KissMeData/322180/price/prices-20240701.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

78 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240731	161158	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5670	-30	5	-0.53	761131940	134615	72.38	5700	5780	5550	7410	3990	5700	5654.13	0.31	11258	6086	5892	5786	5592	5486	5840	5540	17	1710	100	3870	10	1	16519475	937	-17.77	6.24	12	0.81	-319.00	909.00	13830	20230901	-59.00	4415	20231206	28.43	8640	-34.38	20240723	4545	24.75	20240416	20250	-72.00	20230809	4415	28.43	20231206	0.08	N	322180	100	16 억	51462	N	N	N	N
3	20240731	151216	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5700	0	3	0.00	735233750	130056	69.93	5700	5780	5550	7410	3990	5700	5653.21	0.31	10573	6086	5892	5786	5592	5486	5840	5540	17	1710	100	3870	10	1	16519475	942	-17.87	6.27	12	0.79	-319.00	909.00	13830	20230901	-58.79	4415	20231206	29.11	8640	-34.03	20240723	4545	25.41	20240416	20250	-71.85	20230809	4415	29.11	20231206	0.08	N	322180	100	16 억	51462	N	N	N	N
4	20240731	141215	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5610	-90	5	-1.58	566272430	100082	53.82	5700	5780	5600	7410	3990	5700	5658.08	0.31	2866	6086	5892	5786	5592	5486	5840	5540	17	1710	100	3870	10	1	16519475	927	-17.59	6.17	12	0.61	-319.00	909.00	13830	20230901	-59.44	4415	20231206	27.07	8640	-35.07	20240723	4545	23.43	20240416	20250	-72.30	20230809	4415	27.07	20231206	0.08	N	322180	100	16 억	51462	N	N	N	N
5	20240731	131211	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5680	-20	5	-0.35	466236520	82317	44.26	5700	5780	5600	7410	3990	5700	5663.91	0.31	-487	6086	5892	5786	5592	5486	5840	5540	17	1710	100	3870	10	1	16519475	938	-17.81	6.25	12	0.50	-319.00	909.00	13830	20230901	-58.93	4415	20231206	28.65	8640	-34.26	20240723	4545	24.97	20240416	20250	-71.95	20230809	4415	28.65	20231206	0.08	N	322180	100	16 억	51462	N	N	N	N
6	20240731	121209	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5650	-50	5	-0.88	415606880	73335	39.43	5700	5780	5600	7410	3990	5700	5667.24	0.31	-1805	6086	5892	5786	5592	5486	5840	5540	17	1710	100	3870	10	1	16519475	933	-17.71	6.22	12	0.44	-319.00	909.00	13830	20230901	-59.15	4415	20231206	27.97	8640	-34.61	20240723	4545	24.31	20240416	20250	-72.10	20230809	4415	27.97	20231206	0.08	N	322180	100	16 억	51462	N	N	N	N
7	20240731	111213	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5690	-10	5	-0.18	361807470	63820	34.32	5700	5780	5600	7410	3990	5700	5669.18	0.31	-4443	6086	5892	5786	5592	5486	5840	5540	17	1710	100	3870	10	1	16519475	940	-17.84	6.26	12	0.39	-319.00	909.00	13830	20230901	-58.86	4415	20231206	28.88	8640	-34.14	20240723	4545	25.19	20240416	20250	-71.90	20230809	4415	28.88	20231206	0.08	N	322180	100	16 억	51462	N	N	N	N
8	20240731	101208	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5760	60	2	1.05	214662030	37814	20.33	5700	5780	5600	7410	3990	5700	5676.78	0.31	-849	6086	5892	5786	5592	5486	5840	5540	17	1710	100	3870	10	1	16519475	952	-18.06	6.34	12	0.23	-319.00	909.00	13830	20230901	-58.35	4415	20231206	30.46	8640	-33.33	20240723	4545	26.73	20240416	20250	-71.56	20230809	4415	30.46	20231206	0.08	N	322180	100	16 억	51462	N	N	N	N
9	20240731	091207	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5610	-90	5	-1.58	79786560	14091	7.58	5700	5760	5610	7410	3990	5700	5662.22	0.31	-4191	6086	5892	5786	5592	5486	5840	5540	17	1710	100	3870	10	1	16519475	927	-17.59	6.17	12	0.09	-319.00	909.00	13830	20230901	-59.44	4415	20231206	27.07	8640	-35.07	20240723	4545	23.43	20240416	20250	-72.30	20230809	4415	27.07	20231206	0.08	N	322180	100	16 억	51462	N	N	N	N
10	20240730	161138	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5700	-80	5	-1.38	1064100380	182934	53.97	5730	5980	5680	7510	4050	5780	5817.00	0.41	-17016	6193	5986	5843	5636	5493	5915	5565	17	1730	100	3930	10	1	16519475	942	-17.87	6.27	12	1.11	-319.00	909.00	13830	20230901	-58.79	4415	20231206	29.11	8640	-34.03	20240723	4545	25.41	20240416	20250	-71.85	20230809	4415	29.11	20231206	0.08	N	322180	100	16 억	67595	N	N	N	N
11	20240730	151202	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5740	-40	5	-0.69	1029765750	176915	52.19	5730	5980	5680	7510	4050	5780	5820.68	0.41	-17608	6193	5986	5843	5636	5493	5915	5565	17	1730	100	3930	10	1	16519475	948	-17.99	6.31	12	1.07	-319.00	909.00	13830	20230901	-58.50	4415	20231206	30.01	8640	-33.56	20240723	4545	26.29	20240416	20250	-71.65	20230809	4415	30.01	20231206	0.08	N	322180	100	16 억	67595	N	N	N	N
12	20240730	141147	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5810	30	2	0.52	865156300	148162	43.71	5730	5980	5730	7510	4050	5780	5839.26	0.41	-15903	6193	5986	5843	5636	5493	5915	5565	17	1730	100	3930	10	1	16519475	960	-18.21	6.39	12	0.90	-319.00	909.00	13830	20230901	-57.99	4415	20231206	31.60	8640	-32.75	20240723	4545	27.83	20240416	20250	-71.31	20230809	4415	31.60	20231206	0.08	N	322180	100	16 억	67595	N	N	N	N
13	20240730	131153	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5750	-30	5	-0.52	806980190	138095	40.74	5730	5980	5730	7510	4050	5780	5843.66	0.41	-13007	6193	5986	5843	5636	5493	5915	5565	17	1730	100	3930	10	1	16519475	950	-18.03	6.33	12	0.84	-319.00	909.00	13830	20230901	-58.42	4415	20231206	30.24	8640	-33.45	20240723	4545	26.51	20240416	20250	-71.60	20230809	4415	30.24	20231206	0.08	N	322180	100	16 억	67595	N	N	N	N
14	20240730	121145	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5760	-20	5	-0.35	675118660	115126	33.96	5730	5980	5730	7510	4050	5780	5864.17	0.41	-14600	6193	5986	5843	5636	5493	5915	5565	17	1730	100	3930	10	1	16519475	952	-18.06	6.34	12	0.70	-319.00	909.00	13830	20230901	-58.35	4415	20231206	30.46	8640	-33.33	20240723	4545	26.73	20240416	20250	-71.56	20230809	4415	30.46	20231206	0.08	N	322180	100	16 억	67595	N	N	N	N
15	20240730	111153	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5800	20	2	0.35	620507050	105670	31.17	5730	5980	5730	7510	4050	5780	5872.12	0.41	-12571	6193	5986	5843	5636	5493	5915	5565	17	1730	100	3930	10	1	16519475	958	-18.18	6.38	12	0.64	-319.00	909.00	13830	20230901	-58.06	4415	20231206	31.37	8640	-32.87	20240723	4545	27.61	20240416	20250	-71.36	20230809	4415	31.37	20231206	0.08	N	322180	100	16 억	67595	N	N	N	N
16	20240730	101201	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5850	70	2	1.21	502138240	85283	25.16	5730	5980	5730	7510	4050	5780	5887.91	0.41	-13086	6193	5986	5843	5636	5493	5915	5565	17	1730	100	3930	10	1	16519475	966	-18.34	6.44	12	0.52	-319.00	909.00	13830	20230901	-57.70	4415	20231206	32.50	8640	-32.29	20240723	4545	28.71	20240416	20250	-71.11	20230809	4415	32.50	20231206	0.08	N	322180	100	16 억	67595	N	N	N	N
17	20240730	091204	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5840	60	2	1.04	155711430	26493	7.82	5730	5970	5730	7510	4050	5780	5877.47	0.41	-3871	6193	5986	5843	5636	5493	5915	5565	17	1730	100	3930	10	1	16519475	965	-18.31	6.42	12	0.16	-319.00	909.00	13830	20230901	-57.77	4415	20231206	32.28	8640	-32.41	20240723	4545	28.49	20240416	20250	-71.16	20230809	4415	32.28	20231206	0.08	N	322180	100	16 억	67595	N	N	N	N
18	20240729	161138	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5780	-140	5	-2.36	1942935640	336199	74.44	6050	6050	5700	7690	4150	5920	5779.12	0.22	30739	6426	6172	6026	5772	5626	6100	5700	17	1770	100	4020	10	1	16519475	955	-18.12	6.36	12	2.04	-319.00	909.00	13830	20230901	-58.21	4415	20231206	30.92	8640	-33.10	20240723	4545	27.17	20240416	20250	-71.46	20230809	4415	30.92	20231206	0.10	N	322180	100	16 억	37118	N	N	N	N
19	20240729	151154	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5820	-100	5	-1.69	1855303060	321084	71.10	6050	6050	5700	7690	4150	5920	5778.25	0.22	29085	6426	6172	6026	5772	5626	6100	5700	17	1770	100	4020	10	1	16519475	961	-18.24	6.40	12	1.94	-319.00	909.00	13830	20230901	-57.92	4415	20231206	31.82	8640	-32.64	20240723	4545	28.05	20240416	20250	-71.26	20230809	4415	31.82	20231206	0.10	N	322180	100	16 억	37118	N	N	N	N
20	20240729	141202	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5830	-90	5	-1.52	1773276120	306953	67.97	6050	6050	5700	7690	4150	5920	5777.03	0.22	29310	6426	6172	6026	5772	5626	6100	5700	17	1770	100	4020	10	1	16519475	963	-18.28	6.41	12	1.86	-319.00	909.00	13830	20230901	-57.85	4415	20231206	32.05	8640	-32.52	20240723	4545	28.27	20240416	20250	-71.21	20230809	4415	32.05	20231206	0.10	N	322180	100	16 억	37118	N	N	N	N
21	20240729	131158	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5780	-140	5	-2.36	1661460770	287737	63.71	6050	6050	5700	7690	4150	5920	5774.23	0.22	28682	6426	6172	6026	5772	5626	6100	5700	17	1770	100	4020	10	1	16519475	955	-18.12	6.36	12	1.74	-319.00	909.00	13830	20230901	-58.21	4415	20231206	30.92	8640	-33.10	20240723	4545	27.17	20240416	20250	-71.46	20230809	4415	30.92	20231206	0.10	N	322180	100	16 억	37118	N	N	N	N
22	20240729	121158	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5780	-140	5	-2.36	1556136390	269407	59.65	6050	6050	5700	7690	4150	5920	5776.15	0.22	25915	6426	6172	6026	5772	5626	6100	5700	17	1770	100	4020	10	1	16519475	955	-18.12	6.36	12	1.63	-319.00	909.00	13830	20230901	-58.21	4415	20231206	30.92	8640	-33.10	20240723	4545	27.17	20240416	20250	-71.46	20230809	4415	30.92	20231206	0.10	N	322180	100	16 억	37118	N	N	N	N
23	20240729	111146	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5730	-190	5	-3.21	1451563110	251248	55.63	6050	6050	5700	7690	4150	5920	5777.41	0.22	29194	6426	6172	6026	5772	5626	6100	5700	17	1770	100	4020	10	1	16519475	947	-17.96	6.30	12	1.52	-319.00	909.00	13830	20230901	-58.57	4415	20231206	29.78	8640	-33.68	20240723	4545	26.07	20240416	20250	-71.70	20230809	4415	29.78	20231206	0.10	N	322180	100	16 억	37118	N	N	N	N
24	20240729	101144	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5760	-160	5	-2.70	1143219630	197857	43.81	6050	6050	5700	7690	4150	5920	5778.01	0.22	32459	6426	6172	6026	5772	5626	6100	5700	17	1770	100	4020	10	1	16519475	952	-18.06	6.34	12	1.20	-319.00	909.00	13830	20230901	-58.35	4415	20231206	30.46	8640	-33.33	20240723	4545	26.73	20240416	20250	-71.56	20230809	4415	30.46	20231206	0.10	N	322180	100	16 억	37118	N	N	N	N
25	20240729	091142	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5750	-170	5	-2.87	450803460	77081	17.07	6050	6050	5750	7690	4150	5920	5848.44	0.22	13900	6426	6172	6026	5772	5626	6100	5700	17	1770	100	4020	10	1	16519475	950	-18.03	6.33	12	0.47	-319.00	909.00	13830	20230901	-58.42	4415	20231206	30.24	8640	-33.45	20240723	4545	26.51	20240416	20250	-71.60	20230809	4415	30.24	20231206	0.10	N	322180	100	16 억	37118	N	N	N	N
26	20240726	161124	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5920	-140	5	-2.31	2708142170	445953	27.42	5990	6280	5880	7870	4250	6060	6073.70	0.21	1486	6786	6422	6086	5722	5386	6255	5555	17	1810	100	4120	10	1	16519475	978	-18.56	6.51	12	2.70	-319.00	909.00	13830	20230901	-57.19	4415	20231206	34.09	8640	-31.48	20240723	4545	30.25	20240416	20250	-70.77	20230809	4415	34.09	20231206	0.05	N	322180	100	16 억	34700	N	N	N	N
27	20240726	151137	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5970	-90	5	-1.49	2569392710	422564	25.98	5990	6280	5880	7870	4250	6060	6080.48	0.21	2497	6786	6422	6086	5722	5386	6255	5555	17	1810	100	4120	10	1	16519475	986	-18.71	6.57	12	2.56	-319.00	909.00	13830	20230901	-56.83	4415	20231206	35.22	8640	-30.90	20240723	4545	31.35	20240416	20250	-70.52	20230809	4415	35.22	20231206	0.05	N	322180	100	16 억	34700	N	N	N	N
28	20240726	141137	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5980	-80	5	-1.32	2379630540	390839	24.03	5990	6280	5880	7870	4250	6060	6088.52	0.21	-544	6786	6422	6086	5722	5386	6255	5555	17	1810	100	4120	10	1	16519475	988	-18.75	6.58	12	2.37	-319.00	909.00	13830	20230901	-56.76	4415	20231206	35.45	8640	-30.79	20240723	4545	31.57	20240416	20250	-70.47	20230809	4415	35.45	20231206	0.05	N	322180	100	16 억	34700	N	N	N	N
29	20240726	131137	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6010	-50	5	-0.83	2206026120	361873	22.25	5990	6280	5880	7870	4250	6060	6096.13	0.21	4879	6786	6422	6086	5722	5386	6255	5555	17	1810	100	4120	10	1	16519475	993	-18.84	6.61	12	2.19	-319.00	909.00	13830	20230901	-56.54	4415	20231206	36.13	8640	-30.44	20240723	4545	32.23	20240416	20250	-70.32	20230809	4415	36.13	20231206	0.05	N	322180	100	16 억	34700	N	N	N	N
30	20240726	121143	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6100	40	2	0.66	1983398370	325075	19.99	5990	6280	5880	7870	4250	6060	6101.36	0.21	4301	6786	6422	6086	5722	5386	6255	5555	17	1810	100	4120	10	1	16519475	1008	-19.12	6.71	12	1.97	-319.00	909.00	13830	20230901	-55.89	4415	20231206	38.17	8640	-29.40	20240723	4545	34.21	20240416	20250	-69.88	20230809	4415	38.17	20231206	0.05	N	322180	100	16 억	34700	N	N	N	N
31	20240726	111142	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6010	-50	5	-0.83	1777873100	291086	17.90	5990	6280	5880	7870	4250	6060	6107.72	0.21	-6602	6786	6422	6086	5722	5386	6255	5555	17	1810	100	4120	10	1	16519475	993	-18.84	6.61	12	1.76	-319.00	909.00	13830	20230901	-56.54	4415	20231206	36.13	8640	-30.44	20240723	4545	32.23	20240416	20250	-70.32	20230809	4415	36.13	20231206	0.05	N	322180	100	16 억	34700	N	N	N	N
32	20240726	101135	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6140	80	2	1.32	1448084320	236499	14.54	5990	6280	5880	7870	4250	6060	6123.00	0.21	3157	6786	6422	6086	5722	5386	6255	5555	17	1810	100	4120	10	1	16519475	1014	-19.25	6.75	12	1.43	-319.00	909.00	13830	20230901	-55.60	4415	20231206	39.07	8640	-28.94	20240723	4545	35.09	20240416	20250	-69.68	20230809	4415	39.07	20231206	0.05	N	322180	100	16 억	34700	N	N	N	N
33	20240726	091135	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5980	-80	5	-1.32	359640830	60090	3.69	5990	6090	5880	7870	4250	6060	5985.04	0.21	17214	6786	6422	6086	5722	5386	6255	5555	17	1810	100	4120	10	1	16519475	988	-18.75	6.58	12	0.36	-319.00	909.00	13830	20230901	-56.76	4415	20231206	35.45	8640	-30.79	20240723	4545	31.57	20240416	20250	-70.47	20230809	4415	35.45	20231206	0.05	N	322180	100	16 억	34700	N	N	N	N
34	20240725	161132	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6060	-640	5	-9.55	9805744830	1610444	32.73	6440	6450	5750	8710	4690	6700	6088.51	0.66	11150	9500	8100	7240	5840	4980	7670	5410	17	2010	100	4550	10	1	16519475	1001	-19.00	6.67	12	9.75	-319.00	909.00	13830	20230901	-56.18	4415	20231206	37.26	8640	-29.86	20240723	4545	33.33	20240416	20250	-70.07	20230809	4415	37.26	20231206	0.05	N	322180	100	16 억	108760	N	N	N	N
35	20240725	151145	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6130	-570	5	-8.51	9603917080	1577242	32.06	6440	6450	5750	8710	4690	6700	6088.64	0.66	12165	9500	8100	7240	5840	4980	7670	5410	17	2010	100	4550	10	1	16519475	1013	-19.22	6.74	12	9.55	-319.00	909.00	13830	20230901	-55.68	4415	20231206	38.84	8640	-29.05	20240723	4545	34.87	20240416	20250	-69.73	20230809	4415	38.84	20231206	0.05	N	322180	100	16 억	108760	N	N	N	N
36	20240725	141141	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6120	-580	5	-8.66	8832385320	1452418	29.52	6440	6450	5750	8710	4690	6700	6080.70	0.66	5311	9500	8100	7240	5840	4980	7670	5410	17	2010	100	4550	10	1	16519475	1011	-19.18	6.73	12	8.79	-319.00	909.00	13830	20230901	-55.75	4415	20231206	38.62	8640	-29.17	20240723	4545	34.65	20240416	20250	-69.78	20230809	4415	38.62	20231206	0.05	N	322180	100	16 억	108760	N	N	N	N
37	20240725	131134	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6240	-460	5	-6.87	7503315140	1237707	25.16	6440	6450	5750	8710	4690	6700	6061.71	0.66	39647	9500	8100	7240	5840	4980	7670	5410	17	2010	100	4550	10	1	16519475	1031	-19.56	6.86	12	7.49	-319.00	909.00	13830	20230901	-54.88	4415	20231206	41.34	8640	-27.78	20240723	4545	37.29	20240416	20250	-69.19	20230809	4415	41.34	20231206	0.05	N	322180	100	16 억	108760	N	N	N	N
38	20240725	121140	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5810	-890	5	-13.28	6037527730	993025	20.18	6440	6450	5760	8710	4690	6700	6079.26	0.66	41091	9500	8100	7240	5840	4980	7670	5410	17	2010	100	4550	10	1	16519475	960	-18.21	6.39	12	6.01	-319.00	909.00	13830	20230901	-57.99	4415	20231206	31.60	8640	-32.75	20240723	4545	27.83	20240416	20250	-71.31	20230809	4415	31.60	20231206	0.05	N	322180	100	16 억	108760	N	N	N	N
39	20240725	111137	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5900	-800	5	-11.94	4919071340	800542	16.27	6440	6450	5830	8710	4690	6700	6143.92	0.66	36378	9500	8100	7240	5840	4980	7670	5410	17	2010	100	4550	10	1	16519475	975	-18.50	6.49	12	4.85	-319.00	909.00	13830	20230901	-57.34	4415	20231206	33.64	8640	-31.71	20240723	4545	29.81	20240416	20250	-70.86	20230809	4415	33.64	20231206	0.05	N	322180	100	16 억	108760	N	N	N	N
40	20240725	101130	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6060	-640	5	-9.55	3569590730	574152	11.67	6440	6450	6010	8710	4690	6700	6216.24	0.66	37008	9500	8100	7240	5840	4980	7670	5410	17	2010	100	4550	10	1	16519475	1001	-19.00	6.67	12	3.48	-319.00	909.00	13830	20230901	-56.18	4415	20231206	37.26	8640	-29.86	20240723	4545	33.33	20240416	20250	-70.07	20230809	4415	37.26	20231206	0.05	N	322180	100	16 억	108760	N	N	N	N
41	20240725	091126	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6340	-360	5	-5.37	1414857540	223419	4.54	6440	6450	6210	8710	4690	6700	6330.96	0.66	33281	9500	8100	7240	5840	4980	7670	5410	17	2010	100	4550	10	1	16519475	1047	-19.87	6.97	12	1.35	-319.00	909.00	13830	20230901	-54.16	4415	20231206	43.60	8640	-26.62	20240723	4545	39.49	20240416	20250	-68.69	20230809	4415	43.60	20231206	0.05	N	322180	100	16 억	108760	N	N	N	N
42	20240724	161125	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6700	-1760	5	-20.80	31686684620	4391980	98.22	8240	8640	6380	10990	5930	8460	7166.37	0.79	-108691	9766	9112	7986	7332	6206	9440	7660	17	2530	100	5750	10	1	16519475	1107	-21.00	7.37	12	26.59	-319.00	909.00	13830	20230901	-51.55	4415	20231206	51.76	8640	0.00	20240723	4545	47.41	20240416	20250	-66.91	20230809	4415	51.76	20231206	0.05	N	322180	100	16 억	130693	N	N	N	N
43	20240724	151141	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6590	-1870	5	-22.10	31176386170	4314793	96.50	8240	8640	6380	10990	5930	8460	7175.83	0.79	-114626	9766	9112	7986	7332	6206	9440	7660	17	2530	100	5750	10	1	16519475	1089	-20.66	7.25	12	26.12	-319.00	909.00	13830	20230901	-52.35	4415	20231206	49.26	8640	0.00	20240723	4545	44.99	20240416	20250	-67.46	20230809	4415	49.26	20231206	0.05	N	322180	100	16 억	130693	N	N	N	N
44	20240724	141135	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6460	-2000	5	-23.64	28981634660	3980811	89.03	8240	8640	6410	10990	5930	8460	7228.75	0.79	-116002	9766	9112	7986	7332	6206	9440	7660	17	2530	100	5750	10	1	16519475	1067	-20.25	7.11	12	24.10	-319.00	909.00	13830	20230901	-53.29	4415	20231206	46.32	8640	0.00	20240723	4545	42.13	20240416	20250	-68.10	20230809	4415	46.32	20231206	0.05	N	322180	100	16 억	130693	N	N	N	N
45	20240724	131141	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6660	-1800	5	-21.28	26612143410	3620051	80.96	8240	8640	6610	10990	5930	8460	7297.78	0.79	-109850	9766	9112	7986	7332	6206	9440	7660	17	2530	100	5750	10	1	16519475	1100	-20.88	7.33	12	21.91	-319.00	909.00	13830	20230901	-51.84	4415	20231206	50.85	8640	0.00	20240723	4545	46.53	20240416	20250	-67.11	20230809	4415	50.85	20231206	0.05	N	322180	100	16 억	130693	N	N	N	N
46	20240724	121138	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6880	-1580	5	-18.68	24266236320	3271106	73.16	8240	8640	6740	10990	5930	8460	7362.40	0.79	-108783	9766	9112	7986	7332	6206	9440	7660	17	2530	100	5750	10	1	16519475	1137	-21.57	7.57	12	19.80	-319.00	909.00	13830	20230901	-50.25	4415	20231206	55.83	8640	0.00	20240723	4545	51.38	20240416	20250	-66.02	20230809	4415	55.83	20231206	0.05	N	322180	100	16 억	130693	N	N	N	N
47	20240724	111137	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7150	-1310	5	-15.48	21367550230	2850939	63.76	8240	8640	6780	10990	5930	8460	7434.96	0.79	-82409	9766	9112	7986	7332	6206	9440	7660	17	2530	100	5750	10	1	16519475	1181	-22.41	7.87	12	17.26	-319.00	909.00	13830	20230901	-48.30	4415	20231206	61.95	8640	0.00	20240723	4545	57.32	20240416	20250	-64.69	20230809	4415	61.95	20231206	0.05	N	322180	100	16 억	130693	N	N	N	N
48	20240724	101204	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6950	-1510	5	-17.85	18612488120	2463248	55.09	8240	8640	6780	10990	5930	8460	7490.43	0.79	-85052	9766	9112	7986	7332	6206	9440	7660	17	2530	100	5750	10	1	16519475	1148	-21.79	7.65	12	14.91	-319.00	909.00	13830	20230901	-49.75	4415	20231206	57.42	8640	0.00	20240723	4545	52.92	20240416	20250	-65.68	20230809	4415	57.42	20231206	0.05	N	322180	100	16 억	130693	N	N	N	N
49	20240724	091126	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7600	-860	5	-10.17	8634654420	1061143	23.73	8240	8640	7480	10990	5930	8460	8076.92	0.79	-5149	9766	9112	7986	7332	6206	9440	7660	17	2530	100	5750	10	1	16519475	1255	-23.82	8.36	12	6.42	-319.00	909.00	13830	20230901	-45.05	4415	20231206	72.14	8640	0.00	20240723	4545	67.22	20240416	20250	-62.47	20230809	4415	72.14	20231206	0.05	N	322180	100	16 억	130693	N	N	N	N
50	20240723	161118	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8460	1810	2	27.22	36112390180	4445281	1815.47	7000	8640	6860	8640	4660	6650	8123.39	0.77	2728	6876	6762	6586	6472	6296	6820	6530	17	1990	100	4520	10	1	16519475	1398	-26.52	9.31	12	26.91	-319.00	909.00	13830	20230901	-38.83	4415	20231206	91.62	8640	-2.08	20240723	4545	86.14	20240416	20250	-58.22	20230809	4415	91.62	20231206	0.05	N	322180	100	16 억	127795	N	N	N	N
51	20240723	151147	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8490	1840	2	27.67	34459824500	4248732	1735.20	7000	8640	6860	8640	4660	6650	8110.61	0.77	7213	6876	6762	6586	6472	6296	6820	6530	17	1990	100	4520	10	1	16519475	1403	-26.61	9.34	12	25.72	-319.00	909.00	13830	20230901	-38.61	4415	20231206	92.30	8640	-1.74	20240723	4545	86.80	20240416	20250	-58.07	20230809	4415	92.30	20231206	0.05	N	322180	100	16 억	127795	N	N	N	N
52	20240723	141121	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8320	1670	2	25.11	24580465760	3086350	1260.48	7000	8600	6860	8640	4660	6650	7964.25	0.77	12950	6876	6762	6586	6472	6296	6820	6530	17	1990	100	4520	10	1	16519475	1374	-26.08	9.15	12	18.68	-319.00	909.00	13830	20230901	-39.84	4415	20231206	88.45	8600	-3.26	20240723	4545	83.06	20240416	20250	-58.91	20230809	4415	88.45	20231206	0.05	N	322180	100	16 억	127795	N	N	N	N
53	20240723	131117	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8510	1860	2	27.97	21452066100	2711217	1107.27	7000	8600	6860	8640	4660	6650	7912.34	0.77	-25340	6876	6762	6586	6472	6296	6820	6530	17	1990	100	4520	10	1	16519475	1406	-26.68	9.36	12	16.41	-319.00	909.00	13830	20230901	-38.47	4415	20231206	92.75	8600	-1.05	20240723	4545	87.24	20240416	20250	-57.98	20230809	4415	92.75	20231206	0.05	N	322180	100	16 억	127795	N	N	N	N
54	20240723	121126	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8310	1660	2	24.96	17104416930	2196515	897.07	7000	8400	6860	8640	4660	6650	7787.07	0.77	60610	6876	6762	6586	6472	6296	6820	6530	17	1990	100	4520	10	1	16519475	1373	-26.05	9.14	12	13.30	-319.00	909.00	13830	20230901	-39.91	4415	20231206	88.22	8400	-1.07	20240723	4545	82.84	20240416	20250	-58.96	20230809	4415	88.22	20231206	0.05	N	322180	100	16 억	127795	N	N	N	N
55	20240723	111124	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8190	1540	2	23.16	14926264140	1930772	788.54	7000	8250	6860	8640	4660	6650	7730.72	0.77	32795	6876	6762	6586	6472	6296	6820	6530	17	1990	100	4520	10	1	16519475	1353	-25.67	9.01	12	11.69	-319.00	909.00	13830	20230901	-40.78	4415	20231206	85.50	8250	-0.73	20240723	4545	80.20	20240416	20250	-59.56	20230809	4415	85.50	20231206	0.05	N	322180	100	16 억	127795	N	N	N	N
56	20240723	101119	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7800	1150	2	17.29	10341289860	1354442	553.16	7000	7920	6860	8640	4660	6650	7635.09	0.77	-2877	6876	6762	6586	6472	6296	6820	6530	17	1990	100	4520	10	1	16519475	1289	-24.45	8.58	12	8.20	-319.00	909.00	13830	20230901	-43.60	4415	20231206	76.67	7920	-1.52	20240723	4545	71.62	20240416	20250	-61.48	20230809	4415	76.67	20231206	0.05	N	322180	100	16 억	127795	N	N	N	N
57	20240723	091132	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7710	1060	2	15.94	4252651980	568752	232.28	7000	7860	6860	8640	4660	6650	7477.17	0.77	-59044	6876	6762	6586	6472	6296	6820	6530	17	1990	100	4520	10	1	16519475	1274	-24.17	8.48	12	3.44	-319.00	909.00	13830	20230901	-44.25	4415	20231206	74.63	7860	-1.91	20240723	4545	69.64	20240416	20250	-61.93	20230809	4415	74.63	20231206	0.05	N	322180	100	16 억	127795	N	N	N	N
58	20240722	161112	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6650	100	2	1.53	1609631820	243806	116.75	6550	6700	6410	8510	4590	6550	6601.52	0.78	-2123	6896	6722	6456	6282	6016	6810	6370	17	1960	100	4450	10	1	16519475	1099	-20.85	7.32	12	1.48	-319.00	909.00	13830	20230901	-51.92	4415	20231206	50.62	6770	-1.77	20240710	4545	46.31	20240416	20250	-67.16	20230809	4415	50.62	20231206	0.03	N	322180	100	16 억	129559	N	N	N	N
59	20240722	151123	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6620	70	2	1.07	1480489870	224417	107.46	6550	6700	6410	8510	4590	6550	6597.10	0.78	-2004	6896	6722	6456	6282	6016	6810	6370	17	1960	100	4450	10	1	16519475	1094	-20.75	7.28	12	1.36	-319.00	909.00	13830	20230901	-52.13	4415	20231206	49.94	6770	-2.22	20240710	4545	45.65	20240416	20250	-67.31	20230809	4415	49.94	20231206	0.03	N	322180	100	16 억	129559	N	N	N	N
60	20240722	141130	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6610	60	2	0.92	1322987440	200594	96.06	6550	6700	6410	8510	4590	6550	6595.40	0.78	-2952	6896	6722	6456	6282	6016	6810	6370	17	1960	100	4450	10	1	16519475	1092	-20.72	7.27	12	1.21	-319.00	909.00	13830	20230901	-52.21	4415	20231206	49.72	6770	-2.36	20240710	4545	45.43	20240416	20250	-67.36	20230809	4415	49.72	20231206	0.03	N	322180	100	16 억	129559	N	N	N	N
61	20240722	131125	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6630	80	2	1.22	1086824300	165104	79.06	6550	6700	6410	8510	4590	6550	6582.71	0.78	-7664	6896	6722	6456	6282	6016	6810	6370	17	1960	100	4450	10	1	16519475	1095	-20.78	7.29	12	1.00	-319.00	909.00	13830	20230901	-52.06	4415	20231206	50.17	6770	-2.07	20240710	4545	45.87	20240416	20250	-67.26	20230809	4415	50.17	20231206	0.03	N	322180	100	16 억	129559	N	N	N	N
62	20240722	121123	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6550	0	3	0.00	991156760	150613	72.12	6550	6700	6410	8510	4590	6550	6580.86	0.78	-3752	6896	6722	6456	6282	6016	6810	6370	17	1960	100	4450	10	1	16519475	1082	-20.53	7.21	12	0.91	-319.00	909.00	13830	20230901	-52.64	4415	20231206	48.36	6770	-3.25	20240710	4545	44.11	20240416	20250	-67.65	20230809	4415	48.36	20231206	0.03	N	322180	100	16 억	129559	N	N	N	N
63	20240722	111120	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6600	50	2	0.76	806071430	122375	58.60	6550	6700	6410	8510	4590	6550	6586.96	0.78	-1143	6896	6722	6456	6282	6016	6810	6370	17	1960	100	4450	10	1	16519475	1090	-20.69	7.26	12	0.74	-319.00	909.00	13830	20230901	-52.28	4415	20231206	49.49	6770	-2.51	20240710	4545	45.21	20240416	20250	-67.41	20230809	4415	49.49	20231206	0.03	N	322180	100	16 억	129559	N	N	N	N
64	20240722	101120	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6520	-30	5	-0.46	448803360	68564	32.83	6550	6660	6410	8510	4590	6550	6545.74	0.78	-102	6896	6722	6456	6282	6016	6810	6370	17	1960	100	4450	10	1	16519475	1077	-20.44	7.17	12	0.42	-319.00	909.00	13830	20230901	-52.86	4415	20231206	47.68	6770	-3.69	20240710	4545	43.45	20240416	20250	-67.80	20230809	4415	47.68	20231206	0.03	N	322180	100	16 억	129559	N	N	N	N
65	20240722	091124	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6640	90	2	1.37	169284330	25850	12.38	6550	6660	6460	8510	4590	6550	6548.71	0.78	2220	6896	6722	6456	6282	6016	6810	6370	17	1960	100	4450	10	1	16519475	1097	-20.82	7.30	12	0.16	-319.00	909.00	13830	20230901	-51.99	4415	20231206	50.40	6770	-1.92	20240710	4545	46.09	20240416	20250	-67.21	20230809	4415	50.40	20231206	0.03	N	322180	100	16 억	129559	N	N	N	N
66	20240719	161054	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6550	300	2	4.80	1343932060	207855	27.49	6270	6630	6190	8120	4380	6250	6465.67	0.67	19382	7096	6672	6336	5912	5576	6505	5745	17	1870	100	4250	10	1	16519475	1082	-20.53	7.21	12	1.26	-319.00	909.00	13830	20230901	-52.64	4415	20231206	48.36	6770	-3.25	20240710	4545	44.11	20240416	20250	-67.65	20230809	4415	48.36	20231206	0.03	N	322180	100	16 억	111083	N	N	N	N
67	20240719	151105	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6400	150	2	2.40	1282514580	198460	26.25	6270	6630	6190	8120	4380	6250	6462.33	0.67	20301	7096	6672	6336	5912	5576	6505	5745	17	1870	100	4250	10	1	16519475	1057	-20.06	7.04	12	1.20	-319.00	909.00	13830	20230901	-53.72	4415	20231206	44.96	6770	-5.47	20240710	4545	40.81	20240416	20250	-68.40	20230809	4415	44.96	20231206	0.03	N	322180	100	16 억	111083	N	N	N	N
68	20240719	141107	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6560	310	2	4.96	1077559570	166678	22.04	6270	6630	6190	8120	4380	6250	6464.92	0.67	13013	7096	6672	6336	5912	5576	6505	5745	17	1870	100	4250	10	1	16519475	1084	-20.56	7.22	12	1.01	-319.00	909.00	13830	20230901	-52.57	4415	20231206	48.58	6770	-3.10	20240710	4545	44.33	20240416	20250	-67.60	20230809	4415	48.58	20231206	0.03	N	322180	100	16 억	111083	N	N	N	N
69	20240719	131058	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6450	200	2	3.20	866835900	134265	17.76	6270	6630	6190	8120	4380	6250	6456.16	0.67	15038	7096	6672	6336	5912	5576	6505	5745	17	1870	100	4250	10	1	16519475	1066	-20.22	7.10	12	0.81	-319.00	909.00	13830	20230901	-53.36	4415	20231206	46.09	6770	-4.73	20240710	4545	41.91	20240416	20250	-68.15	20230809	4415	46.09	20231206	0.03	N	322180	100	16 억	111083	N	N	N	N
70	20240719	121056	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6420	170	2	2.72	808264500	125138	16.55	6270	6630	6190	8120	4380	6250	6458.99	0.67	16863	7096	6672	6336	5912	5576	6505	5745	17	1870	100	4250	10	1	16519475	1061	-20.13	7.06	12	0.76	-319.00	909.00	13830	20230901	-53.58	4415	20231206	45.41	6770	-5.17	20240710	4545	41.25	20240416	20250	-68.30	20230809	4415	45.41	20231206	0.03	N	322180	100	16 억	111083	N	N	N	N
71	20240719	111108	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6490	240	2	3.84	745720650	115375	15.26	6270	6630	6190	8120	4380	6250	6463.45	0.67	17707	7096	6672	6336	5912	5576	6505	5745	17	1870	100	4250	10	1	16519475	1072	-20.34	7.14	12	0.70	-319.00	909.00	13830	20230901	-53.07	4415	20231206	47.00	6770	-4.14	20240710	4545	42.79	20240416	20250	-67.95	20230809	4415	47.00	20231206	0.03	N	322180	100	16 억	111083	N	N	N	N
72	20240719	101052	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6610	360	2	5.76	524828410	81178	10.74	6270	6630	6190	8120	4380	6250	6465.16	0.67	18991	7096	6672	6336	5912	5576	6505	5745	17	1870	100	4250	10	1	16519475	1092	-20.72	7.27	12	0.49	-319.00	909.00	13830	20230901	-52.21	4415	20231206	49.72	6770	-2.36	20240710	4545	45.43	20240416	20250	-67.36	20230809	4415	49.72	20231206	0.03	N	322180	100	16 억	111083	N	N	N	N
73	20240719	091110	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6310	60	2	0.96	85463260	13663	1.81	6270	6360	6190	8120	4380	6250	6255.09	0.67	2626	7096	6672	6336	5912	5576	6505	5745	17	1870	100	4250	10	1	16519475	1042	-19.78	6.94	12	0.08	-319.00	909.00	13830	20230901	-54.37	4415	20231206	42.92	6770	-6.79	20240710	4545	38.83	20240416	20250	-68.84	20230809	4415	42.92	20231206	0.03	N	322180	100	16 억	111083	N	N	N	N
74	20240718	161046	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6250	-30	5	-0.48	4811515900	753267	275.43	6300	6760	6000	8160	4400	6280	6387.71	1.06	-66911	6660	6470	6210	6020	5760	6565	6115	17	1880	100	4270	10	1	16519475	1032	-19.59	6.88	12	4.56	-319.00	909.00	13830	20230901	-54.81	4415	20231206	41.56	6770	-7.68	20240710	4545	37.51	20240416	20250	-69.14	20230809	4415	41.56	20231206	0.03	N	322180	100	16 억	174344	N	N	N	N
75	20240718	151057	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6260	-20	5	-0.32	4733138820	740713	270.84	6300	6760	6000	8160	4400	6280	6390.17	1.06	-65305	6660	6470	6210	6020	5760	6565	6115	17	1880	100	4270	10	1	16519475	1034	-19.62	6.89	12	4.48	-319.00	909.00	13830	20230901	-54.74	4415	20231206	41.79	6770	-7.53	20240710	4545	37.73	20240416	20250	-69.09	20230809	4415	41.79	20231206	0.03	N	322180	100	16 억	174344	N	N	N	N
76	20240718	141049	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6360	80	2	1.27	1968827230	307680	112.50	6300	6530	6100	8160	4400	6280	6399.44	1.06	-35257	6660	6470	6210	6020	5760	6565	6115	17	1880	100	4270	10	1	16519475	1051	-19.94	7.00	12	1.86	-319.00	909.00	13830	20230901	-54.01	4415	20231206	44.05	6770	-6.06	20240710	4545	39.93	20240416	20250	-68.59	20230809	4415	44.05	20231206	0.03	N	322180	100	16 억	174344	N	N	N	N
77	20240718	131050	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6320	40	2	0.64	1873361700	292699	107.03	6300	6530	6100	8160	4400	6280	6400.83	1.06	-37255	6660	6470	6210	6020	5760	6565	6115	17	1880	100	4270	10	1	16519475	1044	-19.81	6.95	12	1.77	-319.00	909.00	13830	20230901	-54.30	4415	20231206	43.15	6770	-6.65	20240710	4545	39.05	20240416	20250	-68.79	20230809	4415	43.15	20231206	0.03	N	322180	100	16 억	174344	N	N	N	N
78	20240718	121049	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6440	160	2	2.55	1597709130	249338	91.17	6300	6530	6100	8160	4400	6280	6408.46	1.06	-21351	6660	6470	6210	6020	5760	6565	6115	17	1880	100	4270	10	1	16519475	1064	-20.19	7.08	12	1.51	-319.00	909.00	13830	20230901	-53.43	4415	20231206	45.87	6770	-4.87	20240710	4545	41.69	20240416	20250	-68.20	20230809	4415	45.87	20231206	0.03	N	322180	100	16 억	174344	N	N	N	N
79	20240718	111057	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6470	190	2	3.03	1438140820	224626	82.13	6300	6530	6100	8160	4400	6280	6403.08	1.06	-20909	6660	6470	6210	6020	5760	6565	6115	17	1880	100	4270	10	1	16519475	1069	-20.28	7.12	12	1.36	-319.00	909.00	13830	20230901	-53.22	4415	20231206	46.55	6770	-4.43	20240710	4545	42.35	20240416	20250	-68.05	20230809	4415	46.55	20231206	0.03	N	322180	100	16 억	174344	N	N	N	N
80	20240718	101058	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6420	140	2	2.23	1075543090	168528	61.62	6300	6500	6100	8160	4400	6280	6382.76	1.06	-25295	6660	6470	6210	6020	5760	6565	6115	17	1880	100	4270	10	1	16519475	1061	-20.13	7.06	12	1.02	-319.00	909.00	13830	20230901	-53.58	4415	20231206	45.41	6770	-5.17	20240710	4545	41.25	20240416	20250	-68.30	20230809	4415	45.41	20231206	0.03	N	322180	100	16 억	174344	N	N	N	N
81	20240718	091059	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6420	140	2	2.23	307648670	48813	17.85	6300	6430	6100	8160	4400	6280	6303.20	1.06	-14695	6660	6470	6210	6020	5760	6565	6115	17	1880	100	4270	10	1	16519475	1061	-20.13	7.06	12	0.30	-319.00	909.00	13830	20230901	-53.58	4415	20231206	45.41	6770	-5.17	20240710	4545	41.25	20240416	20250	-68.30	20230809	4415	45.41	20231206	0.03	N	322180	100	16 억	174344	N	N	N	N
82	20240717	161144	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6280	340	2	5.72	1686844780	273159	284.06	6140	6400	5950	7720	4160	5940	6175.12	0.78	44280	6093	6016	5873	5796	5653	6055	5835	17	1780	100	4030	10	1	16519475	1037	-19.69	6.91	12	1.65	-319.00	909.00	13830	20230901	-54.59	4415	20231206	42.24	6770	-7.24	20240710	4545	38.17	20240416	20250	-68.99	20230809	4415	42.24	20231206	0.03	N	322180	100	16 억	128590	N	N	N	N
83	20240717	151150	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6160	220	2	3.70	1422004610	230886	240.10	6140	6350	5950	7720	4160	5940	6158.90	0.78	42369	6093	6016	5873	5796	5653	6055	5835	17	1780	100	4030	10	1	16519475	1018	-19.31	6.78	12	1.40	-319.00	909.00	13830	20230901	-55.46	4415	20231206	39.52	6770	-9.01	20240710	4545	35.53	20240416	20250	-69.58	20230809	4415	39.52	20231206	0.03	N	322180	100	16 억	128590	N	N	N	N
84	20240717	141147	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6240	300	2	5.05	1142229100	185815	193.23	6140	6350	5950	7720	4160	5940	6147.13	0.78	22345	6093	6016	5873	5796	5653	6055	5835	17	1780	100	4030	10	1	16519475	1031	-19.56	6.86	12	1.12	-319.00	909.00	13830	20230901	-54.88	4415	20231206	41.34	6770	-7.83	20240710	4545	37.29	20240416	20250	-69.19	20230809	4415	41.34	20231206	0.03	N	322180	100	16 억	128590	N	N	N	N
85	20240717	131144	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6230	290	2	4.88	910113570	148883	154.83	6140	6230	5950	7720	4160	5940	6112.94	0.78	26924	6093	6016	5873	5796	5653	6055	5835	17	1780	100	4030	10	1	16519475	1029	-19.53	6.85	12	0.90	-319.00	909.00	13830	20230901	-54.95	4415	20231206	41.11	6770	-7.98	20240710	4545	37.07	20240416	20250	-69.23	20230809	4415	41.11	20231206	0.03	N	322180	100	16 억	128590	N	N	N	N
86	20240717	121146	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6100	160	2	2.69	694183860	113928	118.48	6140	6160	5950	7720	4160	5940	6093.18	0.78	22255	6093	6016	5873	5796	5653	6055	5835	17	1780	100	4030	10	1	16519475	1008	-19.12	6.71	12	0.69	-319.00	909.00	13830	20230901	-55.89	4415	20231206	38.17	6770	-9.90	20240710	4545	34.21	20240416	20250	-69.88	20230809	4415	38.17	20231206	0.03	N	322180	100	16 억	128590	N	N	N	N
87	20240717	111148	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6140	200	2	3.37	603000090	98961	102.91	6140	6160	5950	7720	4160	5940	6093.31	0.78	29311	6093	6016	5873	5796	5653	6055	5835	17	1780	100	4030	10	1	16519475	1014	-19.25	6.75	12	0.60	-319.00	909.00	13830	20230901	-55.60	4415	20231206	39.07	6770	-9.31	20240710	4545	35.09	20240416	20250	-69.68	20230809	4415	39.07	20231206	0.03	N	322180	100	16 억	128590	N	N	N	N
88	20240717	101151	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6120	180	2	3.03	455556880	74923	77.91	6140	6160	5950	7720	4160	5940	6080.33	0.78	15948	6093	6016	5873	5796	5653	6055	5835	17	1780	100	4030	10	1	16519475	1011	-19.18	6.73	12	0.45	-319.00	909.00	13830	20230901	-55.75	4415	20231206	38.62	6770	-9.60	20240710	4545	34.65	20240416	20250	-69.78	20230809	4415	38.62	20231206	0.03	N	322180	100	16 억	128590	N	N	N	N
89	20240717	090935	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6000	60	2	1.01	58320640	9699	10.09	6140	6140	5950	7720	4160	5940	6013.06	0.78	-3379	6093	6016	5873	5796	5653	6055	5835	17	1780	100	4030	10	1	16519475	991	-18.81	6.60	12	0.06	-319.00	909.00	13830	20230901	-56.62	4415	20231206	35.90	6770	-11.37	20240710	4545	32.01	20240416	20250	-70.37	20230809	4415	35.90	20231206	0.03	N	322180	100	16 억	128590	N	N	N	N
90	20240716	161149	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5940	110	2	1.89	559666010	95673	25.94	5890	5950	5730	7570	4090	5830	5849.80	0.79	-2897	6410	6120	5810	5520	5210	6265	5665	17	1740	100	3960	10	1	16519475	981	-18.62	6.53	12	0.58	-319.00	909.00	13830	20230901	-57.05	4415	20231206	34.54	6770	-12.26	20240710	4545	30.69	20240416	20250	-70.67	20230809	4415	34.54	20231206	0.12	N	322180	100	16 억	131008	N	N	N	N
91	20240716	151202	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5910	80	2	1.37	512463480	87667	23.77	5890	5950	5730	7570	4090	5830	5845.59	0.79	-2874	6410	6120	5810	5520	5210	6265	5665	17	1740	100	3960	10	1	16519475	976	-18.53	6.50	12	0.53	-319.00	909.00	13830	20230901	-57.27	4415	20231206	33.86	6770	-12.70	20240710	4545	30.03	20240416	20250	-70.81	20230809	4415	33.86	20231206	0.12	N	322180	100	16 억	131008	N	N	N	N
92	20240716	141156	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5850	20	2	0.34	415683700	71212	19.31	5890	5910	5730	7570	4090	5830	5837.28	0.79	-2466	6410	6120	5810	5520	5210	6265	5665	17	1740	100	3960	10	1	16519475	966	-18.34	6.44	12	0.43	-319.00	909.00	13830	20230901	-57.70	4415	20231206	32.50	6770	-13.59	20240710	4545	28.71	20240416	20250	-71.11	20230809	4415	32.50	20231206	0.12	N	322180	100	16 억	131008	N	N	N	N
93	20240716	131157	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5880	50	2	0.86	357629330	61325	16.63	5890	5910	5730	7570	4090	5830	5831.71	0.79	-5348	6410	6120	5810	5520	5210	6265	5665	17	1740	100	3960	10	1	16519475	971	-18.43	6.47	12	0.37	-319.00	909.00	13830	20230901	-57.48	4415	20231206	33.18	6770	-13.15	20240710	4545	29.37	20240416	20250	-70.96	20230809	4415	33.18	20231206	0.12	N	322180	100	16 억	131008	N	N	N	N
94	20240716	121154	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5840	10	2	0.17	286762010	49251	13.35	5890	5890	5730	7570	4090	5830	5822.44	0.79	-6771	6410	6120	5810	5520	5210	6265	5665	17	1740	100	3960	10	1	16519475	965	-18.31	6.42	12	0.30	-319.00	909.00	13830	20230901	-57.77	4415	20231206	32.28	6770	-13.74	20240710	4545	28.49	20240416	20250	-71.16	20230809	4415	32.28	20231206	0.12	N	322180	100	16 억	131008	N	N	N	N
95	20240716	111156	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5840	10	2	0.17	262007940	45021	12.21	5890	5890	5730	7570	4090	5830	5819.66	0.79	-6330	6410	6120	5810	5520	5210	6265	5665	17	1740	100	3960	10	1	16519475	965	-18.31	6.42	12	0.27	-319.00	909.00	13830	20230901	-57.77	4415	20231206	32.28	6770	-13.74	20240710	4545	28.49	20240416	20250	-71.16	20230809	4415	32.28	20231206	0.12	N	322180	100	16 억	131008	N	N	N	N
96	20240716	101155	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5820	-10	5	-0.17	182088290	31290	8.48	5890	5890	5730	7570	4090	5830	5819.34	0.79	-6484	6410	6120	5810	5520	5210	6265	5665	17	1740	100	3960	10	1	16519475	961	-18.24	6.40	12	0.19	-319.00	909.00	13830	20230901	-57.92	4415	20231206	31.82	6770	-14.03	20240710	4545	28.05	20240416	20250	-71.26	20230809	4415	31.82	20231206	0.12	N	322180	100	16 억	131008	N	N	N	N
97	20240716	091154	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5760	-70	5	-1.20	60272540	10427	2.83	5890	5890	5730	7570	4090	5830	5779.85	0.79	-7414	6410	6120	5810	5520	5210	6265	5665	17	1740	100	3960	10	1	16519475	952	-18.06	6.34	12	0.06	-319.00	909.00	13830	20230901	-58.35	4415	20231206	30.46	6770	-14.92	20240710	4545	26.73	20240416	20250	-71.56	20230809	4415	30.46	20231206	0.12	N	322180	100	16 억	131008	N	N	N	N
98	20240715	161136	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5830	330	2	6.00	2150917110	368697	187.35	5700	6100	5500	7150	3850	5500	5833.96	0.90	-16593	5960	5730	5510	5280	5060	5620	5170	17	1650	100	3740	10	1	16519475	963	-18.28	6.41	12	2.23	-319.00	909.00	13830	20230901	-57.85	4415	20231206	32.05	6770	-13.88	20240710	4545	28.27	20240416	20250	-71.21	20230809	4415	32.05	20231206	0.13	N	322180	100	16 억	148660	N	N	N	N
99	20240715	151144	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5880	380	2	6.91	2124241350	364136	185.03	5700	6100	5500	7150	3850	5500	5833.77	0.90	-16389	5960	5730	5510	5280	5060	5620	5170	17	1650	100	3740	10	1	16519475	971	-18.43	6.47	12	2.20	-319.00	909.00	13830	20230901	-57.48	4415	20231206	33.18	6770	-13.15	20240710	4545	29.37	20240416	20250	-70.96	20230809	4415	33.18	20231206	0.13	N	322180	100	16 억	148660	N	N	N	N
100	20240715	141141	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5870	370	2	6.73	2032367750	348523	177.10	5700	6100	5500	7150	3850	5500	5831.50	0.90	-12288	5960	5730	5510	5280	5060	5620	5170	17	1650	100	3740	10	1	16519475	970	-18.40	6.46	12	2.11	-319.00	909.00	13830	20230901	-57.56	4415	20231206	32.96	6770	-13.29	20240710	4545	29.15	20240416	20250	-71.01	20230809	4415	32.96	20231206	0.13	N	322180	100	16 억	148660	N	N	N	N
101	20240715	131144	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5650	150	2	2.73	1753436050	300622	152.76	5700	6100	5500	7150	3850	5500	5832.84	0.90	-17258	5960	5730	5510	5280	5060	5620	5170	17	1650	100	3740	10	1	16519475	933	-17.71	6.22	12	1.82	-319.00	909.00	13830	20230901	-59.15	4415	20231206	27.97	6770	-16.54	20240710	4545	24.31	20240416	20250	-72.10	20230809	4415	27.97	20231206	0.13	N	322180	100	16 억	148660	N	N	N	N
102	20240715	121142	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5650	150	2	2.73	1680724220	287810	146.25	5700	6100	5500	7150	3850	5500	5839.86	0.90	-11941	5960	5730	5510	5280	5060	5620	5170	17	1650	100	3740	10	1	16519475	933	-17.71	6.22	12	1.74	-319.00	909.00	13830	20230901	-59.15	4415	20231206	27.97	6770	-16.54	20240710	4545	24.31	20240416	20250	-72.10	20230809	4415	27.97	20231206	0.13	N	322180	100	16 억	148660	N	N	N	N
103	20240715	111143	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5710	210	2	3.82	1549724340	264711	134.51	5700	6100	5500	7150	3850	5500	5854.58	0.90	-13689	5960	5730	5510	5280	5060	5620	5170	17	1650	100	3740	10	1	16519475	943	-17.90	6.28	12	1.60	-319.00	909.00	13830	20230901	-58.71	4415	20231206	29.33	6770	-15.66	20240710	4545	25.63	20240416	20250	-71.80	20230809	4415	29.33	20231206	0.13	N	322180	100	16 억	148660	N	N	N	N
104	20240715	101141	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5980	480	2	8.73	853786890	145361	73.86	5700	6030	5580	7150	3850	5500	5873.91	0.90	530	5960	5730	5510	5280	5060	5620	5170	17	1650	100	3740	10	1	16519475	988	-18.75	6.58	12	0.88	-319.00	909.00	13830	20230901	-56.76	4415	20231206	35.45	6770	-11.67	20240710	4545	31.57	20240416	20250	-70.47	20230809	4415	35.45	20231206	0.13	N	322180	100	16 억	148660	N	N	N	N
105	20240715	091142	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5880	380	2	6.91	278152400	48211	24.50	5700	5980	5580	7150	3850	5500	5770.24	0.90	-3753	5960	5730	5510	5280	5060	5620	5170	17	1650	100	3740	10	1	16519475	971	-18.43	6.47	12	0.29	-319.00	909.00	13830	20230901	-57.48	4415	20231206	33.18	6770	-13.15	20240710	4545	29.37	20240416	20250	-70.96	20230809	4415	33.18	20231206	0.13	N	322180	100	16 억	148660	N	N	N	N
106	20240712	161133	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5500	-80	5	-1.43	1069241020	196748	44.03	5690	5740	5290	7250	3910	5580	5434.57	0.76	27696	6733	6156	5813	5236	4893	5985	5065	17	1670	100	3790	10	1	16519475	909	-17.24	6.05	12	1.19	-319.00	909.00	13830	20230901	-60.23	4415	20231206	24.58	6770	-18.76	20240710	4545	21.01	20240416	20250	-72.84	20230809	4415	24.58	20231206	0.17	N	322180	100	16 억	124967	N	N	N	N
107	20240712	151140	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5510	-70	5	-1.25	1062076760	195444	43.74	5690	5740	5290	7250	3910	5580	5434.17	0.76	28121	6733	6156	5813	5236	4893	5985	5065	17	1670	100	3790	10	1	16519475	910	-17.27	6.06	12	1.18	-319.00	909.00	13830	20230901	-60.16	4415	20231206	24.80	6770	-18.61	20240710	4545	21.23	20240416	20250	-72.79	20230809	4415	24.80	20231206	0.17	N	322180	100	16 억	124967	N	N	N	N
108	20240712	141143	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5460	-120	5	-2.15	883561760	162818	36.44	5690	5740	5290	7250	3910	5580	5426.68	0.76	23859	6733	6156	5813	5236	4893	5985	5065	17	1670	100	3790	10	1	16519475	902	-17.12	6.01	12	0.99	-319.00	909.00	13830	20230901	-60.52	4415	20231206	23.67	6770	-19.35	20240710	4545	20.13	20240416	20250	-73.04	20230809	4415	23.67	20231206	0.17	N	322180	100	16 억	124967	N	N	N	N
109	20240712	131137	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5470	-110	5	-1.97	850009240	156677	35.06	5690	5740	5290	7250	3910	5580	5425.23	0.76	20860	6733	6156	5813	5236	4893	5985	5065	17	1670	100	3790	10	1	16519475	904	-17.15	6.02	12	0.95	-319.00	909.00	13830	20230901	-60.45	4415	20231206	23.90	6770	-19.20	20240710	4545	20.35	20240416	20250	-72.99	20230809	4415	23.90	20231206	0.17	N	322180	100	16 억	124967	N	N	N	N
110	20240712	121139	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5430	-150	5	-2.69	812439730	149799	33.52	5690	5740	5290	7250	3910	5580	5423.53	0.76	20782	6733	6156	5813	5236	4893	5985	5065	17	1670	100	3790	10	1	16519475	897	-17.02	5.97	12	0.91	-319.00	909.00	13830	20230901	-60.74	4415	20231206	22.99	6770	-19.79	20240710	4545	19.47	20240416	20250	-73.19	20230809	4415	22.99	20231206	0.17	N	322180	100	16 억	124967	N	N	N	N
111	20240712	111136	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5430	-150	5	-2.69	760253850	140161	31.37	5690	5740	5290	7250	3910	5580	5424.15	0.76	19081	6733	6156	5813	5236	4893	5985	5065	17	1670	100	3790	10	1	16519475	897	-17.02	5.97	12	0.85	-319.00	909.00	13830	20230901	-60.74	4415	20231206	22.99	6770	-19.79	20240710	4545	19.47	20240416	20250	-73.19	20230809	4415	22.99	20231206	0.17	N	322180	100	16 억	124967	N	N	N	N
112	20240712	101137	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5330	-250	5	-4.48	526957000	96650	21.63	5690	5740	5290	7250	3910	5580	5452.22	0.76	13032	6733	6156	5813	5236	4893	5985	5065	17	1670	100	3790	10	1	16519475	880	-16.71	5.86	12	0.59	-319.00	909.00	13830	20230901	-61.46	4415	20231206	20.72	6770	-21.27	20240710	4545	17.27	20240416	20250	-73.68	20230809	4415	20.72	20231206	0.17	N	322180	100	16 억	124967	N	N	N	N
113	20240712	091134	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5510	-70	5	-1.25	140108380	25205	5.64	5690	5740	5460	7250	3910	5580	5558.75	0.76	2469	6733	6156	5813	5236	4893	5985	5065	17	1670	100	3790	10	1	16519475	910	-17.27	6.06	12	0.15	-319.00	909.00	13830	20230901	-60.16	4415	20231206	24.80	6770	-18.61	20240710	4545	21.23	20240416	20250	-72.79	20230809	4415	24.80	20231206	0.17	N	322180	100	16 억	124967	N	N	N	N
114	20240711	161129	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5580	-780	5	-12.26	2595331830	446023	126.85	6310	6390	5470	8260	4460	6360	5817.50	0.91	-25343	7146	6752	6376	5982	5606	6565	5795	17	1900	100	4320	10	1	16519475	922	-17.49	6.14	12	2.70	-319.00	909.00	13830	20230901	-59.65	4415	20231206	26.39	6770	-17.58	20240710	4545	22.77	20240416	20250	-72.44	20230809	4415	26.39	20231206	0.09	N	322180	100	16 억	149970	N	N	N	N
115	20240711	151136	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5590	-770	5	-12.11	2468104230	423448	120.43	6310	6390	5470	8260	4460	6360	5827.11	0.91	-21813	7146	6752	6376	5982	5606	6565	5795	17	1900	100	4320	10	1	16519475	923	-17.52	6.15	12	2.56	-319.00	909.00	13830	20230901	-59.58	4415	20231206	26.61	6770	-17.43	20240710	4545	22.99	20240416	20250	-72.40	20230809	4415	26.61	20231206	0.09	N	322180	100	16 억	149970	N	N	N	N
116	20240711	141136	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5610	-750	5	-11.79	2238211160	382926	108.91	6310	6390	5470	8260	4460	6360	5843.43	0.91	-17048	7146	6752	6376	5982	5606	6565	5795	17	1900	100	4320	10	1	16519475	927	-17.59	6.17	12	2.32	-319.00	909.00	13830	20230901	-59.44	4415	20231206	27.07	6770	-17.13	20240710	4545	23.43	20240416	20250	-72.30	20230809	4415	27.07	20231206	0.09	N	322180	100	16 억	149970	N	N	N	N
117	20240711	131134	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5760	-600	5	-9.43	1683304730	284334	80.87	6310	6390	5500	8260	4460	6360	5918.34	0.91	-22237	7146	6752	6376	5982	5606	6565	5795	17	1900	100	4320	10	1	16519475	952	-18.06	6.34	12	1.72	-319.00	909.00	13830	20230901	-58.35	4415	20231206	30.46	6770	-14.92	20240710	4545	26.73	20240416	20250	-71.56	20230809	4415	30.46	20231206	0.09	N	322180	100	16 억	149970	N	N	N	N
118	20240711	121132	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5570	-790	5	-12.42	1403918650	234725	66.76	6310	6390	5550	8260	4460	6360	5979.21	0.91	-10523	7146	6752	6376	5982	5606	6565	5795	17	1900	100	4320	10	1	16519475	920	-17.46	6.13	12	1.42	-319.00	909.00	13830	20230901	-59.73	4415	20231206	26.16	6770	-17.73	20240710	4545	22.55	20240416	20250	-72.49	20230809	4415	26.16	20231206	0.09	N	322180	100	16 억	149970	N	N	N	N
119	20240711	111130	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6070	-290	5	-4.56	683755160	110808	31.51	6310	6390	5940	8260	4460	6360	6168.60	0.91	8941	7146	6752	6376	5982	5606	6565	5795	17	1900	100	4320	10	1	16519475	1003	-19.03	6.68	12	0.67	-319.00	909.00	13830	20230901	-56.11	4415	20231206	37.49	6770	-10.34	20240710	4545	33.55	20240416	20250	-70.02	20230809	4415	37.49	20231206	0.09	N	322180	100	16 억	149970	N	N	N	N
120	20240711	101133	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6350	-10	5	-0.16	222513900	35274	10.03	6310	6390	6170	8260	4460	6360	6306.37	0.91	8890	7146	6752	6376	5982	5606	6565	5795	17	1900	100	4320	10	1	16519475	1049	-19.91	6.99	12	0.21	-319.00	909.00	13830	20230901	-54.09	4415	20231206	43.83	6770	-6.20	20240710	4545	39.71	20240416	20250	-68.64	20230809	4415	43.83	20231206	0.09	N	322180	100	16 억	149970	N	N	N	N
121	20240711	091129	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6350	-10	5	-0.16	98454010	15685	4.46	6310	6360	6170	8260	4460	6360	6270.22	0.91	3112	7146	6752	6376	5982	5606	6565	5795	17	1900	100	4320	10	1	16519475	1049	-19.91	6.99	12	0.09	-319.00	909.00	13830	20230901	-54.09	4415	20231206	43.83	6770	-6.20	20240710	4545	39.71	20240416	20250	-68.64	20230809	4415	43.83	20231206	0.09	N	322180	100	16 억	149970	N	N	N	N
122	20240710	161124	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6360	-220	5	-3.34	2191442360	350454	94.00	6540	6770	6000	8550	4610	6580	6252.67	1.02	-24778	7073	6826	6433	6186	5793	6950	6310	17	1970	100	4470	10	1	16519475	1051	-19.94	7.00	12	2.12	-319.00	909.00	13830	20230901	-54.01	4415	20231206	44.05	6770	-6.06	20240710	4545	39.93	20240416	20250	-68.59	20230809	4415	44.05	20231206	0.05	N	322180	100	16 억	168298	N	N	N	N
123	20240710	151129	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6260	-320	5	-4.86	2102902840	336479	90.25	6540	6770	6000	8550	4610	6580	6249.73	1.02	-20526	7073	6826	6433	6186	5793	6950	6310	17	1970	100	4470	10	1	16519475	1034	-19.62	6.89	12	2.04	-319.00	909.00	13830	20230901	-54.74	4415	20231206	41.79	6770	-7.53	20240710	4545	37.73	20240416	20250	-69.09	20230809	4415	41.79	20231206	0.05	N	322180	100	16 억	168298	N	N	N	N
124	20240710	141129	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6090	-490	5	-7.45	1859233240	296996	79.66	6540	6770	6000	8550	4610	6580	6260.13	1.02	-17744	7073	6826	6433	6186	5793	6950	6310	17	1970	100	4470	10	1	16519475	1006	-19.09	6.70	12	1.80	-319.00	909.00	13830	20230901	-55.97	4415	20231206	37.94	6770	-10.04	20240710	4545	33.99	20240416	20250	-69.93	20230809	4415	37.94	20231206	0.05	N	322180	100	16 억	168298	N	N	N	N
125	20240710	131128	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6240	-340	5	-5.17	1633594830	260314	69.82	6540	6770	6000	8550	4610	6580	6275.48	1.02	-18314	7073	6826	6433	6186	5793	6950	6310	17	1970	100	4470	10	1	16519475	1031	-19.56	6.86	12	1.58	-319.00	909.00	13830	20230901	-54.88	4415	20231206	41.34	6770	-7.83	20240710	4545	37.29	20240416	20250	-69.19	20230809	4415	41.34	20231206	0.05	N	322180	100	16 억	168298	N	N	N	N
126	20240710	121126	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6210	-370	5	-5.62	1275622460	201742	54.11	6540	6770	6100	8550	4610	6580	6323.04	1.02	-3100	7073	6826	6433	6186	5793	6950	6310	17	1970	100	4470	10	1	16519475	1026	-19.47	6.83	12	1.22	-319.00	909.00	13830	20230901	-55.10	4415	20231206	40.66	6770	-8.27	20240710	4545	36.63	20240416	20250	-69.33	20230809	4415	40.66	20231206	0.05	N	322180	100	16 억	168298	N	N	N	N
127	20240710	111127	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6260	-320	5	-4.86	1162652520	183588	49.24	6540	6770	6100	8550	4610	6580	6332.94	1.02	-6037	7073	6826	6433	6186	5793	6950	6310	17	1970	100	4470	10	1	16519475	1034	-19.62	6.89	12	1.11	-319.00	909.00	13830	20230901	-54.74	4415	20231206	41.79	6770	-7.53	20240710	4545	37.73	20240416	20250	-69.09	20230809	4415	41.79	20231206	0.05	N	322180	100	16 억	168298	N	N	N	N
128	20240710	101123	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6350	-230	5	-3.50	1019381450	160904	43.16	6540	6770	6100	8550	4610	6580	6335.34	1.02	-11165	7073	6826	6433	6186	5793	6950	6310	17	1970	100	4470	10	1	16519475	1049	-19.91	6.99	12	0.97	-319.00	909.00	13830	20230901	-54.09	4415	20231206	43.83	6770	-6.20	20240710	4545	39.71	20240416	20250	-68.64	20230809	4415	43.83	20231206	0.05	N	322180	100	16 억	168298	N	N	N	N
129	20240710	091129	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6560	-20	5	-0.30	224506070	33994	9.12	6540	6770	6540	8550	4610	6580	6604.29	1.02	-2118	7073	6826	6433	6186	5793	6950	6310	17	1970	100	4470	10	1	16519475	1084	-20.56	7.22	12	0.21	-319.00	909.00	13830	20230901	-52.57	4415	20231206	48.58	6770	-3.10	20240710	4545	44.33	20240416	20250	-67.60	20230809	4415	48.58	20231206	0.05	N	322180	100	16 억	168298	N	N	N	N
130	20240709	161121	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6580	500	2	8.22	2391089960	370054	226.24	6070	6680	6040	7900	4260	6080	6460.54	0.77	41709	6293	6186	5993	5886	5693	6240	5940	17	1820	100	4130	10	1	16519475	1087	-20.63	7.24	12	2.24	-319.00	909.00	13830	20230901	-52.42	4415	20231206	49.04	6680	-1.50	20240709	4545	44.77	20240416	20250	-67.51	20230809	4415	49.04	20231206	0.05	N	322180	100	16 억	127520	N	N	N	N
131	20240709	151127	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6590	510	2	8.39	2292949180	355140	217.12	6070	6680	6040	7900	4260	6080	6456.47	0.77	37413	6293	6186	5993	5886	5693	6240	5940	17	1820	100	4130	10	1	16519475	1089	-20.66	7.25	12	2.15	-319.00	909.00	13830	20230901	-52.35	4415	20231206	49.26	6680	-1.35	20240709	4545	44.99	20240416	20250	-67.46	20230809	4415	49.26	20231206	0.05	N	322180	100	16 억	127520	N	N	N	N
132	20240709	141127	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6600	520	2	8.55	1933635210	300880	183.95	6070	6660	6040	7900	4260	6080	6426.60	0.77	37848	6293	6186	5993	5886	5693	6240	5940	17	1820	100	4130	10	1	16519475	1090	-20.69	7.26	12	1.82	-319.00	909.00	13830	20230901	-52.28	4415	20231206	49.49	6660	-0.90	20240709	4545	45.21	20240416	20250	-67.41	20230809	4415	49.49	20231206	0.05	N	322180	100	16 억	127520	N	N	N	N
133	20240709	131131	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6600	520	2	8.55	1559293100	244169	149.28	6070	6650	6040	7900	4260	6080	6386.12	0.77	19012	6293	6186	5993	5886	5693	6240	5940	17	1820	100	4130	10	1	16519475	1090	-20.69	7.26	12	1.48	-319.00	909.00	13830	20230901	-52.28	4415	20231206	49.49	6650	-0.75	20240709	4545	45.21	20240416	20250	-67.41	20230809	4415	49.49	20231206	0.05	N	322180	100	16 억	127520	N	N	N	N
134	20240709	121132	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6280	200	2	3.29	522305560	84000	51.36	6070	6290	6040	7900	4260	6080	6217.92	0.77	-714	6293	6186	5993	5886	5693	6240	5940	17	1820	100	4130	10	1	16519475	1037	-19.69	6.91	12	0.51	-319.00	909.00	13830	20230901	-54.59	4415	20231206	42.24	6290	0.00	20240119	4545	38.17	20240416	20250	-68.99	20230809	4415	42.24	20231206	0.05	N	322180	100	16 억	127520	N	N	N	N
135	20240709	111132	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6240	160	2	2.63	454307680	73145	44.72	6070	6290	6040	7900	4260	6080	6211.06	0.77	-283	6293	6186	5993	5886	5693	6240	5940	17	1820	100	4130	10	1	16519475	1031	-19.56	6.86	12	0.44	-319.00	909.00	13830	20230901	-54.88	4415	20231206	41.34	6290	0.00	20240119	4545	37.29	20240416	20250	-69.19	20230809	4415	41.34	20231206	0.05	N	322180	100	16 억	127520	N	N	N	N
136	20240709	101127	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6230	150	2	2.47	302311420	48850	29.87	6070	6250	6040	7900	4260	6080	6188.57	0.77	1195	6293	6186	5993	5886	5693	6240	5940	17	1820	100	4130	10	1	16519475	1029	-19.53	6.85	12	0.30	-319.00	909.00	13830	20230901	-54.95	4415	20231206	41.11	6290	-0.95	20240119	4545	37.07	20240416	20250	-69.23	20230809	4415	41.11	20231206	0.05	N	322180	100	16 억	127520	N	N	N	N
137	20240709	091124	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6070	-10	5	-0.16	30553790	5038	3.08	6070	6090	6040	7900	4260	6080	6064.66	0.77	55	6293	6186	5993	5886	5693	6240	5940	17	1820	100	4130	10	1	16519475	1003	-19.03	6.68	12	0.03	-319.00	909.00	13830	20230901	-56.11	4415	20231206	37.49	6290	-3.50	20240119	4545	33.55	20240416	20250	-70.02	20230809	4415	37.49	20231206	0.05	N	322180	100	16 억	127520	N	N	N	N
138	20240708	161118	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6080	220	2	3.75	975765490	163376	205.88	5940	6100	5800	7610	4110	5860	5972.16	0.71	11222	6026	5942	5886	5802	5746	5915	5775	17	1750	100	3980	10	1	16519475	1004	-19.06	6.69	12	0.99	-319.00	909.00	13830	20230901	-56.04	4415	20231206	37.71	6290	-3.34	20240119	4545	33.77	20240416	20250	-69.98	20230809	4415	37.71	20231206	0.01	N	322180	100	16 억	116706	N	N	N	N
139	20240708	151120	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5960	100	2	1.71	748539630	125816	158.55	5940	6090	5800	7610	4110	5860	5949.48	0.71	7698	6026	5942	5886	5802	5746	5915	5775	17	1750	100	3980	10	1	16519475	985	-18.68	6.56	12	0.76	-319.00	909.00	13830	20230901	-56.91	4415	20231206	34.99	6290	-5.25	20240119	4545	31.13	20240416	20250	-70.57	20230809	4415	34.99	20231206	0.01	N	322180	100	16 억	116706	N	N	N	N
140	20240708	141123	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5940	80	2	1.37	602151610	101491	127.90	5940	6050	5800	7610	4110	5860	5933.05	0.71	5198	6026	5942	5886	5802	5746	5915	5775	17	1750	100	3980	10	1	16519475	981	-18.62	6.53	12	0.61	-319.00	909.00	13830	20230901	-57.05	4415	20231206	34.54	6290	-5.56	20240119	4545	30.69	20240416	20250	-70.67	20230809	4415	34.54	20231206	0.01	N	322180	100	16 억	116706	N	N	N	N
141	20240708	131118	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5930	70	2	1.19	253548960	43184	54.42	5940	5990	5800	7610	4110	5860	5871.36	0.71	-4389	6026	5942	5886	5802	5746	5915	5775	17	1750	100	3980	10	1	16519475	980	-18.59	6.52	12	0.26	-319.00	909.00	13830	20230901	-57.12	4415	20231206	34.31	6290	-5.72	20240119	4545	30.47	20240416	20250	-70.72	20230809	4415	34.31	20231206	0.01	N	322180	100	16 억	116706	N	N	N	N
142	20240708	121120	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5870	10	2	0.17	226508390	38575	48.61	5940	5990	5800	7610	4110	5860	5871.90	0.71	-3699	6026	5942	5886	5802	5746	5915	5775	17	1750	100	3980	10	1	16519475	970	-18.40	6.46	12	0.23	-319.00	909.00	13830	20230901	-57.56	4415	20231206	32.96	6290	-6.68	20240119	4545	29.15	20240416	20250	-71.01	20230809	4415	32.96	20231206	0.01	N	322180	100	16 억	116706	N	N	N	N
143	20240708	111117	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5820	-40	5	-0.68	222733750	37931	47.80	5940	5990	5800	7610	4110	5860	5872.08	0.71	-3421	6026	5942	5886	5802	5746	5915	5775	17	1750	100	3980	10	1	16519475	961	-18.24	6.40	12	0.23	-319.00	909.00	13830	20230901	-57.92	4415	20231206	31.82	6290	-7.47	20240119	4545	28.05	20240416	20250	-71.26	20230809	4415	31.82	20231206	0.01	N	322180	100	16 억	116706	N	N	N	N
144	20240708	101118	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5810	-50	5	-0.85	179221320	30460	38.38	5940	5990	5800	7610	4110	5860	5883.83	0.71	-2439	6026	5942	5886	5802	5746	5915	5775	17	1750	100	3980	10	1	16519475	960	-18.21	6.39	12	0.18	-319.00	909.00	13830	20230901	-57.99	4415	20231206	31.60	6290	-7.63	20240119	4545	27.83	20240416	20250	-71.31	20230809	4415	31.60	20231206	0.01	N	322180	100	16 억	116706	N	N	N	N
145	20240708	091117	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5930	70	2	1.19	49596810	8346	10.52	5940	5990	5870	7610	4110	5860	5942.58	0.71	-2182	6026	5942	5886	5802	5746	5915	5775	17	1750	100	3980	10	1	16519475	980	-18.59	6.52	12	0.05	-319.00	909.00	13830	20230901	-57.12	4415	20231206	34.31	6290	-5.72	20240119	4545	30.47	20240416	20250	-70.72	20230809	4415	34.31	20231206	0.01	N	322180	100	16 억	116706	N	N	N	N
146	20240705	161112	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5860	-30	5	-0.51	467871580	79252	104.17	5920	5970	5830	7650	4130	5890	5903.59	0.75	-8187	6063	5976	5853	5766	5643	6020	5810	17	1760	100	4000	10	1	16519475	968	-18.37	6.45	12	0.48	-319.00	909.00	13830	20230901	-57.63	4415	20231206	32.73	6290	-6.84	20240119	4545	28.93	20240416	20250	-71.06	20230809	4415	32.73	20231206	0.01	N	322180	100	16 억	124191	N	N	N	N
147	20240705	151115	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5890	0	3	0.00	452598820	76648	100.75	5920	5970	5830	7650	4130	5890	5904.90	0.75	-8306	6063	5976	5853	5766	5643	6020	5810	17	1760	100	4000	10	1	16519475	973	-18.46	6.48	12	0.46	-319.00	909.00	13830	20230901	-57.41	4415	20231206	33.41	6290	-6.36	20240119	4545	29.59	20240416	20250	-70.91	20230809	4415	33.41	20231206	0.01	N	322180	100	16 억	124191	N	N	N	N
148	20240705	141117	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5930	40	2	0.68	370948160	62802	82.55	5920	5970	5830	7650	4130	5890	5906.63	0.75	-4078	6063	5976	5853	5766	5643	6020	5810	17	1760	100	4000	10	1	16519475	980	-18.59	6.52	12	0.38	-319.00	909.00	13830	20230901	-57.12	4415	20231206	34.31	6290	-5.72	20240119	4545	30.47	20240416	20250	-70.72	20230809	4415	34.31	20231206	0.01	N	322180	100	16 억	124191	N	N	N	N
149	20240705	131115	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5930	40	2	0.68	310910070	52678	69.24	5920	5970	5830	7650	4130	5890	5902.09	0.75	-3683	6063	5976	5853	5766	5643	6020	5810	17	1760	100	4000	10	1	16519475	980	-18.59	6.52	12	0.32	-319.00	909.00	13830	20230901	-57.12	4415	20231206	34.31	6290	-5.72	20240119	4545	30.47	20240416	20250	-70.72	20230809	4415	34.31	20231206	0.01	N	322180	100	16 억	124191	N	N	N	N
150	20240705	121115	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5940	50	2	0.85	212889620	36096	47.45	5920	5970	5830	7650	4130	5890	5897.87	0.75	-4037	6063	5976	5853	5766	5643	6020	5810	17	1760	100	4000	10	1	16519475	981	-18.62	6.53	12	0.22	-319.00	909.00	13830	20230901	-57.05	4415	20231206	34.54	6290	-5.56	20240119	4545	30.69	20240416	20250	-70.67	20230809	4415	34.54	20231206	0.01	N	322180	100	16 억	124191	N	N	N	N
151	20240705	111112	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5910	20	2	0.34	170026120	28878	37.96	5920	5930	5830	7650	4130	5890	5887.74	0.75	-4477	6063	5976	5853	5766	5643	6020	5810	17	1760	100	4000	10	1	16519475	976	-18.53	6.50	12	0.17	-319.00	909.00	13830	20230901	-57.27	4415	20231206	33.86	6290	-6.04	20240119	4545	30.03	20240416	20250	-70.81	20230809	4415	33.86	20231206	0.01	N	322180	100	16 억	124191	N	N	N	N
152	20240705	101112	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5890	0	3	0.00	136545080	23193	30.49	5920	5930	5830	7650	4130	5890	5887.34	0.75	-4495	6063	5976	5853	5766	5643	6020	5810	17	1760	100	4000	10	1	16519475	973	-18.46	6.48	12	0.14	-319.00	909.00	13830	20230901	-57.41	4415	20231206	33.41	6290	-6.36	20240119	4545	29.59	20240416	20250	-70.91	20230809	4415	33.41	20231206	0.01	N	322180	100	16 억	124191	N	N	N	N
153	20240705	091114	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5850	-40	5	-0.68	47446010	8065	10.60	5920	5920	5850	7650	4130	5890	5882.95	0.75	-6349	6063	5976	5853	5766	5643	6020	5810	17	1760	100	4000	10	1	16519475	966	-18.34	6.44	12	0.05	-319.00	909.00	13830	20230901	-57.70	4415	20231206	32.50	6290	-7.00	20240119	4545	28.71	20240416	20250	-71.11	20230809	4415	32.50	20231206	0.01	N	322180	100	16 억	124191	N	N	N	N
154	20240704	161107	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5890	140	2	2.43	445102380	76037	114.17	5750	5940	5730	7470	4030	5750	5853.76	0.77	-3953	5956	5852	5776	5672	5596	5905	5725	17	1720	100	3910	10	1	16519475	973	-18.46	6.48	12	0.46	-319.00	909.00	13830	20230901	-57.41	4415	20231206	33.41	6290	-6.36	20240119	4545	29.59	20240416	20250	-70.91	20230809	4415	33.41	20231206	0.01	N	322180	100	16 억	127904	N	N	N	N
155	20240704	151112	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5830	80	2	1.39	432899480	73962	111.06	5750	5940	5730	7470	4030	5750	5853.00	0.77	-3710	5956	5852	5776	5672	5596	5905	5725	17	1720	100	3910	10	1	16519475	963	-18.28	6.41	12	0.45	-319.00	909.00	13830	20230901	-57.85	4415	20231206	32.05	6290	-7.31	20240119	4545	28.27	20240416	20250	-71.21	20230809	4415	32.05	20231206	0.01	N	322180	100	16 억	127904	N	N	N	N
156	20240704	141111	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5860	110	2	1.91	396126330	67683	101.63	5750	5940	5730	7470	4030	5750	5852.67	0.77	-4036	5956	5852	5776	5672	5596	5905	5725	17	1720	100	3910	10	1	16519475	968	-18.37	6.45	12	0.41	-319.00	909.00	13830	20230901	-57.63	4415	20231206	32.73	6290	-6.84	20240119	4545	28.93	20240416	20250	-71.06	20230809	4415	32.73	20231206	0.01	N	322180	100	16 억	127904	N	N	N	N
157	20240704	131111	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5870	120	2	2.09	365013090	62384	93.67	5750	5940	5730	7470	4030	5750	5851.07	0.77	-4077	5956	5852	5776	5672	5596	5905	5725	17	1720	100	3910	10	1	16519475	970	-18.40	6.46	12	0.38	-319.00	909.00	13830	20230901	-57.56	4415	20231206	32.96	6290	-6.68	20240119	4545	29.15	20240416	20250	-71.01	20230809	4415	32.96	20231206	0.01	N	322180	100	16 억	127904	N	N	N	N
158	20240704	121111	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5870	120	2	2.09	353191740	60362	90.64	5750	5940	5730	7470	4030	5750	5851.23	0.77	-4049	5956	5852	5776	5672	5596	5905	5725	17	1720	100	3910	10	1	16519475	970	-18.40	6.46	12	0.37	-319.00	909.00	13830	20230901	-57.56	4415	20231206	32.96	6290	-6.68	20240119	4545	29.15	20240416	20250	-71.01	20230809	4415	32.96	20231206	0.01	N	322180	100	16 억	127904	N	N	N	N
159	20240704	111109	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5900	150	2	2.61	323332200	55283	83.01	5750	5940	5730	7470	4030	5750	5848.67	0.77	-3381	5956	5852	5776	5672	5596	5905	5725	17	1720	100	3910	10	1	16519475	975	-18.50	6.49	12	0.33	-319.00	909.00	13830	20230901	-57.34	4415	20231206	33.64	6290	-6.20	20240119	4545	29.81	20240416	20250	-70.86	20230809	4415	33.64	20231206	0.01	N	322180	100	16 억	127904	N	N	N	N
160	20240704	101109	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5830	80	2	1.39	121167500	20893	31.37	5750	5900	5730	7470	4030	5750	5799.43	0.77	-2007	5956	5852	5776	5672	5596	5905	5725	17	1720	100	3910	10	1	16519475	963	-18.28	6.41	12	0.13	-319.00	909.00	13830	20230901	-57.85	4415	20231206	32.05	6290	-7.31	20240119	4545	28.27	20240416	20250	-71.21	20230809	4415	32.05	20231206	0.01	N	322180	100	16 억	127904	N	N	N	N
161	20240704	091111	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5830	80	2	1.39	6541810	1131	1.70	5750	5840	5750	7470	4030	5750	5784.09	0.77	134	5956	5852	5776	5672	5596	5905	5725	17	1720	100	3910	10	1	16519475	963	-18.28	6.41	12	0.01	-319.00	909.00	13830	20230901	-57.85	4415	20231206	32.05	6290	-7.31	20240119	4545	28.27	20240416	20250	-71.21	20230809	4415	32.05	20231206	0.01	N	322180	100	16 억	127904	N	N	N	N
162	20240703	161105	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5750	-20	5	-0.35	384080290	66537	40.09	5700	5880	5700	7500	4040	5770	5772.43	0.85	-13155	6143	5956	5803	5616	5463	5880	5540	17	1730	100	3920	10	1	16519475	950	-18.03	6.33	12	0.40	-319.00	909.00	13830	20230901	-58.42	4415	20231206	30.24	6290	-8.59	20240119	4545	26.51	20240416	20250	-71.60	20230809	4415	30.24	20231206	0.01	N	322180	100	16 억	140908	N	N	N	N
163	20240703	151108	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5780	10	2	0.17	363712320	62998	37.96	5700	5880	5700	7500	4040	5770	5773.39	0.85	-13052	6143	5956	5803	5616	5463	5880	5540	17	1730	100	3920	10	1	16519475	955	-18.12	6.36	12	0.38	-319.00	909.00	13830	20230901	-58.21	4415	20231206	30.92	6290	-8.11	20240119	4545	27.17	20240416	20250	-71.46	20230809	4415	30.92	20231206	0.01	N	322180	100	16 억	140908	N	N	N	N
164	20240703	141108	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5780	10	2	0.17	336702760	58330	35.15	5700	5880	5700	7500	4040	5770	5772.38	0.85	-12179	6143	5956	5803	5616	5463	5880	5540	17	1730	100	3920	10	1	16519475	955	-18.12	6.36	12	0.35	-319.00	909.00	13830	20230901	-58.21	4415	20231206	30.92	6290	-8.11	20240119	4545	27.17	20240416	20250	-71.46	20230809	4415	30.92	20231206	0.01	N	322180	100	16 억	140908	N	N	N	N
165	20240703	131108	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5760	-10	5	-0.17	270826200	46928	28.28	5700	5880	5700	7500	4040	5770	5771.10	0.85	-11033	6143	5956	5803	5616	5463	5880	5540	17	1730	100	3920	10	1	16519475	952	-18.06	6.34	12	0.28	-319.00	909.00	13830	20230901	-58.35	4415	20231206	30.46	6290	-8.43	20240119	4545	26.73	20240416	20250	-71.56	20230809	4415	30.46	20231206	0.01	N	322180	100	16 억	140908	N	N	N	N
166	20240703	121106	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5750	-20	5	-0.35	190616320	32908	19.83	5700	5880	5700	7500	4040	5770	5792.40	0.85	-5675	6143	5956	5803	5616	5463	5880	5540	17	1730	100	3920	10	1	16519475	950	-18.03	6.33	12	0.20	-319.00	909.00	13830	20230901	-58.42	4415	20231206	30.24	6290	-8.59	20240119	4545	26.51	20240416	20250	-71.60	20230809	4415	30.24	20231206	0.01	N	322180	100	16 억	140908	N	N	N	N
167	20240703	111109	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5750	-20	5	-0.35	157589300	27161	16.37	5700	5880	5700	7500	4040	5770	5802.04	0.85	-6309	6143	5956	5803	5616	5463	5880	5540	17	1730	100	3920	10	1	16519475	950	-18.03	6.33	12	0.16	-319.00	909.00	13830	20230901	-58.42	4415	20231206	30.24	6290	-8.59	20240119	4545	26.51	20240416	20250	-71.60	20230809	4415	30.24	20231206	0.01	N	322180	100	16 억	140908	N	N	N	N
168	20240703	101110	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5800	30	2	0.52	101626090	17453	10.52	5700	5880	5700	7500	4040	5770	5822.84	0.85	-1173	6143	5956	5803	5616	5463	5880	5540	17	1730	100	3920	10	1	16519475	958	-18.18	6.38	12	0.11	-319.00	909.00	13830	20230901	-58.06	4415	20231206	31.37	6290	-7.79	20240119	4545	27.61	20240416	20250	-71.36	20230809	4415	31.37	20231206	0.01	N	322180	100	16 억	140908	N	N	N	N
169	20240703	091106	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5810	40	2	0.69	18474600	3208	1.93	5700	5810	5700	7500	4040	5770	5758.92	0.85	-120	6143	5956	5803	5616	5463	5880	5540	17	1730	100	3920	10	1	16519475	960	-18.21	6.39	12	0.02	-319.00	909.00	13830	20230901	-57.99	4415	20231206	31.60	6290	-7.63	20240119	4545	27.83	20240416	20250	-71.31	20230809	4415	31.60	20231206	0.01	N	322180	100	16 억	140908	N	N	N	N
170	20240702	161103	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5770	0	3	0.00	969579810	165932	49.52	5900	5990	5650	7500	4040	5770	5843.24	1.07	-38818	6170	5970	5690	5490	5210	6070	5590	17	1730	100	3920	10	1	16519475	953	-18.09	6.35	12	1.00	-319.00	909.00	13830	20230901	-58.28	4415	20231206	30.69	6290	-8.27	20240119	4545	26.95	20240416	20250	-71.51	20230809	4415	30.69	20231206	0.01	N	322180	100	16 억	177218	N	N	N	N
171	20240702	151105	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5760	-10	5	-0.17	947413740	162084	48.37	5900	5990	5650	7500	4040	5770	5845.20	1.07	-38718	6170	5970	5690	5490	5210	6070	5590	17	1730	100	3920	10	1	16519475	952	-18.06	6.34	12	0.98	-319.00	909.00	13830	20230901	-58.35	4415	20231206	30.46	6290	-8.43	20240119	4545	26.73	20240416	20250	-71.56	20230809	4415	30.46	20231206	0.01	N	322180	100	16 억	177218	N	N	N	N
172	20240702	141105	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5810	40	2	0.69	853049850	145790	43.51	5900	5990	5650	7500	4040	5770	5851.22	1.07	-28715	6170	5970	5690	5490	5210	6070	5590	17	1730	100	3920	10	1	16519475	960	-18.21	6.39	12	0.88	-319.00	909.00	13830	20230901	-57.99	4415	20231206	31.60	6290	-7.63	20240119	4545	27.83	20240416	20250	-71.31	20230809	4415	31.60	20231206	0.01	N	322180	100	16 억	177218	N	N	N	N
173	20240702	131105	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5850	80	2	1.39	784225270	133964	39.98	5900	5990	5650	7500	4040	5770	5854.00	1.07	-28339	6170	5970	5690	5490	5210	6070	5590	17	1730	100	3920	10	1	16519475	966	-18.34	6.44	12	0.81	-319.00	909.00	13830	20230901	-57.70	4415	20231206	32.50	6290	-7.00	20240119	4545	28.71	20240416	20250	-71.11	20230809	4415	32.50	20231206	0.01	N	322180	100	16 억	177218	N	N	N	N
174	20240702	121106	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5840	70	2	1.21	720121980	122992	36.70	5900	5990	5650	7500	4040	5770	5855.03	1.07	-26965	6170	5970	5690	5490	5210	6070	5590	17	1730	100	3920	10	1	16519475	965	-18.31	6.42	12	0.74	-319.00	909.00	13830	20230901	-57.77	4415	20231206	32.28	6290	-7.15	20240119	4545	28.49	20240416	20250	-71.16	20230809	4415	32.28	20231206	0.01	N	322180	100	16 억	177218	N	N	N	N
175	20240702	111105	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5840	70	2	1.21	684547990	116889	34.88	5900	5990	5650	7500	4040	5770	5856.39	1.07	-28720	6170	5970	5690	5490	5210	6070	5590	17	1730	100	3920	10	1	16519475	965	-18.31	6.42	12	0.71	-319.00	909.00	13830	20230901	-57.77	4415	20231206	32.28	6290	-7.15	20240119	4545	28.49	20240416	20250	-71.16	20230809	4415	32.28	20231206	0.01	N	322180	100	16 억	177218	N	N	N	N
176	20240702	101104	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5780	10	2	0.17	633716410	108171	32.28	5900	5990	5650	7500	4040	5770	5858.47	1.07	-31392	6170	5970	5690	5490	5210	6070	5590	17	1730	100	3920	10	1	16519475	955	-18.12	6.36	12	0.65	-319.00	909.00	13830	20230901	-58.21	4415	20231206	30.92	6290	-8.11	20240119	4545	27.17	20240416	20250	-71.46	20230809	4415	30.92	20231206	0.01	N	322180	100	16 억	177218	N	N	N	N
177	20240702	091105	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5900	130	2	2.25	371005670	63320	18.90	5900	5970	5650	7500	4040	5770	5859.22	1.07	-25254	6170	5970	5690	5490	5210	6070	5590	17	1730	100	3920	10	1	16519475	975	-18.50	6.49	12	0.38	-319.00	909.00	13830	20230901	-57.34	4415	20231206	33.64	6290	-6.20	20240119	4545	29.81	20240416	20250	-70.86	20230809	4415	33.64	20231206	0.01	N	322180	100	16 억	177218	N	N	N	N
178	20240701	161100	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5770	360	2	6.65	1923696100	334004	721.33	5410	5890	5410	7030	3790	5410	5759.50	0.63	78376	5556	5482	5426	5352	5296	5455	5325	17	1620	100	3670	10	1	16519475	953	-18.09	6.35	12	2.02	-319.00	909.00	13830	20230901	-58.28	4415	20231206	30.69	6290	-8.27	20240119	4545	26.95	20240416	20250	-71.51	20230809	4415	30.69	20231206	0.02	N	322180	100	16 억	103333	N	N	N	N
179	20240701	151103	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5760	350	2	6.47	1871417110	324920	701.71	5410	5890	5410	7030	3790	5410	5759.62	0.63	77031	5556	5482	5426	5352	5296	5455	5325	17	1620	100	3670	10	1	16519475	952	-18.06	6.34	12	1.97	-319.00	909.00	13830	20230901	-58.35	4415	20231206	30.46	6290	-8.43	20240119	4545	26.73	20240416	20250	-71.56	20230809	4415	30.46	20231206	0.02	N	322180	100	16 억	103333	N	N	N	N
180	20240701	141101	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5870	460	2	8.50	1682902100	292480	631.65	5410	5890	5410	7030	3790	5410	5753.90	0.63	79011	5556	5482	5426	5352	5296	5455	5325	17	1620	100	3670	10	1	16519475	970	-18.40	6.46	12	1.77	-319.00	909.00	13830	20230901	-57.56	4415	20231206	32.96	6290	-6.68	20240119	4545	29.15	20240416	20250	-71.01	20230809	4415	32.96	20231206	0.02	N	322180	100	16 억	103333	N	N	N	N
181	20240701	131101	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5790	380	2	7.02	1474881400	256863	554.73	5410	5890	5410	7030	3790	5410	5741.90	0.63	73155	5556	5482	5426	5352	5296	5455	5325	17	1620	100	3670	10	1	16519475	956	-18.15	6.37	12	1.55	-319.00	909.00	13830	20230901	-58.13	4415	20231206	31.14	6290	-7.95	20240119	4545	27.39	20240416	20250	-71.41	20230809	4415	31.14	20231206	0.02	N	322180	100	16 억	103333	N	N	N	N
182	20240701	121102	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5800	390	2	7.21	1426593750	248524	536.72	5410	5890	5410	7030	3790	5410	5740.27	0.63	72083	5556	5482	5426	5352	5296	5455	5325	17	1620	100	3670	10	1	16519475	958	-18.18	6.38	12	1.50	-319.00	909.00	13830	20230901	-58.06	4415	20231206	31.37	6290	-7.79	20240119	4545	27.61	20240416	20250	-71.36	20230809	4415	31.37	20231206	0.02	N	322180	100	16 억	103333	N	N	N	N
183	20240701	111058	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5760	350	2	6.47	1262863130	220210	475.57	5410	5890	5410	7030	3790	5410	5734.81	0.63	63248	5556	5482	5426	5352	5296	5455	5325	17	1620	100	3670	10	1	16519475	952	-18.06	6.34	12	1.33	-319.00	909.00	13830	20230901	-58.35	4415	20231206	30.46	6290	-8.43	20240119	4545	26.73	20240416	20250	-71.56	20230809	4415	30.46	20231206	0.02	N	322180	100	16 억	103333	N	N	N	N
184	20240701	101057	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5820	410	2	7.58	904315300	158468	342.23	5410	5840	5410	7030	3790	5410	5706.61	0.63	53222	5556	5482	5426	5352	5296	5455	5325	17	1620	100	3670	10	1	16519475	961	-18.24	6.40	12	0.96	-319.00	909.00	13830	20230901	-57.92	4415	20231206	31.82	6290	-7.47	20240119	4545	28.05	20240416	20250	-71.26	20230809	4415	31.82	20231206	0.02	N	322180	100	16 억	103333	N	N	N	N
185	20240701	091055	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5540	130	2	2.40	63738220	11598	25.05	5410	5540	5410	7030	3790	5410	5495.62	0.63	2496	5556	5482	5426	5352	5296	5455	5325	17	1620	100	3670	10	1	16519475	915	-17.37	6.09	12	0.07	-319.00	909.00	13830	20230901	-59.94	4415	20231206	25.48	6290	-11.92	20240119	4545	21.89	20240416	20250	-72.64	20230809	4415	25.48	20231206	0.02	N	322180	100	16 억	103333	N	N	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History