KissMeData/053980/price/prices-20240701.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

76 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	160548	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4075	-25	5	-0.61	28465710	6983	25.03	4100	4100	4050	5330	2870	4100	4076.43	0.33	-554	4183	4141	4108	4066	4033	4162	4087	95	1230	500	2870	5	1	18982783	774	3.24	0.80	12	0.04	1257.00	5066.00	6200	20240312	-34.27	4050	20240731	0.62	6200	-34.27	20240312	4050	0.62	20240731	6230	-34.59	20231128	4050	0.62	20240731	3.90	N	053980	500	94 억	62801	N	N	N	N
3	20240731	150551	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4080	-20	5	-0.49	26065220	6394	22.92	4100	4100	4050	5330	2870	4100	4076.51	0.33	-551	4183	4141	4108	4066	4033	4162	4087	95	1230	500	2870	5	1	18982783	774	3.25	0.81	12	0.03	1257.00	5066.00	6200	20240312	-34.19	4050	20240731	0.74	6200	-34.19	20240312	4050	0.74	20240731	6230	-34.51	20231128	4050	0.74	20240731	3.90	N	053980	500	94 억	62801	N	N	N	N
4	20240731	140553	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4095	-5	5	-0.12	18974195	4652	16.67	4100	4100	4050	5330	2870	4100	4078.72	0.33	-551	4183	4141	4108	4066	4033	4162	4087	95	1230	500	2870	5	1	18982783	777	3.26	0.81	12	0.02	1257.00	5066.00	6200	20240312	-33.95	4050	20240731	1.11	6200	-33.95	20240312	4050	1.11	20240731	6230	-34.27	20231128	4050	1.11	20240731	3.90	N	053980	500	94 억	62801	N	N	N	N
5	20240731	130552	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4085	-15	5	-0.37	16012455	3927	14.07	4100	4100	4050	5330	2870	4100	4077.53	0.33	-367	4183	4141	4108	4066	4033	4162	4087	95	1230	500	2870	5	1	18982783	775	3.25	0.81	12	0.02	1257.00	5066.00	6200	20240312	-34.11	4050	20240731	0.86	6200	-34.11	20240312	4050	0.86	20240731	6230	-34.43	20231128	4050	0.86	20240731	3.90	N	053980	500	94 억	62801	N	N	N	N
6	20240731	120553	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4095	-5	5	-0.12	15486410	3798	13.61	4100	4100	4050	5330	2870	4100	4077.52	0.33	-367	4183	4141	4108	4066	4033	4162	4087	95	1230	500	2870	5	1	18982783	777	3.26	0.81	12	0.02	1257.00	5066.00	6200	20240312	-33.95	4050	20240731	1.11	6200	-33.95	20240312	4050	1.11	20240731	6230	-34.27	20231128	4050	1.11	20240731	3.90	N	053980	500	94 억	62801	N	N	N	N
7	20240731	110554	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4075	-25	5	-0.61	13039585	3199	11.47	4100	4100	4050	5330	2870	4100	4076.14	0.33	-529	4183	4141	4108	4066	4033	4162	4087	95	1230	500	2870	5	1	18982783	774	3.24	0.80	12	0.02	1257.00	5066.00	6200	20240312	-34.27	4050	20240731	0.62	6200	-34.27	20240312	4050	0.62	20240731	6230	-34.59	20231128	4050	0.62	20240731	3.90	N	053980	500	94 억	62801	N	N	N	N
8	20240731	100552	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4065	-35	5	-0.85	6742805	1656	5.94	4100	4100	4050	5330	2870	4100	4071.74	0.33	-221	4183	4141	4108	4066	4033	4162	4087	95	1230	500	2870	5	1	18982783	772	3.23	0.80	12	0.01	1257.00	5066.00	6200	20240312	-34.44	4050	20240731	0.37	6200	-34.44	20240312	4050	0.37	20240731	6230	-34.75	20231128	4050	0.37	20240731	3.90	N	053980	500	94 억	62801	N	N	N	N
9	20240731	090546	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4100	0	3	0.00	356700	87	0.31	4100	4100	4100	5330	2870	4100	4100.00	0.33	-13	4183	4141	4108	4066	4033	4162	4087	95	1230	500	2870	5	1	18982783	778	3.26	0.81	12	0.00	1257.00	5066.00	6200	20240312	-33.87	4075	20240730	0.61	6200	-33.87	20240312	4075	0.61	20240730	6230	-34.19	20231128	4075	0.61	20240730	3.90	N	053980	500	94 억	62801	N	N	N	N
10	20240730	160537	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4100	-55	5	-1.32	114071130	27891	287.63	4075	4150	4075	5400	2910	4155	4089.88	0.35	-3575	4215	4185	4150	4120	4085	4167	4102	95	1245	500	2900	5	1	18982783	778	3.26	0.81	12	0.15	1257.00	5066.00	6200	20240312	-33.87	4075	20240730	0.61	6200	-33.87	20240312	4075	0.61	20240730	6230	-34.19	20231128	4075	0.61	20240730	3.91	N	053980	500	94 억	66376	N	N	N	N
11	20240730	150546	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4080	-75	5	-1.81	106505445	26045	268.59	4075	4150	4075	5400	2910	4155	4089.28	0.35	-3178	4215	4185	4150	4120	4085	4167	4102	95	1245	500	2900	5	1	18982783	774	3.25	0.81	12	0.14	1257.00	5066.00	6200	20240312	-34.19	4075	20240730	0.12	6200	-34.19	20240312	4075	0.12	20240730	6230	-34.51	20231128	4075	0.12	20240730	3.91	N	053980	500	94 억	66376	N	N	N	N
12	20240730	140540	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4090	-65	5	-1.56	80450280	19673	202.88	4075	4150	4075	5400	2910	4155	4089.37	0.35	-3135	4215	4185	4150	4120	4085	4167	4102	95	1245	500	2900	5	1	18982783	776	3.25	0.81	12	0.10	1257.00	5066.00	6200	20240312	-34.03	4075	20240730	0.37	6200	-34.03	20240312	4075	0.37	20240730	6230	-34.35	20231128	4075	0.37	20240730	3.91	N	053980	500	94 억	66376	N	N	N	N
13	20240730	130545	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4105	-50	5	-1.20	70996130	17360	179.02	4075	4150	4075	5400	2910	4155	4089.64	0.35	-1694	4215	4185	4150	4120	4085	4167	4102	95	1245	500	2900	5	1	18982783	779	3.27	0.81	12	0.09	1257.00	5066.00	6200	20240312	-33.79	4075	20240730	0.74	6200	-33.79	20240312	4075	0.74	20240730	6230	-34.11	20231128	4075	0.74	20240730	3.91	N	053980	500	94 억	66376	N	N	N	N
14	20240730	120539	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4110	-45	5	-1.08	66140005	16177	166.82	4075	4150	4075	5400	2910	4155	4088.52	0.35	-1689	4215	4185	4150	4120	4085	4167	4102	95	1245	500	2900	5	1	18982783	780	3.27	0.81	12	0.09	1257.00	5066.00	6200	20240312	-33.71	4075	20240730	0.86	6200	-33.71	20240312	4075	0.86	20240730	6230	-34.03	20231128	4075	0.86	20240730	3.91	N	053980	500	94 억	66376	N	N	N	N
15	20240730	110546	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4085	-70	5	-1.68	59729200	14615	150.72	4075	4150	4075	5400	2910	4155	4086.84	0.35	-1615	4215	4185	4150	4120	4085	4167	4102	95	1245	500	2900	5	1	18982783	775	3.25	0.81	12	0.08	1257.00	5066.00	6200	20240312	-34.11	4075	20240730	0.25	6200	-34.11	20240312	4075	0.25	20240730	6230	-34.43	20231128	4075	0.25	20240730	3.91	N	053980	500	94 억	66376	N	N	N	N
16	20240730	100545	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4105	-50	5	-1.20	45507400	11145	114.93	4075	4150	4075	5400	2910	4155	4083.21	0.35	-838	4215	4185	4150	4120	4085	4167	4102	95	1245	500	2900	5	1	18982783	779	3.27	0.81	12	0.06	1257.00	5066.00	6200	20240312	-33.79	4075	20240730	0.74	6200	-33.79	20240312	4075	0.74	20240730	6230	-34.11	20231128	4075	0.74	20240730	3.91	N	053980	500	94 억	66376	N	N	N	N
17	20240730	090548	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4100	-55	5	-1.32	33129320	8128	83.82	4075	4150	4075	5400	2910	4155	4075.94	0.35	-817	4215	4185	4150	4120	4085	4167	4102	95	1245	500	2900	5	1	18982783	778	3.26	0.81	12	0.04	1257.00	5066.00	6200	20240312	-33.87	4075	20240730	0.61	6200	-33.87	20240312	4075	0.61	20240730	6230	-34.19	20231128	4075	0.61	20240730	3.91	N	053980	500	94 억	66376	N	N	N	N
18	20240729	160538	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4155	-5	5	-0.12	39910665	9645	113.75	4175	4180	4115	5400	2915	4160	4137.94	0.34	1941	4183	4171	4148	4136	4113	4177	4142	95	1240	500	2910	5	1	18982783	789	3.31	0.82	12	0.05	1257.00	5066.00	6200	20240312	-32.98	4090	20240725	1.59	6200	-32.98	20240312	4090	1.59	20240725	6230	-33.31	20231128	4090	1.59	20240725	3.92	N	053980	500	94 억	64435	N	N	N	N
19	20240729	150544	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4140	-20	5	-0.48	36909800	8920	105.20	4175	4180	4115	5400	2915	4160	4137.87	0.34	1806	4183	4171	4148	4136	4113	4177	4142	95	1240	500	2910	5	1	18982783	786	3.29	0.82	12	0.05	1257.00	5066.00	6200	20240312	-33.23	4090	20240725	1.22	6200	-33.23	20240312	4090	1.22	20240725	6230	-33.55	20231128	4090	1.22	20240725	3.92	N	053980	500	94 억	64435	N	N	N	N
20	20240729	140547	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4130	-30	5	-0.72	32557270	7868	92.79	4175	4180	4115	5400	2915	4160	4137.93	0.34	1763	4183	4171	4148	4136	4113	4177	4142	95	1240	500	2910	5	1	18982783	784	3.29	0.82	12	0.04	1257.00	5066.00	6200	20240312	-33.39	4090	20240725	0.98	6200	-33.39	20240312	4090	0.98	20240725	6230	-33.71	20231128	4090	0.98	20240725	3.92	N	053980	500	94 억	64435	N	N	N	N
21	20240729	130549	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4125	-35	5	-0.84	26075800	6297	74.27	4175	4180	4115	5400	2915	4160	4140.99	0.34	1689	4183	4171	4148	4136	4113	4177	4142	95	1240	500	2910	5	1	18982783	783	3.28	0.81	12	0.03	1257.00	5066.00	6200	20240312	-33.47	4090	20240725	0.86	6200	-33.47	20240312	4090	0.86	20240725	6230	-33.79	20231128	4090	0.86	20240725	3.92	N	053980	500	94 억	64435	N	N	N	N
22	20240729	120543	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4155	-5	5	-0.12	13187010	3173	37.42	4175	4180	4135	5400	2915	4160	4156.01	0.34	1084	4183	4171	4148	4136	4113	4177	4142	95	1240	500	2910	5	1	18982783	789	3.31	0.82	12	0.02	1257.00	5066.00	6200	20240312	-32.98	4090	20240725	1.59	6200	-32.98	20240312	4090	1.59	20240725	6230	-33.31	20231128	4090	1.59	20240725	3.92	N	053980	500	94 억	64435	N	N	N	N
23	20240729	110542	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4135	-25	5	-0.60	11945320	2873	33.88	4175	4180	4135	5400	2915	4160	4157.79	0.34	1058	4183	4171	4148	4136	4113	4177	4142	95	1240	500	2910	5	1	18982783	785	3.29	0.82	12	0.02	1257.00	5066.00	6200	20240312	-33.31	4090	20240725	1.10	6200	-33.31	20240312	4090	1.10	20240725	6230	-33.63	20231128	4090	1.10	20240725	3.92	N	053980	500	94 억	64435	N	N	N	N
24	20240729	100540	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4155	-5	5	-0.12	6265560	1502	17.71	4175	4180	4155	5400	2915	4160	4171.48	0.34	52	4183	4171	4148	4136	4113	4177	4142	95	1240	500	2910	5	1	18982783	789	3.31	0.82	12	0.01	1257.00	5066.00	6200	20240312	-32.98	4090	20240725	1.59	6200	-32.98	20240312	4090	1.59	20240725	6230	-33.31	20231128	4090	1.59	20240725	3.92	N	053980	500	94 억	64435	N	N	N	N
25	20240729	090538	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4180	20	2	0.48	910900	218	2.57	4175	4180	4175	5400	2915	4160	4178.44	0.34	-28	4183	4171	4148	4136	4113	4177	4142	95	1240	500	2910	5	1	18982783	793	3.33	0.83	12	0.00	1257.00	5066.00	6200	20240312	-32.58	4090	20240725	2.20	6200	-32.58	20240312	4090	2.20	20240725	6230	-32.91	20231128	4090	2.20	20240725	3.92	N	053980	500	94 억	64435	N	N	N	N
26	20240726	160530	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4160	25	2	0.60	35008740	8469	43.08	4150	4160	4125	5370	2895	4135	4133.75	0.34	266	4165	4150	4120	4105	4075	4157	4112	95	1235	500	2890	5	1	18982783	790	3.31	0.82	12	0.04	1257.00	5066.00	6200	20240312	-32.90	4090	20240725	1.71	6200	-32.90	20240312	4090	1.71	20240725	6230	-33.23	20231128	4090	1.71	20240725	3.91	N	053980	500	94 억	64169	N	N	N	N
27	20240726	150536	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4135	0	3	0.00	27218975	6591	33.53	4150	4150	4125	5370	2895	4135	4129.72	0.34	90	4165	4150	4120	4105	4075	4157	4112	95	1235	500	2890	5	1	18982783	785	3.29	0.82	12	0.03	1257.00	5066.00	6200	20240312	-33.31	4090	20240725	1.10	6200	-33.31	20240312	4090	1.10	20240725	6230	-33.63	20231128	4090	1.10	20240725	3.91	N	053980	500	94 억	64169	N	N	N	N
28	20240726	140538	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4140	5	2	0.12	20649590	5000	25.43	4150	4150	4125	5370	2895	4135	4129.92	0.34	-166	4165	4150	4120	4105	4075	4157	4112	95	1235	500	2890	5	1	18982783	786	3.29	0.82	12	0.03	1257.00	5066.00	6200	20240312	-33.23	4090	20240725	1.22	6200	-33.23	20240312	4090	1.22	20240725	6230	-33.55	20231128	4090	1.22	20240725	3.91	N	053980	500	94 억	64169	N	N	N	N
29	20240726	130538	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4135	0	3	0.00	20020800	4848	24.66	4150	4150	4125	5370	2895	4135	4129.70	0.34	-166	4165	4150	4120	4105	4075	4157	4112	95	1235	500	2890	5	1	18982783	785	3.29	0.82	12	0.03	1257.00	5066.00	6200	20240312	-33.31	4090	20240725	1.10	6200	-33.31	20240312	4090	1.10	20240725	6230	-33.63	20231128	4090	1.10	20240725	3.91	N	053980	500	94 억	64169	N	N	N	N
30	20240726	120541	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4140	5	2	0.12	12915505	3127	15.91	4150	4150	4125	5370	2895	4135	4130.32	0.34	-166	4165	4150	4120	4105	4075	4157	4112	95	1235	500	2890	5	1	18982783	786	3.29	0.82	12	0.02	1257.00	5066.00	6200	20240312	-33.23	4090	20240725	1.22	6200	-33.23	20240312	4090	1.22	20240725	6230	-33.55	20231128	4090	1.22	20240725	3.91	N	053980	500	94 억	64169	N	N	N	N
31	20240726	110539	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4135	0	3	0.00	11695670	2832	14.41	4150	4150	4125	5370	2895	4135	4129.83	0.34	-166	4165	4150	4120	4105	4075	4157	4112	95	1235	500	2890	5	1	18982783	785	3.29	0.82	12	0.01	1257.00	5066.00	6200	20240312	-33.31	4090	20240725	1.10	6200	-33.31	20240312	4090	1.10	20240725	6230	-33.63	20231128	4090	1.10	20240725	3.91	N	053980	500	94 억	64169	N	N	N	N
32	20240726	100539	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4135	0	3	0.00	7066185	1710	8.70	4150	4150	4125	5370	2895	4135	4132.27	0.34	-166	4165	4150	4120	4105	4075	4157	4112	95	1235	500	2890	5	1	18982783	785	3.29	0.82	12	0.01	1257.00	5066.00	6200	20240312	-33.31	4090	20240725	1.10	6200	-33.31	20240312	4090	1.10	20240725	6230	-33.63	20231128	4090	1.10	20240725	3.91	N	053980	500	94 억	64169	N	N	N	N
33	20240726	090534	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4135	0	3	0.00	393620	95	0.48	4150	4150	4135	5370	2895	4135	4143.37	0.34	-49	4165	4150	4120	4105	4075	4157	4112	95	1235	500	2890	5	1	18982783	785	3.29	0.82	12	0.00	1257.00	5066.00	6200	20240312	-33.31	4090	20240725	1.10	6200	-33.31	20240312	4090	1.10	20240725	6230	-33.63	20231128	4090	1.10	20240725	3.91	N	053980	500	94 억	64169	N	N	N	N
34	20240725	160534	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4135	-15	5	-0.36	80624545	19616	122.16	4130	4135	4090	5390	2905	4150	4110.14	0.34	109	4203	4176	4163	4136	4123	4170	4130	95	1240	500	2900	5	1	18982783	785	3.29	0.82	12	0.10	1257.00	5066.00	6200	20240312	-33.31	4090	20240725	1.10	6200	-33.31	20240312	4090	1.10	20240725	6230	-33.63	20231128	4090	1.10	20240725	3.89	N	053980	500	94 억	64060	N	N	N	N
35	20240725	150542	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4115	-35	5	-0.84	71587370	17414	108.45	4130	4135	4090	5390	2905	4150	4110.91	0.34	180	4203	4176	4163	4136	4123	4170	4130	95	1240	500	2900	5	1	18982783	781	3.27	0.81	12	0.09	1257.00	5066.00	6200	20240312	-33.63	4090	20240725	0.61	6200	-33.63	20240312	4090	0.61	20240725	6230	-33.95	20231128	4090	0.61	20240725	3.89	N	053980	500	94 억	64060	N	N	N	N
36	20240725	140541	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4135	-15	5	-0.36	67535400	16430	102.32	4130	4135	4090	5390	2905	4150	4110.49	0.34	-16	4203	4176	4163	4136	4123	4170	4130	95	1240	500	2900	5	1	18982783	785	3.29	0.82	12	0.09	1257.00	5066.00	6200	20240312	-33.31	4090	20240725	1.10	6200	-33.31	20240312	4090	1.10	20240725	6230	-33.63	20231128	4090	1.10	20240725	3.89	N	053980	500	94 억	64060	N	N	N	N
37	20240725	130536	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4135	-15	5	-0.36	65831285	16017	99.75	4130	4135	4090	5390	2905	4150	4110.09	0.34	-71	4203	4176	4163	4136	4123	4170	4130	95	1240	500	2900	5	1	18982783	785	3.29	0.82	12	0.08	1257.00	5066.00	6200	20240312	-33.31	4090	20240725	1.10	6200	-33.31	20240312	4090	1.10	20240725	6230	-33.63	20231128	4090	1.10	20240725	3.89	N	053980	500	94 억	64060	N	N	N	N
38	20240725	120539	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4135	-15	5	-0.36	65207195	15866	98.81	4130	4135	4090	5390	2905	4150	4109.87	0.34	-78	4203	4176	4163	4136	4123	4170	4130	95	1240	500	2900	5	1	18982783	785	3.29	0.82	12	0.08	1257.00	5066.00	6200	20240312	-33.31	4090	20240725	1.10	6200	-33.31	20240312	4090	1.10	20240725	6230	-33.63	20231128	4090	1.10	20240725	3.89	N	053980	500	94 억	64060	N	N	N	N
39	20240725	110536	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4135	-15	5	-0.36	63301040	15405	95.94	4130	4135	4090	5390	2905	4150	4109.12	0.34	-78	4203	4176	4163	4136	4123	4170	4130	95	1240	500	2900	5	1	18982783	785	3.29	0.82	12	0.08	1257.00	5066.00	6200	20240312	-33.31	4090	20240725	1.10	6200	-33.31	20240312	4090	1.10	20240725	6230	-33.63	20231128	4090	1.10	20240725	3.89	N	053980	500	94 억	64060	N	N	N	N
40	20240725	100536	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4120	-30	5	-0.72	26332325	6410	39.92	4130	4130	4090	5390	2905	4150	4108.01	0.34	-1501	4203	4176	4163	4136	4123	4170	4130	95	1240	500	2900	5	1	18982783	782	3.28	0.81	12	0.03	1257.00	5066.00	6200	20240312	-33.55	4090	20240725	0.73	6200	-33.55	20240312	4090	0.73	20240725	6230	-33.87	20231128	4090	0.73	20240725	3.89	N	053980	500	94 억	64060	N	N	N	N
41	20240725	090534	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4120	-30	5	-0.72	2519920	611	3.81	4130	4130	4120	5390	2905	4150	4124.26	0.34	-463	4203	4176	4163	4136	4123	4170	4130	95	1240	500	2900	5	1	18982783	782	3.28	0.81	12	0.00	1257.00	5066.00	6200	20240312	-33.55	4120	20240725	0.00	6200	-33.55	20240312	4120	0.00	20240725	6230	-33.87	20231128	4120	0.00	20240725	3.89	N	053980	500	94 억	64060	N	N	N	N
42	20240724	160531	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4150	-25	5	-0.60	66828150	16032	62.94	4180	4190	4150	5420	2925	4175	4168.42	0.34	42	4308	4241	4198	4131	4088	4220	4110	95	1245	500	2920	5	1	18982783	788	3.30	0.82	12	0.08	1257.00	5066.00	6437	20230718	-35.53	4150	20240724	0.00	6200	-33.06	20240312	4150	0.00	20240724	6230	-33.39	20231128	4150	0.00	20240724	3.83	N	053980	500	94 억	64018	N	N	N	N
43	20240724	150539	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4160	-15	5	-0.36	52477745	12578	49.38	4180	4190	4155	5420	2925	4175	4172.19	0.34	119	4308	4241	4198	4131	4088	4220	4110	95	1245	500	2920	5	1	18982783	790	3.31	0.82	12	0.07	1257.00	5066.00	6437	20230718	-35.37	4155	20240724	0.12	6200	-32.90	20240312	4155	0.12	20240724	6230	-33.23	20231128	4155	0.12	20240724	3.83	N	053980	500	94 억	64018	N	N	N	N
44	20240724	140536	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4155	-20	5	-0.48	42888230	10271	40.32	4180	4190	4155	5420	2925	4175	4175.66	0.34	119	4308	4241	4198	4131	4088	4220	4110	95	1245	500	2920	5	1	18982783	789	3.31	0.82	12	0.05	1257.00	5066.00	6437	20230718	-35.45	4155	20240724	0.00	6200	-32.98	20240312	4155	0.00	20240724	6230	-33.31	20231128	4155	0.00	20240724	3.83	N	053980	500	94 억	64018	N	N	N	N
45	20240724	130540	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4170	-5	5	-0.12	35779475	8563	33.62	4180	4190	4155	5420	2925	4175	4178.38	0.34	62	4308	4241	4198	4131	4088	4220	4110	95	1245	500	2920	5	1	18982783	792	3.32	0.82	12	0.05	1257.00	5066.00	6437	20230718	-35.22	4155	20240724	0.36	6200	-32.74	20240312	4155	0.36	20240724	6230	-33.07	20231128	4155	0.36	20240724	3.83	N	053980	500	94 억	64018	N	N	N	N
46	20240724	120541	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4180	5	2	0.12	35608450	8522	33.46	4180	4190	4155	5420	2925	4175	4178.41	0.34	62	4308	4241	4198	4131	4088	4220	4110	95	1245	500	2920	5	1	18982783	793	3.33	0.83	12	0.04	1257.00	5066.00	6437	20230718	-35.06	4155	20240724	0.60	6200	-32.58	20240312	4155	0.60	20240724	6230	-32.91	20231128	4155	0.60	20240724	3.83	N	053980	500	94 억	64018	N	N	N	N
47	20240724	110538	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4175	0	3	0.00	3800725	912	3.58	4180	4180	4155	5420	2925	4175	4167.46	0.34	-111	4308	4241	4198	4131	4088	4220	4110	95	1245	500	2920	5	1	18982783	793	3.32	0.82	12	0.00	1257.00	5066.00	6437	20230718	-35.14	4155	20240724	0.48	6200	-32.66	20240312	4155	0.48	20240724	6230	-32.99	20231128	4155	0.48	20240724	3.83	N	053980	500	94 억	64018	N	N	N	N
48	20240724	100537	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4170	-5	5	-0.12	3091335	742	2.91	4180	4180	4155	5420	2925	4175	4166.22	0.34	-111	4308	4241	4198	4131	4088	4220	4110	95	1245	500	2920	5	1	18982783	792	3.32	0.82	12	0.00	1257.00	5066.00	6437	20230718	-35.22	4155	20240724	0.36	6200	-32.74	20240312	4155	0.36	20240724	6230	-33.07	20231128	4155	0.36	20240724	3.83	N	053980	500	94 억	64018	N	N	N	N
49	20240724	090535	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4165	-10	5	-0.24	224970	54	0.21	4180	4180	4165	5420	2925	4175	4166.11	0.34	-50	4308	4241	4198	4131	4088	4220	4110	95	1245	500	2920	5	1	18982783	791	3.31	0.82	12	0.00	1257.00	5066.00	6437	20230718	-35.30	4155	20240723	0.24	6200	-32.82	20240312	4155	0.24	20240723	6230	-33.15	20231128	4155	0.24	20240723	3.83	N	053980	500	94 억	64018	N	N	N	N
50	20240723	160527	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4175	-30	5	-0.71	106058470	25427	115.75	4200	4265	4155	5460	2945	4205	4171.10	0.35	-1647	4255	4230	4205	4180	4155	4230	4180	95	1255	500	2940	5	1	18982783	793	3.32	0.82	12	0.13	1257.00	5066.00	6437	20230718	-35.14	4155	20240723	0.48	6200	-32.66	20240312	4155	0.48	20240723	6230	-32.99	20231128	4155	0.48	20240723	3.84	N	053980	500	94 억	65764	N	N	N	N
51	20240723	150541	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4155	-50	5	-1.19	104550900	25065	114.10	4200	4265	4155	5460	2945	4205	4171.19	0.35	-1480	4255	4230	4205	4180	4155	4230	4180	95	1255	500	2940	5	1	18982783	789	3.31	0.82	12	0.13	1257.00	5066.00	6437	20230718	-35.45	4155	20240723	0.00	6200	-32.98	20240312	4155	0.00	20240723	6230	-33.31	20231128	4155	0.00	20240723	3.84	N	053980	500	94 억	65764	N	N	N	N
52	20240723	140530	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4170	-35	5	-0.83	92279340	22112	100.66	4200	4265	4155	5460	2945	4205	4173.27	0.35	-1365	4255	4230	4205	4180	4155	4230	4180	95	1255	500	2940	5	1	18982783	792	3.32	0.82	12	0.12	1257.00	5066.00	6437	20230718	-35.22	4155	20240723	0.36	6200	-32.74	20240312	4155	0.36	20240723	6230	-33.07	20231128	4155	0.36	20240723	3.84	N	053980	500	94 억	65764	N	N	N	N
53	20240723	130529	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4175	-30	5	-0.71	69383745	16607	75.60	4200	4265	4160	5460	2945	4205	4177.98	0.35	-841	4255	4230	4205	4180	4155	4230	4180	95	1255	500	2940	5	1	18982783	793	3.32	0.82	12	0.09	1257.00	5066.00	6437	20230718	-35.14	4160	20240723	0.36	6200	-32.66	20240312	4160	0.36	20240723	6230	-32.99	20231128	4160	0.36	20240723	3.84	N	053980	500	94 억	65764	N	N	N	N
54	20240723	120533	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4165	-40	5	-0.95	59931450	14338	65.27	4200	4265	4160	5460	2945	4205	4179.90	0.35	-701	4255	4230	4205	4180	4155	4230	4180	95	1255	500	2940	5	1	18982783	791	3.31	0.82	12	0.08	1257.00	5066.00	6437	20230718	-35.30	4160	20240723	0.12	6200	-32.82	20240312	4160	0.12	20240723	6230	-33.15	20231128	4160	0.12	20240723	3.84	N	053980	500	94 억	65764	N	N	N	N
55	20240723	110534	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4170	-35	5	-0.83	35552705	8489	38.64	4200	4265	4170	5460	2945	4205	4188.09	0.35	-746	4255	4230	4205	4180	4155	4230	4180	95	1255	500	2940	5	1	18982783	792	3.32	0.82	12	0.04	1257.00	5066.00	6437	20230718	-35.22	4160	20240718	0.24	6200	-32.74	20240312	4160	0.24	20240718	6230	-33.07	20231128	4160	0.24	20240718	3.84	N	053980	500	94 억	65764	N	N	N	N
56	20240723	100532	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4195	-10	5	-0.24	12830805	3052	13.89	4200	4265	4180	5460	2945	4205	4204.06	0.35	-537	4255	4230	4205	4180	4155	4230	4180	95	1255	500	2940	5	1	18982783	796	3.34	0.83	12	0.02	1257.00	5066.00	6437	20230718	-34.83	4160	20240718	0.84	6200	-32.34	20240312	4160	0.84	20240718	6230	-32.66	20231128	4160	0.84	20240718	3.84	N	053980	500	94 억	65764	N	N	N	N
57	20240723	090535	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4185	-20	5	-0.48	5794265	1383	6.30	4200	4220	4180	5460	2945	4205	4189.63	0.35	20	4255	4230	4205	4180	4155	4230	4180	95	1255	500	2940	5	1	18982783	794	3.33	0.83	12	0.01	1257.00	5066.00	6437	20230718	-34.99	4160	20240718	0.60	6200	-32.50	20240312	4160	0.60	20240718	6230	-32.83	20231128	4160	0.60	20240718	3.84	N	053980	500	94 억	65764	N	N	N	N
58	20240722	160527	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4205	0	3	0.00	92192400	21968	124.63	4205	4230	4180	5460	2945	4205	4196.67	0.35	-262	4245	4225	4205	4185	4165	4215	4175	95	1255	500	2940	5	1	18982783	798	3.35	0.83	12	0.12	1257.00	5066.00	6437	20230718	-34.67	4160	20240718	1.08	6200	-32.18	20240312	4160	1.08	20240718	6230	-32.50	20231128	4160	1.08	20240718	3.85	N	053980	500	94 억	66026	N	N	N	N
59	20240722	150533	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4200	-5	5	-0.12	88931015	21191	120.22	4205	4230	4180	5460	2945	4205	4196.64	0.35	-541	4245	4225	4205	4185	4165	4215	4175	95	1255	500	2940	5	1	18982783	797	3.34	0.83	12	0.11	1257.00	5066.00	6437	20230718	-34.75	4160	20240718	0.96	6200	-32.26	20240312	4160	0.96	20240718	6230	-32.58	20231128	4160	0.96	20240718	3.85	N	053980	500	94 억	66026	N	N	N	N
60	20240722	140533	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4210	5	2	0.12	72735460	17344	98.39	4205	4230	4180	5460	2945	4205	4193.70	0.35	-541	4245	4225	4205	4185	4165	4215	4175	95	1255	500	2940	5	1	18982783	799	3.35	0.83	12	0.09	1257.00	5066.00	6437	20230718	-34.60	4160	20240718	1.20	6200	-32.10	20240312	4160	1.20	20240718	6230	-32.42	20231128	4160	1.20	20240718	3.85	N	053980	500	94 억	66026	N	N	N	N
61	20240722	130529	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4205	0	3	0.00	41960085	10010	56.79	4205	4230	4180	5460	2945	4205	4191.82	0.35	-541	4245	4225	4205	4185	4165	4215	4175	95	1255	500	2940	5	1	18982783	798	3.35	0.83	12	0.05	1257.00	5066.00	6437	20230718	-34.67	4160	20240718	1.08	6200	-32.18	20240312	4160	1.08	20240718	6230	-32.50	20231128	4160	1.08	20240718	3.85	N	053980	500	94 억	66026	N	N	N	N
62	20240722	120531	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4220	15	2	0.36	35508890	8478	48.10	4205	4230	4180	5460	2945	4205	4188.36	0.35	-438	4245	4225	4205	4185	4165	4215	4175	95	1255	500	2940	5	1	18982783	801	3.36	0.83	12	0.04	1257.00	5066.00	6437	20230718	-34.44	4160	20240718	1.44	6200	-31.94	20240312	4160	1.44	20240718	6230	-32.26	20231128	4160	1.44	20240718	3.85	N	053980	500	94 억	66026	N	N	N	N
63	20240722	110529	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4210	5	2	0.12	30948925	7391	41.93	4205	4230	4180	5460	2945	4205	4187.38	0.35	-302	4245	4225	4205	4185	4165	4215	4175	95	1255	500	2940	5	1	18982783	799	3.35	0.83	12	0.04	1257.00	5066.00	6437	20230718	-34.60	4160	20240718	1.20	6200	-32.10	20240312	4160	1.20	20240718	6230	-32.42	20231128	4160	1.20	20240718	3.85	N	053980	500	94 억	66026	N	N	N	N
64	20240722	100531	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4210	5	2	0.12	25394185	6064	34.40	4205	4230	4180	5460	2945	4205	4187.70	0.35	-193	4245	4225	4205	4185	4165	4215	4175	95	1255	500	2940	5	1	18982783	799	3.35	0.83	12	0.03	1257.00	5066.00	6437	20230718	-34.60	4160	20240718	1.20	6200	-32.10	20240312	4160	1.20	20240718	6230	-32.42	20231128	4160	1.20	20240718	3.85	N	053980	500	94 억	66026	N	N	N	N
65	20240722	090529	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4205	0	3	0.00	311170	74	0.42	4205	4205	4205	5460	2945	4205	4205.00	0.35	0	4245	4225	4205	4185	4165	4215	4175	95	1255	500	2940	5	1	18982783	798	3.35	0.83	12	0.00	1257.00	5066.00	6437	20230718	-34.67	4160	20240718	1.08	6200	-32.18	20240312	4160	1.08	20240718	6230	-32.50	20231128	4160	1.08	20240718	3.85	N	053980	500	94 억	66026	N	N	N	N
66	20240719	160519	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4205	-20	5	-0.47	73929570	17625	126.32	4225	4225	4185	5490	2960	4225	4194.58	0.35	-1342	4295	4260	4210	4175	4125	4277	4192	95	1265	500	2950	5	1	18982783	798	3.35	0.83	12	0.09	1257.00	5066.00	6437	20230718	-34.67	4160	20240718	1.08	6200	-32.18	20240312	4160	1.08	20240718	6530	-35.60	20230720	4160	1.08	20240718	3.87	N	053980	500	94 억	67368	N	N	N	N
67	20240719	150523	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4195	-30	5	-0.71	72975275	17398	124.69	4225	4225	4185	5490	2960	4225	4194.46	0.35	-1267	4295	4260	4210	4175	4125	4277	4192	95	1265	500	2950	5	1	18982783	796	3.34	0.83	12	0.09	1257.00	5066.00	6437	20230718	-34.83	4160	20240718	0.84	6200	-32.34	20240312	4160	0.84	20240718	6530	-35.76	20230720	4160	0.84	20240718	3.87	N	053980	500	94 억	67368	N	N	N	N
68	20240719	140528	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4195	-30	5	-0.71	60138990	14339	102.77	4225	4225	4185	5490	2960	4225	4194.09	0.35	-925	4295	4260	4210	4175	4125	4277	4192	95	1265	500	2950	5	1	18982783	796	3.34	0.83	12	0.08	1257.00	5066.00	6437	20230718	-34.83	4160	20240718	0.84	6200	-32.34	20240312	4160	0.84	20240718	6530	-35.76	20230720	4160	0.84	20240718	3.87	N	053980	500	94 억	67368	N	N	N	N
69	20240719	130520	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4195	-30	5	-0.71	59090240	14089	100.97	4225	4225	4185	5490	2960	4225	4194.07	0.35	-874	4295	4260	4210	4175	4125	4277	4192	95	1265	500	2950	5	1	18982783	796	3.34	0.83	12	0.07	1257.00	5066.00	6437	20230718	-34.83	4160	20240718	0.84	6200	-32.34	20240312	4160	0.84	20240718	6530	-35.76	20230720	4160	0.84	20240718	3.87	N	053980	500	94 억	67368	N	N	N	N
70	20240719	120520	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4205	-20	5	-0.47	54858440	13081	93.75	4225	4225	4185	5490	2960	4225	4193.75	0.35	-50	4295	4260	4210	4175	4125	4277	4192	95	1265	500	2950	5	1	18982783	798	3.35	0.83	12	0.07	1257.00	5066.00	6437	20230718	-34.67	4160	20240718	1.08	6200	-32.18	20240312	4160	1.08	20240718	6530	-35.60	20230720	4160	1.08	20240718	3.87	N	053980	500	94 억	67368	N	N	N	N
71	20240719	110522	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4215	-10	5	-0.24	53569150	12775	91.56	4225	4225	4185	5490	2960	4225	4193.28	0.35	11	4295	4260	4210	4175	4125	4277	4192	95	1265	500	2950	5	1	18982783	800	3.35	0.83	12	0.07	1257.00	5066.00	6437	20230718	-34.52	4160	20240718	1.32	6200	-32.02	20240312	4160	1.32	20240718	6530	-35.45	20230720	4160	1.32	20240718	3.87	N	053980	500	94 억	67368	N	N	N	N
72	20240719	100440	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4200	-25	5	-0.59	34465725	8219	58.90	4225	4225	4185	5490	2960	4225	4193.42	0.35	0	4295	4260	4210	4175	4125	4277	4192	95	1265	500	2950	5	1	18982783	797	3.34	0.83	12	0.04	1257.00	5066.00	6437	20230718	-34.75	4160	20240718	0.96	6200	-32.26	20240312	4160	0.96	20240718	6530	-35.68	20230720	4160	0.96	20240718	3.87	N	053980	500	94 억	67368	N	N	N	N
73	20240719	090532	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4220	-5	5	-0.12	481105	114	0.82	4225	4225	4220	5490	2960	4225	4220.22	0.35	0	4295	4260	4210	4175	4125	4277	4192	95	1265	500	2950	5	1	18982783	801	3.36	0.83	12	0.00	1257.00	5066.00	6437	20230718	-34.44	4160	20240718	1.44	6200	-31.94	20240312	4160	1.44	20240718	6530	-35.38	20230720	4160	1.44	20240718	3.87	N	053980	500	94 억	67368	N	N	N	N
74	20240718	160512	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4225	-5	5	-0.12	58095050	13840	90.35	4195	4245	4160	5490	2965	4230	4197.62	0.36	-1006	4310	4270	4240	4200	4170	4255	4185	95	1260	500	2960	5	1	18982783	802	3.36	0.83	12	0.07	1257.00	5066.00	6437	20230718	-34.36	4160	20240718	1.56	6200	-31.85	20240312	4160	1.56	20240718	6880	-38.59	20230718	4160	1.56	20240718	3.87	N	053980	500	94 억	68374	N	N	N	N
75	20240718	150520	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4200	-30	5	-0.71	52363205	12479	81.47	4195	4245	4160	5490	2965	4230	4196.11	0.36	-879	4310	4270	4240	4200	4170	4255	4185	95	1260	500	2960	5	1	18982783	797	3.34	0.83	12	0.07	1257.00	5066.00	6437	20230718	-34.75	4160	20240718	0.96	6200	-32.26	20240312	4160	0.96	20240718	6880	-38.95	20230718	4160	0.96	20240718	3.87	N	053980	500	94 억	68374	N	N	N	N
76	20240718	140517	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4205	-25	5	-0.59	45702305	10893	71.11	4195	4245	4160	5490	2965	4230	4195.57	0.36	-340	4310	4270	4240	4200	4170	4255	4185	95	1260	500	2960	5	1	18982783	798	3.35	0.83	12	0.06	1257.00	5066.00	6437	20230718	-34.67	4160	20240718	1.08	6200	-32.18	20240312	4160	1.08	20240718	6880	-38.88	20230718	4160	1.08	20240718	3.87	N	053980	500	94 억	68374	N	N	N	N
77	20240718	130517	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4200	-30	5	-0.71	43014300	10253	66.93	4195	4245	4160	5490	2965	4230	4195.29	0.36	-276	4310	4270	4240	4200	4170	4255	4185	95	1260	500	2960	5	1	18982783	797	3.34	0.83	12	0.05	1257.00	5066.00	6437	20230718	-34.75	4160	20240718	0.96	6200	-32.26	20240312	4160	0.96	20240718	6880	-38.95	20230718	4160	0.96	20240718	3.87	N	053980	500	94 억	68374	N	N	N	N
78	20240718	120517	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4205	-25	5	-0.59	42417720	10111	66.01	4195	4245	4160	5490	2965	4230	4195.21	0.36	-168	4310	4270	4240	4200	4170	4255	4185	95	1260	500	2960	5	1	18982783	798	3.35	0.83	12	0.05	1257.00	5066.00	6437	20230718	-34.67	4160	20240718	1.08	6200	-32.18	20240312	4160	1.08	20240718	6880	-38.88	20230718	4160	1.08	20240718	3.87	N	053980	500	94 억	68374	N	N	N	N
79	20240718	110519	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4195	-35	5	-0.83	41006140	9775	63.81	4195	4245	4160	5490	2965	4230	4195.00	0.36	-114	4310	4270	4240	4200	4170	4255	4185	95	1260	500	2960	5	1	18982783	796	3.34	0.83	12	0.05	1257.00	5066.00	6437	20230718	-34.83	4160	20240718	0.84	6200	-32.34	20240312	4160	0.84	20240718	6880	-39.03	20230718	4160	0.84	20240718	3.87	N	053980	500	94 억	68374	N	N	N	N
80	20240718	100521	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4245	15	2	0.35	32696680	7798	50.91	4195	4245	4160	5490	2965	4230	4192.96	0.36	-165	4310	4270	4240	4200	4170	4255	4185	95	1260	500	2960	5	1	18982783	806	3.38	0.84	12	0.04	1257.00	5066.00	6437	20230718	-34.05	4160	20240718	2.04	6200	-31.53	20240312	4160	2.04	20240718	6880	-38.30	20230718	4160	2.04	20240718	3.87	N	053980	500	94 억	68374	N	N	N	N
81	20240718	090522	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4210	-20	5	-0.47	6337910	1517	9.90	4195	4225	4160	5490	2965	4230	4177.92	0.36	-26	4310	4270	4240	4200	4170	4255	4185	95	1260	500	2960	5	1	18982783	799	3.35	0.83	12	0.01	1257.00	5066.00	6437	20230718	-34.60	4160	20240718	1.20	6200	-32.10	20240312	4160	1.20	20240718	6880	-38.81	20230718	4160	1.20	20240718	3.87	N	053980	500	94 억	68374	N	N	N	N
82	20240717	160542	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4230	-20	5	-0.47	65040915	15318	95.79	4250	4280	4210	5520	2975	4250	4246.04	0.37	-1228	4286	4267	4236	4217	4186	4252	4202	95	1270	500	2970	5	1	18982783	803	3.37	0.83	12	0.08	1257.00	5066.00	6437	20230718	-34.29	4200	20240711	0.71	6200	-31.77	20240312	4200	0.71	20240711	6880	-38.52	20230718	4200	0.71	20240711	3.83	N	053980	500	94 억	69602	N	N	N	N
83	20240717	150545	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4235	-15	5	-0.35	60744835	14299	89.41	4250	4280	4210	5520	2975	4250	4248.19	0.37	-1120	4286	4267	4236	4217	4186	4252	4202	95	1270	500	2970	5	1	18982783	804	3.37	0.84	12	0.08	1257.00	5066.00	6437	20230718	-34.21	4200	20240711	0.83	6200	-31.69	20240312	4200	0.83	20240711	6880	-38.44	20230718	4200	0.83	20240711	3.83	N	053980	500	94 억	69602	N	N	N	N
84	20240717	140542	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4255	5	2	0.12	48727990	11453	71.62	4250	4280	4225	5520	2975	4250	4254.61	0.37	-741	4286	4267	4236	4217	4186	4252	4202	95	1270	500	2970	5	1	18982783	808	3.39	0.84	12	0.06	1257.00	5066.00	6437	20230718	-33.90	4200	20240711	1.31	6200	-31.37	20240312	4200	1.31	20240711	6880	-38.15	20230718	4200	1.31	20240711	3.83	N	053980	500	94 억	69602	N	N	N	N
85	20240717	130541	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4250	0	3	0.00	36415895	8550	53.46	4250	4280	4245	5520	2975	4250	4259.18	0.37	-552	4286	4267	4236	4217	4186	4252	4202	95	1270	500	2970	5	1	18982783	807	3.38	0.84	12	0.05	1257.00	5066.00	6437	20230718	-33.98	4200	20240711	1.19	6200	-31.45	20240312	4200	1.19	20240711	6880	-38.23	20230718	4200	1.19	20240711	3.83	N	053980	500	94 억	69602	N	N	N	N
86	20240717	120542	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4250	0	3	0.00	18799560	4414	27.60	4250	4280	4245	5520	2975	4250	4259.10	0.37	-415	4286	4267	4236	4217	4186	4252	4202	95	1270	500	2970	5	1	18982783	807	3.38	0.84	12	0.02	1257.00	5066.00	6437	20230718	-33.98	4200	20240711	1.19	6200	-31.45	20240312	4200	1.19	20240711	6880	-38.23	20230718	4200	1.19	20240711	3.83	N	053980	500	94 억	69602	N	N	N	N
87	20240717	110542	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4270	20	2	0.47	12097800	2840	17.76	4250	4280	4250	5520	2975	4250	4259.82	0.37	-224	4286	4267	4236	4217	4186	4252	4202	95	1270	500	2970	5	1	18982783	811	3.40	0.84	12	0.01	1257.00	5066.00	6437	20230718	-33.66	4200	20240711	1.67	6200	-31.13	20240312	4200	1.67	20240711	6880	-37.94	20230718	4200	1.67	20240711	3.83	N	053980	500	94 억	69602	N	N	N	N
88	20240717	100541	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4275	25	2	0.59	10818300	2540	15.88	4250	4280	4250	5520	2975	4250	4259.21	0.37	-4	4286	4267	4236	4217	4186	4252	4202	95	1270	500	2970	5	1	18982783	812	3.40	0.84	12	0.01	1257.00	5066.00	6437	20230718	-33.59	4200	20240711	1.79	6200	-31.05	20240312	4200	1.79	20240711	6880	-37.86	20230718	4200	1.79	20240711	3.83	N	053980	500	94 억	69602	N	N	N	N
89	20240717	090440	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4265	15	2	0.35	5419110	1275	7.97	4250	4265	4250	5520	2975	4250	4250.28	0.37	0	4286	4267	4236	4217	4186	4252	4202	95	1270	500	2970	5	1	18982783	810	3.39	0.84	12	0.01	1257.00	5066.00	6437	20230718	-33.74	4200	20240711	1.55	6200	-31.21	20240312	4200	1.55	20240711	6880	-38.01	20230718	4200	1.55	20240711	3.83	N	053980	500	94 억	69602	N	N	N	N
90	20240716	160543	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4250	-5	5	-0.12	67460610	15990	59.80	4255	4255	4205	5530	2980	4255	4218.89	0.37	-1635	4315	4285	4245	4215	4175	4300	4230	95	1275	500	2970	5	1	18982783	807	3.38	0.84	12	0.08	1257.00	5066.00	6437	20230718	-33.98	4200	20240711	1.19	6200	-31.45	20240312	4200	1.19	20240711	6880	-38.23	20230718	4200	1.19	20240711	3.83	N	053980	500	94 억	70733	N	N	N	N
91	20240716	150548	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4215	-40	5	-0.94	61989805	14700	54.97	4255	4255	4205	5530	2980	4255	4216.99	0.37	-1565	4315	4285	4245	4215	4175	4300	4230	95	1275	500	2970	5	1	18982783	800	3.35	0.83	12	0.08	1257.00	5066.00	6437	20230718	-34.52	4200	20240711	0.36	6200	-32.02	20240312	4200	0.36	20240711	6880	-38.74	20230718	4200	0.36	20240711	3.83	N	053980	500	94 억	70733	N	N	N	N
92	20240716	140546	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4225	-30	5	-0.71	39336275	9322	34.86	4255	4255	4205	5530	2980	4255	4219.72	0.37	-1294	4315	4285	4245	4215	4175	4300	4230	95	1275	500	2970	5	1	18982783	802	3.36	0.83	12	0.05	1257.00	5066.00	6437	20230718	-34.36	4200	20240711	0.60	6200	-31.85	20240312	4200	0.60	20240711	6880	-38.59	20230718	4200	0.60	20240711	3.83	N	053980	500	94 억	70733	N	N	N	N
93	20240716	130547	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4240	-15	5	-0.35	37235150	8825	33.00	4255	4255	4205	5530	2980	4255	4219.28	0.37	-1235	4315	4285	4245	4215	4175	4300	4230	95	1275	500	2970	5	1	18982783	805	3.37	0.84	12	0.05	1257.00	5066.00	6437	20230718	-34.13	4200	20240711	0.95	6200	-31.61	20240312	4200	0.95	20240711	6880	-38.37	20230718	4200	0.95	20240711	3.83	N	053980	500	94 억	70733	N	N	N	N
94	20240716	120545	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4210	-45	5	-1.06	33326410	7901	29.55	4255	4255	4205	5530	2980	4255	4218.00	0.37	-1093	4315	4285	4245	4215	4175	4300	4230	95	1275	500	2970	5	1	18982783	799	3.35	0.83	12	0.04	1257.00	5066.00	6437	20230718	-34.60	4200	20240711	0.24	6200	-32.10	20240312	4200	0.24	20240711	6880	-38.81	20230718	4200	0.24	20240711	3.83	N	053980	500	94 억	70733	N	N	N	N
95	20240716	110545	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4210	-45	5	-1.06	27469365	6509	24.34	4255	4255	4205	5530	2980	4255	4220.21	0.37	-1021	4315	4285	4245	4215	4175	4300	4230	95	1275	500	2970	5	1	18982783	799	3.35	0.83	12	0.03	1257.00	5066.00	6437	20230718	-34.60	4200	20240711	0.24	6200	-32.10	20240312	4200	0.24	20240711	6880	-38.81	20230718	4200	0.24	20240711	3.83	N	053980	500	94 억	70733	N	N	N	N
96	20240716	100546	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4235	-20	5	-0.47	7433085	1755	6.56	4255	4255	4230	5530	2980	4255	4235.38	0.37	586	4315	4285	4245	4215	4175	4300	4230	95	1275	500	2970	5	1	18982783	804	3.37	0.84	12	0.01	1257.00	5066.00	6437	20230718	-34.21	4200	20240711	0.83	6200	-31.69	20240312	4200	0.83	20240711	6880	-38.44	20230718	4200	0.83	20240711	3.83	N	053980	500	94 억	70733	N	N	N	N
97	20240716	090543	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4230	-25	5	-0.59	3505550	828	3.10	4255	4255	4230	5530	2980	4255	4233.76	0.37	586	4315	4285	4245	4215	4175	4300	4230	95	1275	500	2970	5	1	18982783	803	3.37	0.83	12	0.00	1257.00	5066.00	6437	20230718	-34.29	4200	20240711	0.71	6200	-31.77	20240312	4200	0.71	20240711	6880	-38.52	20230718	4200	0.71	20240711	3.83	N	053980	500	94 억	70733	N	N	N	N
98	20240715	160536	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4255	15	2	0.35	113108375	26740	262.83	4240	4275	4205	5510	2970	4240	4229.93	0.38	-1218	4286	4262	4231	4207	4176	4275	4220	95	1270	500	2960	5	1	18982783	808	3.39	0.84	12	0.14	1257.00	5066.00	6437	20230718	-33.90	4200	20240711	1.31	6200	-31.37	20240312	4200	1.31	20240711	6880	-38.15	20230718	4200	1.31	20240711	3.77	N	053980	500	94 억	71951	N	N	N	N
99	20240715	150540	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4210	-30	5	-0.71	107949455	25517	250.81	4240	4275	4205	5510	2970	4240	4230.49	0.38	-1155	4286	4262	4231	4207	4176	4275	4220	95	1270	500	2960	5	1	18982783	799	3.35	0.83	12	0.13	1257.00	5066.00	6437	20230718	-34.60	4200	20240711	0.24	6200	-32.10	20240312	4200	0.24	20240711	6880	-38.81	20230718	4200	0.24	20240711	3.77	N	053980	500	94 억	71951	N	N	N	N
100	20240715	140539	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4235	-5	5	-0.12	82337585	19443	191.10	4240	4275	4205	5510	2970	4240	4234.82	0.38	-671	4286	4262	4231	4207	4176	4275	4220	95	1270	500	2960	5	1	18982783	804	3.37	0.84	12	0.10	1257.00	5066.00	6437	20230718	-34.21	4200	20240711	0.83	6200	-31.69	20240312	4200	0.83	20240711	6880	-38.44	20230718	4200	0.83	20240711	3.77	N	053980	500	94 억	71951	N	N	N	N
101	20240715	130539	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4220	-20	5	-0.47	80513175	19012	186.87	4240	4275	4205	5510	2970	4240	4234.86	0.38	-546	4286	4262	4231	4207	4176	4275	4220	95	1270	500	2960	5	1	18982783	801	3.36	0.83	12	0.10	1257.00	5066.00	6437	20230718	-34.44	4200	20240711	0.48	6200	-31.94	20240312	4200	0.48	20240711	6880	-38.66	20230718	4200	0.48	20240711	3.77	N	053980	500	94 억	71951	N	N	N	N
102	20240715	120540	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4235	-5	5	-0.12	77392320	18274	179.61	4240	4275	4205	5510	2970	4240	4235.11	0.38	-424	4286	4262	4231	4207	4176	4275	4220	95	1270	500	2960	5	1	18982783	804	3.37	0.84	12	0.10	1257.00	5066.00	6437	20230718	-34.21	4200	20240711	0.83	6200	-31.69	20240312	4200	0.83	20240711	6880	-38.44	20230718	4200	0.83	20240711	3.77	N	053980	500	94 억	71951	N	N	N	N
103	20240715	110540	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4240	0	3	0.00	71733705	16937	166.47	4240	4275	4205	5510	2970	4240	4235.33	0.38	-362	4286	4262	4231	4207	4176	4275	4220	95	1270	500	2960	5	1	18982783	805	3.37	0.84	12	0.09	1257.00	5066.00	6437	20230718	-34.13	4200	20240711	0.95	6200	-31.61	20240312	4200	0.95	20240711	6880	-38.37	20230718	4200	0.95	20240711	3.77	N	053980	500	94 억	71951	N	N	N	N
104	20240715	100539	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4265	25	2	0.59	26717485	6277	61.70	4240	4275	4220	5510	2970	4240	4256.41	0.38	-673	4286	4262	4231	4207	4176	4275	4220	95	1270	500	2960	5	1	18982783	810	3.39	0.84	12	0.03	1257.00	5066.00	6437	20230718	-33.74	4200	20240711	1.55	6200	-31.21	20240312	4200	1.55	20240711	6880	-38.01	20230718	4200	1.55	20240711	3.77	N	053980	500	94 억	71951	N	N	N	N
105	20240715	090540	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4240	0	3	0.00	101560	24	0.24	4240	4240	4220	5510	2970	4240	4231.67	0.38	-1	4286	4262	4231	4207	4176	4275	4220	95	1270	500	2960	5	1	18982783	805	3.37	0.84	12	0.00	1257.00	5066.00	6437	20230718	-34.13	4200	20240711	0.95	6200	-31.61	20240312	4200	0.95	20240711	6880	-38.37	20230718	4200	0.95	20240711	3.77	N	053980	500	94 억	71951	N	N	N	N
106	20240712	160535	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4240	5	2	0.12	42900845	10168	17.94	4235	4255	4200	5500	2965	4235	4219.20	0.39	-1241	4358	4296	4248	4186	4138	4272	4162	95	1265	500	2960	5	1	18982783	805	3.37	0.84	12	0.05	1257.00	5066.00	6643	20230706	-36.17	4200	20240712	0.95	6200	-31.61	20240312	4200	0.95	20240712	6880	-38.37	20230718	4200	0.95	20240712	3.81	N	053980	500	94 억	73171	N	N	N	N
107	20240712	150538	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4220	-15	5	-0.35	41576495	9855	17.39	4235	4255	4200	5500	2965	4235	4218.82	0.39	-1054	4358	4296	4248	4186	4138	4272	4162	95	1265	500	2960	5	1	18982783	801	3.36	0.83	12	0.05	1257.00	5066.00	6643	20230706	-36.47	4200	20240712	0.48	6200	-31.94	20240312	4200	0.48	20240712	6880	-38.66	20230718	4200	0.48	20240712	3.81	N	053980	500	94 억	73171	N	N	N	N
108	20240712	140541	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4230	-5	5	-0.12	39076535	9263	16.34	4235	4255	4200	5500	2965	4235	4218.56	0.39	-938	4358	4296	4248	4186	4138	4272	4162	95	1265	500	2960	5	1	18982783	803	3.37	0.83	12	0.05	1257.00	5066.00	6643	20230706	-36.32	4200	20240712	0.71	6200	-31.77	20240312	4200	0.71	20240712	6880	-38.52	20230718	4200	0.71	20240712	3.81	N	053980	500	94 억	73171	N	N	N	N
109	20240712	130537	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4220	-15	5	-0.35	35676310	8459	14.92	4235	4255	4200	5500	2965	4235	4217.56	0.39	-885	4358	4296	4248	4186	4138	4272	4162	95	1265	500	2960	5	1	18982783	801	3.36	0.83	12	0.04	1257.00	5066.00	6643	20230706	-36.47	4200	20240712	0.48	6200	-31.94	20240312	4200	0.48	20240712	6880	-38.66	20230718	4200	0.48	20240712	3.81	N	053980	500	94 억	73171	N	N	N	N
110	20240712	120538	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4230	-5	5	-0.12	34564520	8196	14.46	4235	4255	4200	5500	2965	4235	4217.24	0.39	-808	4358	4296	4248	4186	4138	4272	4162	95	1265	500	2960	5	1	18982783	803	3.37	0.83	12	0.04	1257.00	5066.00	6643	20230706	-36.32	4200	20240712	0.71	6200	-31.77	20240312	4200	0.71	20240712	6880	-38.52	20230718	4200	0.71	20240712	3.81	N	053980	500	94 억	73171	N	N	N	N
111	20240712	110536	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4220	-15	5	-0.35	30958360	7343	12.96	4235	4255	4200	5500	2965	4235	4216.04	0.39	-754	4358	4296	4248	4186	4138	4272	4162	95	1265	500	2960	5	1	18982783	801	3.36	0.83	12	0.04	1257.00	5066.00	6643	20230706	-36.47	4200	20240712	0.48	6200	-31.94	20240312	4200	0.48	20240712	6880	-38.66	20230718	4200	0.48	20240712	3.81	N	053980	500	94 억	73171	N	N	N	N
112	20240712	100538	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4225	-10	5	-0.24	23986690	5692	10.04	4235	4255	4200	5500	2965	4235	4214.11	0.39	-463	4358	4296	4248	4186	4138	4272	4162	95	1265	500	2960	5	1	18982783	802	3.36	0.83	12	0.03	1257.00	5066.00	6643	20230706	-36.40	4200	20240712	0.60	6200	-31.85	20240312	4200	0.60	20240712	6880	-38.59	20230718	4200	0.60	20240712	3.81	N	053980	500	94 억	73171	N	N	N	N
113	20240712	090534	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4215	-20	5	-0.47	2883875	681	1.20	4235	4235	4215	5500	2965	4235	4234.77	0.39	-11	4358	4296	4248	4186	4138	4272	4162	95	1265	500	2960	5	1	18982783	800	3.35	0.83	12	0.00	1257.00	5066.00	6643	20230706	-36.55	4200	20240711	0.36	6200	-32.02	20240312	4200	0.36	20240711	6880	-38.74	20230718	4200	0.36	20240711	3.81	N	053980	500	94 억	73171	N	N	N	N
114	20240711	160533	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4235	-75	5	-1.74	240579025	56568	157.94	4300	4310	4200	5600	3020	4310	4252.99	0.45	-12100	4383	4346	4313	4276	4243	4330	4260	95	1290	500	3010	5	1	18982783	804	3.37	0.84	12	0.30	1257.00	5066.00	6643	20230706	-36.25	4200	20240711	0.83	6200	-31.69	20240312	4200	0.83	20240711	6880	-38.44	20230718	4200	0.83	20240711	3.88	N	053980	500	94 억	85271	N	N	N	N
115	20240711	150538	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4225	-85	5	-1.97	233269675	54839	153.12	4300	4310	4200	5600	3020	4310	4253.72	0.45	-11629	4383	4346	4313	4276	4243	4330	4260	95	1290	500	3010	5	1	18982783	802	3.36	0.83	12	0.29	1257.00	5066.00	6643	20230706	-36.40	4200	20240711	0.60	6200	-31.85	20240312	4200	0.60	20240711	6880	-38.59	20230718	4200	0.60	20240711	3.88	N	053980	500	94 억	85271	N	N	N	N
116	20240711	140538	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4245	-65	5	-1.51	215968520	50740	141.67	4300	4310	4200	5600	3020	4310	4256.38	0.45	-11539	4383	4346	4313	4276	4243	4330	4260	95	1290	500	3010	5	1	18982783	806	3.38	0.84	12	0.27	1257.00	5066.00	6643	20230706	-36.10	4200	20240711	1.07	6200	-31.53	20240312	4200	1.07	20240711	6880	-38.30	20230718	4200	1.07	20240711	3.88	N	053980	500	94 억	85271	N	N	N	N
117	20240711	130535	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4255	-55	5	-1.28	210601850	49470	138.13	4300	4310	4200	5600	3020	4310	4257.16	0.45	-11588	4383	4346	4313	4276	4243	4330	4260	95	1290	500	3010	5	1	18982783	808	3.39	0.84	12	0.26	1257.00	5066.00	6643	20230706	-35.95	4200	20240711	1.31	6200	-31.37	20240312	4200	1.31	20240711	6880	-38.15	20230718	4200	1.31	20240711	3.88	N	053980	500	94 억	85271	N	N	N	N
118	20240711	120536	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4235	-75	5	-1.74	202189690	47483	132.58	4300	4310	4200	5600	3020	4310	4258.15	0.45	-11308	4383	4346	4313	4276	4243	4330	4260	95	1290	500	3010	5	1	18982783	804	3.37	0.84	12	0.25	1257.00	5066.00	6643	20230706	-36.25	4200	20240711	0.83	6200	-31.69	20240312	4200	0.83	20240711	6880	-38.44	20230718	4200	0.83	20240711	3.88	N	053980	500	94 억	85271	N	N	N	N
119	20240711	110535	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4230	-80	5	-1.86	174084510	40820	113.97	4300	4310	4200	5600	3020	4310	4264.69	0.45	-8950	4383	4346	4313	4276	4243	4330	4260	95	1290	500	3010	5	1	18982783	803	3.37	0.83	12	0.22	1257.00	5066.00	6643	20230706	-36.32	4200	20240711	0.71	6200	-31.77	20240312	4200	0.71	20240711	6880	-38.52	20230718	4200	0.71	20240711	3.88	N	053980	500	94 억	85271	N	N	N	N
120	20240711	100534	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4285	-25	5	-0.58	61381245	14276	39.86	4300	4310	4285	5600	3020	4310	4299.61	0.45	-1433	4383	4346	4313	4276	4243	4330	4260	95	1290	500	3010	5	1	18982783	813	3.41	0.85	12	0.08	1257.00	5066.00	6643	20230706	-35.50	4250	20240603	0.82	6200	-30.89	20240312	4250	0.82	20240603	6880	-37.72	20230718	4250	0.82	20240603	3.88	N	053980	500	94 억	85271	N	N	N	N
121	20240711	090533	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4305	-5	5	-0.12	2455240	571	1.59	4300	4310	4295	5600	3020	4310	4299.89	0.45	-53	4383	4346	4313	4276	4243	4330	4260	95	1290	500	3010	5	1	18982783	817	3.42	0.85	12	0.00	1257.00	5066.00	6643	20230706	-35.19	4250	20240603	1.29	6200	-30.56	20240312	4250	1.29	20240603	6880	-37.43	20230718	4250	1.29	20240603	3.88	N	053980	500	94 억	85271	N	N	N	N
122	20240710	160533	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4310	-50	5	-1.15	154442915	35813	116.30	4345	4350	4280	5660	3055	4360	4312.48	0.48	-6277	4500	4430	4360	4290	4220	4395	4255	95	1300	500	3050	5	1	18982783	818	3.43	0.85	12	0.19	1257.00	5066.00	6643	20230706	-35.12	4250	20240603	1.41	6200	-30.48	20240312	4250	1.41	20240603	6880	-37.35	20230718	4250	1.41	20240603	3.88	N	053980	500	94 억	91548	N	N	N	N
123	20240710	150535	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4320	-40	5	-0.92	72991725	16864	54.76	4345	4350	4300	5660	3055	4360	4328.26	0.48	-1228	4500	4430	4360	4290	4220	4395	4255	95	1300	500	3050	5	1	18982783	820	3.44	0.85	12	0.09	1257.00	5066.00	6643	20230706	-34.97	4250	20240603	1.65	6200	-30.32	20240312	4250	1.65	20240603	6880	-37.21	20230718	4250	1.65	20240603	3.88	N	053980	500	94 억	91548	N	N	N	N
124	20240710	140532	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4345	-15	5	-0.34	54211860	12522	40.66	4345	4350	4300	5660	3055	4360	4329.33	0.48	-777	4500	4430	4360	4290	4220	4395	4255	95	1300	500	3050	5	1	18982783	825	3.46	0.86	12	0.07	1257.00	5066.00	6643	20230706	-34.59	4250	20240603	2.24	6200	-29.92	20240312	4250	2.24	20240603	6880	-36.85	20230718	4250	2.24	20240603	3.88	N	053980	500	94 억	91548	N	N	N	N
125	20240710	130533	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4345	-15	5	-0.34	48450315	11196	36.36	4345	4345	4300	5660	3055	4360	4327.47	0.48	-866	4500	4430	4360	4290	4220	4395	4255	95	1300	500	3050	5	1	18982783	825	3.46	0.86	12	0.06	1257.00	5066.00	6643	20230706	-34.59	4250	20240603	2.24	6200	-29.92	20240312	4250	2.24	20240603	6880	-36.85	20230718	4250	2.24	20240603	3.88	N	053980	500	94 억	91548	N	N	N	N
126	20240710	120534	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4345	-15	5	-0.34	46795525	10814	35.12	4345	4345	4300	5660	3055	4360	4327.31	0.48	-701	4500	4430	4360	4290	4220	4395	4255	95	1300	500	3050	5	1	18982783	825	3.46	0.86	12	0.06	1257.00	5066.00	6643	20230706	-34.59	4250	20240603	2.24	6200	-29.92	20240312	4250	2.24	20240603	6880	-36.85	20230718	4250	2.24	20240603	3.88	N	053980	500	94 억	91548	N	N	N	N
127	20240710	110534	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4340	-20	5	-0.46	16586005	3845	12.49	4345	4345	4300	5660	3055	4360	4313.66	0.48	-571	4500	4430	4360	4290	4220	4395	4255	95	1300	500	3050	5	1	18982783	824	3.45	0.86	12	0.02	1257.00	5066.00	6643	20230706	-34.67	4250	20240603	2.12	6200	-30.00	20240312	4250	2.12	20240603	6880	-36.92	20230718	4250	2.12	20240603	3.88	N	053980	500	94 억	91548	N	N	N	N
128	20240710	100530	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4325	-35	5	-0.80	12979190	3012	9.78	4345	4345	4300	5660	3055	4360	4309.16	0.48	-252	4500	4430	4360	4290	4220	4395	4255	95	1300	500	3050	5	1	18982783	821	3.44	0.85	12	0.02	1257.00	5066.00	6643	20230706	-34.89	4250	20240603	1.76	6200	-30.24	20240312	4250	1.76	20240603	6880	-37.14	20230718	4250	1.76	20240603	3.88	N	053980	500	94 억	91548	N	N	N	N
129	20240710	090532	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4345	-15	5	-0.34	260435	60	0.19	4345	4345	4335	5660	3055	4360	4340.58	0.48	-57	4500	4430	4360	4290	4220	4395	4255	95	1300	500	3050	5	1	18982783	825	3.46	0.86	12	0.00	1257.00	5066.00	6643	20230706	-34.59	4250	20240603	2.24	6200	-29.92	20240312	4250	2.24	20240603	6880	-36.85	20230718	4250	2.24	20240603	3.88	N	053980	500	94 억	91548	N	N	N	N
130	20240709	160532	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4360	10	2	0.23	133135785	30792	423.03	4390	4430	4290	5650	3045	4350	4323.65	0.48	243	4386	4367	4336	4317	4286	4377	4327	95	1300	500	3040	5	1	18982783	828	3.47	0.86	12	0.16	1257.00	5066.00	6643	20230706	-34.37	4250	20240603	2.59	6200	-29.68	20240312	4250	2.59	20240603	6880	-36.63	20230718	4250	2.59	20240603	3.85	N	053980	500	94 억	91534	N	N	N	N
131	20240709	150532	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4320	-30	5	-0.69	96606065	22299	306.35	4390	4430	4295	5650	3045	4350	4332.30	0.48	-721	4386	4367	4336	4317	4286	4377	4327	95	1300	500	3040	5	1	18982783	820	3.44	0.85	12	0.12	1257.00	5066.00	6643	20230706	-34.97	4250	20240603	1.65	6200	-30.32	20240312	4250	1.65	20240603	6880	-37.21	20230718	4250	1.65	20240603	3.85	N	053980	500	94 억	91534	N	N	N	N
132	20240709	140533	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4310	-40	5	-0.92	44352410	10150	139.44	4390	4430	4310	5650	3045	4350	4369.70	0.48	-1783	4386	4367	4336	4317	4286	4377	4327	95	1300	500	3040	5	1	18982783	818	3.43	0.85	12	0.05	1257.00	5066.00	6643	20230706	-35.12	4250	20240603	1.41	6200	-30.48	20240312	4250	1.41	20240603	6880	-37.35	20230718	4250	1.41	20240603	3.85	N	053980	500	94 억	91534	N	N	N	N
133	20240709	130534	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4340	-10	5	-0.23	34292670	7821	107.45	4390	4430	4340	5650	3045	4350	4384.69	0.48	-2400	4386	4367	4336	4317	4286	4377	4327	95	1300	500	3040	5	1	18982783	824	3.45	0.86	12	0.04	1257.00	5066.00	6643	20230706	-34.67	4250	20240603	2.12	6200	-30.00	20240312	4250	2.12	20240603	6880	-36.92	20230718	4250	2.12	20240603	3.85	N	053980	500	94 억	91534	N	N	N	N
134	20240709	120536	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4370	20	2	0.46	24954710	5676	77.98	4390	4430	4350	5650	3045	4350	4396.53	0.48	-745	4386	4367	4336	4317	4286	4377	4327	95	1300	500	3040	5	1	18982783	830	3.48	0.86	12	0.03	1257.00	5066.00	6643	20230706	-34.22	4250	20240603	2.82	6200	-29.52	20240312	4250	2.82	20240603	6880	-36.48	20230718	4250	2.82	20240603	3.85	N	053980	500	94 억	91534	N	N	N	N
135	20240709	110534	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4420	70	2	1.61	20714685	4709	64.69	4390	4430	4350	5650	3045	4350	4398.96	0.48	-728	4386	4367	4336	4317	4286	4377	4327	95	1300	500	3040	5	1	18982783	839	3.52	0.87	12	0.02	1257.00	5066.00	6643	20230706	-33.46	4250	20240603	4.00	6200	-28.71	20240312	4250	4.00	20240603	6880	-35.76	20230718	4250	4.00	20240603	3.85	N	053980	500	94 억	91534	N	N	N	N
136	20240709	100533	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4420	70	2	1.61	14386290	3275	44.99	4390	4420	4350	5650	3045	4350	4392.76	0.48	445	4386	4367	4336	4317	4286	4377	4327	95	1300	500	3040	5	1	18982783	839	3.52	0.87	12	0.02	1257.00	5066.00	6643	20230706	-33.46	4250	20240603	4.00	6200	-28.71	20240312	4250	4.00	20240603	6880	-35.76	20230718	4250	4.00	20240603	3.85	N	053980	500	94 억	91534	N	N	N	N
137	20240709	090532	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4355	5	2	0.11	4756650	1086	14.92	4390	4395	4350	5650	3045	4350	4379.97	0.48	-101	4386	4367	4336	4317	4286	4377	4327	95	1300	500	3040	5	1	18982783	827	3.46	0.86	12	0.01	1257.00	5066.00	6643	20230706	-34.44	4250	20240603	2.47	6200	-29.76	20240312	4250	2.47	20240603	6880	-36.70	20230718	4250	2.47	20240603	3.85	N	053980	500	94 억	91534	N	N	N	N
138	20240708	160529	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4350	30	2	0.69	31613640	7277	45.07	4345	4355	4305	5610	3025	4320	4344.32	0.48	-73	4383	4351	4323	4291	4263	4337	4277	95	1290	500	3020	5	1	18982783	826	3.46	0.86	12	0.04	1257.00	5066.00	6643	20230706	-34.52	4250	20240603	2.35	6200	-29.84	20240312	4250	2.35	20240603	6880	-36.77	20230718	4250	2.35	20240603	3.82	N	053980	500	94 억	91607	N	N	N	N
139	20240708	150530	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4340	20	2	0.46	30269485	6968	43.16	4345	4355	4305	5610	3025	4320	4344.07	0.48	-73	4383	4351	4323	4291	4263	4337	4277	95	1290	500	3020	5	1	18982783	824	3.45	0.86	12	0.04	1257.00	5066.00	6643	20230706	-34.67	4250	20240603	2.12	6200	-30.00	20240312	4250	2.12	20240603	6880	-36.92	20230718	4250	2.12	20240603	3.82	N	053980	500	94 억	91607	N	N	N	N
140	20240708	140532	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4350	30	2	0.69	15290145	3521	21.81	4345	4355	4305	5610	3025	4320	4342.56	0.48	-366	4383	4351	4323	4291	4263	4337	4277	95	1290	500	3020	5	1	18982783	826	3.46	0.86	12	0.02	1257.00	5066.00	6643	20230706	-34.52	4250	20240603	2.35	6200	-29.84	20240312	4250	2.35	20240603	6880	-36.77	20230718	4250	2.35	20240603	3.82	N	053980	500	94 억	91607	N	N	N	N
141	20240708	130528	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4345	25	2	0.58	9638075	2221	13.76	4345	4350	4305	5610	3025	4320	4339.52	0.48	44	4383	4351	4323	4291	4263	4337	4277	95	1290	500	3020	5	1	18982783	825	3.46	0.86	12	0.01	1257.00	5066.00	6643	20230706	-34.59	4250	20240603	2.24	6200	-29.92	20240312	4250	2.24	20240603	6880	-36.85	20230718	4250	2.24	20240603	3.82	N	053980	500	94 억	91607	N	N	N	N
142	20240708	120530	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4345	25	2	0.58	6966490	1606	9.95	4345	4345	4305	5610	3025	4320	4337.79	0.48	44	4383	4351	4323	4291	4263	4337	4277	95	1290	500	3020	5	1	18982783	825	3.46	0.86	12	0.01	1257.00	5066.00	6643	20230706	-34.59	4250	20240603	2.24	6200	-29.92	20240312	4250	2.24	20240603	6880	-36.85	20230718	4250	2.24	20240603	3.82	N	053980	500	94 억	91607	N	N	N	N
143	20240708	110528	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4345	25	2	0.58	6514925	1502	9.30	4345	4345	4305	5610	3025	4320	4337.50	0.48	44	4383	4351	4323	4291	4263	4337	4277	95	1290	500	3020	5	1	18982783	825	3.46	0.86	12	0.01	1257.00	5066.00	6643	20230706	-34.59	4250	20240603	2.24	6200	-29.92	20240312	4250	2.24	20240603	6880	-36.85	20230718	4250	2.24	20240603	3.82	N	053980	500	94 억	91607	N	N	N	N
144	20240708	100529	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4345	25	2	0.58	940660	217	1.34	4345	4345	4305	5610	3025	4320	4334.84	0.48	3	4383	4351	4323	4291	4263	4337	4277	95	1290	500	3020	5	1	18982783	825	3.46	0.86	12	0.00	1257.00	5066.00	6643	20230706	-34.59	4250	20240603	2.24	6200	-29.92	20240312	4250	2.24	20240603	6880	-36.85	20230718	4250	2.24	20240603	3.82	N	053980	500	94 억	91607	N	N	N	N
145	20240708	090529	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4335	15	2	0.35	116825	27	0.17	4345	4345	4320	5610	3025	4320	4326.85	0.48	-13	4383	4351	4323	4291	4263	4337	4277	95	1290	500	3020	5	1	18982783	823	3.45	0.86	12	0.00	1257.00	5066.00	6643	20230706	-34.74	4250	20240603	2.00	6200	-30.08	20240312	4250	2.00	20240603	6880	-36.99	20230718	4250	2.00	20240603	3.82	N	053980	500	94 억	91607	N	N	N	N
146	20240705	160526	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4320	-10	5	-0.23	69529660	16137	105.24	4355	4355	4295	5620	3035	4330	4308.71	0.49	-2285	4420	4375	4345	4300	4270	4397	4322	95	1290	500	3030	5	1	18982783	820	3.44	0.85	12	0.09	1257.00	5066.00	6643	20230706	-34.97	4250	20240603	1.65	6200	-30.32	20240312	4250	1.65	20240603	7100	-39.15	20230706	4250	1.65	20240603	3.78	N	053980	500	94 억	93892	N	N	N	N
147	20240705	150529	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4300	-30	5	-0.69	65591520	15224	99.29	4355	4355	4295	5620	3035	4330	4308.43	0.49	-1987	4420	4375	4345	4300	4270	4397	4322	95	1290	500	3030	5	1	18982783	816	3.42	0.85	12	0.08	1257.00	5066.00	6643	20230706	-35.27	4250	20240603	1.18	6200	-30.65	20240312	4250	1.18	20240603	7100	-39.44	20230706	4250	1.18	20240603	3.78	N	053980	500	94 억	93892	N	N	N	N
148	20240705	140529	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4300	-30	5	-0.69	61808060	14344	93.55	4355	4355	4295	5620	3035	4330	4308.98	0.49	-1653	4420	4375	4345	4300	4270	4397	4322	95	1290	500	3030	5	1	18982783	816	3.42	0.85	12	0.08	1257.00	5066.00	6643	20230706	-35.27	4250	20240603	1.18	6200	-30.65	20240312	4250	1.18	20240603	7100	-39.44	20230706	4250	1.18	20240603	3.78	N	053980	500	94 억	93892	N	N	N	N
149	20240705	130528	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4325	-5	5	-0.12	25532210	5914	38.57	4355	4355	4310	5620	3035	4330	4317.25	0.49	-209	4420	4375	4345	4300	4270	4397	4322	95	1290	500	3030	5	1	18982783	821	3.44	0.85	12	0.03	1257.00	5066.00	6643	20230706	-34.89	4250	20240603	1.76	6200	-30.24	20240312	4250	1.76	20240603	7100	-39.08	20230706	4250	1.76	20240603	3.78	N	053980	500	94 억	93892	N	N	N	N
150	20240705	120528	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4340	10	2	0.23	24325480	5635	36.75	4355	4355	4310	5620	3035	4330	4316.86	0.49	48	4420	4375	4345	4300	4270	4397	4322	95	1290	500	3030	5	1	18982783	824	3.45	0.86	12	0.03	1257.00	5066.00	6643	20230706	-34.67	4250	20240603	2.12	6200	-30.00	20240312	4250	2.12	20240603	7100	-38.87	20230706	4250	2.12	20240603	3.78	N	053980	500	94 억	93892	N	N	N	N
151	20240705	110526	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4320	-10	5	-0.23	16695815	3867	25.22	4355	4355	4310	5620	3035	4330	4317.51	0.49	48	4420	4375	4345	4300	4270	4397	4322	95	1290	500	3030	5	1	18982783	820	3.44	0.85	12	0.02	1257.00	5066.00	6643	20230706	-34.97	4250	20240603	1.65	6200	-30.32	20240312	4250	1.65	20240603	7100	-39.15	20230706	4250	1.65	20240603	3.78	N	053980	500	94 억	93892	N	N	N	N
152	20240705	100527	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4345	15	2	0.35	8152560	1887	12.31	4355	4355	4310	5620	3035	4330	4320.38	0.49	0	4420	4375	4345	4300	4270	4397	4322	95	1290	500	3030	5	1	18982783	825	3.46	0.86	12	0.01	1257.00	5066.00	6643	20230706	-34.59	4250	20240603	2.24	6200	-29.92	20240312	4250	2.24	20240603	7100	-38.80	20230706	4250	2.24	20240603	3.78	N	053980	500	94 억	93892	N	N	N	N
153	20240705	090527	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4355	25	2	0.58	161135	37	0.24	4355	4355	4355	5620	3035	4330	4355.00	0.49	0	4420	4375	4345	4300	4270	4397	4322	95	1290	500	3030	5	1	18982783	827	3.46	0.86	12	0.00	1257.00	5066.00	6643	20230706	-34.44	4250	20240603	2.47	6200	-29.76	20240312	4250	2.47	20240603	7100	-38.66	20230706	4250	2.47	20240603	3.78	N	053980	500	94 억	93892	N	N	N	N
154	20240704	160524	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4330	-5	5	-0.12	66442290	15331	66.52	4315	4390	4315	5630	3035	4335	4333.85	0.51	-2332	4465	4400	4365	4300	4265	4382	4282	95	1295	500	3030	5	1	18982783	822	3.44	0.85	12	0.08	1257.00	5066.00	6643	20230706	-34.82	4250	20240603	1.88	6200	-30.16	20240312	4250	1.88	20240603	7100	-39.01	20230706	4250	1.88	20240603	3.76	N	053980	500	94 억	96221	N	N	N	N
155	20240704	150527	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4330	-5	5	-0.12	60857255	14040	60.92	4315	4390	4315	5630	3035	4335	4334.56	0.51	-1675	4465	4400	4365	4300	4265	4382	4282	95	1295	500	3030	5	1	18982783	822	3.44	0.85	12	0.07	1257.00	5066.00	6643	20230706	-34.82	4250	20240603	1.88	6200	-30.16	20240312	4250	1.88	20240603	7100	-39.01	20230706	4250	1.88	20240603	3.76	N	053980	500	94 억	96221	N	N	N	N
156	20240704	140527	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4340	5	2	0.12	48633415	11213	48.65	4315	4390	4315	5630	3035	4335	4337.23	0.51	-1385	4465	4400	4365	4300	4265	4382	4282	95	1295	500	3030	5	1	18982783	824	3.45	0.86	12	0.06	1257.00	5066.00	6643	20230706	-34.67	4250	20240603	2.12	6200	-30.00	20240312	4250	2.12	20240603	7100	-38.87	20230706	4250	2.12	20240603	3.76	N	053980	500	94 억	96221	N	N	N	N
157	20240704	130527	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4335	0	3	0.00	39988160	9218	40.00	4315	4390	4315	5630	3035	4335	4338.05	0.51	-272	4465	4400	4365	4300	4265	4382	4282	95	1295	500	3030	5	1	18982783	823	3.45	0.86	12	0.05	1257.00	5066.00	6643	20230706	-34.74	4250	20240603	2.00	6200	-30.08	20240312	4250	2.00	20240603	7100	-38.94	20230706	4250	2.00	20240603	3.76	N	053980	500	94 억	96221	N	N	N	N
158	20240704	120526	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4350	15	2	0.35	34158580	7876	34.17	4315	4390	4315	5630	3035	4335	4337.05	0.51	-193	4465	4400	4365	4300	4265	4382	4282	95	1295	500	3030	5	1	18982783	826	3.46	0.86	12	0.04	1257.00	5066.00	6643	20230706	-34.52	4250	20240603	2.35	6200	-29.84	20240312	4250	2.35	20240603	7100	-38.73	20230706	4250	2.35	20240603	3.76	N	053980	500	94 억	96221	N	N	N	N
159	20240704	110526	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4360	25	2	0.58	30282690	6983	30.30	4315	4390	4315	5630	3035	4335	4336.63	0.51	-121	4465	4400	4365	4300	4265	4382	4282	95	1295	500	3030	5	1	18982783	828	3.47	0.86	12	0.04	1257.00	5066.00	6643	20230706	-34.37	4250	20240603	2.59	6200	-29.68	20240312	4250	2.59	20240603	7100	-38.59	20230706	4250	2.59	20240603	3.76	N	053980	500	94 억	96221	N	N	N	N
160	20240704	100526	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4330	-5	5	-0.12	9473010	2194	9.52	4315	4360	4315	5630	3035	4335	4317.69	0.51	-13	4465	4400	4365	4300	4265	4382	4282	95	1295	500	3030	5	1	18982783	822	3.44	0.85	12	0.01	1257.00	5066.00	6643	20230706	-34.82	4250	20240603	1.88	6200	-30.16	20240312	4250	1.88	20240603	7100	-39.01	20230706	4250	1.88	20240603	3.76	N	053980	500	94 억	96221	N	N	N	N
161	20240704	090526	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4360	25	2	0.58	4683860	1085	4.71	4315	4360	4315	5630	3035	4335	4316.92	0.51	-3	4465	4400	4365	4300	4265	4382	4282	95	1295	500	3030	5	1	18982783	828	3.47	0.86	12	0.01	1257.00	5066.00	6643	20230706	-34.37	4250	20240603	2.59	6200	-29.68	20240312	4250	2.59	20240603	7100	-38.59	20230706	4250	2.59	20240603	3.76	N	053980	500	94 억	96221	N	N	N	N
162	20240703	160523	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4335	-85	5	-1.92	99255695	22781	62.69	4385	4430	4330	5740	3095	4420	4356.95	0.52	-2734	4500	4460	4410	4370	4320	4435	4345	95	1320	500	3090	5	1	18982783	823	3.45	0.86	12	0.12	1257.00	5066.00	6643	20230706	-34.74	4250	20240603	2.00	6200	-30.08	20240312	4250	2.00	20240603	7100	-38.94	20230706	4250	2.00	20240603	3.75	N	053980	500	94 억	98955	N	N	N	N
163	20240703	150525	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4355	-65	5	-1.47	94595535	21706	59.73	4385	4430	4330	5740	3095	4420	4358.04	0.52	-2689	4500	4460	4410	4370	4320	4435	4345	95	1320	500	3090	5	1	18982783	827	3.46	0.86	12	0.11	1257.00	5066.00	6643	20230706	-34.44	4250	20240603	2.47	6200	-29.76	20240312	4250	2.47	20240603	7100	-38.66	20230706	4250	2.47	20240603	3.75	N	053980	500	94 억	98955	N	N	N	N
164	20240703	140526	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4345	-75	5	-1.70	79341945	18190	50.06	4385	4430	4335	5740	3095	4420	4361.84	0.52	-2626	4500	4460	4410	4370	4320	4435	4345	95	1320	500	3090	5	1	18982783	825	3.46	0.86	12	0.10	1257.00	5066.00	6643	20230706	-34.59	4250	20240603	2.24	6200	-29.92	20240312	4250	2.24	20240603	7100	-38.80	20230706	4250	2.24	20240603	3.75	N	053980	500	94 억	98955	N	N	N	N
165	20240703	130524	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4355	-65	5	-1.47	77778280	17830	49.06	4385	4430	4335	5740	3095	4420	4362.21	0.52	-2457	4500	4460	4410	4370	4320	4435	4345	95	1320	500	3090	5	1	18982783	827	3.46	0.86	12	0.09	1257.00	5066.00	6643	20230706	-34.44	4250	20240603	2.47	6200	-29.76	20240312	4250	2.47	20240603	7100	-38.66	20230706	4250	2.47	20240603	3.75	N	053980	500	94 억	98955	N	N	N	N
166	20240703	120524	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4355	-65	5	-1.47	76582860	17555	48.31	4385	4430	4335	5740	3095	4420	4362.45	0.52	-2457	4500	4460	4410	4370	4320	4435	4345	95	1320	500	3090	5	1	18982783	827	3.46	0.86	12	0.09	1257.00	5066.00	6643	20230706	-34.44	4250	20240603	2.47	6200	-29.76	20240312	4250	2.47	20240603	7100	-38.66	20230706	4250	2.47	20240603	3.75	N	053980	500	94 억	98955	N	N	N	N
167	20240703	110526	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4375	-45	5	-1.02	50718715	11595	31.91	4385	4430	4345	5740	3095	4420	4374.19	0.52	-3567	4500	4460	4410	4370	4320	4435	4345	95	1320	500	3090	5	1	18982783	830	3.48	0.86	12	0.06	1257.00	5066.00	6643	20230706	-34.14	4250	20240603	2.94	6200	-29.44	20240312	4250	2.94	20240603	7100	-38.38	20230706	4250	2.94	20240603	3.75	N	053980	500	94 억	98955	N	N	N	N
168	20240703	100526	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4375	-45	5	-1.02	24654920	5617	15.46	4385	4430	4375	5740	3095	4420	4389.34	0.52	298	4500	4460	4410	4370	4320	4435	4345	95	1320	500	3090	5	1	18982783	830	3.48	0.86	12	0.03	1257.00	5066.00	6643	20230706	-34.14	4250	20240603	2.94	6200	-29.44	20240312	4250	2.94	20240603	7100	-38.38	20230706	4250	2.94	20240603	3.75	N	053980	500	94 억	98955	N	N	N	N
169	20240703	090524	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4420	0	3	0.00	5131955	1170	3.22	4385	4430	4385	5740	3095	4420	4386.29	0.52	222	4500	4460	4410	4370	4320	4435	4345	95	1320	500	3090	5	1	18982783	839	3.52	0.87	12	0.01	1257.00	5066.00	6643	20230706	-33.46	4250	20240603	4.00	6200	-28.71	20240312	4250	4.00	20240603	7100	-37.75	20230706	4250	4.00	20240603	3.75	N	053980	500	94 억	98955	N	N	N	N
170	20240702	160523	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4420	-10	5	-0.23	159027735	36340	195.91	4450	4450	4360	5750	3105	4430	4376.10	0.52	276	4590	4510	4465	4385	4340	4550	4425	95	1320	500	3100	5	1	18982783	839	3.52	0.87	12	0.19	1257.00	5066.00	6643	20230706	-33.46	4250	20240603	4.00	6200	-28.71	20240312	4250	4.00	20240603	7100	-37.75	20230706	4250	4.00	20240603	3.72	N	053980	500	94 억	98679	N	N	N	N
171	20240702	150524	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4380	-50	5	-1.13	155513685	35542	191.61	4450	4450	4360	5750	3105	4430	4375.49	0.52	577	4590	4510	4465	4385	4340	4550	4425	95	1320	500	3100	5	1	18982783	831	3.48	0.86	12	0.19	1257.00	5066.00	6643	20230706	-34.07	4250	20240603	3.06	6200	-29.35	20240312	4250	3.06	20240603	7100	-38.31	20230706	4250	3.06	20240603	3.72	N	053980	500	94 억	98679	N	N	N	N
172	20240702	140524	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4365	-65	5	-1.47	152632390	34883	188.06	4450	4450	4360	5750	3105	4430	4375.55	0.52	592	4590	4510	4465	4385	4340	4550	4425	95	1320	500	3100	5	1	18982783	829	3.47	0.86	12	0.18	1257.00	5066.00	6643	20230706	-34.29	4250	20240603	2.71	6200	-29.60	20240312	4250	2.71	20240603	7100	-38.52	20230706	4250	2.71	20240603	3.72	N	053980	500	94 억	98679	N	N	N	N
173	20240702	130523	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4375	-55	5	-1.24	141765270	32395	174.65	4450	4450	4360	5750	3105	4430	4376.15	0.52	613	4590	4510	4465	4385	4340	4550	4425	95	1320	500	3100	5	1	18982783	830	3.48	0.86	12	0.17	1257.00	5066.00	6643	20230706	-34.14	4250	20240603	2.94	6200	-29.44	20240312	4250	2.94	20240603	7100	-38.38	20230706	4250	2.94	20240603	3.72	N	053980	500	94 억	98679	N	N	N	N
174	20240702	120524	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4405	-25	5	-0.56	137525005	31425	169.42	4450	4450	4360	5750	3105	4430	4376.29	0.52	721	4590	4510	4465	4385	4340	4550	4425	95	1320	500	3100	5	1	18982783	836	3.50	0.87	12	0.17	1257.00	5066.00	6643	20230706	-33.69	4250	20240603	3.65	6200	-28.95	20240312	4250	3.65	20240603	7100	-37.96	20230706	4250	3.65	20240603	3.72	N	053980	500	94 억	98679	N	N	N	N
175	20240702	110523	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4400	-30	5	-0.68	134483300	30731	165.67	4450	4450	4360	5750	3105	4430	4376.14	0.52	830	4590	4510	4465	4385	4340	4550	4425	95	1320	500	3100	5	1	18982783	835	3.50	0.87	12	0.16	1257.00	5066.00	6643	20230706	-33.76	4250	20240603	3.53	6200	-29.03	20240312	4250	3.53	20240603	7100	-38.03	20230706	4250	3.53	20240603	3.72	N	053980	500	94 억	98679	N	N	N	N
176	20240702	100523	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4365	-65	5	-1.47	95415455	21792	117.48	4450	4450	4360	5750	3105	4430	4378.46	0.52	-3588	4590	4510	4465	4385	4340	4550	4425	95	1320	500	3100	5	1	18982783	829	3.47	0.86	12	0.11	1257.00	5066.00	6643	20230706	-34.29	4250	20240603	2.71	6200	-29.60	20240312	4250	2.71	20240603	7100	-38.52	20230706	4250	2.71	20240603	3.72	N	053980	500	94 억	98679	N	N	N	N
177	20240702	090524	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4445	15	2	0.34	44455	10	0.05	4450	4450	4445	5750	3105	4430	4445.50	0.52	-9	4590	4510	4465	4385	4340	4550	4425	95	1320	500	3100	5	1	18982783	844	3.54	0.88	12	0.00	1257.00	5066.00	6643	20230706	-33.09	4250	20240603	4.59	6200	-28.31	20240312	4250	4.59	20240603	7100	-37.39	20230706	4250	4.59	20240603	3.72	N	053980	500	94 억	98679	N	N	N	N
178	20240701	160522	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4430	-10	5	-0.23	74765755	16848	143.55	4420	4545	4420	5770	3110	4440	4437.66	0.52	499	4520	4480	4460	4420	4400	4470	4410	95	1330	500	3100	5	1	18982783	841	3.52	0.87	12	0.09	1257.00	5066.00	6643	20230706	-33.31	4250	20240603	4.24	6200	-28.55	20240312	4250	4.24	20240603	7100	-37.61	20230706	4250	4.24	20240603	3.68	N	053980	500	94 억	98180	N	N	N	N
179	20240701	150523	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4430	-10	5	-0.23	53550030	12060	102.75	4420	4545	4420	5770	3110	4440	4440.30	0.52	194	4520	4480	4460	4420	4400	4470	4410	95	1330	500	3100	5	1	18982783	841	3.52	0.87	12	0.06	1257.00	5066.00	6643	20230706	-33.31	4250	20240603	4.24	6200	-28.55	20240312	4250	4.24	20240603	7100	-37.61	20230706	4250	4.24	20240603	3.68	N	053980	500	94 억	98180	N	N	N	N
180	20240701	140522	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4435	-5	5	-0.11	45401060	10223	87.10	4420	4545	4420	5770	3110	4440	4441.07	0.52	37	4520	4480	4460	4420	4400	4470	4410	95	1330	500	3100	5	1	18982783	842	3.53	0.88	12	0.05	1257.00	5066.00	6643	20230706	-33.24	4250	20240603	4.35	6200	-28.47	20240312	4250	4.35	20240603	7100	-37.54	20230706	4250	4.35	20240603	3.68	N	053980	500	94 억	98180	N	N	N	N
181	20240701	130522	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4465	25	2	0.56	44100575	9930	84.60	4420	4545	4420	5770	3110	4440	4441.15	0.52	-50	4520	4480	4460	4420	4400	4470	4410	95	1330	500	3100	5	1	18982783	848	3.55	0.88	12	0.05	1257.00	5066.00	6643	20230706	-32.79	4250	20240603	5.06	6200	-27.98	20240312	4250	5.06	20240603	7100	-37.11	20230706	4250	5.06	20240603	3.68	N	053980	500	94 억	98180	N	N	N	N
182	20240701	120523	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4460	20	2	0.45	18137750	4079	34.75	4420	4545	4420	5770	3110	4440	4446.62	0.52	-292	4520	4480	4460	4420	4400	4470	4410	95	1330	500	3100	5	1	18982783	847	3.55	0.88	12	0.02	1257.00	5066.00	6643	20230706	-32.86	4250	20240603	4.94	6200	-28.06	20240312	4250	4.94	20240603	7100	-37.18	20230706	4250	4.94	20240603	3.68	N	053980	500	94 억	98180	N	N	N	N
183	20240701	110521	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4440	0	3	0.00	6475045	1451	12.36	4420	4545	4420	5770	3110	4440	4462.47	0.52	-588	4520	4480	4460	4420	4400	4470	4410	95	1330	500	3100	5	1	18982783	843	3.53	0.88	12	0.01	1257.00	5066.00	6643	20230706	-33.16	4250	20240603	4.47	6200	-28.39	20240312	4250	4.47	20240603	7100	-37.46	20230706	4250	4.47	20240603	3.68	N	053980	500	94 억	98180	N	N	N	N
184	20240701	100521	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4475	35	2	0.79	3365195	751	6.40	4420	4545	4420	5770	3110	4440	4480.95	0.52	-653	4520	4480	4460	4420	4400	4470	4410	95	1330	500	3100	5	1	18982783	849	3.56	0.88	12	0.00	1257.00	5066.00	6643	20230706	-32.64	4250	20240603	5.29	6200	-27.82	20240312	4250	5.29	20240603	7100	-36.97	20230706	4250	5.29	20240603	3.68	N	053980	500	94 억	98180	N	N	N	N
185	20240701	090520	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4540	100	2	2.25	422150	94	0.80	4420	4545	4420	5770	3110	4440	4490.96	0.52	-4	4520	4480	4460	4420	4400	4470	4410	95	1330	500	3100	5	1	18982783	862	3.61	0.90	12	0.00	1257.00	5066.00	6643	20230706	-31.66	4250	20240603	6.82	6200	-26.77	20240312	4250	6.82	20240603	7100	-36.06	20230706	4250	6.82	20240603	3.68	N	053980	500	94 억	98180	N	N	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History