11.81	20240704	5.90	N	201490	500	156 억	98647	N	N	N	N
38	20240725	120933	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2390	-20	5	-0.83	115612325	48460	63.11	2395	2410	2360	3130	1690	2410	2385.73	0.32	-100	2496	2452	2411	2367	2326	2475	2390	156	720	500	1730	5	1	31257770	747	9.60	0.57	12	0.16	249.00	4191.00	3540	20231208	-32.49	2160	20240704	10.65	3480	-31.32	20240131	2160	10.65	20240704	3540	-32.49	20231208	2160	10.65	20240704	5.90	N	201490	500	156 억	98647	N	N	N	N
39	20240725	110930	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2390	-20	5	-0.83	98379200	41221	53.68	2395	2410	2360	3130	1690	2410	2386.63	0.32	-1396	2496	2452	2411	2367	2326	2475	2390	156	720	500	1730	5	1	31257770	747	9.60	0.57	12	0.13	249.00	4191.00	3540	20231208	-32.49	2160	20240704	10.65	3480	-31.32	20240131	2160	10.65	20240704	3540	-32.49	20231208	2160	10.65	20240704	5.90	N	201490	500	156 억	98647	N	N	N	N
40	20240725	100923	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2380	-30	5	-1.24	85520095	35818	46.65	2395	2410	2360	3130	1690	2410	2387.63	0.32	1074	2496	2452	2411	2367	2326	2475	2390	156	720	500	1730	5	1	31257770	744	9.56	0.57	12	0.11	249.00	4191.00	3540	20231208	-32.77	2160	20240704	10.19	3480	-31.61	20240131	2160	10.19	20240704	3540	-32.77	20231208	2160	10.19	20240704	5.90	N	201490	500	156 억	98647	N	N	N	N
41	20240725	090919	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2380	-30	5	-1.24	5608975	2345	3.05	2395	2410	2375	3130	1690	2410	2391.89	0.32	-592	2496	2452	2411	2367	2326	2475	2390	156	720	500	1730	5	1	31257770	744	9.56	0.57	12	0.01	249.00	4191.00	3540	20231208	-32.77	2160	20240704	10.19	3480	-31.61	20240131	2160	10.19	20240704	3540	-32.77	20231208	2160	10.19	20240704	5.90	N	201490	500	156 억	98647	N	N	N	N
42	20240724	160919	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2410	5	2	0.21	185479225	76630	86.65	2385	2455	2370	3125	1685	2405	2420.55	0.28	9377	2458	2431	2403	2376	2348	2417	2362	156	720	500	1730	5	1	31257770	753	9.68	0.58	12	0.25	249.00	4191.00	3540	20231208	-31.92	2160	20240704	11.57	3480	-30.75	20240131	2160	11.57	20240704	3540	-31.92	20231208	2160	11.57	20240704	5.83	N	201490	500	156 억	87198	N	N	N	N
43	20240724	150934	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2410	5	2	0.21	172250370	71141	80.45	2385	2455	2370	3125	1685	2405	2421.25	0.28	10444	2458	2431	2403	2376	2348	2417	2362	156	720	500	1730	5	1	31257770	753	9.68	0.58	12	0.23	249.00	4191.00	3540	20231208	-31.92	2160	20240704	11.57	3480	-30.75	20240131	2160	11.57	20240704	3540	-31.92	20231208	2160	11.57	20240704	5.83	N	201490	500	156 억	87198	N	N	N	N
44	20240724	140927	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2430	25	2	1.04	149591650	61779	69.86	2385	2455	2370	3125	1685	2405	2421.40	0.28	11700	2458	2431	2403	2376	2348	2417	2362	156	720	500	1730	5	1	31257770	760	9.76	0.58	12	0.20	249.00	4191.00	3540	20231208	-31.36	2160	20240704	12.50	3480	-30.17	20240131	2160	12.50	20240704	3540	-31.36	20231208	2160	12.50	20240704	5.83	N	201490	500	156 억	87198	N	N	N	N
45	20240724	130934	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2425	20	2	0.83	145065665	59913	67.75	2385	2455	2370	3125	1685	2405	2421.27	0.28	11997	2458	2431	2403	2376	2348	2417	2362	156	720	500	1730	5	1	31257770	758	9.74	0.58	12	0.19	249.00	4191.00	3540	20231208	-31.50	2160	20240704	12.27	3480	-30.32	20240131	2160	12.27	20240704	3540	-31.50	20231208	2160	12.27	20240704	5.83	N	201490	500	156 억	87198	N	N	N	N
46	20240724	120931	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2430	25	2	1.04	124994005	51633	58.39	2385	2455	2370	3125	1685	2405	2420.82	0.28	10959	2458	2431	2403	2376	2348	2417	2362	156	720	500	1730	5	1	31257770	760	9.76	0.58	12	0.17	249.00	4191.00	3540	20231208	-31.36	2160	20240704	12.50	3480	-30.17	20240131	2160	12.50	20240704	3540	-31.36	20231208	2160	12.50	20240704	5.83	N	201490	500	156 억	87198	N	N	N	N
47	20240724	110927	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2435	30	2	1.25	115510385	47734	53.98	2385	2455	2370	3125	1685	2405	2419.88	0.28	10579	2458	2431	2403	2376	2348	2417	2362	156	720	500	1730	5	1	31257770	761	9.78	0.58	12	0.15	249.00	4191.00	3540	20231208	-31.21	2160	20240704	12.73	3480	-30.03	20240131	2160	12.73	20240704	3540	-31.21	20231208	2160	12.73	20240704	5.83	N	201490	500	156 억	87198	N	N	N	N
48	20240724	100955	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2435	30	2	1.25	74959120	31097	35.16	2385	2455	2370	3125	1685	2405	2410.49	0.28	10895	2458	2431	2403	2376	2348	2417	2362	156	720	500	1730	5	1	31257770	761	9.78	0.58	12	0.10	249.00	4191.00	3540	20231208	-31.21	2160	20240704	12.73	3480	-30.03	20240131	2160	12.73	20240704	3540	-31.21	20231208	2160	12.73	20240704	5.83	N	201490	500	156 억	87198	N	N	N	N
49	20240724	090921	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2400	-5	5	-0.21	14163320	5929	6.70	2385	2405	2385	3125	1685	2405	2388.82	0.28	-1187	2458	2431	2403	2376	2348	2417	2362	156	720	500	1730	5	1	31257770	750	9.64	0.57	12	0.02	249.00	4191.00	3540	20231208	-32.20	2160	20240704	11.11	3480	-31.03	20240131	2160	11.11	20240704	3540	-32.20	20231208	2160	11.11	20240704	5.83	N	201490	500	156 억	87198	N	N	N	N
50	20240723	160915	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2405	10	2	0.42	206681145	86021	47.47	2415	2430	2375	3110	1680	2395	2402.68	0.28	-1035	2545	2470	2410	2335	2275	2440	2305	156	715	500	1720	5	1	31257770	752	9.66	0.57	12	0.28	249.00	4191.00	3540	20231208	-32.06	2160	20240704	11.34	3480	-30.89	20240131	2160	11.34	20240704	3540	-32.06	20231208	2160	11.34	20240704	5.85	N	201490	500	156 억	88228	N	N	N	N
51	20240723	150937	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2390	-5	5	-0.21	193355300	80470	44.40	2415	2430	2375	3110	1680	2395	2402.82	0.28	-2169	2545	2470	2410	2335	2275	2440	2305	156	715	500	1720	5	1	31257770	747	9.60	0.57	12	0.26	249.00	4191.00	3540	20231208	-32.49	2160	20240704	10.65	3480	-31.32	20240131	2160	10.65	20240704	3540	-32.49	20231208	2160	10.65	20240704	5.85	N	201490	500	156 억	88228	N	N	N	N
52	20240723	140918	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2395	0	3	0.00	156961955	65308	36.04	2415	2430	2375	3110	1680	2395	2403.41	0.28	-3162	2545	2470	2410	2335	2275	2440	2305	156	715	500	1720	5	1	31257770	749	9.62	0.57	12	0.21	249.00	4191.00	3540	20231208	-32.34	2160	20240704	10.88	3480	-31.18	20240131	2160	10.88	20240704	3540	-32.34	20231208	2160	10.88	20240704	5.85	N	201490	500	156 억	88228	N	N	N	N
53	20240723	130914	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2390	-5	5	-0.21	148882135	61939	34.18	2415	2430	2375	3110	1680	2395	2403.69	0.28	-1786	2545	2470	2410	2335	2275	2440	2305	156	715	500	1720	5	1	31257770	747	9.60	0.57	12	0.20	249.00	4191.00	3540	20231208	-32.49	2160	20240704	10.65	3480	-31.32	20240131	2160	10.65	20240704	3540	-32.49	20231208	2160	10.65	20240704	5.85	N	201490	500	156 억	88228	N	N	N	N
54	20240723	120919	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2395	0	3	0.00	125578655	52178	28.79	2415	2430	2390	3110	1680	2395	2406.74	0.28	-3024	2545	2470	2410	2335	2275	2440	2305	156	715	500	1720	5	1	31257770	749	9.62	0.57	12	0.17	249.00	4191.00	3540	20231208	-32.34	2160	20240704	10.88	3480	-31.18	20240131	2160	10.88	20240704	3540	-32.34	20231208	2160	10.88	20240704	5.85	N	201490	500	156 억	88228	N	N	N	N
55	20240723	110920	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2395	0	3	0.00	101677970	42213	23.29	2415	2430	2395	3110	1680	2395	2408.69	0.28	-3277	2545	2470	2410	2335	2275	2440	2305	156	715	500	1720	5	1	31257770	749	9.62	0.57	12	0.14	249.00	4191.00	3540	20231208	-32.34	2160	20240704	10.88	3480	-31.18	20240131	2160	10.88	20240704	3540	-32.34	20231208	2160	10.88	20240704	5.85	N	201490	500	156 억	88228	N	N	N	N
56	20240723	100917	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2410	15	2	0.63	61050485	25319	13.97	2415	2430	2400	3110	1680	2395	2411.25	0.28	-507	2545	2470	2410	2335	2275	2440	2305	156	715	500	1720	5	1	31257770	753	9.68	0.58	12	0.08	249.00	4191.00	3540	20231208	-31.92	2160	20240704	11.57	3480	-30.75	20240131	2160	11.57	20240704	3540	-31.92	20231208	2160	11.57	20240704	5.85	N	201490	500	156 억	88228	N	N	N	N
57	20240723	090926	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2420	25	2	1.04	23207605	9645	5.32	2415	2420	2400	3110	1680	2395	2406.18	0.28	1812	2545	2470	2410	2335	2275	2440	2305	156	715	500	1720	5	1	31257770	756	9.72	0.58	12	0.03	249.00	4191.00	3540	20231208	-31.64	2160	20240704	12.04	3480	-30.46	20240131	2160	12.04	20240704	3540	-31.64	20231208	2160	12.04	20240704	5.85	N	201490	500	156 억	88228	N	N	N	N
58	20240722	160910	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2395	-80	5	-3.23	436939690	180591	78.97	2465	2485	2350	3215	1735	2475	2419.78	0.34	-14896	2518	2496	2453	2431	2388	2507	2442	156	740	500	1780	5	1	31257770	749	9.62	0.57	12	0.58	249.00	4191.00	3540	20231208	-32.34	2160	20240704	10.88	3480	-31.18	20240131	2160	10.88	20240704	3540	-32.34	20231208	2160	10.88	20240704	5.86	N	201490	500	156 억	104753	N	N	N	N
59	20240722	150918	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2445	-30	5	-1.21	337040700	138752	60.67	2465	2485	2375	3215	1735	2475	2428.95	0.34	-22343	2518	2496	2453	2431	2388	2507	2442	156	740	500	1780	5	1	31257770	764	9.82	0.58	12	0.44	249.00	4191.00	3540	20231208	-30.93	2160	20240704	13.19	3480	-29.74	20240131	2160	13.19	20240704	3540	-30.93	20231208	2160	13.19	20240704	5.86	N	201490	500	156 억	104753	N	N	N	N
60	20240722	140925	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2450	-25	5	-1.01	296974655	122358	53.51	2465	2485	2375	3215	1735	2475	2426.94	0.34	-21436	2518	2496	2453	2431	2388	2507	2442	156	740	500	1780	5	1	31257770	766	9.84	0.58	12	0.39	249.00	4191.00	3540	20231208	-30.79	2160	20240704	13.43	3480	-29.60	20240131	2160	13.43	20240704	3540	-30.79	20231208	2160	13.43	20240704	5.86	N	201490	500	156 억	104753	N	N	N	N
61	20240722	130920	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2415	-60	5	-2.42	238256505	98180	42.93	2465	2485	2375	3215	1735	2475	2426.53	0.34	-13124	2518	2496	2453	2431	2388	2507	2442	156	740	500	1780	5	1	31257770	755	9.70	0.58	12	0.31	249.00	4191.00	3540	20231208	-31.78	2160	20240704	11.81	3480	-30.60	20240131	2160	11.81	20240704	3540	-31.78	20231208	2160	11.81	20240704	5.86	N	201490	500	156 억	104753	N	N	N	N
62	20240722	120917	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2395	-80	5	-3.23	218100230	89756	39.25	2465	2485	2385	3215	1735	2475	2429.72	0.34	-10105	2518	2496	2453	2431	2388	2507	2442	156	740	500	1780	5	1	31257770	749	9.62	0.57	12	0.29	249.00	4191.00	3540	20231208	-32.34	2160	20240704	10.88	3480	-31.18	20240131	2160	10.88	20240704	3540	-32.34	20231208	2160	10.88	20240704	5.86	N	201490	500	156 억	104753	N	N	N	N
63	20240722	110916	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2400	-75	5	-3.03	187767285	77117	33.72	2465	2485	2390	3215	1735	2475	2434.62	0.34	-8353	2518	2496	2453	2431	2388	2507	2442	156	740	500	1780	5	1	31257770	750	9.64	0.57	12	0.25	249.00	4191.00	3540	20231208	-32.20	2160	20240704	11.11	3480	-31.03	20240131	2160	11.11	20240704	3540	-32.20	20231208	2160	11.11	20240704	5.86	N	201490	500	156 억	104753	N	N	N	N
64	20240722	100917	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2445	-30	5	-1.21	112850965	46055	20.14	2465	2485	2415	3215	1735	2475	2450.13	0.34	-3946	2518	2496	2453	2431	2388	2507	2442	156	740	500	1780	5	1	31257770	764	9.82	0.58	12	0.15	249.00	4191.00	3540	20231208	-30.93	2160	20240704	13.19	3480	-29.74	20240131	2160	13.19	20240704	3540	-30.93	20231208	2160	13.19	20240704	5.86	N	201490	500	156 억	104753	N	N	N	N
65	20240722	090920	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2485	10	2	0.40	18527035	7499	3.28	2465	2485	2455	3215	1735	2475	2470.35	0.34	-2122	2518	2496	2453	2431	2388	2507	2442	156	740	500	1780	5	1	31257770	777	9.98	0.59	12	0.02	249.00	4191.00	3540	20231208	-29.80	2160	20240704	15.05	3480	-28.59	20240131	2160	15.05	20240704	3540	-29.80	20231208	2160	15.05	20240704	5.86	N	201490	500	156 억	104753	N	N	N	N
66	20240719	160853	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2475	65	2	2.70	558469375	227500	89.22	2415	2475	2410	3130	1690	2410	2454.75	0.29	13491	2470	2440	2405	2375	2340	2455	2390	156	720	500	1730	5	1	31257770	774	9.94	0.59	12	0.73	249.00	4191.00	3540	20231208	-30.08	2160	20240704	14.58	3480	-28.88	20240131	2160	14.58	20240704	3540	-30.08	20231208	2160	14.58	20240704	5.84	N	201490	500	156 억	91546	N	N	N	N
67	20240719	150903	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2460	50	2	2.07	530551460	216210	84.79	2415	2475	2410	3130	1690	2410	2453.87	0.29	13652	2470	2440	2405	2375	2340	2455	2390	156	720	500	1730	5	1	31257770	769	9.88	0.59	12	0.69	249.00	4191.00	3540	20231208	-30.51	2160	20240704	13.89	3480	-29.31	20240131	2160	13.89	20240704	3540	-30.51	20231208	2160	13.89	20240704	5.84	N	201490	500	156 억	91546	N	N	N	N
68	20240719	140905	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2460	50	2	2.07	485479980	197871	77.60	2415	2475	2410	3130	1690	2410	2453.52	0.29	7567	2470	2440	2405	2375	2340	2455	2390	156	720	500	1730	5	1	31257770	769	9.88	0.59	12	0.63	249.00	4191.00	3540	20231208	-30.51	2160	20240704	13.89	3480	-29.31	20240131	2160	13.89	20240704	3540	-30.51	20231208	2160	13.89	20240704	5.84	N	201490	500	156 억	91546	N	N	N	N
69	20240719	130856	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2450	40	2	1.66	420309180	171337	67.19	2415	2475	2410	3130	1690	2410	2453.11	0.29	6690	2470	2440	2405	2375	2340	2455	2390	156	720	500	1730	5	1	31257770	766	9.84	0.58	12	0.55	249.00	4191.00	3540	20231208	-30.79	2160	20240704	13.43	3480	-29.60	20240131	2160	13.43	20240704	3540	-30.79	20231208	2160	13.43	20240704	5.84	N	201490	500	156 억	91546	N	N	N	N
70	20240719	120858	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2470	60	2	2.49	400733020	163373	64.07	2415	2475	2410	3130	1690	2410	2452.87	0.29	8051	2470	2440	2405	2375	2340	2455	2390	156	720	500	1730	5	1	31257770	772	9.92	0.59	12	0.52	249.00	4191.00	3540	20231208	-30.23	2160	20240704	14.35	3480	-29.02	20240131	2160	14.35	20240704	3540	-30.23	20231208	2160	14.35	20240704	5.84	N	201490	500	156 억	91546	N	N	N	N
71	20240719	110905	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2445	35	2	1.45	345055130	140764	55.20	2415	2475	2410	3130	1690	2410	2451.30	0.29	10152	2470	2440	2405	2375	2340	2455	2390	156	720	500	1730	5	1	31257770	764	9.82	0.58	12	0.45	249.00	4191.00	3540	20231208	-30.93	2160	20240704	13.19	3480	-29.74	20240131	2160	13.19	20240704	3540	-30.93	20231208	2160	13.19	20240704	5.84	N	201490	500	156 억	91546	N	N	N	N
72	20240719	100829	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2450	40	2	1.66	220404935	89936	35.27	2415	2475	2410	3130	1690	2410	2450.69	0.29	6273	2470	2440	2405	2375	2340	2455	2390	156	720	500	1730	5	1	31257770	766	9.84	0.58	12	0.29	249.00	4191.00	3540	20231208	-30.79	2160	20240704	13.43	3480	-29.60	20240131	2160	13.43	20240704	3540	-30.79	20231208	2160	13.43	20240704	5.84	N	201490	500	156 억	91546	N	N	N	N
73	20240719	090910	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2440	30	2	1.24	34626765	14269	5.60	2415	2450	2410	3130	1690	2410	2426.71	0.29	403	2470	2440	2405	2375	2340	2455	2390	156	720	500	1730	5	1	31257770	763	9.80	0.58	12	0.05	249.00	4191.00	3540	20231208	-31.07	2160	20240704	12.96	3480	-29.89	20240131	2160	12.96	20240704	3540	-31.07	20231208	2160	12.96	20240704	5.84	N	201490	500	156 억	91546	N	N	N	N
74	20240718	160847	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2410	30	2	1.26	602304215	250898	35.89	2385	2435	2370	3090	1670	2380	2400.99	0.29	2146	2643	2511	2398	2266	2153	2577	2332	156	710	500	1710	5	1	31257770	753	9.68	0.58	12	0.80	249.00	4191.00	3540	20231208	-31.92	2160	20240704	11.57	3480	-30.75	20240131	2160	11.57	20240704	3540	-31.92	20231208	2160	11.57	20240704	5.84	N	201490	500	156 억	89352	N	N	N	N
75	20240718	150857	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2400	20	2	0.84	581196595	242116	34.63	2385	2435	2370	3090	1670	2380	2400.90	0.29	2845	2643	2511	2398	2266	2153	2577	2332	156	710	500	1710	5	1	31257770	750	9.64	0.57	12	0.77	249.00	4191.00	3540	20231208	-32.20	2160	20240704	11.11	3480	-31.03	20240131	2160	11.11	20240704	3540	-32.20	20231208	2160	11.11	20240704	5.84	N	201490	500	156 억	89352	N	N	N	N
76	20240718	140849	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2410	30	2	1.26	507541505	211471	30.25	2385	2435	2370	3090	1670	2380	2400.52	0.29	2432	2643	2511	2398	2266	2153	2577	2332	156	710	500	1710	5	1	31257770	753	9.68	0.58	12	0.68	249.00	4191.00	3540	20231208	-31.92	2160	20240704	11.57	3480	-30.75	20240131	2160	11.57	20240704	3540	-31.92	20231208	2160	11.57	20240704	5.84	N	201490	500	156 억	89352	N	N	N	N
77	20240718	130852	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2395	15	2	0.63	376167530	157073	22.47	2385	2425	2370	3090	1670	2380	2395.33	0.29	-5243	2643	2511	2398	2266	2153	2577	2332	156	710	500	1710	5	1	31257770	749	9.62	0.57	12	0.50	249.00	4191.00	3540	20231208	-32.34	2160	20240704	10.88	3480	-31.18	20240131	2160	10.88	20240704	3540	-32.34	20231208	2160	10.88	20240704	5.84	N	201490	500	156 억	89352	N	N	N	N
78	20240718	120851	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2390	10	2	0.42	334928090	139884	20.01	2385	2425	2370	3090	1670	2380	2394.84	0.29	-3416	2643	2511	2398	2266	2153	2577	2332	156	710	500	1710	5	1	31257770	747	9.60	0.57	12	0.45	249.00	4191.00	3540	20231208	-32.49	2160	20240704	10.65	3480	-31.32	20240131	2160	10.65	20240704	3540	-32.49	20231208	2160	10.65	20240704	5.84	N	201490	500	156 억	89352	N	N	N	N
79	20240718	110858	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2400	20	2	0.84	320421385	133829	19.14	2385	2425	2370	3090	1670	2380	2394.79	0.29	-1427	2643	2511	2398	2266	2153	2577	2332	156	710	500	1710	5	1	31257770	750	9.64	0.57	12	0.43	249.00	4191.00	3540	20231208	-32.20	2160	20240704	11.11	3480	-31.03	20240131	2160	11.11	20240704	3540	-32.20	20231208	2160	11.11	20240704	5.84	N	201490	500	156 억	89352	N	N	N	N
80	20240718	100858	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2385	5	2	0.21	246291210	102766	14.70	2385	2425	2370	3090	1670	2380	2397.44	0.29	-1625	2643	2511	2398	2266	2153	2577	2332	156	710	500	1710	5	1	31257770	745	9.58	0.57	12	0.33	249.00	4191.00	3540	20231208	-32.63	2160	20240704	10.42	3480	-31.47	20240131	2160	10.42	20240704	3540	-32.63	20231208	2160	10.42	20240704	5.84	N	201490	500	156 억	89352	N	N	N	N
81	20240718	090858	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2380	0	3	0.00	58512920	24565	3.51	2385	2385	2375	3090	1670	2380	2382.44	0.29	-52	2643	2511	2398	2266	2153	2577	2332	156	710	500	1710	5	1	31257770	744	9.56	0.57	12	0.08	249.00	4191.00	3540	20231208	-32.77	2160	20240704	10.19	3480	-31.61	20240131	2160	10.19	20240704	3540	-32.77	20231208	2160	10.19	20240704	5.84	N	201490	500	156 억	89352	N	N	N	N
82	20240717	160935	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2380	75	2	3.25	1670494685	697614	1451.31	2305	2530	2285	2995	1615	2305	2394.61	0.22	24335	2361	2332	2306	2277	2251	2320	2265	156	690	500	1650	5	1	31257770	744	9.56	0.57	12	2.23	249.00	4191.00	3540	20231208	-32.77	2160	20240704	10.19	3480	-31.61	20240131	2160	10.19	20240704	3540	-32.77	20231208	2160	10.19	20240704	5.82	N	201490	500	156 억	69524	N	N	N	N
83	20240717	150940	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2375	70	2	3.04	1615246125	674386	1402.98	2305	2530	2285	2995	1615	2305	2395.14	0.22	25569	2361	2332	2306	2277	2251	2320	2265	156	690	500	1650	5	1	31257770	742	9.54	0.57	12	2.16	249.00	4191.00	3540	20231208	-32.91	2160	20240704	9.95	3480	-31.75	20240131	2160	9.95	20240704	3540	-32.91	20231208	2160	9.95	20240704	5.82	N	201490	500	156 억	69524	N	N	N	N
84	20240717	140937	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2370	65	2	2.82	1477259470	616127	1281.78	2305	2530	2285	2995	1615	2305	2397.65	0.22	20086	2361	2332	2306	2277	2251	2320	2265	156	690	500	1650	5	1	31257770	741	9.52	0.57	12	1.97	249.00	4191.00	3540	20231208	-33.05	2160	20240704	9.72	3480	-31.90	20240131	2160	9.72	20240704	3540	-33.05	20231208	2160	9.72	20240704	5.82	N	201490	500	156 억	69524	N	N	N	N
85	20240717	130936	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2390	85	2	3.69	1439083515	600034	1248.30	2305	2530	2285	2995	1615	2305	2398.34	0.22	19204	2361	2332	2306	2277	2251	2320	2265	156	690	500	1650	5	1	31257770	747	9.60	0.57	12	1.92	249.00	4191.00	3540	20231208	-32.49	2160	20240704	10.65	3480	-31.32	20240131	2160	10.65	20240704	3540	-32.49	20231208	2160	10.65	20240704	5.82	N	201490	500	156 억	69524	N	N	N	N
86	20240717	120937	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2385	80	2	3.47	1350440770	562924	1171.10	2305	2530	2285	2995	1615	2305	2398.98	0.22	3350	2361	2332	2306	2277	2251	2320	2265	156	690	500	1650	5	1	31257770	745	9.58	0.57	12	1.80	249.00	4191.00	3540	20231208	-32.63	2160	20240704	10.42	3480	-31.47	20240131	2160	10.42	20240704	3540	-32.63	20231208	2160	10.42	20240704	5.82	N	201490	500	156 억	69524	N	N	N	N
87	20240717	110938	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2365	60	2	2.60	1113742760	463447	964.15	2305	2530	2285	2995	1615	2305	2403.17	0.22	-34196	2361	2332	2306	2277	2251	2320	2265	156	690	500	1650	5	1	31257770	739	9.50	0.56	12	1.48	249.00	4191.00	3540	20231208	-33.19	2160	20240704	9.49	3480	-32.04	20240131	2160	9.49	20240704	3540	-33.19	20231208	2160	9.49	20240704	5.82	N	201490	500	156 억	69524	N	N	N	N
88	20240717	100938	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2315	10	2	0.43	25114160	10895	22.67	2305	2320	2295	2995	1615	2305	2305.11	0.22	1509	2361	2332	2306	2277	2251	2320	2265	156	690	500	1650	5	1	31257770	724	9.30	0.55	12	0.03	249.00	4191.00	3540	20231208	-34.60	2160	20240704	7.18	3480	-33.48	20240131	2160	7.18	20240704	3540	-34.60	20231208	2160	7.18	20240704	5.82	N	201490	500	156 억	69524	N	N	N	N
89	20240717	090750	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2300	-5	5	-0.22	1498265	650	1.35	2305	2320	2300	2995	1615	2305	2305.02	0.22	-454	2361	2332	2306	2277	2251	2320	2265	156	690	500	1650	5	1	31257770	719	9.24	0.55	12	0.00	249.00	4191.00	3540	20231208	-35.03	2160	20240704	6.48	3480	-33.91	20240131	2160	6.48	20240704	3540	-35.03	20231208	2160	6.48	20240704	5.82	N	201490	500	156 억	69524	N	N	N	N
90	20240716	160939	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2305	-30	5	-1.28	109372550	47499	97.65	2315	2335	2280	3035	1635	2335	2302.62	0.27	-16934	2361	2347	2331	2317	2301	2355	2325	156	700	500	1680	5	1	31257770	720	9.26	0.55	12	0.15	249.00	4191.00	3540	20231208	-34.89	2160	20240704	6.71	3480	-33.76	20240131	2160	6.71	20240704	3540	-34.89	20231208	2160	6.71	20240704	5.84	N	201490	500	156 억	85804	N	N	N	N
91	20240716	150948	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2305	-30	5	-1.28	104270070	45285	93.10	2315	2335	2280	3035	1635	2335	2302.53	0.27	-16420	2361	2347	2331	2317	2301	2355	2325	156	700	500	1680	5	1	31257770	720	9.26	0.55	12	0.14	249.00	4191.00	3540	20231208	-34.89	2160	20240704	6.71	3480	-33.76	20240131	2160	6.71	20240704	3540	-34.89	20231208	2160	6.71	20240704	5.84	N	201490	500	156 억	85804	N	N	N	N
92	20240716	140945	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2310	-25	5	-1.07	100488785	43642	89.72	2315	2335	2280	3035	1635	2335	2302.57	0.27	-16252	2361	2347	2331	2317	2301	2355	2325	156	700	500	1680	5	1	31257770	722	9.28	0.55	12	0.14	249.00	4191.00	3540	20231208	-34.75	2160	20240704	6.94	3480	-33.62	20240131	2160	6.94	20240704	3540	-34.75	20231208	2160	6.94	20240704	5.84	N	201490	500	156 억	85804	N	N	N	N
93	20240716	130944	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2310	-25	5	-1.07	97839370	42493	87.36	2315	2335	2280	3035	1635	2335	2302.48	0.27	-15925	2361	2347	2331	2317	2301	2355	2325	156	700	500	1680	5	1	31257770	722	9.28	0.55	12	0.14	249.00	4191.00	3540	20231208	-34.75	2160	20240704	6.94	3480	-33.62	20240131	2160	6.94	20240704	3540	-34.75	20231208	2160	6.94	20240704	5.84	N	201490	500	156 억	85804	N	N	N	N
94	20240716	120943	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2310	-25	5	-1.07	95088165	41299	84.91	2315	2335	2280	3035	1635	2335	2302.43	0.27	-15479	2361	2347	2331	2317	2301	2355	2325	156	700	500	1680	5	1	31257770	722	9.28	0.55	12	0.13	249.00	4191.00	3540	20231208	-34.75	2160	20240704	6.94	3480	-33.62	20240131	2160	6.94	20240704	3540	-34.75	20231208	2160	6.94	20240704	5.84	N	201490	500	156 억	85804	N	N	N	N
95	20240716	110943	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2310	-25	5	-1.07	64895120	28136	57.85	2315	2335	2290	3035	1635	2335	2306.48	0.27	-13299	2361	2347	2331	2317	2301	2355	2325	156	700	500	1680	5	1	31257770	722	9.28	0.55	12	0.09	249.00	4191.00	3540	20231208	-34.75	2160	20240704	6.94	3480	-33.62	20240131	2160	6.94	20240704	3540	-34.75	20231208	2160	6.94	20240704	5.84	N	201490	500	156 억	85804	N	N	N	N
96	20240716	100944	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2310	-25	5	-1.07	37498475	16226	33.36	2315	2335	2300	3035	1635	2335	2311.01	0.27	-10596	2361	2347	2331	2317	2301	2355	2325	156	700	500	1680	5	1	31257770	722	9.28	0.55	12	0.05	249.00	4191.00	3540	20231208	-34.75	2160	20240704	6.94	3480	-33.62	20240131	2160	6.94	20240704	3540	-34.75	20231208	2160	6.94	20240704	5.84	N	201490	500	156 억	85804	N	N	N	N
97	20240716	090942	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2330	-5	5	-0.21	6514770	2814	5.79	2315	2335	2315	3035	1635	2335	2315.13	0.27	-430	2361	2347	2331	2317	2301	2355	2325	156	700	500	1680	5	1	31257770	728	9.36	0.56	12	0.01	249.00	4191.00	3540	20231208	-34.18	2160	20240704	7.87	3480	-33.05	20240131	2160	7.87	20240704	3540	-34.18	20231208	2160	7.87	20240704	5.84	N	201490	500	156 억	85804	N	N	N	N
98	20240715	160928	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2335	10	2	0.43	113011810	48533	149.20	2330	2345	2315	3020	1630	2325	2328.46	0.22	18075	2355	2340	2320	2305	2285	2342	2307	156	695	500	1670	5	1	31257770	730	9.38	0.56	12	0.16	249.00	4191.00	3540	20231208	-34.04	2160	20240704	8.10	3480	-32.90	20240131	2160	8.10	20240704	3540	-34.04	20231208	2160	8.10	20240704	5.85	N	201490	500	156 억	67966	N	N	N	N
99	20240715	150935	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2335	10	2	0.43	102020985	43825	134.73	2330	2345	2315	3020	1630	2325	2327.92	0.22	19136	2355	2340	2320	2305	2285	2342	2307	156	695	500	1670	5	1	31257770	730	9.38	0.56	12	0.14	249.00	4191.00	3540	20231208	-34.04	2160	20240704	8.10	3480	-32.90	20240131	2160	8.10	20240704	3540	-34.04	20231208	2160	8.10	20240704	5.85	N	201490	500	156 억	67966	N	N	N	N
100	20240715	140932	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2320	-5	5	-0.22	89139875	38305	117.76	2330	2345	2315	3020	1630	2325	2327.11	0.22	19455	2355	2340	2320	2305	2285	2342	2307	156	695	500	1670	5	1	31257770	725	9.32	0.55	12	0.12	249.00	4191.00	3540	20231208	-34.46	2160	20240704	7.41	3480	-33.33	20240131	2160	7.41	20240704	3540	-34.46	20231208	2160	7.41	20240704	5.85	N	201490	500	156 억	67966	N	N	N	N
101	20240715	130934	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2330	5	2	0.22	84385255	36261	111.47	2330	2345	2315	3020	1630	2325	2327.16	0.22	19384	2355	2340	2320	2305	2285	2342	2307	156	695	500	1670	5	1	31257770	728	9.36	0.56	12	0.12	249.00	4191.00	3540	20231208	-34.18	2160	20240704	7.87	3480	-33.05	20240131	2160	7.87	20240704	3540	-34.18	20231208	2160	7.87	20240704	5.85	N	201490	500	156 억	67966	N	N	N	N
102	20240715	120933	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2335	10	2	0.43	81034180	34822	107.05	2330	2345	2315	3020	1630	2325	2327.10	0.22	18906	2355	2340	2320	2305	2285	2342	2307	156	695	500	1670	5	1	31257770	730	9.38	0.56	12	0.11	249.00	4191.00	3540	20231208	-34.04	2160	20240704	8.10	3480	-32.90	20240131	2160	8.10	20240704	3540	-34.04	20231208	2160	8.10	20240704	5.85	N	201490	500	156 억	67966	N	N	N	N
103	20240715	110933	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2325	0	3	0.00	61986255	26636	81.88	2330	2345	2315	3020	1630	2325	2327.16	0.22	16004	2355	2340	2320	2305	2285	2342	2307	156	695	500	1670	5	1	31257770	727	9.34	0.55	12	0.09	249.00	4191.00	3540	20231208	-34.32	2160	20240704	7.64	3480	-33.19	20240131	2160	7.64	20240704	3540	-34.32	20231208	2160	7.64	20240704	5.85	N	201490	500	156 억	67966	N	N	N	N
104	20240715	100932	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2330	5	2	0.22	23459925	10101	31.05	2330	2340	2315	3020	1630	2325	2322.53	0.22	2398	2355	2340	2320	2305	2285	2342	2307	156	695	500	1670	5	1	31257770	728	9.36	0.56	12	0.03	249.00	4191.00	3540	20231208	-34.18	2160	20240704	7.87	3480	-33.05	20240131	2160	7.87	20240704	3540	-34.18	20231208	2160	7.87	20240704	5.85	N	201490	500	156 억	67966	N	N	N	N
105	20240715	090934	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2330	5	2	0.22	5382910	2310	7.10	2330	2340	2325	3020	1630	2325	2330.26	0.22	892	2355	2340	2320	2305	2285	2342	2307	156	695	500	1670	5	1	31257770	728	9.36	0.56	12	0.01	249.00	4191.00	3540	20231208	-34.18	2160	20240704	7.87	3480	-33.05	20240131	2160	7.87	20240704	3540	-34.18	20231208	2160	7.87	20240704	5.85	N	201490	500	156 억	67966	N	N	N	N
106	20240712	160925	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2325	0	3	0.00	74830420	32279	78.25	2325	2335	2300	3020	1630	2325	2318.20	0.22	-636	2365	2345	2325	2305	2285	2345	2305	156	695	500	1670	5	1	31257770	727	9.34	0.55	12	0.10	249.00	4191.00	3540	20231208	-34.32	2160	20240704	7.64	3480	-33.19	20240131	2160	7.64	20240704	3540	-34.32	20231208	2160	7.64	20240704	5.83	N	201490	500	156 억	68602	N	N	N	N
107	20240712	150932	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2320	-5	5	-0.22	67696465	29210	70.81	2325	2335	2300	3020	1630	2325	2317.58	0.22	-625	2365	2345	2325	2305	2285	2345	2305	156	695	500	1670	5	1	31257770	725	9.32	0.55	12	0.09	249.00	4191.00	3540	20231208	-34.46	2160	20240704	7.41	3480	-33.33	20240131	2160	7.41	20240704	3540	-34.46	20231208	2160	7.41	20240704	5.83	N	201490	500	156 억	68602	N	N	N	N
108	20240712	140935	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2325	0	3	0.00	57918800	24971	60.54	2325	2335	2300	3020	1630	2325	2319.44	0.22	-159	2365	2345	2325	2305	2285	2345	2305	156	695	500	1670	5	1	31257770	727	9.34	0.55	12	0.08	249.00	4191.00	3540	20231208	-34.32	2160	20240704	7.64	3480	-33.19	20240131	2160	7.64	20240704	3540	-34.32	20231208	2160	7.64	20240704	5.83	N	201490	500	156 억	68602	N	N	N	N
109	20240712	130929	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2325	0	3	0.00	54886200	23660	57.36	2325	2335	2300	3020	1630	2325	2319.79	0.22	-159	2365	2345	2325	2305	2285	2345	2305	156	695	500	1670	5	1	31257770	727	9.34	0.55	12	0.08	249.00	4191.00	3540	20231208	-34.32	2160	20240704	7.64	3480	-33.19	20240131	2160	7.64	20240704	3540	-34.32	20231208	2160	7.64	20240704	5.83	N	201490	500	156 억	68602	N	N	N	N
110	20240712	120930	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2315	-10	5	-0.43	41735095	17990	43.61	2325	2335	2300	3020	1630	2325	2319.91	0.22	-423	2365	2345	2325	2305	2285	2345	2305	156	695	500	1670	5	1	31257770	724	9.30	0.55	12	0.06	249.00	4191.00	3540	20231208	-34.60	2160	20240704	7.18	3480	-33.48	20240131	2160	7.18	20240704	3540	-34.60	20231208	2160	7.18	20240704	5.83	N	201490	500	156 억	68602	N	N	N	N
111	20240712	110928	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2330	5	2	0.22	29548775	12759	30.93	2325	2335	2300	3020	1630	2325	2315.92	0.22	-450	2365	2345	2325	2305	2285	2345	2305	156	695	500	1670	5	1	31257770	728	9.36	0.56	12	0.04	249.00	4191.00	3540	20231208	-34.18	2160	20240704	7.87	3480	-33.05	20240131	2160	7.87	20240704	3540	-34.18	20231208	2160	7.87	20240704	5.83	N	201490	500	156 억	68602	N	N	N	N
112	20240712	100929	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2330	5	2	0.22	11653325	5027	12.19	2325	2335	2300	3020	1630	2325	2318.15	0.22	-330	2365	2345	2325	2305	2285	2345	2305	156	695	500	1670	5	1	31257770	728	9.36	0.56	12	0.02	249.00	4191.00	3540	20231208	-34.18	2160	20240704	7.87	3480	-33.05	20240131	2160	7.87	20240704	3540	-34.18	20231208	2160	7.87	20240704	5.83	N	201490	500	156 억	68602	N	N	N	N
113	20240712	090926	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2325	0	3	0.00	929915	400	0.97	2325	2325	2320	3020	1630	2325	2324.79	0.22	-17	2365	2345	2325	2305	2285	2345	2305	156	695	500	1670	5	1	31257770	727	9.34	0.55	12	0.00	249.00	4191.00	3540	20231208	-34.32	2160	20240704	7.64	3480	-33.19	20240131	2160	7.64	20240704	3540	-34.32	20231208	2160	7.64	20240704	5.83	N	201490	500	156 억	68602	N	N	N	N
114	20240711	160922	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2325	0	3	0.00	95614605	41250	98.29	2325	2345	2305	3020	1630	2325	2317.89	0.23	-2933	2371	2347	2321	2297	2271	2335	2285	156	695	500	1670	5	1	31257770	727	9.34	0.55	12	0.13	249.00	4191.00	3540	20231208	-34.32	2160	20240704	7.64	3480	-33.19	20240131	2160	7.64	20240704	3540	-34.32	20231208	2160	7.64	20240704	5.83	N	201490	500	156 억	71410	N	N	N	N
115	20240711	150929	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2325	0	3	0.00	78911895	34038	81.10	2325	2345	2305	3020	1630	2325	2318.35	0.23	-1283	2371	2347	2321	2297	2271	2335	2285	156	695	500	1670	5	1	31257770	727	9.34	0.55	12	0.11	249.00	4191.00	3540	20231208	-34.32	2160	20240704	7.64	3480	-33.19	20240131	2160	7.64	20240704	3540	-34.32	20231208	2160	7.64	20240704	5.83	N	201490	500	156 억	71410	N	N	N	N
116	20240711	140929	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2310	-15	5	-0.65	70468345	30385	72.40	2325	2345	2305	3020	1630	2325	2319.18	0.23	-2717	2371	2347	2321	2297	2271	2335	2285	156	695	500	1670	5	1	31257770	722	9.28	0.55	12	0.10	249.00	4191.00	3540	20231208	-34.75	2160	20240704	6.94	3480	-33.62	20240131	2160	6.94	20240704	3540	-34.75	20231208	2160	6.94	20240704	5.83	N	201490	500	156 억	71410	N	N	N	N
117	20240711	130927	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2320	-5	5	-0.22	63563765	27402	65.29	2325	2345	2305	3020	1630	2325	2319.68	0.23	-1560	2371	2347	2321	2297	2271	2335	2285	156	695	500	1670	5	1	31257770	725	9.32	0.55	12	0.09	249.00	4191.00	3540	20231208	-34.46	2160	20240704	7.41	3480	-33.33	20240131	2160	7.41	20240704	3540	-34.46	20231208	2160	7.41	20240704	5.83	N	201490	500	156 억	71410	N	N	N	N
118	20240711	120926	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2330	5	2	0.22	39193385	16870	40.20	2325	2345	2305	3020	1630	2325	2323.26	0.23	-2137	2371	2347	2321	2297	2271	2335	2285	156	695	500	1670	5	1	31257770	728	9.36	0.56	12	0.05	249.00	4191.00	3540	20231208	-34.18	2160	20240704	7.87	3480	-33.05	20240131	2160	7.87	20240704	3540	-34.18	20231208	2160	7.87	20240704	5.83	N	201490	500	156 억	71410	N	N	N	N
119	20240711	110923	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2325	0	3	0.00	30084295	12938	30.83	2325	2345	2305	3020	1630	2325	2325.27	0.23	-1867	2371	2347	2321	2297	2271	2335	2285	156	695	500	1670	5	1	31257770	727	9.34	0.55	12	0.04	249.00	4191.00	3540	20231208	-34.32	2160	20240704	7.64	3480	-33.19	20240131	2160	7.64	20240704	3540	-34.32	20231208	2160	7.64	20240704	5.83	N	201490	500	156 억	71410	N	N	N	N
120	20240711	100925	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2330	5	2	0.22	17792935	7648	18.22	2325	2345	2305	3020	1630	2325	2326.48	0.23	-2241	2371	2347	2321	2297	2271	2335	2285	156	695	500	1670	5	1	31257770	728	9.36	0.56	12	0.02	249.00	4191.00	3540	20231208	-34.18	2160	20240704	7.87	3480	-33.05	20240131	2160	7.87	20240704	3540	-34.18	20231208	2160	7.87	20240704	5.83	N	201490	500	156 억	71410	N	N	N	N
121	20240711	090923	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2325	0	3	0.00	2172610	935	2.23	2325	2325	2320	3020	1630	2325	2323.65	0.23	-293	2371	2347	2321	2297	2271	2335	2285	156	695	500	1670	5	1	31257770	727	9.34	0.55	12	0.00	249.00	4191.00	3540	20231208	-34.32	2160	20240704	7.64	3480	-33.19	20240131	2160	7.64	20240704	3540	-34.32	20231208	2160	7.64	20240704	5.83	N	201490	500	156 억	71410	N	N	N	N
122	20240710	160920	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2325	-10	5	-0.43	94744875	40874	63.88	2345	2345	2295	3035	1635	2335	2317.96	0.24	-4101	2378	2356	2318	2296	2258	2367	2307	156	700	500	1680	5	1	31257770	727	9.34	0.55	12	0.13	249.00	4191.00	3540	20231208	-34.32	2160	20240704	7.64	3480	-33.19	20240131	2160	7.64	20240704	3540	-34.32	20231208	2160	7.64	20240704	5.86	N	201490	500	156 억	75208	N	N	N	N
123	20240710	150922	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2310	-25	5	-1.07	84519150	36466	57.00	2345	2345	2295	3035	1635	2335	2317.75	0.24	-3673	2378	2356	2318	2296	2258	2367	2307	156	700	500	1680	5	1	31257770	722	9.28	0.55	12	0.12	249.00	4191.00	3540	20231208	-34.75	2160	20240704	6.94	3480	-33.62	20240131	2160	6.94	20240704	3540	-34.75	20231208	2160	6.94	20240704	5.86	N	201490	500	156 억	75208	N	N	N	N
124	20240710	140922	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2315	-20	5	-0.86	81254770	35052	54.79	2345	2345	2295	3035	1635	2335	2318.12	0.24	-3673	2378	2356	2318	2296	2258	2367	2307	156	700	500	1680	5	1	31257770	724	9.30	0.55	12	0.11	249.00	4191.00	3540	20231208	-34.60	2160	20240704	7.18	3480	-33.48	20240131	2160	7.18	20240704	3540	-34.60	20231208	2160	7.18	20240704	5.86	N	201490	500	156 억	75208	N	N	N	N
125	20240710	130922	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2320	-15	5	-0.64	62848075	27056	42.29	2345	2345	2300	3035	1635	2335	2322.89	0.24	-3723	2378	2356	2318	2296	2258	2367	2307	156	700	500	1680	5	1	31257770	725	9.32	0.55	12	0.09	249.00	4191.00	3540	20231208	-34.46	2160	20240704	7.41	3480	-33.33	20240131	2160	7.41	20240704	3540	-34.46	20231208	2160	7.41	20240704	5.86	N	201490	500	156 억	75208	N	N	N	N
126	20240710	120921	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2325	-10	5	-0.43	55099240	23709	37.06	2345	2345	2300	3035	1635	2335	2323.98	0.24	-3614	2378	2356	2318	2296	2258	2367	2307	156	700	500	1680	5	1	31257770	727	9.34	0.55	12	0.08	249.00	4191.00	3540	20231208	-34.32	2160	20240704	7.64	3480	-33.19	20240131	2160	7.64	20240704	3540	-34.32	20231208	2160	7.64	20240704	5.86	N	201490	500	156 억	75208	N	N	N	N
127	20240710	110922	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2325	-10	5	-0.43	38326725	16455	25.72	2345	2345	2310	3035	1635	2335	2329.18	0.24	-4032	2378	2356	2318	2296	2258	2367	2307	156	700	500	1680	5	1	31257770	727	9.34	0.55	12	0.05	249.00	4191.00	3540	20231208	-34.32	2160	20240704	7.64	3480	-33.19	20240131	2160	7.64	20240704	3540	-34.32	20231208	2160	7.64	20240704	5.86	N	201490	500	156 억	75208	N	N	N	N
128	20240710	100917	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2335	0	3	0.00	26776740	11477	17.94	2345	2345	2310	3035	1635	2335	2333.08	0.24	-4570	2378	2356	2318	2296	2258	2367	2307	156	700	500	1680	5	1	31257770	730	9.38	0.56	12	0.04	249.00	4191.00	3540	20231208	-34.04	2160	20240704	8.10	3480	-32.90	20240131	2160	8.10	20240704	3540	-34.04	20231208	2160	8.10	20240704	5.86	N	201490	500	156 억	75208	N	N	N	N
129	20240710	090923	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2340	5	2	0.21	12317955	5265	8.23	2345	2345	2325	3035	1635	2335	2339.59	0.24	-2140	2378	2356	2318	2296	2258	2367	2307	156	700	500	1680	5	1	31257770	731	9.40	0.56	12	0.02	249.00	4191.00	3540	20231208	-33.90	2160	20240704	8.33	3480	-32.76	20240131	2160	8.33	20240704	3540	-33.90	20231208	2160	8.33	20240704	5.86	N	201490	500	156 억	75208	N	N	N	N
130	20240709	160916	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2335	40	2	1.74	148216455	63981	95.68	2285	2340	2280	2980	1610	2295	2316.57	0.22	6309	2348	2321	2278	2251	2208	2335	2265	156	685	500	1650	5	1	31257770	730	9.38	0.56	12	0.20	249.00	4191.00	3540	20231208	-34.04	2160	20240704	8.10	3480	-32.90	20240131	2160	8.10	20240704	3540	-34.04	20231208	2160	8.10	20240704	5.88	N	201490	500	156 억	69230	N	N	N	N
131	20240709	150921	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2305	10	2	0.44	136981145	59158	88.47	2285	2340	2280	2980	1610	2295	2315.51	0.22	6840	2348	2321	2278	2251	2208	2335	2265	156	685	500	1650	5	1	31257770	720	9.26	0.55	12	0.19	249.00	4191.00	3540	20231208	-34.89	2160	20240704	6.71	3480	-33.76	20240131	2160	6.71	20240704	3540	-34.89	20231208	2160	6.71	20240704	5.88	N	201490	500	156 억	69230	N	N	N	N
132	20240709	140921	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2325	30	2	1.31	131654555	56849	85.02	2285	2340	2280	2980	1610	2295	2315.86	0.22	7040	2348	2321	2278	2251	2208	2335	2265	156	685	500	1650	5	1	31257770	727	9.34	0.55	12	0.18	249.00	4191.00	3540	20231208	-34.32	2160	20240704	7.64	3480	-33.19	20240131	2160	7.64	20240704	3540	-34.32	20231208	2160	7.64	20240704	5.88	N	201490	500	156 억	69230	N	N	N	N
133	20240709	130924	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2310	15	2	0.65	124532840	53779	80.43	2285	2340	2280	2980	1610	2295	2315.64	0.22	7156	2348	2321	2278	2251	2208	2335	2265	156	685	500	1650	5	1	31257770	722	9.28	0.55	12	0.17	249.00	4191.00	3540	20231208	-34.75	2160	20240704	6.94	3480	-33.62	20240131	2160	6.94	20240704	3540	-34.75	20231208	2160	6.94	20240704	5.88	N	201490	500	156 억	69230	N	N	N	N
134	20240709	120925	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2320	25	2	1.09	101310630	43716	65.38	2285	2340	2280	2980	1610	2295	2317.47	0.22	6141	2348	2321	2278	2251	2208	2335	2265	156	685	500	1650	5	1	31257770	725	9.32	0.55	12	0.14	249.00	4191.00	3540	20231208	-34.46	2160	20240704	7.41	3480	-33.33	20240131	2160	7.41	20240704	3540	-34.46	20231208	2160	7.41	20240704	5.88	N	201490	500	156 억	69230	N	N	N	N
135	20240709	110926	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2330	35	2	1.53	93352305	40291	60.26	2285	2340	2280	2980	1610	2295	2316.95	0.22	6141	2348	2321	2278	2251	2208	2335	2265	156	685	500	1650	5	1	31257770	728	9.36	0.56	12	0.13	249.00	4191.00	3540	20231208	-34.18	2160	20240704	7.87	3480	-33.05	20240131	2160	7.87	20240704	3540	-34.18	20231208	2160	7.87	20240704	5.88	N	201490	500	156 억	69230	N	N	N	N
136	20240709	100922	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2325	30	2	1.31	84437170	36459	54.52	2285	2340	2280	2980	1610	2295	2315.95	0.22	6030	2348	2321	2278	2251	2208	2335	2265	156	685	500	1650	5	1	31257770	727	9.34	0.55	12	0.12	249.00	4191.00	3540	20231208	-34.32	2160	20240704	7.64	3480	-33.19	20240131	2160	7.64	20240704	3540	-34.32	20231208	2160	7.64	20240704	5.88	N	201490	500	156 억	69230	N	N	N	N
137	20240709	090919	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2290	-5	5	-0.22	4225490	1844	2.76	2285	2300	2280	2980	1610	2295	2291.48	0.22	-230	2348	2321	2278	2251	2208	2335	2265	156	685	500	1650	5	1	31257770	716	9.20	0.55	12	0.01	249.00	4191.00	3540	20231208	-35.31	2160	20240704	6.02	3480	-34.20	20240131	2160	6.02	20240704	3540	-35.31	20231208	2160	6.02	20240704	5.88	N	201490	500	156 억	69230	N	N	N	N
138	20240708	160913	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2295	20	2	0.88	150680005	66206	106.95	2275	2305	2235	2955	1595	2275	2275.93	0.16	20671	2311	2292	2276	2257	2241	2302	2267	156	680	500	1630	5	1	31257770	717	9.22	0.55	12	0.21	249.00	4191.00	3540	20231208	-35.17	2160	20240704	6.25	3480	-34.05	20240131	2160	6.25	20240704	3540	-35.17	20231208	2160	6.25	20240704	5.89	N	201490	500	156 억	48855	N	N	N	N
139	20240708	150915	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2300	25	2	1.10	143512455	63083	101.90	2275	2305	2235	2955	1595	2275	2274.98	0.16	20813	2311	2292	2276	2257	2241	2302	2267	156	680	500	1630	5	1	31257770	719	9.24	0.55	12	0.20	249.00	4191.00	3540	20231208	-35.03	2160	20240704	6.48	3480	-33.91	20240131	2160	6.48	20240704	3540	-35.03	20231208	2160	6.48	20240704	5.89	N	201490	500	156 억	48855	N	N	N	N
140	20240708	140918	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2300	25	2	1.10	138007905	60680	98.02	2275	2305	2235	2955	1595	2275	2274.36	0.16	20642	2311	2292	2276	2257	2241	2302	2267	156	680	500	1630	5	1	31257770	719	9.24	0.55	12	0.19	249.00	4191.00	3540	20231208	-35.03	2160	20240704	6.48	3480	-33.91	20240131	2160	6.48	20240704	3540	-35.03	20231208	2160	6.48	20240704	5.89	N	201490	500	156 억	48855	N	N	N	N
141	20240708	130914	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2275	0	3	0.00	61873890	27366	44.21	2275	2285	2235	2955	1595	2275	2260.98	0.16	4400	2311	2292	2276	2257	2241	2302	2267	156	680	500	1630	5	1	31257770	711	9.14	0.54	12	0.09	249.00	4191.00	3540	20231208	-35.73	2160	20240704	5.32	3480	-34.63	20240131	2160	5.32	20240704	3540	-35.73	20231208	2160	5.32	20240704	5.89	N	201490	500	156 억	48855	N	N	N	N
142	20240708	120915	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2280	5	2	0.22	60647145	26827	43.34	2275	2285	2235	2955	1595	2275	2260.68	0.16	4327	2311	2292	2276	2257	2241	2302	2267	156	680	500	1630	5	1	31257770	713	9.16	0.54	12	0.09	249.00	4191.00	3540	20231208	-35.59	2160	20240704	5.56	3480	-34.48	20240131	2160	5.56	20240704	3540	-35.59	20231208	2160	5.56	20240704	5.89	N	201490	500	156 억	48855	N	N	N	N
143	20240708	110913	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2275	0	3	0.00	51531755	22805	36.84	2275	2285	2235	2955	1595	2275	2259.67	0.16	1803	2311	2292	2276	2257	2241	2302	2267	156	680	500	1630	5	1	31257770	711	9.14	0.54	12	0.07	249.00	4191.00	3540	20231208	-35.73	2160	20240704	5.32	3480	-34.63	20240131	2160	5.32	20240704	3540	-35.73	20231208	2160	5.32	20240704	5.89	N	201490	500	156 억	48855	N	N	N	N
144	20240708	100914	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2285	10	2	0.44	41184555	18247	29.48	2275	2285	2235	2955	1595	2275	2257.06	0.16	-123	2311	2292	2276	2257	2241	2302	2267	156	680	500	1630	5	1	31257770	714	9.18	0.55	12	0.06	249.00	4191.00	3540	20231208	-35.45	2160	20240704	5.79	3480	-34.34	20240131	2160	5.79	20240704	3540	-35.45	20231208	2160	5.79	20240704	5.89	N	201490	500	156 억	48855	N	N	N	N
145	20240708	090913	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2285	10	2	0.44	4710780	2077	3.36	2275	2285	2250	2955	1595	2275	2268.07	0.16	-730	2311	2292	2276	2257	2241	2302	2267	156	680	500	1630	5	1	31257770	714	9.18	0.55	12	0.01	249.00	4191.00	3540	20231208	-35.45	2160	20240704	5.79	3480	-34.34	20240131	2160	5.79	20240704	3540	-35.45	20231208	2160	5.79	20240704	5.89	N	201490	500	156 억	48855	N	N	N	N
146	20240705	160909	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2275	-5	5	-0.22	140640870	61786	71.02	2265	2295	2260	2960	1600	2280	2276.28	0.13	6863	2386	2332	2246	2192	2106	2290	2150	156	680	500	1640	5	1	31257770	711	9.14	0.54	12	0.20	249.00	4191.00	3540	20231208	-35.73	2160	20240704	5.32	3480	-34.63	20240131	2160	5.32	20240704	3540	-35.73	20231208	2160	5.32	20240704	5.85	N	201490	500	156 억	41955	N	N	N	N
147	20240705	150912	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2270	-10	5	-0.44	133238375	58529	67.27	2265	2295	2260	2960	1600	2280	2276.45	0.13	6889	2386	2332	2246	2192	2106	2290	2150	156	680	500	1640	5	1	31257770	710	9.12	0.54	12	0.19	249.00	4191.00	3540	20231208	-35.88	2160	20240704	5.09	3480	-34.77	20240131	2160	5.09	20240704	3540	-35.88	20231208	2160	5.09	20240704	5.85	N	201490	500	156 억	41955	N	N	N	N
148	20240705	140913	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2275	-5	5	-0.22	94568855	41494	47.69	2265	2295	2260	2960	1600	2280	2279.10	0.13	2619	2386	2332	2246	2192	2106	2290	2150	156	680	500	1640	5	1	31257770	711	9.14	0.54	12	0.13	249.00	4191.00	3540	20231208	-35.73	2160	20240704	5.32	3480	-34.63	20240131	2160	5.32	20240704	3540	-35.73	20231208	2160	5.32	20240704	5.85	N	201490	500	156 억	41955	N	N	N	N
149	20240705	130912	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2290	10	2	0.44	79144095	34721	39.91	2265	2295	2260	2960	1600	2280	2279.43	0.13	222	2386	2332	2246	2192	2106	2290	2150	156	680	500	1640	5	1	31257770	716	9.20	0.55	12	0.11	249.00	4191.00	3540	20231208	-35.31	2160	20240704	6.02	3480	-34.20	20240131	2160	6.02	20240704	3540	-35.31	20231208	2160	6.02	20240704	5.85	N	201490	500	156 억	41955	N	N	N	N
150	20240705	120912	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2280	0	3	0.00	41333720	18110	20.82	2265	2295	2260	2960	1600	2280	2282.37	0.13	-18	2386	2332	2246	2192	2106	2290	2150	156	680	500	1640	5	1	31257770	713	9.16	0.54	12	0.06	249.00	4191.00	3540	20231208	-35.59	2160	20240704	5.56	3480	-34.48	20240131	2160	5.56	20240704	3540	-35.59	20231208	2160	5.56	20240704	5.85	N	201490	500	156 억	41955	N	N	N	N
151	20240705	110909	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2285	5	2	0.22	31139625	13641	15.68	2265	2295	2260	2960	1600	2280	2282.80	0.13	-18	2386	2332	2246	2192	2106	2290	2150	156	680	500	1640	5	1	31257770	714	9.18	0.55	12	0.04	249.00	4191.00	3540	20231208	-35.45	2160	20240704	5.79	3480	-34.34	20240131	2160	5.79	20240704	3540	-35.45	20231208	2160	5.79	20240704	5.85	N	201490	500	156 억	41955	N	N	N	N
152	20240705	100909	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2275	-5	5	-0.22	26088310	11428	13.14	2265	2295	2260	2960	1600	2280	2282.84	0.13	-18	2386	2332	2246	2192	2106	2290	2150	156	680	500	1640	5	1	31257770	711	9.14	0.54	12	0.04	249.00	4191.00	3540	20231208	-35.73	2160	20240704	5.32	3480	-34.63	20240131	2160	5.32	20240704	3540	-35.73	20231208	2160	5.32	20240704	5.85	N	201490	500	156 억	41955	N	N	N	N
153	20240705	090910	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2285	5	2	0.22	3906615	1716	1.97	2265	2295	2265	2960	1600	2280	2276.58	0.13	-36	2386	2332	2246	2192	2106	2290	2150	156	680	500	1640	5	1	31257770	714	9.18	0.55	12	0.01	249.00	4191.00	3540	20231208	-35.45	2160	20240704	5.79	3480	-34.34	20240131	2160	5.79	20240704	3540	-35.45	20231208	2160	5.79	20240704	5.85	N	201490	500	156 억	41955	N	N	N	N
154	20240704	160905	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2280	-20	5	-0.87	196380455	86675	45.69	2300	2300	2160	2990	1610	2300	2265.68	0.14	-1947	2366	2332	2296	2262	2226	2315	2245	156	690	500	1650	5	1	31257770	713	9.16	0.54	12	0.28	249.00	4191.00	3540	20231208	-35.59	2160	20240704	5.56	3480	-34.48	20240131	2160	5.56	20240704	3540	-35.59	20231208	2160	5.56	20240704	5.84	N	201490	500	156 억	43889	N	N	N	N
155	20240704	150909	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2280	-20	5	-0.87	184486415	81457	42.94	2300	2300	2160	2990	1610	2300	2264.83	0.14	-1859	2366	2332	2296	2262	2226	2315	2245	156	690	500	1650	5	1	31257770	713	9.16	0.54	12	0.26	249.00	4191.00	3540	20231208	-35.59	2160	20240704	5.56	3480	-34.48	20240131	2160	5.56	20240704	3540	-35.59	20231208	2160	5.56	20240704	5.84	N	201490	500	156 억	43889	N	N	N	N
156	20240704	140908	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2270	-30	5	-1.30	155493540	68715	36.22	2300	2300	2160	2990	1610	2300	2262.88	0.14	-1570	2366	2332	2296	2262	2226	2315	2245	156	690	500	1650	5	1	31257770	710	9.12	0.54	12	0.22	249.00	4191.00	3540	20231208	-35.88	2160	20240704	5.09	3480	-34.77	20240131	2160	5.09	20240704	3540	-35.88	20231208	2160	5.09	20240704	5.84	N	201490	500	156 억	43889	N	N	N	N
157	20240704	130908	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2270	-30	5	-1.30	146700190	64833	34.18	2300	2300	2160	2990	1610	2300	2262.74	0.14	-1570	2366	2332	2296	2262	2226	2315	2245	156	690	500	1650	5	1	31257770	710	9.12	0.54	12	0.21	249.00	4191.00	3540	20231208	-35.88	2160	20240704	5.09	3480	-34.77	20240131	2160	5.09	20240704	3540	-35.88	20231208	2160	5.09	20240704	5.84	N	201490	500	156 억	43889	N	N	N	N
158	20240704	120908	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2270	-30	5	-1.30	135878750	60084	31.67	2300	2300	2160	2990	1610	2300	2261.48	0.14	2377	2366	2332	2296	2262	2226	2315	2245	156	690	500	1650	5	1	31257770	710	9.12	0.54	12	0.19	249.00	4191.00	3540	20231208	-35.88	2160	20240704	5.09	3480	-34.77	20240131	2160	5.09	20240704	3540	-35.88	20231208	2160	5.09	20240704	5.84	N	201490	500	156 억	43889	N	N	N	N
159	20240704	110907	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2260	-40	5	-1.74	109172400	48382	25.50	2300	2300	2160	2990	1610	2300	2256.47	0.14	3454	2366	2332	2296	2262	2226	2315	2245	156	690	500	1650	5	1	31257770	706	9.08	0.54	12	0.15	249.00	4191.00	3540	20231208	-36.16	2160	20240704	4.63	3480	-35.06	20240131	2160	4.63	20240704	3540	-36.16	20231208	2160	4.63	20240704	5.84	N	201490	500	156 억	43889	N	N	N	N
160	20240704	100907	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2280	-20	5	-0.87	94933200	42089	22.19	2300	2300	2160	2990	1610	2300	2255.53	0.14	3310	2366	2332	2296	2262	2226	2315	2245	156	690	500	1650	5	1	31257770	713	9.16	0.54	12	0.13	249.00	4191.00	3540	20231208	-35.59	2160	20240704	5.56	3480	-34.48	20240131	2160	5.56	20240704	3540	-35.59	20231208	2160	5.56	20240704	5.84	N	201490	500	156 억	43889	N	N	N	N
161	20240704	090908	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2160	-140	5	-6.09	24734555	11028	5.81	2300	2300	2160	2990	1610	2300	2242.89	0.14	-25	2366	2332	2296	2262	2226	2315	2245	156	690	500	1650	5	1	31257770	675	8.67	0.52	12	0.04	249.00	4191.00	3540	20231208	-38.98	2160	20240704	0.00	3480	-37.93	20240131	2160	0.00	20240704	3540	-38.98	20231208	2160	0.00	20240704	5.84	N	201490	500	156 억	43889	Y	N	N	N
162	20240703	160903	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2300	-25	5	-1.08	434290690	189554	296.33	2305	2330	2260	3020	1630	2325	2291.09	0.28	-43385	2408	2366	2333	2291	2258	2350	2275	156	695	500	1670	5	1	31257770	719	9.24	0.55	12	0.61	249.00	4191.00	3540	20231208	-35.03	2260	20240703	1.77	3480	-33.91	20240131	2260	1.77	20240703	3540	-35.03	20231208	2260	1.77	20240703	5.85	N	201490	500	156 억	86719	N	N	N	N
163	20240703	150906	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2310	-15	5	-0.65	423093690	184678	288.71	2305	2330	2260	3020	1630	2325	2290.95	0.28	-43366	2408	2366	2333	2291	2258	2350	2275	156	695	500	1670	5	1	31257770	722	9.28	0.55	12	0.59	249.00	4191.00	3540	20231208	-34.75	2260	20240703	2.21	3480	-33.62	20240131	2260	2.21	20240703	3540	-34.75	20231208	2260	2.21	20240703	5.85	N	201490	500	156 억	86719	N	N	N	N
164	20240703	140907	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2275	-50	5	-2.15	332904750	145248	227.07	2305	2330	2260	3020	1630	2325	2291.93	0.28	-23417	2408	2366	2333	2291	2258	2350	2275	156	695	500	1670	5	1	31257770	711	9.14	0.54	12	0.46	249.00	4191.00	3540	20231208	-35.73	2260	20240703	0.66	3480	-34.63	20240131	2260	0.66	20240703	3540	-35.73	20231208	2260	0.66	20240703	5.85	N	201490	500	156 억	86719	N	N	N	N
165	20240703	130906	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2290	-35	5	-1.51	228325710	99218	155.11	2305	2330	2280	3020	1630	2325	2301.21	0.28	-20055	2408	2366	2333	2291	2258	2350	2275	156	695	500	1670	5	1	31257770	716	9.20	0.55	12	0.32	249.00	4191.00	3540	20231208	-35.31	2280	20240703	0.44	3480	-34.20	20240131	2280	0.44	20240703	3540	-35.31	20231208	2280	0.44	20240703	5.85	N	201490	500	156 억	86719	N	N	N	N
166	20240703	120904	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2295	-30	5	-1.29	213375745	92670	144.87	2305	2330	2280	3020	1630	2325	2302.49	0.28	-18785	2408	2366	2333	2291	2258	2350	2275	156	695	500	1670	5	1	31257770	717	9.22	0.55	12	0.30	249.00	4191.00	3540	20231208	-35.17	2280	20240703	0.66	3480	-34.05	20240131	2280	0.66	20240703	3540	-35.17	20231208	2280	0.66	20240703	5.85	N	201490	500	156 억	86719	N	N	N	N
167	20240703	110907	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2295	-30	5	-1.29	160801805	69729	109.01	2305	2330	2290	3020	1630	2325	2306.05	0.28	-17240	2408	2366	2333	2291	2258	2350	2275	156	695	500	1670	5	1	31257770	717	9.22	0.55	12	0.22	249.00	4191.00	3540	20231208	-35.17	2290	20240703	0.22	3480	-34.05	20240131	2290	0.22	20240703	3540	-35.17	20231208	2290	0.22	20240703	5.85	N	201490	500	156 억	86719	N	N	N	N
168	20240703	100908	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2315	-10	5	-0.43	98360780	42567	66.55	2305	2330	2300	3020	1630	2325	2310.67	0.28	-483	2408	2366	2333	2291	2258	2350	2275	156	695	500	1670	5	1	31257770	724	9.30	0.55	12	0.14	249.00	4191.00	3540	20231208	-34.60	2300	20240703	0.65	3480	-33.48	20240131	2300	0.65	20240703	3540	-34.60	20231208	2300	0.65	20240703	5.85	N	201490	500	156 억	86719	N	N	N	N
169	20240703	090904	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2310	-15	5	-0.65	49467125	21461	33.55	2305	2320	2300	3020	1630	2325	2304.81	0.28	4419	2408	2366	2333	2291	2258	2350	2275	156	695	500	1670	5	1	31257770	722	9.28	0.55	12	0.07	249.00	4191.00	3540	20231208	-34.75	2300	20240703	0.43	3480	-33.62	20240131	2300	0.43	20240703	3540	-34.75	20231208	2300	0.43	20240703	5.85	N	201490	500	156 억	86719	N	N	N	N
170	20240702	160902	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2325	-50	5	-2.11	148374280	63821	53.76	2360	2375	2300	3085	1665	2375	2324.85	0.32	-13052	2425	2400	2350	2325	2275	2412	2337	156	710	500	1710	5	1	31257770	727	9.34	0.55	12	0.20	249.00	4191.00	3540	20231208	-34.32	2300	20240702	1.09	3480	-33.19	20240131	2300	1.09	20240702	3540	-34.32	20231208	2300	1.09	20240702	5.85	N	201490	500	156 억	99686	N	N	N	N
171	20240702	150903	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2320	-55	5	-2.32	135216595	58159	48.99	2360	2375	2300	3085	1665	2375	2324.95	0.32	-11485	2425	2400	2350	2325	2275	2412	2337	156	710	500	1710	5	1	31257770	725	9.32	0.55	12	0.19	249.00	4191.00	3540	20231208	-34.46	2300	20240702	0.87	3480	-33.33	20240131	2300	0.87	20240702	3540	-34.46	20231208	2300	0.87	20240702	5.85	N	201490	500	156 억	99686	N	N	N	N
172	20240702	140904	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2325	-50	5	-2.11	92616560	39752	33.49	2360	2375	2315	3085	1665	2375	2329.86	0.32	-9873	2425	2400	2350	2325	2275	2412	2337	156	710	500	1710	5	1	31257770	727	9.34	0.55	12	0.13	249.00	4191.00	3540	20231208	-34.32	2300	20240701	1.09	3480	-33.19	20240131	2300	1.09	20240701	3540	-34.32	20231208	2300	1.09	20240701	5.85	N	201490	500	156 억	99686	N	N	N	N
173	20240702	130903	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2320	-55	5	-2.32	80125300	34370	28.95	2360	2375	2315	3085	1665	2375	2331.26	0.32	-7232	2425	2400	2350	2325	2275	2412	2337	156	710	500	1710	5	1	31257770	725	9.32	0.55	12	0.11	249.00	4191.00	3540	20231208	-34.46	2300	20240701	0.87	3480	-33.33	20240131	2300	0.87	20240701	3540	-34.46	20231208	2300	0.87	20240701	5.85	N	201490	500	156 억	99686	N	N	N	N
174	20240702	120904	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2340	-35	5	-1.47	55592260	23810	20.06	2360	2375	2320	3085	1665	2375	2334.83	0.32	-5707	2425	2400	2350	2325	2275	2412	2337	156	710	500	1710	5	1	31257770	731	9.40	0.56	12	0.08	249.00	4191.00	3540	20231208	-33.90	2300	20240701	1.74	3480	-32.76	20240131	2300	1.74	20240701	3540	-33.90	20231208	2300	1.74	20240701	5.85	N	201490	500	156 억	99686	N	N	N	N
175	20240702	110903	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2345	-30	5	-1.26	42689205	18267	15.39	2360	2375	2320	3085	1665	2375	2336.96	0.32	-5299	2425	2400	2350	2325	2275	2412	2337	156	710	500	1710	5	1	31257770	733	9.42	0.56	12	0.06	249.00	4191.00	3540	20231208	-33.76	2300	20240701	1.96	3480	-32.61	20240131	2300	1.96	20240701	3540	-33.76	20231208	2300	1.96	20240701	5.85	N	201490	500	156 억	99686	N	N	N	N
176	20240702	100903	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2350	-25	5	-1.05	33645935	14389	12.12	2360	2375	2320	3085	1665	2375	2338.31	0.32	-4956	2425	2400	2350	2325	2275	2412	2337	156	710	500	1710	5	1	31257770	735	9.44	0.56	12	0.05	249.00	4191.00	3540	20231208	-33.62	2300	20240701	2.17	3480	-32.47	20240131	2300	2.17	20240701	3540	-33.62	20231208	2300	2.17	20240701	5.85	N	201490	500	156 억	99686	N	N	N	N
177	20240702	090904	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2345	-30	5	-1.26	4497115	1908	1.61	2360	2375	2345	3085	1665	2375	2356.98	0.32	-383	2425	2400	2350	2325	2275	2412	2337	156	710	500	1710	5	1	31257770	733	9.42	0.56	12	0.01	249.00	4191.00	3540	20231208	-33.76	2300	20240701	1.96	3480	-32.61	20240131	2300	1.96	20240701	3540	-33.76	20231208	2300	1.96	20240701	5.85	N	201490	500	156 억	99686	N	N	N	N
178	20240701	160900	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2375	15	2	0.64	277311975	118610	345.33	2360	2375	2300	3065	1655	2360	2337.21	0.18	42813	2400	2380	2360	2340	2320	2370	2330	156	705	500	1690	5	1	31257770	742	9.54	0.57	12	0.38	249.00	4191.00	3540	20231208	-32.91	2300	20240701	3.26	3480	-31.75	20240131	2300	3.26	20240701	3540	-32.91	20231208	2300	3.26	20240701	5.85	N	201490	500	156 억	57313	N	N	N	N
179	20240701	150902	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2365	5	2	0.21	259123370	110945	323.01	2360	2365	2300	3065	1655	2360	2335.58	0.18	42748	2400	2380	2360	2340	2320	2370	2330	156	705	500	1690	5	1	31257770	739	9.50	0.56	12	0.35	249.00	4191.00	3540	20231208	-33.19	2300	20240701	2.83	3480	-32.04	20240131	2300	2.83	20240701	3540	-33.19	20231208	2300	2.83	20240701	5.85	N	201490	500	156 억	57313	N	N	N	N
180	20240701	140901	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2350	-10	5	-0.42	225011795	96468	280.86	2360	2365	2300	3065	1655	2360	2332.48	0.18	33828	2400	2380	2360	2340	2320	2370	2330	156	705	500	1690	5	1	31257770	735	9.44	0.56	12	0.31	249.00	4191.00	3540	20231208	-33.62	2300	20240701	2.17	3480	-32.47	20240131	2300	2.17	20240701	3540	-33.62	20231208	2300	2.17	20240701	5.85	N	201490	500	156 억	57313	N	N	N	N
181	20240701	130901	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2355	-5	5	-0.21	218081770	93520	272.28	2360	2365	2300	3065	1655	2360	2331.90	0.18	33529	2400	2380	2360	2340	2320	2370	2330	156	705	500	1690	5	1	31257770	736	9.46	0.56	12	0.30	249.00	4191.00	3540	20231208	-33.47	2300	20240701	2.39	3480	-32.33	20240131	2300	2.39	20240701	3540	-33.47	20231208	2300	2.39	20240701	5.85	N	201490	500	156 억	57313	N	N	N	N
182	20240701	120902	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2355	-5	5	-0.21	215261310	92320	268.79	2360	2365	2300	3065	1655	2360	2331.66	0.18	33421	2400	2380	2360	2340	2320	2370	2330	156	705	500	1690	5	1	31257770	736	9.46	0.56	12	0.30	249.00	4191.00	3540	20231208	-33.47	2300	20240701	2.39	3480	-32.33	20240131	2300	2.39	20240701	3540	-33.47	20231208	2300	2.39	20240701	5.85	N	201490	500	156 억	57313	N	N	N	N
183	20240701	110859	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2360	0	3	0.00	204654820	87803	255.64	2360	2365	2300	3065	1655	2360	2330.81	0.18	31761	2400	2380	2360	2340	2320	2370	2330	156	705	500	1690	5	1	31257770	738	9.48	0.56	12	0.28	249.00	4191.00	3540	20231208	-33.33	2300	20240701	2.61	3480	-32.18	20240131	2300	2.61	20240701	3540	-33.33	20231208	2300	2.61	20240701	5.85	N	201490	500	156 억	57313	N	N	N	N
184	20240701	100858	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2345	-15	5	-0.64	182061915	78198	227.67	2360	2365	2300	3065	1655	2360	2328.18	0.18	27615	2400	2380	2360	2340	2320	2370	2330	156	705	500	1690	5	1	31257770	733	9.42	0.56	12	0.25	249.00	4191.00	3540	20231208	-33.76	2300	20240701	1.96	3480	-32.61	20240131	2300	1.96	20240701	3540	-33.76	20231208	2300	1.96	20240701	5.85	N	201490	500	156 억	57313	N	N	N	N
185	20240701	090856	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2345	-15	5	-0.64	119484990	51467	149.84	2360	2365	2300	3065	1655	2360	2321.52	0.18	16817	2400	2380	2360	2340	2320	2370	2330	156	705	500	1690	5	1	31257770	733	9.42	0.56	12	0.16	249.00	4191.00	3540	20231208	-33.76	2300	20240701	1.96	3480	-32.61	20240131	2300	1.96	20240701	3540	-33.76	20231208	2300	1.96	20240701	5.85	N	201490	500	156 억	57313	N	N	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History