KissMeData/322510/price/prices-20240701.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

82 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	161159	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13150	-120	5	-0.90	3233890680	244969	38.18	13400	13540	12980	17250	9290	13270	13201.19	1.21	-22490	15430	14350	13770	12690	12110	14060	12400	16	3980	100	9280	10	1	16195712	2130	-28.65	18.14	12	1.51	-459.00	725.00	39050	20230811	-66.33	8990	20240425	46.27	24900	-47.19	20240110	8990	46.27	20240425	39050	-66.33	20230811	8990	46.27	20240425	0.01	N	322510	100	16 억	196304	N	N	1	N	N
3	20240731	151216	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13150	-120	5	-0.90	3122713440	236512	36.87	13400	13540	12980	17250	9290	13270	13203.13	1.21	-21544	15430	14350	13770	12690	12110	14060	12400	16	3980	100	9280	10	1	16195712	2130	-28.65	18.14	12	1.46	-459.00	725.00	39050	20230811	-66.33	8990	20240425	46.27	24900	-47.19	20240110	8990	46.27	20240425	39050	-66.33	20230811	8990	46.27	20240425	0.01	N	322510	100	16 억	196304	N	N	124	N	N
4	20240731	141216	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13040	-230	5	-1.73	2886753700	218544	34.07	13400	13540	12980	17250	9290	13270	13208.96	1.21	-21991	15430	14350	13770	12690	12110	14060	12400	16	3980	100	9280	10	1	16195712	2112	-28.41	17.99	12	1.35	-459.00	725.00	39050	20230811	-66.61	8990	20240425	45.05	24900	-47.63	20240110	8990	45.05	20240425	39050	-66.61	20230811	8990	45.05	20240425	0.01	N	322510	100	16 억	196304	N	N	124	N	N
5	20240731	131211	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13200	-70	5	-0.53	2580518640	195115	30.41	13400	13540	12980	17250	9290	13270	13225.58	1.21	-17158	15430	14350	13770	12690	12110	14060	12400	16	3980	100	9280	10	1	16195712	2138	-28.76	18.21	12	1.20	-459.00	725.00	39050	20230811	-66.20	8990	20240425	46.83	24900	-46.99	20240110	8990	46.83	20240425	39050	-66.20	20230811	8990	46.83	20240425	0.01	N	322510	100	16 억	196304	N	N	124	N	N
6	20240731	121210	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13340	70	2	0.53	2332329530	176444	27.50	13400	13540	12980	17250	9290	13270	13218.46	1.21	-15545	15430	14350	13770	12690	12110	14060	12400	16	3980	100	9280	10	1	16195712	2161	-29.06	18.40	12	1.09	-459.00	725.00	39050	20230811	-65.84	8990	20240425	48.39	24900	-46.43	20240110	8990	48.39	20240425	39050	-65.84	20230811	8990	48.39	20240425	0.01	N	322510	100	16 억	196304	N	N	124	N	N
7	20240731	111213	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13090	-180	5	-1.36	1737683470	131884	20.56	13400	13540	12980	17250	9290	13270	13175.68	1.21	-7964	15430	14350	13770	12690	12110	14060	12400	16	3980	100	9280	10	1	16195712	2120	-28.52	18.06	12	0.81	-459.00	725.00	39050	20230811	-66.48	8990	20240425	45.61	24900	-47.43	20240110	8990	45.61	20240425	39050	-66.48	20230811	8990	45.61	20240425	0.01	N	322510	100	16 억	196304	N	N	124	N	N
8	20240731	101209	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13200	-70	5	-0.53	1238522590	93718	14.61	13400	13540	13010	17250	9290	13270	13215.28	1.21	265	15430	14350	13770	12690	12110	14060	12400	16	3980	100	9280	10	1	16195712	2138	-28.76	18.21	12	0.58	-459.00	725.00	39050	20230811	-66.20	8990	20240425	46.83	24900	-46.99	20240110	8990	46.83	20240425	39050	-66.20	20230811	8990	46.83	20240425	0.01	N	322510	100	16 억	196304	N	N	124	N	N
9	20240731	091208	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13110	-160	5	-1.21	548074610	41004	6.39	13400	13540	13100	17250	9290	13270	13366.93	1.21	-6217	15430	14350	13770	12690	12110	14060	12400	16	3980	100	9280	10	1	16195712	2123	-28.56	18.08	12	0.25	-459.00	725.00	39050	20230811	-66.43	8990	20240425	45.83	24900	-47.35	20240110	8990	45.83	20240425	39050	-66.43	20230811	8990	45.83	20240425	0.01	N	322510	100	16 억	196304	N	N	124	N	N
10	20240730	161139	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13270	-680	5	-4.87	8874493990	638758	192.31	14010	14850	13190	18130	9770	13950	13894.33	1.88	-106120	14703	14326	14003	13626	13303	14165	13465	16	4180	100	9760	10	1	16195712	2149	-28.91	18.30	12	3.94	-459.00	725.00	39050	20230811	-66.02	8990	20240425	47.61	24900	-46.71	20240110	8990	47.61	20240425	39050	-66.02	20230811	8990	47.61	20240425	0.01	N	322510	100	16 억	303712	N	N	124	N	N
11	20240730	151203	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13260	-690	5	-4.95	8679244180	624043	187.88	14010	14850	13190	18130	9770	13950	13908.07	1.88	-103573	14703	14326	14003	13626	13303	14165	13465	16	4180	100	9760	10	1	16195712	2148	-28.89	18.29	12	3.85	-459.00	725.00	39050	20230811	-66.04	8990	20240425	47.50	24900	-46.75	20240110	8990	47.50	20240425	39050	-66.04	20230811	8990	47.50	20240425	0.01	N	322510	100	16 억	303712	N	N	0	N	N
12	20240730	141147	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13270	-680	5	-4.87	8256694100	592142	178.27	14010	14850	13190	18130	9770	13950	13943.77	1.88	-98150	14703	14326	14003	13626	13303	14165	13465	16	4180	100	9760	10	1	16195712	2149	-28.91	18.30	12	3.66	-459.00	725.00	39050	20230811	-66.02	8990	20240425	47.61	24900	-46.71	20240110	8990	47.61	20240425	39050	-66.02	20230811	8990	47.61	20240425	0.01	N	322510	100	16 억	303712	N	N	0	N	N
13	20240730	131153	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13330	-620	5	-4.44	7661607610	547264	164.76	14010	14850	13230	18130	9770	13950	13999.86	1.88	-93253	14703	14326	14003	13626	13303	14165	13465	16	4180	100	9760	10	1	16195712	2159	-29.04	18.39	12	3.38	-459.00	725.00	39050	20230811	-65.86	8990	20240425	48.28	24900	-46.47	20240110	8990	48.28	20240425	39050	-65.86	20230811	8990	48.28	20240425	0.01	N	322510	100	16 억	303712	N	N	0	N	N
14	20240730	121146	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13310	-640	5	-4.59	7350094600	523908	157.73	14010	14850	13230	18130	9770	13950	14029.39	1.88	-94005	14703	14326	14003	13626	13303	14165	13465	16	4180	100	9760	10	1	16195712	2156	-29.00	18.36	12	3.23	-459.00	725.00	39050	20230811	-65.92	8990	20240425	48.05	24900	-46.55	20240110	8990	48.05	20240425	39050	-65.92	20230811	8990	48.05	20240425	0.01	N	322510	100	16 억	303712	N	N	0	N	N
15	20240730	111153	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13340	-610	5	-4.37	6823831750	484444	145.85	14010	14850	13230	18130	9770	13950	14085.96	1.88	-93691	14703	14326	14003	13626	13303	14165	13465	16	4180	100	9760	10	1	16195712	2161	-29.06	18.40	12	2.99	-459.00	725.00	39050	20230811	-65.84	8990	20240425	48.39	24900	-46.43	20240110	8990	48.39	20240425	39050	-65.84	20230811	8990	48.39	20240425	0.01	N	322510	100	16 억	303712	N	N	0	N	N
16	20240730	101202	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13270	-680	5	-4.87	6372687500	450654	135.67	14010	14850	13230	18130	9770	13950	14141.06	1.88	-84461	14703	14326	14003	13626	13303	14165	13465	16	4180	100	9760	10	1	16195712	2149	-28.91	18.30	12	2.78	-459.00	725.00	39050	20230811	-66.02	8990	20240425	47.61	24900	-46.71	20240110	8990	47.61	20240425	39050	-66.02	20230811	8990	47.61	20240425	0.01	N	322510	100	16 억	303712	N	N	0	N	N
17	20240730	091204	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14640	690	2	4.95	2463559660	168642	50.77	14010	14850	13980	18130	9770	13950	14609.00	1.88	-25653	14703	14326	14003	13626	13303	14165	13465	16	4180	100	9760	10	1	16195712	2371	-31.90	20.19	12	1.04	-459.00	725.00	39050	20230811	-62.51	8990	20240425	62.85	24900	-41.20	20240110	8990	62.85	20240425	39050	-62.51	20230811	8990	62.85	20240425	0.01	N	322510	100	16 억	303712	N	N	0	N	N
18	20240729	161138	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13950	-300	5	-2.11	4500292840	322860	64.64	14100	14380	13680	18520	9980	14250	13938.65	1.79	14747	15323	14786	14413	13876	13503	14600	13690	16	4270	100	9970	10	1	16195712	2259	-30.39	19.24	12	1.99	-459.00	725.00	39050	20230811	-64.28	8990	20240425	55.17	24900	-43.98	20240110	8990	55.17	20240425	39050	-64.28	20230811	8990	55.17	20240425	0.01	N	322510	100	16 억	290170	N	N	206	N	N
19	20240729	151155	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13900	-350	5	-2.46	4323166350	310143	62.09	14100	14380	13680	18520	9980	14250	13939.16	1.79	18295	15323	14786	14413	13876	13503	14600	13690	16	4270	100	9970	10	1	16195712	2251	-30.28	19.17	12	1.91	-459.00	725.00	39050	20230811	-64.40	8990	20240425	54.62	24900	-44.18	20240110	8990	54.62	20240425	39050	-64.40	20230811	8990	54.62	20240425	0.01	N	322510	100	16 억	290170	N	N	206	N	N
20	20240729	141202	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13940	-310	5	-2.18	4066777190	291740	58.41	14100	14380	13680	18520	9980	14250	13939.61	1.79	22176	15323	14786	14413	13876	13503	14600	13690	16	4270	100	9970	10	1	16195712	2258	-30.37	19.23	12	1.80	-459.00	725.00	39050	20230811	-64.30	8990	20240425	55.06	24900	-44.02	20240110	8990	55.06	20240425	39050	-64.30	20230811	8990	55.06	20240425	0.01	N	322510	100	16 억	290170	N	N	206	N	N
21	20240729	131158	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14110	-140	5	-0.98	3858250540	276880	55.43	14100	14380	13680	18520	9980	14250	13934.61	1.79	28078	15323	14786	14413	13876	13503	14600	13690	16	4270	100	9970	10	1	16195712	2285	-30.74	19.46	12	1.71	-459.00	725.00	39050	20230811	-63.87	8990	20240425	56.95	24900	-43.33	20240110	8990	56.95	20240425	39050	-63.87	20230811	8990	56.95	20240425	0.01	N	322510	100	16 억	290170	N	N	206	N	N
22	20240729	121159	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13920	-330	5	-2.32	3476178260	249605	49.97	14100	14380	13680	18520	9980	14250	13926.57	1.79	19925	15323	14786	14413	13876	13503	14600	13690	16	4270	100	9970	10	1	16195712	2254	-30.33	19.20	12	1.54	-459.00	725.00	39050	20230811	-64.35	8990	20240425	54.84	24900	-44.10	20240110	8990	54.84	20240425	39050	-64.35	20230811	8990	54.84	20240425	0.01	N	322510	100	16 억	290170	N	N	206	N	N
23	20240729	111147	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13790	-460	5	-3.23	2870647800	205651	41.17	14100	14380	13680	18520	9980	14250	13958.68	1.79	11327	15323	14786	14413	13876	13503	14600	13690	16	4270	100	9970	10	1	16195712	2233	-30.04	19.02	12	1.27	-459.00	725.00	39050	20230811	-64.69	8990	20240425	53.39	24900	-44.62	20240110	8990	53.39	20240425	39050	-64.69	20230811	8990	53.39	20240425	0.01	N	322510	100	16 억	290170	N	N	206	N	N
24	20240729	101145	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13970	-280	5	-1.96	1836696930	130763	26.18	14100	14380	13870	18520	9980	14250	14045.83	1.79	13708	15323	14786	14413	13876	13503	14600	13690	16	4270	100	9970	10	1	16195712	2263	-30.44	19.27	12	0.81	-459.00	725.00	39050	20230811	-64.23	8990	20240425	55.39	24900	-43.90	20240110	8990	55.39	20240425	39050	-64.23	20230811	8990	55.39	20240425	0.01	N	322510	100	16 억	290170	N	N	206	N	N
25	20240729	091143	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14000	-250	5	-1.75	506027780	36053	7.22	14100	14240	13960	18520	9980	14250	14035.01	1.79	11112	15323	14786	14413	13876	13503	14600	13690	16	4270	100	9970	10	1	16195712	2267	-30.50	19.31	12	0.22	-459.00	725.00	39050	20230811	-64.15	8990	20240425	55.73	24900	-43.78	20240110	8990	55.73	20240425	39050	-64.15	20230811	8990	55.73	20240425	0.01	N	322510	100	16 억	290170	N	N	206	N	N
26	20240726	161125	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14250	-850	5	-5.63	7081145440	495049	96.43	14810	14950	14040	19630	10570	15100	14303.92	1.89	-28354	15760	15430	15070	14740	14380	15595	14905	16	4530	100	10570	10	1	16195712	2308	-31.05	19.66	12	3.06	-459.00	725.00	39050	20230811	-63.51	8990	20240425	58.51	24900	-42.77	20240110	8990	58.51	20240425	39050	-63.51	20230811	8990	58.51	20240425	0.01	N	322510	100	16 억	306501	N	N	206	N	N
27	20240726	151137	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14220	-880	5	-5.83	6777090470	473711	92.28	14810	14950	14040	19630	10570	15100	14306.15	1.89	-30714	15760	15430	15070	14740	14380	15595	14905	16	4530	100	10570	10	1	16195712	2303	-30.98	19.61	12	2.92	-459.00	725.00	39050	20230811	-63.59	8990	20240425	58.18	24900	-42.89	20240110	8990	58.18	20240425	39050	-63.59	20230811	8990	58.18	20240425	0.01	N	322510	100	16 억	306501	N	N	295	N	N
28	20240726	141137	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14100	-1000	5	-6.62	6337699250	442731	86.24	14810	14950	14040	19630	10570	15100	14314.76	1.89	-24461	15760	15430	15070	14740	14380	15595	14905	16	4530	100	10570	10	1	16195712	2284	-30.72	19.45	12	2.73	-459.00	725.00	39050	20230811	-63.89	8990	20240425	56.84	24900	-43.37	20240110	8990	56.84	20240425	39050	-63.89	20230811	8990	56.84	20240425	0.01	N	322510	100	16 억	306501	N	N	295	N	N
29	20240726	131138	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14260	-840	5	-5.56	5529372720	385602	75.11	14810	14950	14080	19630	10570	15100	14339.31	1.89	-18448	15760	15430	15070	14740	14380	15595	14905	16	4530	100	10570	10	1	16195712	2310	-31.07	19.67	12	2.38	-459.00	725.00	39050	20230811	-63.48	8990	20240425	58.62	24900	-42.73	20240110	8990	58.62	20240425	39050	-63.48	20230811	8990	58.62	20240425	0.01	N	322510	100	16 억	306501	N	N	295	N	N
30	20240726	121143	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14370	-730	5	-4.83	5292691530	369048	71.89	14810	14950	14080	19630	10570	15100	14341.18	1.89	-19766	15760	15430	15070	14740	14380	15595	14905	16	4530	100	10570	10	1	16195712	2327	-31.31	19.82	12	2.28	-459.00	725.00	39050	20230811	-63.20	8990	20240425	59.84	24900	-42.29	20240110	8990	59.84	20240425	39050	-63.20	20230811	8990	59.84	20240425	0.01	N	322510	100	16 억	306501	N	N	295	N	N
31	20240726	111143	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14260	-840	5	-5.56	5006796900	349056	68.00	14810	14950	14080	19630	10570	15100	14343.52	1.89	-19697	15760	15430	15070	14740	14380	15595	14905	16	4530	100	10570	10	1	16195712	2310	-31.07	19.67	12	2.16	-459.00	725.00	39050	20230811	-63.48	8990	20240425	58.62	24900	-42.73	20240110	8990	58.62	20240425	39050	-63.48	20230811	8990	58.62	20240425	0.01	N	322510	100	16 억	306501	N	N	295	N	N
32	20240726	101136	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14290	-810	5	-5.36	3770784230	261993	51.04	14810	14950	14150	19630	10570	15100	14392.31	1.89	-10293	15760	15430	15070	14740	14380	15595	14905	16	4530	100	10570	10	1	16195712	2314	-31.13	19.71	12	1.62	-459.00	725.00	39050	20230811	-63.41	8990	20240425	58.95	24900	-42.61	20240110	8990	58.95	20240425	39050	-63.41	20230811	8990	58.95	20240425	0.01	N	322510	100	16 억	306501	N	N	295	N	N
33	20240726	091135	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14390	-710	5	-4.70	1328446710	90977	17.72	14810	14950	14290	19630	10570	15100	14601.23	1.89	-707	15760	15430	15070	14740	14380	15595	14905	16	4530	100	10570	10	1	16195712	2331	-31.35	19.85	12	0.56	-459.00	725.00	39050	20230811	-63.15	8990	20240425	60.07	24900	-42.21	20240110	8990	60.07	20240425	39050	-63.15	20230811	8990	60.07	20240425	0.01	N	322510	100	16 억	306501	N	N	295	N	N
34	20240725	161133	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15100	-460	5	-2.96	7628078060	509252	31.55	14900	15400	14710	20200	10900	15560	14978.62	2.03	-7110	16906	16232	15426	14752	13946	15830	14350	16	4640	100	10890	10	1	16195712	2446	-32.90	20.83	12	3.14	-459.00	725.00	39050	20230811	-61.33	8990	20240425	67.96	24900	-39.36	20240110	8990	67.96	20240425	39050	-61.33	20230811	8990	67.96	20240425	0.01	N	322510	100	16 억	328338	N	N	295	N	N
35	20240725	151146	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14920	-640	5	-4.11	7239879410	483491	29.96	14900	15400	14710	20200	10900	15560	14974.09	2.03	-8915	16906	16232	15426	14752	13946	15830	14350	16	4640	100	10890	10	1	16195712	2416	-32.51	20.58	12	2.99	-459.00	725.00	39050	20230811	-61.79	8990	20240425	65.96	24900	-40.08	20240110	8990	65.96	20240425	39050	-61.79	20230811	8990	65.96	20240425	0.01	N	322510	100	16 억	328338	N	N	2973	N	N
36	20240725	141142	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14970	-590	5	-3.79	6442789040	429981	26.64	14900	15400	14710	20200	10900	15560	14983.80	2.03	7490	16906	16232	15426	14752	13946	15830	14350	16	4640	100	10890	10	1	16195712	2424	-32.61	20.65	12	2.65	-459.00	725.00	39050	20230811	-61.66	8990	20240425	66.52	24900	-39.88	20240110	8990	66.52	20240425	39050	-61.66	20230811	8990	66.52	20240425	0.01	N	322510	100	16 억	328338	N	N	2973	N	N
37	20240725	131134	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15040	-520	5	-3.34	5993264560	399973	24.78	14900	15400	14710	20200	10900	15560	14984.08	2.03	15740	16906	16232	15426	14752	13946	15830	14350	16	4640	100	10890	10	1	16195712	2436	-32.77	20.74	12	2.47	-459.00	725.00	39050	20230811	-61.49	8990	20240425	67.30	24900	-39.60	20240110	8990	67.30	20240425	39050	-61.49	20230811	8990	67.30	20240425	0.01	N	322510	100	16 억	328338	N	N	2973	N	N
38	20240725	121140	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14890	-670	5	-4.31	5432787190	362492	22.46	14900	15400	14710	20200	10900	15560	14987.22	2.03	5650	16906	16232	15426	14752	13946	15830	14350	16	4640	100	10890	10	1	16195712	2412	-32.44	20.54	12	2.24	-459.00	725.00	39050	20230811	-61.87	8990	20240425	65.63	24900	-40.20	20240110	8990	65.63	20240425	39050	-61.87	20230811	8990	65.63	20240425	0.01	N	322510	100	16 억	328338	N	N	2973	N	N
39	20240725	111138	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14940	-620	5	-3.98	4942630500	329623	20.42	14900	15400	14710	20200	10900	15560	14994.68	2.03	8203	16906	16232	15426	14752	13946	15830	14350	16	4640	100	10890	10	1	16195712	2420	-32.55	20.61	12	2.04	-459.00	725.00	39050	20230811	-61.74	8990	20240425	66.18	24900	-40.00	20240110	8990	66.18	20240425	39050	-61.74	20230811	8990	66.18	20240425	0.01	N	322510	100	16 억	328338	N	N	2973	N	N
40	20240725	101131	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14930	-630	5	-4.05	3998516520	266437	16.51	14900	15400	14710	20200	10900	15560	15007.22	2.03	8263	16906	16232	15426	14752	13946	15830	14350	16	4640	100	10890	10	1	16195712	2418	-32.53	20.59	12	1.65	-459.00	725.00	39050	20230811	-61.77	8990	20240425	66.07	24900	-40.04	20240110	8990	66.07	20240425	39050	-61.77	20230811	8990	66.07	20240425	0.01	N	322510	100	16 억	328338	N	N	2973	N	N
41	20240725	091127	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14990	-570	5	-3.66	1779885630	118982	7.37	14900	15290	14710	20200	10900	15560	14958.95	2.03	5125	16906	16232	15426	14752	13946	15830	14350	16	4640	100	10890	10	1	16195712	2428	-32.66	20.68	12	0.73	-459.00	725.00	39050	20230811	-61.61	8990	20240425	66.74	24900	-39.80	20240110	8990	66.74	20240425	39050	-61.61	20230811	8990	66.74	20240425	0.01	N	322510	100	16 억	328338	N	N	2973	N	N
42	20240724	161125	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15560	230	2	1.50	24774512650	1602137	32.67	15790	16100	14620	19920	10740	15330	15463.26	2.32	-47925	18203	16766	14873	13436	11543	17485	14155	16	4590	100	10730	10	1	16195712	2520	-33.90	21.46	12	9.89	-459.00	725.00	39050	20230811	-60.15	8990	20240425	73.08	24900	-37.51	20240110	8990	73.08	20240425	39050	-60.15	20230811	8990	73.08	20240425	0.05	N	322510	100	16 억	375574	N	N	2973	N	N
43	20240724	151142	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15360	30	2	0.20	24045485770	1554898	31.70	15790	16100	14620	19920	10740	15330	15464.36	2.32	-49293	18203	16766	14873	13436	11543	17485	14155	16	4590	100	10730	10	1	16195712	2488	-33.46	21.19	12	9.60	-459.00	725.00	39050	20230811	-60.67	8990	20240425	70.86	24900	-38.31	20240110	8990	70.86	20240425	39050	-60.67	20230811	8990	70.86	20240425	0.05	N	322510	100	16 억	375574	N	N	4098	N	N
44	20240724	141136	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15550	220	2	1.44	22177461530	1434712	29.25	15790	16100	14620	19920	10740	15330	15457.79	2.32	-57699	18203	16766	14873	13436	11543	17485	14155	16	4590	100	10730	10	1	16195712	2518	-33.88	21.45	12	8.86	-459.00	725.00	39050	20230811	-60.18	8990	20240425	72.97	24900	-37.55	20240110	8990	72.97	20240425	39050	-60.18	20230811	8990	72.97	20240425	0.05	N	322510	100	16 억	375574	N	N	4098	N	N
45	20240724	131141	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15730	400	2	2.61	17721656870	1153201	23.51	15790	16100	14620	19920	10740	15330	15367.36	2.32	-42268	18203	16766	14873	13436	11543	17485	14155	16	4590	100	10730	10	1	16195712	2548	-34.27	21.70	12	7.12	-459.00	725.00	39050	20230811	-59.72	8990	20240425	74.97	24900	-36.83	20240110	8990	74.97	20240425	39050	-59.72	20230811	8990	74.97	20240425	0.05	N	322510	100	16 억	375574	N	N	4098	N	N
46	20240724	121139	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15600	270	2	1.76	16473281290	1073094	21.88	15790	16100	14620	19920	10740	15330	15351.20	2.32	-68614	18203	16766	14873	13436	11543	17485	14155	16	4590	100	10730	10	1	16195712	2527	-33.99	21.52	12	6.63	-459.00	725.00	39050	20230811	-60.05	8990	20240425	73.53	24900	-37.35	20240110	8990	73.53	20240425	39050	-60.05	20230811	8990	73.53	20240425	0.05	N	322510	100	16 억	375574	N	N	4098	N	N
47	20240724	111138	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15560	230	2	1.50	14661790090	956918	19.51	15790	16100	14620	19920	10740	15330	15321.89	2.32	-86260	18203	16766	14873	13436	11543	17485	14155	16	4590	100	10730	10	1	16195712	2520	-33.90	21.46	12	5.91	-459.00	725.00	39050	20230811	-60.15	8990	20240425	73.08	24900	-37.51	20240110	8990	73.08	20240425	39050	-60.15	20230811	8990	73.08	20240425	0.05	N	322510	100	16 억	375574	N	N	4098	N	N
48	20240724	101204	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15530	200	2	1.30	12567183690	820417	16.73	15790	16100	14620	19920	10740	15330	15318.04	2.32	-94074	18203	16766	14873	13436	11543	17485	14155	16	4590	100	10730	10	1	16195712	2515	-33.83	21.42	12	5.07	-459.00	725.00	39050	20230811	-60.23	8990	20240425	72.75	24900	-37.63	20240110	8990	72.75	20240425	39050	-60.23	20230811	8990	72.75	20240425	0.05	N	322510	100	16 억	375574	N	N	4098	N	N
49	20240724	091127	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14780	-550	5	-3.59	6240478040	405117	8.26	15790	16100	14620	19920	10740	15330	15404.15	2.32	-78821	18203	16766	14873	13436	11543	17485	14155	16	4590	100	10730	10	1	16195712	2394	-32.20	20.39	12	2.50	-459.00	725.00	39050	20230811	-62.15	8990	20240425	64.40	24900	-40.64	20240110	8990	64.40	20240425	39050	-62.15	20230811	8990	64.40	20240425	0.05	N	322510	100	16 억	375574	N	N	4098	N	N
50	20240723	161118	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15330	2320	2	17.83	74030293590	4849017	302.53	12990	16310	12980	16910	9110	13010	15267.23	0.59	278647	15663	14336	13583	12256	11503	13960	11880	16	3900	100	9100	10	1	16195712	2483	-33.40	21.14	12	29.94	-459.00	725.00	39050	20230811	-60.74	8990	20240425	70.52	24900	-38.43	20240110	8990	70.52	20240425	39050	-60.74	20230811	8990	70.52	20240425	0.07	N	322510	100	16 억	95624	N	N	4098	N	N
51	20240723	151147	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15390	2380	2	18.29	71368901460	4674879	291.67	12990	16310	12980	16910	9110	13010	15266.66	0.59	254340	15663	14336	13583	12256	11503	13960	11880	16	3900	100	9100	10	1	16195712	2493	-33.53	21.23	12	28.86	-459.00	725.00	39050	20230811	-60.59	8990	20240425	71.19	24900	-38.19	20240110	8990	71.19	20240425	39050	-60.59	20230811	8990	71.19	20240425	0.07	N	322510	100	16 억	95624	N	N	0	N	N
52	20240723	141122	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16090	3080	2	23.67	60438169450	3989087	248.88	12990	16250	12980	16910	9110	13010	15151.09	0.59	228209	15663	14336	13583	12256	11503	13960	11880	16	3900	100	9100	10	1	16195712	2606	-35.05	22.19	12	24.63	-459.00	725.00	39050	20230811	-58.80	8990	20240425	78.98	24900	-35.38	20240110	8990	78.98	20240425	39050	-58.80	20230811	8990	78.98	20240425	0.07	N	322510	100	16 억	95624	N	N	0	N	N
53	20240723	131118	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15770	2760	2	21.21	46472922750	3109545	194.00	12990	15830	12980	16910	9110	13010	14945.50	0.59	190517	15663	14336	13583	12256	11503	13960	11880	16	3900	100	9100	10	1	16195712	2554	-34.36	21.75	12	19.20	-459.00	725.00	39050	20230811	-59.62	8990	20240425	75.42	24900	-36.67	20240110	8990	75.42	20240425	39050	-59.62	20230811	8990	75.42	20240425	0.07	N	322510	100	16 억	95624	N	N	0	N	N
54	20240723	121127	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15320	2310	2	17.76	39800509180	2679301	167.16	12990	15770	12980	16910	9110	13010	14855.09	0.59	135962	15663	14336	13583	12256	11503	13960	11880	16	3900	100	9100	10	1	16195712	2481	-33.38	21.13	12	16.54	-459.00	725.00	39050	20230811	-60.77	8990	20240425	70.41	24900	-38.47	20240110	8990	70.41	20240425	39050	-60.77	20230811	8990	70.41	20240425	0.07	N	322510	100	16 억	95624	N	N	0	N	N
55	20240723	111125	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15130	2120	2	16.30	29343566260	2003426	124.99	12990	15450	12980	16910	9110	13010	14647.02	0.59	89080	15663	14336	13583	12256	11503	13960	11880	16	3900	100	9100	10	1	16195712	2450	-32.96	20.87	12	12.37	-459.00	725.00	39050	20230811	-61.25	8990	20240425	68.30	24900	-39.24	20240110	8990	68.30	20240425	39050	-61.25	20230811	8990	68.30	20240425	0.07	N	322510	100	16 억	95624	N	N	0	N	N
56	20240723	101120	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14830	1820	2	13.99	17548172140	1224028	76.37	12990	15120	12980	16910	9110	13010	14336.85	0.59	117034	15663	14336	13583	12256	11503	13960	11880	16	3900	100	9100	10	1	16195712	2402	-32.31	20.46	12	7.56	-459.00	725.00	39050	20230811	-62.02	8990	20240425	64.96	24900	-40.44	20240110	8990	64.96	20240425	39050	-62.02	20230811	8990	64.96	20240425	0.07	N	322510	100	16 억	95624	N	N	0	N	N
57	20240723	091133	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14010	1000	2	7.69	3153249010	231339	14.43	12990	14050	12980	16910	9110	13010	13631.50	0.59	50075	15663	14336	13583	12256	11503	13960	11880	16	3900	100	9100	10	1	16195712	2269	-30.52	19.32	12	1.43	-459.00	725.00	39050	20230811	-64.12	8990	20240425	55.84	24900	-43.73	20240110	8990	55.84	20240425	39050	-64.12	20230811	8990	55.84	20240425	0.07	N	322510	100	16 억	95624	N	N	0	N	N
58	20240722	161112	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13010	-2400	5	-15.57	21524406300	1589627	50.66	14890	14910	12830	20000	10790	15410	13537.34	1.85	-207983	17296	16352	14576	13632	11856	16825	14105	16	4590	100	10780	10	1	16195712	2107	-28.34	17.94	12	9.82	-459.00	725.00	39050	20230811	-66.68	8990	20240425	44.72	24900	-47.75	20240110	8990	44.72	20240425	39050	-66.68	20230811	8990	44.72	20240425	0.04	N	322510	100	16 억	299789	N	N	493	N	N
59	20240722	151123	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13060	-2350	5	-15.25	20964350990	1546602	49.29	14890	14910	12830	20000	10790	15410	13551.21	1.85	-207266	17296	16352	14576	13632	11856	16825	14105	16	4590	100	10780	10	1	16195712	2115	-28.45	18.01	12	9.55	-459.00	725.00	39050	20230811	-66.56	8990	20240425	45.27	24900	-47.55	20240110	8990	45.27	20240425	39050	-66.56	20230811	8990	45.27	20240425	0.04	N	322510	100	16 억	299789	N	N	493	N	N
60	20240722	141131	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13220	-2190	5	-14.21	19510595930	1435443	45.75	14890	14910	12830	20000	10790	15410	13587.92	1.85	-201373	17296	16352	14576	13632	11856	16825	14105	16	4590	100	10780	10	1	16195712	2141	-28.80	18.23	12	8.86	-459.00	725.00	39050	20230811	-66.15	8990	20240425	47.05	24900	-46.91	20240110	8990	47.05	20240425	39050	-66.15	20230811	8990	47.05	20240425	0.04	N	322510	100	16 억	299789	N	N	493	N	N
61	20240722	131126	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13160	-2250	5	-14.60	18849843190	1385511	44.16	14890	14910	12830	20000	10790	15410	13600.74	1.85	-196280	17296	16352	14576	13632	11856	16825	14105	16	4590	100	10780	10	1	16195712	2131	-28.67	18.15	12	8.55	-459.00	725.00	39050	20230811	-66.30	8990	20240425	46.38	24900	-47.15	20240110	8990	46.38	20240425	39050	-66.30	20230811	8990	46.38	20240425	0.04	N	322510	100	16 억	299789	N	N	493	N	N
62	20240722	121124	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13470	-1940	5	-12.59	18002591920	1321813	42.13	14890	14910	12830	20000	10790	15410	13615.22	1.85	-182249	17296	16352	14576	13632	11856	16825	14105	16	4590	100	10780	10	1	16195712	2182	-29.35	18.58	12	8.16	-459.00	725.00	39050	20230811	-65.51	8990	20240425	49.83	24900	-45.90	20240110	8990	49.83	20240425	39050	-65.51	20230811	8990	49.83	20240425	0.04	N	322510	100	16 억	299789	N	N	493	N	N
63	20240722	111121	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13170	-2240	5	-14.54	16985809790	1245356	39.69	14890	14910	12830	20000	10790	15410	13634.70	1.85	-176603	17296	16352	14576	13632	11856	16825	14105	16	4590	100	10780	10	1	16195712	2133	-28.69	18.17	12	7.69	-459.00	725.00	39050	20230811	-66.27	8990	20240425	46.50	24900	-47.11	20240110	8990	46.50	20240425	39050	-66.27	20230811	8990	46.50	20240425	0.04	N	322510	100	16 억	299789	N	N	493	N	N
64	20240722	101121	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13330	-2080	5	-13.50	15033542400	1098409	35.01	14890	14910	12830	20000	10790	15410	13681.55	1.85	-150913	17296	16352	14576	13632	11856	16825	14105	16	4590	100	10780	10	1	16195712	2159	-29.04	18.39	12	6.78	-459.00	725.00	39050	20230811	-65.86	8990	20240425	48.28	24900	-46.47	20240110	8990	48.28	20240425	39050	-65.86	20230811	8990	48.28	20240425	0.04	N	322510	100	16 억	299789	N	N	493	N	N
65	20240722	091125	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14060	-1350	5	-8.76	4500618690	311841	9.94	14890	14910	14040	20000	10790	15410	14422.15	1.85	-63895	17296	16352	14576	13632	11856	16825	14105	16	4590	100	10780	10	1	16195712	2277	-30.63	19.39	12	1.93	-459.00	725.00	39050	20230811	-63.99	8990	20240425	56.40	24900	-43.53	20240110	8990	56.40	20240425	39050	-63.99	20230811	8990	56.40	20240425	0.04	N	322510	100	16 억	299789	N	N	493	N	N
66	20240719	161054	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15410	1780	2	13.06	45192896030	3114853	127.88	13100	15520	12800	17710	9550	13630	14506.73	1.05	131481	15410	14520	13610	12720	11810	14065	12265	16	4080	100	9540	10	1	16195712	2496	-33.57	21.26	12	19.23	-459.00	725.00	39050	20230811	-60.54	8990	20240425	71.41	24900	-38.11	20240110	8990	71.41	20240425	39050	-60.54	20230811	8990	71.41	20240425	0.06	N	322510	100	16 억	170547	N	N	493	N	N
67	20240719	151105	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15180	1550	2	11.37	41826585180	2896144	118.90	13100	15420	12800	17710	9550	13630	14442.19	1.05	102782	15410	14520	13610	12720	11810	14065	12265	16	4080	100	9540	10	1	16195712	2459	-33.07	20.94	12	17.88	-459.00	725.00	39050	20230811	-61.13	8990	20240425	68.85	24900	-39.04	20240110	8990	68.85	20240425	39050	-61.13	20230811	8990	68.85	20240425	0.06	N	322510	100	16 억	170547	N	N	444	N	N
68	20240719	141108	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14700	1070	2	7.85	35255180410	2460982	101.04	13100	15220	12800	17710	9550	13630	14325.68	1.05	61500	15410	14520	13610	12720	11810	14065	12265	16	4080	100	9540	10	1	16195712	2381	-32.03	20.28	12	15.20	-459.00	725.00	39050	20230811	-62.36	8990	20240425	63.52	24900	-40.96	20240110	8990	63.52	20240425	39050	-62.36	20230811	8990	63.52	20240425	0.06	N	322510	100	16 억	170547	N	N	444	N	N
69	20240719	131058	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14490	860	2	6.31	27849631850	1962592	80.58	13100	15220	12800	17710	9550	13630	14190.26	1.05	32079	15410	14520	13610	12720	11810	14065	12265	16	4080	100	9540	10	1	16195712	2347	-31.57	19.99	12	12.12	-459.00	725.00	39050	20230811	-62.89	8990	20240425	61.18	24900	-41.81	20240110	8990	61.18	20240425	39050	-62.89	20230811	8990	61.18	20240425	0.06	N	322510	100	16 억	170547	N	N	444	N	N
70	20240719	121056	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14440	810	2	5.94	22513651680	1589814	65.27	13100	15220	12800	17710	9550	13630	14161.22	1.05	-11028	15410	14520	13610	12720	11810	14065	12265	16	4080	100	9540	10	1	16195712	2339	-31.46	19.92	12	9.82	-459.00	725.00	39050	20230811	-63.02	8990	20240425	60.62	24900	-42.01	20240110	8990	60.62	20240425	39050	-63.02	20230811	8990	60.62	20240425	0.06	N	322510	100	16 억	170547	N	N	444	N	N
71	20240719	111108	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13890	260	2	1.91	9027551610	666787	27.38	13100	14150	12800	17710	9550	13630	13538.87	1.05	26416	15410	14520	13610	12720	11810	14065	12265	16	4080	100	9540	10	1	16195712	2250	-30.26	19.16	12	4.12	-459.00	725.00	39050	20230811	-64.43	8990	20240425	54.51	24900	-44.22	20240110	8990	54.51	20240425	39050	-64.43	20230811	8990	54.51	20240425	0.06	N	322510	100	16 억	170547	N	N	444	N	N
72	20240719	101053	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13580	-50	5	-0.37	4276444360	324443	13.32	13100	13660	12800	17710	9550	13630	13180.75	1.05	22166	15410	14520	13610	12720	11810	14065	12265	16	4080	100	9540	10	1	16195712	2199	-29.59	18.73	12	2.00	-459.00	725.00	39050	20230811	-65.22	8990	20240425	51.06	24900	-45.46	20240110	8990	51.06	20240425	39050	-65.22	20230811	8990	51.06	20240425	0.06	N	322510	100	16 억	170547	N	N	444	N	N
73	20240719	091110	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12910	-720	5	-5.28	1533235120	117202	4.81	13100	13460	12900	17710	9550	13630	13081.56	1.05	-5034	15410	14520	13610	12720	11810	14065	12265	16	4080	100	9540	10	1	16195712	2091	-28.13	17.81	12	0.72	-459.00	725.00	39050	20230811	-66.94	8990	20240425	43.60	24900	-48.15	20240110	8990	43.60	20240425	39050	-66.94	20230811	8990	43.60	20240425	0.06	N	322510	100	16 억	170547	N	N	444	N	N
74	20240718	161047	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13630	-1060	5	-7.22	32712575680	2418410	47.43	13910	14500	12700	19090	10290	14690	13521.46	0.83	31915	17156	15922	13456	12222	9756	16540	12840	16	4400	100	10280	10	1	16195712	2207	-29.69	18.80	12	14.93	-459.00	725.00	39050	20230811	-65.10	8990	20240425	51.61	24900	-45.26	20240110	8990	51.61	20240425	39050	-65.10	20230811	8990	51.61	20240425	0.06	N	322510	100	16 억	135219	N	N	444	N	N
75	20240718	151058	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13530	-1160	5	-7.90	31903935480	2358859	46.26	13910	14500	12700	19090	10290	14690	13520.38	0.83	27524	17156	15922	13456	12222	9756	16540	12840	16	4400	100	10280	10	1	16195712	2191	-29.48	18.66	12	14.56	-459.00	725.00	39050	20230811	-65.35	8990	20240425	50.50	24900	-45.66	20240110	8990	50.50	20240425	39050	-65.35	20230811	8990	50.50	20240425	0.06	N	322510	100	16 억	135219	N	N	6009	N	N
76	20240718	141049	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13250	-1440	5	-9.80	29233583130	2160615	42.37	13910	14500	12700	19090	10290	14690	13525.02	0.83	49235	17156	15922	13456	12222	9756	16540	12840	16	4400	100	10280	10	1	16195712	2146	-28.87	18.28	12	13.34	-459.00	725.00	39050	20230811	-66.07	8990	20240425	47.39	24900	-46.79	20240110	8990	47.39	20240425	39050	-66.07	20230811	8990	47.39	20240425	0.06	N	322510	100	16 억	135219	N	N	6009	N	N
77	20240718	131050	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12870	-1820	5	-12.39	27400614520	2019004	39.59	13910	14500	12700	19090	10290	14690	13565.99	0.83	37141	17156	15922	13456	12222	9756	16540	12840	16	4400	100	10280	10	1	16195712	2084	-28.04	17.75	12	12.47	-459.00	725.00	39050	20230811	-67.04	8990	20240425	43.16	24900	-48.31	20240110	8990	43.16	20240425	39050	-67.04	20230811	8990	43.16	20240425	0.06	N	322510	100	16 억	135219	N	N	6009	N	N
78	20240718	121050	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13370	-1320	5	-8.99	24561018840	1800968	35.32	13910	14500	12700	19090	10290	14690	13632.02	0.83	11908	17156	15922	13456	12222	9756	16540	12840	16	4400	100	10280	10	1	16195712	2165	-29.13	18.44	12	11.12	-459.00	725.00	39050	20230811	-65.76	8990	20240425	48.72	24900	-46.31	20240110	8990	48.72	20240425	39050	-65.76	20230811	8990	48.72	20240425	0.06	N	322510	100	16 억	135219	N	N	6009	N	N
79	20240718	111057	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13300	-1390	5	-9.46	23269963260	1704124	33.42	13910	14500	12700	19090	10290	14690	13649.20	0.83	22224	17156	15922	13456	12222	9756	16540	12840	16	4400	100	10280	10	1	16195712	2154	-28.98	18.34	12	10.52	-459.00	725.00	39050	20230811	-65.94	8990	20240425	47.94	24900	-46.59	20240110	8990	47.94	20240425	39050	-65.94	20230811	8990	47.94	20240425	0.06	N	322510	100	16 억	135219	N	N	6009	N	N
80	20240718	101059	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13730	-960	5	-6.54	20495628710	1499563	29.41	13910	14500	12700	19090	10290	14690	13661.12	0.83	-1111	17156	15922	13456	12222	9756	16540	12840	16	4400	100	10280	10	1	16195712	2224	-29.91	18.94	12	9.26	-459.00	725.00	39050	20230811	-64.84	8990	20240425	52.73	24900	-44.86	20240110	8990	52.73	20240425	39050	-64.84	20230811	8990	52.73	20240425	0.06	N	322510	100	16 억	135219	N	N	6009	N	N
81	20240718	091100	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13700	-990	5	-6.74	9567577590	718036	14.08	13910	13920	12700	19090	10290	14690	13306.08	0.83	32679	17156	15922	13456	12222	9756	16540	12840	16	4400	100	10280	10	1	16195712	2219	-29.85	18.90	12	4.43	-459.00	725.00	39050	20230811	-64.92	8990	20240425	52.39	24900	-44.98	20240110	8990	52.39	20240425	39050	-64.92	20230811	8990	52.39	20240425	0.06	N	322510	100	16 억	135219	N	N	6009	N	N
82	20240717	161145	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14690	3390	1	30.00	71366779280	5082204	1458.32	11380	14690	10990	14690	7910	11300	14042.38	0.16	125834	11826	11562	11076	10812	10326	11695	10945	16	3390	100	7910	10	1	16195712	2379	-32.00	20.26	12	31.38	-459.00	725.00	39050	20230811	-62.38	8990	20240425	63.40	24900	-41.00	20240110	8990	63.40	20240425	39050	-62.38	20230811	8990	63.40	20240425	0.06	N	322510	100	16 억	25825	N	N	6009	N	N
83	20240717	151151	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14690	3390	1	30.00	71104504020	5064350	1453.19	11380	14690	10990	14690	7910	11300	14040.21	0.16	125052	11826	11562	11076	10812	10326	11695	10945	16	3390	100	7910	10	1	16195712	2379	-32.00	20.26	12	31.27	-459.00	725.00	39050	20230811	-62.38	8990	20240425	63.40	24900	-41.00	20240110	8990	63.40	20240425	39050	-62.38	20230811	8990	63.40	20240425	0.06	N	322510	100	16 억	25825	N	N	2059	N	N
84	20240717	141148	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14620	3320	2	29.38	64641848230	4622536	1326.42	11380	14690	10990	14690	7910	11300	13984.07	0.16	127322	11826	11562	11076	10812	10326	11695	10945	16	3390	100	7910	10	1	16195712	2368	-31.85	20.17	12	28.54	-459.00	725.00	39050	20230811	-62.56	8990	20240425	62.63	24900	-41.29	20240110	8990	62.63	20240425	39050	-62.56	20230811	8990	62.63	20240425	0.06	N	322510	100	16 억	25825	N	N	2059	N	N
85	20240717	131145	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14390	3090	2	27.35	51363993520	3712243	1065.21	11380	14690	10990	14690	7910	11300	13836.38	0.16	21260	11826	11562	11076	10812	10326	11695	10945	16	3390	100	7910	10	1	16195712	2331	-31.35	19.85	12	22.92	-459.00	725.00	39050	20230811	-63.15	8990	20240425	60.07	24900	-42.21	20240110	8990	60.07	20240425	39050	-63.15	20230811	8990	60.07	20240425	0.06	N	322510	100	16 억	25825	N	N	2059	N	N
86	20240717	121147	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14180	2880	2	25.49	44449895490	3231770	927.34	11380	14690	10990	14690	7910	11300	13754.05	0.16	-6317	11826	11562	11076	10812	10326	11695	10945	16	3390	100	7910	10	1	16195712	2297	-30.89	19.56	12	19.95	-459.00	725.00	39050	20230811	-63.69	8990	20240425	57.73	24900	-43.05	20240110	8990	57.73	20240425	39050	-63.69	20230811	8990	57.73	20240425	0.06	N	322510	100	16 억	25825	N	N	2059	N	N
87	20240717	111149	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13500	2200	2	19.47	6373370840	520170	149.26	11380	13600	10990	14690	7910	11300	12252.49	0.16	6892	11826	11562	11076	10812	10326	11695	10945	16	3390	100	7910	10	1	16195712	2186	-29.41	18.62	12	3.21	-459.00	725.00	39050	20230811	-65.43	8990	20240425	50.17	24900	-45.78	20240110	8990	50.17	20240425	39050	-65.43	20230811	8990	50.17	20240425	0.06	N	322510	100	16 억	25825	N	N	2059	N	N
88	20240717	101152	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11210	-90	5	-0.80	1045876490	93349	26.79	11380	11450	10990	14690	7910	11300	11203.93	0.16	2634	11826	11562	11076	10812	10326	11695	10945	16	3390	100	7910	10	1	16195712	1816	-24.42	15.46	12	0.58	-459.00	725.00	39050	20230811	-71.29	8990	20240425	24.69	24900	-54.98	20240110	8990	24.69	20240425	39050	-71.29	20230811	8990	24.69	20240425	0.06	N	322510	100	16 억	25825	N	N	2059	N	N
89	20240717	090935	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11170	-130	5	-1.15	216703090	19349	5.55	11380	11390	11010	14690	7910	11300	11199.67	0.16	4258	11826	11562	11076	10812	10326	11695	10945	16	3390	100	7910	10	1	16195712	1809	-24.34	15.41	12	0.12	-459.00	725.00	39050	20230811	-71.40	8990	20240425	24.25	24900	-55.14	20240110	8990	24.25	20240425	39050	-71.40	20230811	8990	24.25	20240425	0.06	N	322510	100	16 억	25825	N	N	2059	N	N
90	20240716	161149	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11300	350	2	3.20	3794038650	345124	25.76	11000	11340	10590	14230	7670	10950	10992.74	0.02	18238	13283	12116	11423	10256	9563	11770	9910	16	3280	100	7660	10	1	16195712	1830	-24.62	15.59	12	2.13	-459.00	725.00	39050	20230811	-71.06	8990	20240425	25.70	24900	-54.62	20240110	8990	25.70	20240425	39050	-71.06	20230811	8990	25.70	20240425	0.07	N	322510	100	16 억	2933	N	N	2059	N	N
91	20240716	151203	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11270	320	2	2.92	3640373950	331519	24.74	11000	11340	10590	14230	7670	10950	10980.91	0.02	17276	13283	12116	11423	10256	9563	11770	9910	16	3280	100	7660	10	1	16195712	1825	-24.55	15.54	12	2.05	-459.00	725.00	39050	20230811	-71.14	8990	20240425	25.36	24900	-54.74	20240110	8990	25.36	20240425	39050	-71.14	20230811	8990	25.36	20240425	0.07	N	322510	100	16 억	2933	N	N	2341	N	N
92	20240716	141157	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11150	200	2	1.83	3270642060	298622	22.29	11000	11290	10590	14230	7670	10950	10952.45	0.02	13928	13283	12116	11423	10256	9563	11770	9910	16	3280	100	7660	10	1	16195712	1806	-24.29	15.38	12	1.84	-459.00	725.00	39050	20230811	-71.45	8990	20240425	24.03	24900	-55.22	20240110	8990	24.03	20240425	39050	-71.45	20230811	8990	24.03	20240425	0.07	N	322510	100	16 억	2933	N	N	2341	N	N
93	20240716	131158	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11230	280	2	2.56	2976809020	272217	20.32	11000	11290	10590	14230	7670	10950	10935.42	0.02	13279	13283	12116	11423	10256	9563	11770	9910	16	3280	100	7660	10	1	16195712	1819	-24.47	15.49	12	1.68	-459.00	725.00	39050	20230811	-71.24	8990	20240425	24.92	24900	-54.90	20240110	8990	24.92	20240425	39050	-71.24	20230811	8990	24.92	20240425	0.07	N	322510	100	16 억	2933	N	N	2341	N	N
94	20240716	121154	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10930	-20	5	-0.18	2253629460	207349	15.47	11000	11190	10590	14230	7670	10950	10868.71	0.02	10403	13283	12116	11423	10256	9563	11770	9910	16	3280	100	7660	10	1	16195712	1770	-23.81	15.08	12	1.28	-459.00	725.00	39050	20230811	-72.01	8990	20240425	21.58	24900	-56.10	20240110	8990	21.58	20240425	39050	-72.01	20230811	8990	21.58	20240425	0.07	N	322510	100	16 억	2933	N	N	2341	N	N
95	20240716	111156	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10830	-120	5	-1.10	2019982730	185900	13.87	11000	11190	10590	14230	7670	10950	10865.89	0.02	5188	13283	12116	11423	10256	9563	11770	9910	16	3280	100	7660	10	1	16195712	1754	-23.59	14.94	12	1.15	-459.00	725.00	39050	20230811	-72.27	8990	20240425	20.47	24900	-56.51	20240110	8990	20.47	20240425	39050	-72.27	20230811	8990	20.47	20240425	0.07	N	322510	100	16 억	2933	N	N	2341	N	N
96	20240716	101156	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10720	-230	5	-2.10	1747263700	160527	11.98	11000	11190	10590	14230	7670	10950	10884.48	0.02	-24	13283	12116	11423	10256	9563	11770	9910	16	3280	100	7660	10	1	16195712	1736	-23.36	14.79	12	0.99	-459.00	725.00	39050	20230811	-72.55	8990	20240425	19.24	24900	-56.95	20240110	8990	19.24	20240425	39050	-72.55	20230811	8990	19.24	20240425	0.07	N	322510	100	16 억	2933	N	N	2341	N	N
97	20240716	091154	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10800	-150	5	-1.37	621731130	57574	4.30	11000	11010	10590	14230	7670	10950	10798.40	0.02	5488	13283	12116	11423	10256	9563	11770	9910	16	3280	100	7660	10	1	16195712	1749	-23.53	14.90	12	0.36	-459.00	725.00	39050	20230811	-72.34	8990	20240425	20.13	24900	-56.63	20240110	8990	20.13	20240425	39050	-72.34	20230811	8990	20.13	20240425	0.07	N	322510	100	16 억	2933	N	N	2341	N	N
98	20240715	161137	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10950	-3040	5	-21.73	15350912340	1331753	287.96	11940	12590	10730	18180	9800	13990	11527.43	0.10	-12294	14650	14320	13890	13560	13130	14485	13725	16	4190	100	9790	10	1	16195712	1773	-23.86	15.10	12	8.22	-459.00	725.00	39050	20230811	-71.96	8990	20240425	21.80	24900	-56.02	20240110	8990	21.80	20240425	39050	-71.96	20230811	8990	21.80	20240425	0.07	N	322510	100	16 억	15390	N	N	2341	N	N
99	20240715	151145	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10880	-3110	5	-22.23	15037212810	1303077	281.76	11940	12590	10730	18180	9800	13990	11539.77	0.10	-13034	14650	14320	13890	13560	13130	14485	13725	16	4190	100	9790	10	1	16195712	1762	-23.70	15.01	12	8.05	-459.00	725.00	39050	20230811	-72.14	8990	20240425	21.02	24900	-56.31	20240110	8990	21.02	20240425	39050	-72.14	20230811	8990	21.02	20240425	0.07	N	322510	100	16 억	15390	N	N	869	N	N
100	20240715	141142	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10900	-3090	5	-22.09	14061732700	1213184	262.32	11940	12590	10730	18180	9800	13990	11590.77	0.10	-13758	14650	14320	13890	13560	13130	14485	13725	16	4190	100	9790	10	1	16195712	1765	-23.75	15.03	12	7.49	-459.00	725.00	39050	20230811	-72.09	8990	20240425	21.25	24900	-56.22	20240110	8990	21.25	20240425	39050	-72.09	20230811	8990	21.25	20240425	0.07	N	322510	100	16 억	15390	N	N	869	N	N
101	20240715	131144	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10910	-3080	5	-22.02	12626437300	1080855	233.71	11940	12590	10750	18180	9800	13990	11681.90	0.10	-12685	14650	14320	13890	13560	13130	14485	13725	16	4190	100	9790	10	1	16195712	1767	-23.77	15.05	12	6.67	-459.00	725.00	39050	20230811	-72.06	8990	20240425	21.36	24900	-56.18	20240110	8990	21.36	20240425	39050	-72.06	20230811	8990	21.36	20240425	0.07	N	322510	100	16 억	15390	N	N	869	N	N
102	20240715	121143	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11320	-2670	5	-19.09	10103363740	851155	184.04	11940	12590	11220	18180	9800	13990	11870.18	0.10	-12781	14650	14320	13890	13560	13130	14485	13725	16	4190	100	9790	10	1	16195712	1833	-24.66	15.61	12	5.26	-459.00	725.00	39050	20230811	-71.01	8990	20240425	25.92	24900	-54.54	20240110	8990	25.92	20240425	39050	-71.01	20230811	8990	25.92	20240425	0.07	N	322510	100	16 억	15390	N	N	869	N	N
103	20240715	111143	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11730	-2260	5	-16.15	8351851410	698923	151.13	11940	12590	11590	18180	9800	13990	11949.60	0.10	-12636	14650	14320	13890	13560	13130	14485	13725	16	4190	100	9790	10	1	16195712	1900	-25.56	16.18	12	4.32	-459.00	725.00	39050	20230811	-69.96	8990	20240425	30.48	24900	-52.89	20240110	8990	30.48	20240425	39050	-69.96	20230811	8990	30.48	20240425	0.07	N	322510	100	16 억	15390	N	N	869	N	N
104	20240715	101141	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11710	-2280	5	-16.30	7003423210	584122	126.30	11940	12590	11590	18180	9800	13990	11989.66	0.10	-7936	14650	14320	13890	13560	13130	14485	13725	16	4190	100	9790	10	1	16195712	1897	-25.51	16.15	12	3.61	-459.00	725.00	39050	20230811	-70.01	8990	20240425	30.26	24900	-52.97	20240110	8990	30.26	20240425	39050	-70.01	20230811	8990	30.26	20240425	0.07	N	322510	100	16 억	15390	N	N	869	N	N
105	20240715	091143	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12090	-1900	5	-13.58	2998526050	251839	54.45	11940	12280	11590	18180	9800	13990	11906.52	0.10	13102	14650	14320	13890	13560	13130	14485	13725	16	4190	100	9790	10	1	16195712	1958	-26.34	16.68	12	1.55	-459.00	725.00	39050	20230811	-69.04	8990	20240425	34.48	24900	-51.45	20240110	8990	34.48	20240425	39050	-69.04	20230811	8990	34.48	20240425	0.07	N	322510	100	16 억	15390	N	N	869	N	N
106	20240712	161133	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13990	540	2	4.01	6418857620	461144	164.87	13460	14220	13460	17480	9420	13450	13919.14	0.04	9968	14216	13832	13516	13132	12816	14025	13325	16	4030	100	9410	10	1	16195712	2266	-30.48	19.30	12	2.85	-459.00	725.00	39050	20230811	-64.17	8990	20240425	55.62	24900	-43.82	20240110	8990	55.62	20240425	39050	-64.17	20230811	8990	55.62	20240425	0.07	N	322510	100	16 억	6512	N	N	869	N	N
107	20240712	151141	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13980	530	2	3.94	6085267080	437305	156.35	13460	14220	13460	17480	9420	13450	13915.70	0.04	11260	14216	13832	13516	13132	12816	14025	13325	16	4030	100	9410	10	1	16195712	2264	-30.46	19.28	12	2.70	-459.00	725.00	39050	20230811	-64.20	8990	20240425	55.51	24900	-43.86	20240110	8990	55.51	20240425	39050	-64.20	20230811	8990	55.51	20240425	0.07	N	322510	100	16 억	6512	N	N	154	N	N
108	20240712	141144	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13920	470	2	3.49	5694734480	409300	146.34	13460	14220	13460	17480	9420	13450	13913.69	0.04	10441	14216	13832	13516	13132	12816	14025	13325	16	4030	100	9410	10	1	16195712	2254	-30.33	19.20	12	2.53	-459.00	725.00	39050	20230811	-64.35	8990	20240425	54.84	24900	-44.10	20240110	8990	54.84	20240425	39050	-64.35	20230811	8990	54.84	20240425	0.07	N	322510	100	16 억	6512	N	N	154	N	N
109	20240712	131138	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14040	590	2	4.39	5223060920	375671	134.31	13460	14220	13460	17480	9420	13450	13903.65	0.04	11827	14216	13832	13516	13132	12816	14025	13325	16	4030	100	9410	10	1	16195712	2274	-30.59	19.37	12	2.32	-459.00	725.00	39050	20230811	-64.05	8990	20240425	56.17	24900	-43.61	20240110	8990	56.17	20240425	39050	-64.05	20230811	8990	56.17	20240425	0.07	N	322510	100	16 억	6512	N	N	154	N	N
110	20240712	121139	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13880	430	2	3.20	4595588100	330857	118.29	13460	14220	13460	17480	9420	13450	13890.35	0.04	7640	14216	13832	13516	13132	12816	14025	13325	16	4030	100	9410	10	1	16195712	2248	-30.24	19.14	12	2.04	-459.00	725.00	39050	20230811	-64.46	8990	20240425	54.39	24900	-44.26	20240110	8990	54.39	20240425	39050	-64.46	20230811	8990	54.39	20240425	0.07	N	322510	100	16 억	6512	N	N	154	N	N
111	20240712	111136	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13750	300	2	2.23	4082099540	293739	105.02	13460	14220	13460	17480	9420	13450	13897.49	0.04	14518	14216	13832	13516	13132	12816	14025	13325	16	4030	100	9410	10	1	16195712	2227	-29.96	18.97	12	1.81	-459.00	725.00	39050	20230811	-64.79	8990	20240425	52.95	24900	-44.78	20240110	8990	52.95	20240425	39050	-64.79	20230811	8990	52.95	20240425	0.07	N	322510	100	16 억	6512	N	N	154	N	N
112	20240712	101138	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13750	300	2	2.23	3308827840	238114	85.13	13460	14220	13460	17480	9420	13450	13896.54	0.04	21893	14216	13832	13516	13132	12816	14025	13325	16	4030	100	9410	10	1	16195712	2227	-29.96	18.97	12	1.47	-459.00	725.00	39050	20230811	-64.79	8990	20240425	52.95	24900	-44.78	20240110	8990	52.95	20240425	39050	-64.79	20230811	8990	52.95	20240425	0.07	N	322510	100	16 억	6512	N	N	154	N	N
113	20240712	091134	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13670	220	2	1.64	251148130	18482	6.61	13460	13790	13460	17480	9420	13450	13591.09	0.04	226	14216	13832	13516	13132	12816	14025	13325	16	4030	100	9410	10	1	16195712	2214	-29.78	18.86	12	0.11	-459.00	725.00	39050	20230811	-64.99	8990	20240425	52.06	24900	-45.10	20240110	8990	52.06	20240425	39050	-64.99	20230811	8990	52.06	20240425	0.07	N	322510	100	16 억	6512	N	N	154	N	N
114	20240711	161129	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13450	170	2	1.28	3739589850	276887	48.41	13410	13900	13200	17260	9300	13280	13506.08	0.19	-24574	14560	13920	13600	12960	12640	13760	12800	16	3980	100	9290	10	1	16195712	2178	-29.30	18.55	12	1.71	-459.00	725.00	39050	20230811	-65.56	8990	20240425	49.61	24900	-45.98	20240110	8990	49.61	20240425	39050	-65.56	20230811	8990	49.61	20240425	0.07	N	322510	100	16 억	30770	N	N	154	N	N
115	20240711	151136	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13430	150	2	1.13	3633543790	268987	47.02	13410	13900	13200	17260	9300	13280	13508.25	0.19	-23996	14560	13920	13600	12960	12640	13760	12800	16	3980	100	9290	10	1	16195712	2175	-29.26	18.52	12	1.66	-459.00	725.00	39050	20230811	-65.61	8990	20240425	49.39	24900	-46.06	20240110	8990	49.39	20240425	39050	-65.61	20230811	8990	49.39	20240425	0.07	N	322510	100	16 억	30770	N	N	2857	N	N
116	20240711	141137	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13350	70	2	0.53	3391936110	250966	43.87	13410	13900	13200	17260	9300	13280	13515.52	0.19	-23673	14560	13920	13600	12960	12640	13760	12800	16	3980	100	9290	10	1	16195712	2162	-29.08	18.41	12	1.55	-459.00	725.00	39050	20230811	-65.81	8990	20240425	48.50	24900	-46.39	20240110	8990	48.50	20240425	39050	-65.81	20230811	8990	48.50	20240425	0.07	N	322510	100	16 억	30770	N	N	2857	N	N
117	20240711	131135	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13410	130	2	0.98	3094570280	228671	39.98	13410	13900	13200	17260	9300	13280	13532.85	0.19	-22158	14560	13920	13600	12960	12640	13760	12800	16	3980	100	9290	10	1	16195712	2172	-29.22	18.50	12	1.41	-459.00	725.00	39050	20230811	-65.66	8990	20240425	49.17	24900	-46.14	20240110	8990	49.17	20240425	39050	-65.66	20230811	8990	49.17	20240425	0.07	N	322510	100	16 억	30770	N	N	2857	N	N
118	20240711	121133	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13430	150	2	1.13	2812294250	207743	36.32	13410	13900	13200	17260	9300	13280	13537.37	0.19	-15541	14560	13920	13600	12960	12640	13760	12800	16	3980	100	9290	10	1	16195712	2175	-29.26	18.52	12	1.28	-459.00	725.00	39050	20230811	-65.61	8990	20240425	49.39	24900	-46.06	20240110	8990	49.39	20240425	39050	-65.61	20230811	8990	49.39	20240425	0.07	N	322510	100	16 억	30770	N	N	2857	N	N
119	20240711	111130	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13470	190	2	1.43	2552552000	188393	32.94	13410	13900	13200	17260	9300	13280	13549.08	0.19	-13971	14560	13920	13600	12960	12640	13760	12800	16	3980	100	9290	10	1	16195712	2182	-29.35	18.58	12	1.16	-459.00	725.00	39050	20230811	-65.51	8990	20240425	49.83	24900	-45.90	20240110	8990	49.83	20240425	39050	-65.51	20230811	8990	49.83	20240425	0.07	N	322510	100	16 억	30770	N	N	2857	N	N
120	20240711	101133	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13640	360	2	2.71	2136613180	157493	27.53	13410	13900	13200	17260	9300	13280	13566.40	0.19	-11031	14560	13920	13600	12960	12640	13760	12800	16	3980	100	9290	10	1	16195712	2209	-29.72	18.81	12	0.97	-459.00	725.00	39050	20230811	-65.07	8990	20240425	51.72	24900	-45.22	20240110	8990	51.72	20240425	39050	-65.07	20230811	8990	51.72	20240425	0.07	N	322510	100	16 억	30770	N	N	2857	N	N
121	20240711	091130	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13280	0	3	0.00	189768790	14269	2.49	13410	13420	13200	17260	9300	13280	13299.38	0.19	-484	14560	13920	13600	12960	12640	13760	12800	16	3980	100	9290	10	1	16195712	2151	-28.93	18.32	12	0.09	-459.00	725.00	39050	20230811	-65.99	8990	20240425	47.72	24900	-46.67	20240110	8990	47.72	20240425	39050	-65.99	20230811	8990	47.72	20240425	0.07	N	322510	100	16 억	30770	N	N	2857	N	N
122	20240710	161124	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13280	-990	5	-6.94	7720941920	570033	56.87	14230	14240	13280	18550	9990	14270	13544.85	0.50	-53222	16270	15270	14610	13610	12950	15770	14110	16	4280	100	9980	10	1	16195712	2151	-28.93	18.32	12	3.52	-459.00	725.00	39050	20230811	-65.99	8990	20240425	47.72	24900	-46.67	20240110	8990	47.72	20240425	39050	-65.99	20230811	8990	47.72	20240425	0.07	N	322510	100	16 억	80480	N	N	2857	N	N
123	20240710	151129	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13330	-940	5	-6.59	7394562630	545473	54.42	14230	14240	13280	18550	9990	14270	13555.94	0.50	-44642	16270	15270	14610	13610	12950	15770	14110	16	4280	100	9980	10	1	16195712	2159	-29.04	18.39	12	3.37	-459.00	725.00	39050	20230811	-65.86	8990	20240425	48.28	24900	-46.47	20240110	8990	48.28	20240425	39050	-65.86	20230811	8990	48.28	20240425	0.07	N	322510	100	16 억	80480	N	N	10198	N	N
124	20240710	141130	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13300	-970	5	-6.80	6844350520	504120	50.29	14230	14240	13280	18550	9990	14270	13576.51	0.50	-36578	16270	15270	14610	13610	12950	15770	14110	16	4280	100	9980	10	1	16195712	2154	-28.98	18.34	12	3.11	-459.00	725.00	39050	20230811	-65.94	8990	20240425	47.94	24900	-46.59	20240110	8990	47.94	20240425	39050	-65.94	20230811	8990	47.94	20240425	0.07	N	322510	100	16 억	80480	N	N	10198	N	N
125	20240710	131129	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13370	-900	5	-6.31	5969827830	438569	43.75	14230	14240	13280	18550	9990	14270	13611.72	0.50	-29627	16270	15270	14610	13610	12950	15770	14110	16	4280	100	9980	10	1	16195712	2165	-29.13	18.44	12	2.71	-459.00	725.00	39050	20230811	-65.76	8990	20240425	48.72	24900	-46.31	20240110	8990	48.72	20240425	39050	-65.76	20230811	8990	48.72	20240425	0.07	N	322510	100	16 억	80480	N	N	10198	N	N
126	20240710	121126	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13390	-880	5	-6.17	5419639240	397449	39.65	14230	14240	13280	18550	9990	14270	13635.70	0.50	-18607	16270	15270	14610	13610	12950	15770	14110	16	4280	100	9980	10	1	16195712	2169	-29.17	18.47	12	2.45	-459.00	725.00	39050	20230811	-65.71	8990	20240425	48.94	24900	-46.22	20240110	8990	48.94	20240425	39050	-65.71	20230811	8990	48.94	20240425	0.07	N	322510	100	16 억	80480	N	N	10198	N	N
127	20240710	111128	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13480	-790	5	-5.54	3796482170	276085	27.54	14230	14240	13460	18550	9990	14270	13750.71	0.50	-1196	16270	15270	14610	13610	12950	15770	14110	16	4280	100	9980	10	1	16195712	2183	-29.37	18.59	12	1.70	-459.00	725.00	39050	20230811	-65.48	8990	20240425	49.94	24900	-45.86	20240110	8990	49.94	20240425	39050	-65.48	20230811	8990	49.94	20240425	0.07	N	322510	100	16 억	80480	N	N	10198	N	N
128	20240710	101123	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14020	-250	5	-1.75	1503036380	107513	10.73	14230	14240	13860	18550	9990	14270	13979.43	0.50	16666	16270	15270	14610	13610	12950	15770	14110	16	4280	100	9980	10	1	16195712	2271	-30.54	19.34	12	0.66	-459.00	725.00	39050	20230811	-64.10	8990	20240425	55.95	24900	-43.69	20240110	8990	55.95	20240425	39050	-64.10	20230811	8990	55.95	20240425	0.07	N	322510	100	16 억	80480	N	N	10198	N	N
129	20240710	091129	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14050	-220	5	-1.54	594153500	42487	4.24	14230	14240	13890	18550	9990	14270	13982.82	0.50	14224	16270	15270	14610	13610	12950	15770	14110	16	4280	100	9980	10	1	16195712	2275	-30.61	19.38	12	0.26	-459.00	725.00	39050	20230811	-64.02	8990	20240425	56.28	24900	-43.57	20240110	8990	56.28	20240425	39050	-64.02	20230811	8990	56.28	20240425	0.07	N	322510	100	16 억	80480	N	N	10198	N	N
130	20240709	161121	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14270	310	2	2.22	14846204830	998717	545.39	14100	15610	13950	18140	9780	13960	14865.97	0.62	-16024	14600	14280	13740	13420	12880	14440	13580	16	4180	100	9770	10	1	16195712	2311	-31.09	19.68	12	6.17	-459.00	725.00	39050	20230811	-63.46	8990	20240425	58.73	24900	-42.69	20240110	8990	58.73	20240425	39050	-63.46	20230811	8990	58.73	20240425	0.08	N	322510	100	16 억	101010	N	N	10198	N	N
131	20240709	151128	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14220	260	2	1.86	14656055940	985379	538.11	14100	15610	13950	18140	9780	13960	14873.52	0.62	-12982	14600	14280	13740	13420	12880	14440	13580	16	4180	100	9770	10	1	16195712	2303	-30.98	19.61	12	6.08	-459.00	725.00	39050	20230811	-63.59	8990	20240425	58.18	24900	-42.89	20240110	8990	58.18	20240425	39050	-63.59	20230811	8990	58.18	20240425	0.08	N	322510	100	16 억	101010	N	N	2052	N	N
132	20240709	141127	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14210	250	2	1.79	13978137110	937546	511.98	14100	15610	13950	18140	9780	13960	14909.28	0.62	2717	14600	14280	13740	13420	12880	14440	13580	16	4180	100	9770	10	1	16195712	2301	-30.96	19.60	12	5.79	-459.00	725.00	39050	20230811	-63.61	8990	20240425	58.06	24900	-42.93	20240110	8990	58.06	20240425	39050	-63.61	20230811	8990	58.06	20240425	0.08	N	322510	100	16 억	101010	N	N	2052	N	N
133	20240709	131131	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14330	370	2	2.65	13392636010	896509	489.57	14100	15610	13950	18140	9780	13960	14938.65	0.62	12211	14600	14280	13740	13420	12880	14440	13580	16	4180	100	9770	10	1	16195712	2321	-31.22	19.77	12	5.54	-459.00	725.00	39050	20230811	-63.30	8990	20240425	59.40	24900	-42.45	20240110	8990	59.40	20240425	39050	-63.30	20230811	8990	59.40	20240425	0.08	N	322510	100	16 억	101010	N	N	2052	N	N
134	20240709	121132	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14390	430	2	3.08	12670695090	846211	462.11	14100	15610	13950	18140	9780	13960	14973.45	0.62	14173	14600	14280	13740	13420	12880	14440	13580	16	4180	100	9770	10	1	16195712	2331	-31.35	19.85	12	5.22	-459.00	725.00	39050	20230811	-63.15	8990	20240425	60.07	24900	-42.21	20240110	8990	60.07	20240425	39050	-63.15	20230811	8990	60.07	20240425	0.08	N	322510	100	16 억	101010	N	N	2052	N	N
135	20240709	111132	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14590	630	2	4.51	11614869390	772981	422.12	14100	15610	13950	18140	9780	13960	15026.07	0.62	17431	14600	14280	13740	13420	12880	14440	13580	16	4180	100	9770	10	1	16195712	2363	-31.79	20.12	12	4.77	-459.00	725.00	39050	20230811	-62.64	8990	20240425	62.29	24900	-41.41	20240110	8990	62.29	20240425	39050	-62.64	20230811	8990	62.29	20240425	0.08	N	322510	100	16 억	101010	N	N	2052	N	N
136	20240709	101128	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14690	730	2	5.23	10342657690	686213	374.73	14100	15610	13950	18140	9780	13960	15072.08	0.62	30726	14600	14280	13740	13420	12880	14440	13580	16	4180	100	9770	10	1	16195712	2379	-32.00	20.26	12	4.24	-459.00	725.00	39050	20230811	-62.38	8990	20240425	63.40	24900	-41.00	20240110	8990	63.40	20240425	39050	-62.38	20230811	8990	63.40	20240425	0.08	N	322510	100	16 억	101010	N	N	2052	N	N
137	20240709	091125	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14880	920	2	6.59	3320762870	224257	122.46	14100	15240	13950	18140	9780	13960	14807.84	0.62	8197	14600	14280	13740	13420	12880	14440	13580	16	4180	100	9770	10	1	16195712	2410	-32.42	20.52	12	1.38	-459.00	725.00	39050	20230811	-61.90	8990	20240425	65.52	24900	-40.24	20240110	8990	65.52	20240425	39050	-61.90	20230811	8990	65.52	20240425	0.08	N	322510	100	16 억	101010	N	N	2052	N	N
138	20240708	161118	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13960	440	2	3.25	2500508000	182055	52.65	13300	14060	13200	17570	9470	13520	13734.29	0.52	16055	14506	14012	13746	13252	12986	13880	13120	16	4050	100	9460	10	1	16195712	2261	-30.41	19.26	12	1.12	-459.00	725.00	39050	20230811	-64.25	8990	20240425	55.28	24900	-43.94	20240110	8990	55.28	20240425	39050	-64.25	20230811	8990	55.28	20240425	0.08	N	322510	100	16 억	84070	N	N	2052	N	N
139	20240708	151120	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13840	320	2	2.37	2315060960	168731	48.80	13300	14060	13200	17570	9470	13520	13720.44	0.52	12973	14506	14012	13746	13252	12986	13880	13120	16	4050	100	9460	10	1	16195712	2241	-30.15	19.09	12	1.04	-459.00	725.00	39050	20230811	-64.56	8990	20240425	53.95	24900	-44.42	20240110	8990	53.95	20240425	39050	-64.56	20230811	8990	53.95	20240425	0.08	N	322510	100	16 억	84070	N	N	3205	N	N
140	20240708	141123	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13880	360	2	2.66	2131547220	155471	44.96	13300	14060	13200	17570	9470	13520	13710.27	0.52	13233	14506	14012	13746	13252	12986	13880	13120	16	4050	100	9460	10	1	16195712	2248	-30.24	19.14	12	0.96	-459.00	725.00	39050	20230811	-64.46	8990	20240425	54.39	24900	-44.26	20240110	8990	54.39	20240425	39050	-64.46	20230811	8990	54.39	20240425	0.08	N	322510	100	16 억	84070	N	N	3205	N	N
141	20240708	131118	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13850	330	2	2.44	1754487840	128298	37.10	13300	14060	13200	17570	9470	13520	13675.11	0.52	4852	14506	14012	13746	13252	12986	13880	13120	16	4050	100	9460	10	1	16195712	2243	-30.17	19.10	12	0.79	-459.00	725.00	39050	20230811	-64.53	8990	20240425	54.06	24900	-44.38	20240110	8990	54.06	20240425	39050	-64.53	20230811	8990	54.06	20240425	0.08	N	322510	100	16 억	84070	N	N	3205	N	N
142	20240708	121121	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13650	130	2	0.96	1583834450	115848	33.50	13300	14060	13200	17570	9470	13520	13671.67	0.52	1887	14506	14012	13746	13252	12986	13880	13120	16	4050	100	9460	10	1	16195712	2211	-29.74	18.83	12	0.72	-459.00	725.00	39050	20230811	-65.04	8990	20240425	51.84	24900	-45.18	20240110	8990	51.84	20240425	39050	-65.04	20230811	8990	51.84	20240425	0.08	N	322510	100	16 억	84070	N	N	3205	N	N
143	20240708	111117	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13840	320	2	2.37	1441897020	105491	30.51	13300	14060	13200	17570	9470	13520	13668.45	0.52	3106	14506	14012	13746	13252	12986	13880	13120	16	4050	100	9460	10	1	16195712	2241	-30.15	19.09	12	0.65	-459.00	725.00	39050	20230811	-64.56	8990	20240425	53.95	24900	-44.42	20240110	8990	53.95	20240425	39050	-64.56	20230811	8990	53.95	20240425	0.08	N	322510	100	16 억	84070	N	N	3205	N	N
144	20240708	101118	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13730	210	2	1.55	1265307200	92685	26.80	13300	14060	13200	17570	9470	13520	13651.71	0.52	3180	14506	14012	13746	13252	12986	13880	13120	16	4050	100	9460	10	1	16195712	2224	-29.91	18.94	12	0.57	-459.00	725.00	39050	20230811	-64.84	8990	20240425	52.73	24900	-44.86	20240110	8990	52.73	20240425	39050	-64.84	20230811	8990	52.73	20240425	0.08	N	322510	100	16 억	84070	N	N	3205	N	N
145	20240708	091117	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13300	-220	5	-1.63	337666400	25427	7.35	13300	13470	13200	17570	9470	13520	13279.74	0.52	2845	14506	14012	13746	13252	12986	13880	13120	16	4050	100	9460	10	1	16195712	2154	-28.98	18.34	12	0.16	-459.00	725.00	39050	20230811	-65.94	8990	20240425	47.94	24900	-46.59	20240110	8990	47.94	20240425	39050	-65.94	20230811	8990	47.94	20240425	0.08	N	322510	100	16 억	84070	N	N	3205	N	N
146	20240705	161112	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13520	-180	5	-1.31	4752276430	344791	175.94	13820	14240	13480	17810	9590	13700	13783.46	0.84	-51224	14033	13866	13603	13436	13173	13950	13520	16	4110	100	9590	10	1	16195712	2190	-29.46	18.65	12	2.13	-459.00	725.00	39050	20230811	-65.38	8990	20240425	50.39	24900	-45.70	20240110	8990	50.39	20240425	39050	-65.38	20230811	8990	50.39	20240425	0.08	N	322510	100	16 억	135351	N	N	3205	N	N
147	20240705	151116	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13540	-160	5	-1.17	4588954850	332715	169.78	13820	14240	13480	17810	9590	13700	13792.45	0.84	-47321	14033	13866	13603	13436	13173	13950	13520	16	4110	100	9590	10	1	16195712	2193	-29.50	18.68	12	2.05	-459.00	725.00	39050	20230811	-65.33	8990	20240425	50.61	24900	-45.62	20240110	8990	50.61	20240425	39050	-65.33	20230811	8990	50.61	20240425	0.08	N	322510	100	16 억	135351	N	N	220	N	N
148	20240705	141118	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13720	20	2	0.15	3778591930	272972	139.29	13820	14240	13480	17810	9590	13700	13842.42	0.84	-33376	14033	13866	13603	13436	13173	13950	13520	16	4110	100	9590	10	1	16195712	2222	-29.89	18.92	12	1.69	-459.00	725.00	39050	20230811	-64.87	8990	20240425	52.61	24900	-44.90	20240110	8990	52.61	20240425	39050	-64.87	20230811	8990	52.61	20240425	0.08	N	322510	100	16 억	135351	N	N	220	N	N
149	20240705	131115	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13650	-50	5	-0.36	3009095780	217536	111.00	13820	14240	13480	17810	9590	13700	13832.63	0.84	-38343	14033	13866	13603	13436	13173	13950	13520	16	4110	100	9590	10	1	16195712	2211	-29.74	18.83	12	1.34	-459.00	725.00	39050	20230811	-65.04	8990	20240425	51.84	24900	-45.18	20240110	8990	51.84	20240425	39050	-65.04	20230811	8990	51.84	20240425	0.08	N	322510	100	16 억	135351	N	N	220	N	N
150	20240705	121116	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13660	-40	5	-0.29	2745453190	198263	101.17	13820	14240	13480	17810	9590	13700	13847.53	0.84	-32615	14033	13866	13603	13436	13173	13950	13520	16	4110	100	9590	10	1	16195712	2212	-29.76	18.84	12	1.22	-459.00	725.00	39050	20230811	-65.02	8990	20240425	51.95	24900	-45.14	20240110	8990	51.95	20240425	39050	-65.02	20230811	8990	51.95	20240425	0.08	N	322510	100	16 억	135351	N	N	220	N	N
151	20240705	111112	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13530	-170	5	-1.24	2455361920	176864	90.25	13820	14240	13480	17810	9590	13700	13882.77	0.84	-27453	14033	13866	13603	13436	13173	13950	13520	16	4110	100	9590	10	1	16195712	2191	-29.48	18.66	12	1.09	-459.00	725.00	39050	20230811	-65.35	8990	20240425	50.50	24900	-45.66	20240110	8990	50.50	20240425	39050	-65.35	20230811	8990	50.50	20240425	0.08	N	322510	100	16 억	135351	N	N	220	N	N
152	20240705	101112	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13860	160	2	1.17	1796522360	128552	65.60	13820	14240	13540	17810	9590	13700	13975.06	0.84	-16020	14033	13866	13603	13436	13173	13950	13520	16	4110	100	9590	10	1	16195712	2245	-30.20	19.12	12	0.79	-459.00	725.00	39050	20230811	-64.51	8990	20240425	54.17	24900	-44.34	20240110	8990	54.17	20240425	39050	-64.51	20230811	8990	54.17	20240425	0.08	N	322510	100	16 억	135351	N	N	220	N	N
153	20240705	091114	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13700	0	3	0.00	184493660	13528	6.90	13820	13840	13540	17810	9590	13700	13637.91	0.84	-1232	14033	13866	13603	13436	13173	13950	13520	16	4110	100	9590	10	1	16195712	2219	-29.85	18.90	12	0.08	-459.00	725.00	39050	20230811	-64.92	8990	20240425	52.39	24900	-44.98	20240110	8990	52.39	20240425	39050	-64.92	20230811	8990	52.39	20240425	0.08	N	322510	100	16 억	135351	N	N	220	N	N
154	20240704	161108	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13700	-80	5	-0.58	2620953900	194183	84.34	13680	13770	13340	17910	9650	13780	13495.91	0.73	17260	14560	14170	13880	13490	13200	14025	13345	16	4130	100	9640	10	1	16195712	2219	-29.85	18.90	12	1.20	-459.00	725.00	39050	20230811	-64.92	8990	20240425	52.39	24900	-44.98	20240110	8990	52.39	20240425	39050	-64.92	20230811	8990	52.39	20240425	0.07	N	322510	100	16 억	117979	N	N	220	N	N
155	20240704	151113	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13690	-90	5	-0.65	2497961760	185194	80.44	13680	13770	13340	17910	9650	13780	13488.35	0.73	19783	14560	14170	13880	13490	13200	14025	13345	16	4130	100	9640	10	1	16195712	2217	-29.83	18.88	12	1.14	-459.00	725.00	39050	20230811	-64.94	8990	20240425	52.28	24900	-45.02	20240110	8990	52.28	20240425	39050	-64.94	20230811	8990	52.28	20240425	0.07	N	322510	100	16 억	117979	N	N	25	N	N
156	20240704	141111	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13390	-390	5	-2.83	2162353120	160373	69.66	13680	13770	13340	17910	9650	13780	13483.27	0.73	19189	14560	14170	13880	13490	13200	14025	13345	16	4130	100	9640	10	1	16195712	2169	-29.17	18.47	12	0.99	-459.00	725.00	39050	20230811	-65.71	8990	20240425	48.94	24900	-46.22	20240110	8990	48.94	20240425	39050	-65.71	20230811	8990	48.94	20240425	0.07	N	322510	100	16 억	117979	N	N	25	N	N
157	20240704	131111	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13370	-410	5	-2.98	1927013100	142768	62.01	13680	13770	13340	17910	9650	13780	13497.51	0.73	13861	14560	14170	13880	13490	13200	14025	13345	16	4130	100	9640	10	1	16195712	2165	-29.13	18.44	12	0.88	-459.00	725.00	39050	20230811	-65.76	8990	20240425	48.72	24900	-46.31	20240110	8990	48.72	20240425	39050	-65.76	20230811	8990	48.72	20240425	0.07	N	322510	100	16 억	117979	N	N	25	N	N
158	20240704	121112	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13370	-410	5	-2.98	1613199670	119302	51.82	13680	13770	13350	17910	9650	13780	13521.98	0.73	7971	14560	14170	13880	13490	13200	14025	13345	16	4130	100	9640	10	1	16195712	2165	-29.13	18.44	12	0.74	-459.00	725.00	39050	20230811	-65.76	8990	20240425	48.72	24900	-46.31	20240110	8990	48.72	20240425	39050	-65.76	20230811	8990	48.72	20240425	0.07	N	322510	100	16 억	117979	N	N	25	N	N
159	20240704	111109	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13400	-380	5	-2.76	1296672170	95704	41.57	13680	13770	13400	17910	9650	13780	13548.78	0.73	2493	14560	14170	13880	13490	13200	14025	13345	16	4130	100	9640	10	1	16195712	2170	-29.19	18.48	12	0.59	-459.00	725.00	39050	20230811	-65.69	8990	20240425	49.05	24900	-46.18	20240110	8990	49.05	20240425	39050	-65.69	20230811	8990	49.05	20240425	0.07	N	322510	100	16 억	117979	N	N	25	N	N
160	20240704	101110	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13600	-180	5	-1.31	929071530	68480	29.74	13680	13770	13430	17910	9650	13780	13567.05	0.73	8053	14560	14170	13880	13490	13200	14025	13345	16	4130	100	9640	10	1	16195712	2203	-29.63	18.76	12	0.42	-459.00	725.00	39050	20230811	-65.17	8990	20240425	51.28	24900	-45.38	20240110	8990	51.28	20240425	39050	-65.17	20230811	8990	51.28	20240425	0.07	N	322510	100	16 억	117979	N	N	25	N	N
161	20240704	091112	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13770	-10	5	-0.07	254271290	18721	8.13	13680	13770	13500	17910	9650	13780	13582.14	0.73	1579	14560	14170	13880	13490	13200	14025	13345	16	4130	100	9640	10	1	16195712	2230	-30.00	18.99	12	0.12	-459.00	725.00	39050	20230811	-64.74	8990	20240425	53.17	24900	-44.70	20240110	8990	53.17	20240425	39050	-64.74	20230811	8990	53.17	20240425	0.07	N	322510	100	16 억	117979	N	N	25	N	N
162	20240703	161105	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13780	-370	5	-2.61	3161997620	229056	92.57	14150	14270	13590	18390	9910	14150	13804.14	0.64	13857	15190	14670	14370	13850	13550	14520	13700	16	4240	100	9900	10	1	16195712	2232	-30.02	19.01	12	1.41	-459.00	725.00	39050	20230811	-64.71	8990	20240425	53.28	24900	-44.66	20240110	8990	53.28	20240425	39050	-64.71	20230811	8990	53.28	20240425	0.07	N	322510	100	16 억	104131	N	N	25	N	N
163	20240703	151109	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13720	-430	5	-3.04	2973133490	215284	87.01	14150	14270	13590	18390	9910	14150	13809.93	0.64	11718	15190	14670	14370	13850	13550	14520	13700	16	4240	100	9900	10	1	16195712	2222	-29.89	18.92	12	1.33	-459.00	725.00	39050	20230811	-64.87	8990	20240425	52.61	24900	-44.90	20240110	8990	52.61	20240425	39050	-64.87	20230811	8990	52.61	20240425	0.07	N	322510	100	16 억	104131	N	N	116	N	N
164	20240703	141109	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13770	-380	5	-2.69	2310758180	166832	67.42	14150	14270	13690	18390	9910	14150	13850.41	0.64	2513	15190	14670	14370	13850	13550	14520	13700	16	4240	100	9900	10	1	16195712	2230	-30.00	18.99	12	1.03	-459.00	725.00	39050	20230811	-64.74	8990	20240425	53.17	24900	-44.70	20240110	8990	53.17	20240425	39050	-64.74	20230811	8990	53.17	20240425	0.07	N	322510	100	16 억	104131	N	N	116	N	N
165	20240703	131108	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13830	-320	5	-2.26	2188497380	157974	63.84	14150	14270	13690	18390	9910	14150	13853.11	0.64	2963	15190	14670	14370	13850	13550	14520	13700	16	4240	100	9900	10	1	16195712	2240	-30.13	19.08	12	0.98	-459.00	725.00	39050	20230811	-64.58	8990	20240425	53.84	24900	-44.46	20240110	8990	53.84	20240425	39050	-64.58	20230811	8990	53.84	20240425	0.07	N	322510	100	16 억	104131	N	N	116	N	N
166	20240703	121107	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13800	-350	5	-2.47	2077399330	149905	60.58	14150	14270	13690	18390	9910	14150	13857.67	0.64	3488	15190	14670	14370	13850	13550	14520	13700	16	4240	100	9900	10	1	16195712	2235	-30.07	19.03	12	0.93	-459.00	725.00	39050	20230811	-64.66	8990	20240425	53.50	24900	-44.58	20240110	8990	53.50	20240425	39050	-64.66	20230811	8990	53.50	20240425	0.07	N	322510	100	16 억	104131	N	N	116	N	N
167	20240703	111110	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13870	-280	5	-1.98	1888706970	136205	55.05	14150	14270	13690	18390	9910	14150	13866.18	0.64	315	15190	14670	14370	13850	13550	14520	13700	16	4240	100	9900	10	1	16195712	2246	-30.22	19.13	12	0.84	-459.00	725.00	39050	20230811	-64.48	8990	20240425	54.28	24900	-44.30	20240110	8990	54.28	20240425	39050	-64.48	20230811	8990	54.28	20240425	0.07	N	322510	100	16 억	104131	N	N	116	N	N
168	20240703	101110	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13720	-430	5	-3.04	1479447240	106526	43.05	14150	14270	13690	18390	9910	14150	13887.58	0.64	-2181	15190	14670	14370	13850	13550	14520	13700	16	4240	100	9900	10	1	16195712	2222	-29.89	18.92	12	0.66	-459.00	725.00	39050	20230811	-64.87	8990	20240425	52.61	24900	-44.90	20240110	8990	52.61	20240425	39050	-64.87	20230811	8990	52.61	20240425	0.07	N	322510	100	16 억	104131	N	N	116	N	N
169	20240703	091107	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13900	-250	5	-1.77	276283860	19667	7.95	14150	14270	13880	18390	9910	14150	14046.91	0.64	-2118	15190	14670	14370	13850	13550	14520	13700	16	4240	100	9900	10	1	16195712	2251	-30.28	19.17	12	0.12	-459.00	725.00	39050	20230811	-64.40	8990	20240425	54.62	24900	-44.18	20240110	8990	54.62	20240425	39050	-64.40	20230811	8990	54.62	20240425	0.07	N	322510	100	16 억	104131	N	N	116	N	N
170	20240702	161103	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14150	-520	5	-3.54	3504110160	244912	70.51	14840	14890	14070	19070	10270	14670	14308.67	0.72	-11947	15303	14986	14533	14216	13763	15145	14375	16	4400	100	10260	10	1	16195712	2292	-30.83	19.52	12	1.51	-459.00	725.00	39050	20230811	-63.76	8990	20240425	57.40	24900	-43.17	20240110	8990	57.40	20240425	39050	-63.76	20230811	8990	57.40	20240425	0.07	N	322510	100	16 억	116087	N	N	116	N	N
171	20240702	151106	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14270	-400	5	-2.73	3318130480	231795	66.73	14840	14890	14070	19070	10270	14670	14314.94	0.72	-10474	15303	14986	14533	14216	13763	15145	14375	16	4400	100	10260	10	1	16195712	2311	-31.09	19.68	12	1.43	-459.00	725.00	39050	20230811	-63.46	8990	20240425	58.73	24900	-42.69	20240110	8990	58.73	20240425	39050	-63.46	20230811	8990	58.73	20240425	0.07	N	322510	100	16 억	116087	N	N	1108	N	N
172	20240702	141106	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14130	-540	5	-3.68	2795954790	195145	56.18	14840	14890	14070	19070	10270	14670	14327.58	0.72	-9326	15303	14986	14533	14216	13763	15145	14375	16	4400	100	10260	10	1	16195712	2288	-30.78	19.49	12	1.20	-459.00	725.00	39050	20230811	-63.82	8990	20240425	57.17	24900	-43.25	20240110	8990	57.17	20240425	39050	-63.82	20230811	8990	57.17	20240425	0.07	N	322510	100	16 억	116087	N	N	1108	N	N
173	20240702	131105	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14150	-520	5	-3.54	2436528730	169661	48.84	14840	14890	14100	19070	10270	14670	14361.16	0.72	-3607	15303	14986	14533	14216	13763	15145	14375	16	4400	100	10260	10	1	16195712	2292	-30.83	19.52	12	1.05	-459.00	725.00	39050	20230811	-63.76	8990	20240425	57.40	24900	-43.17	20240110	8990	57.40	20240425	39050	-63.76	20230811	8990	57.40	20240425	0.07	N	322510	100	16 억	116087	N	N	1108	N	N
174	20240702	121106	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14210	-460	5	-3.14	2224422340	154691	44.53	14840	14890	14100	19070	10270	14670	14379.78	0.72	-4486	15303	14986	14533	14216	13763	15145	14375	16	4400	100	10260	10	1	16195712	2301	-30.96	19.60	12	0.96	-459.00	725.00	39050	20230811	-63.61	8990	20240425	58.06	24900	-42.93	20240110	8990	58.06	20240425	39050	-63.61	20230811	8990	58.06	20240425	0.07	N	322510	100	16 억	116087	N	N	1108	N	N
175	20240702	111105	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14250	-420	5	-2.86	2062094320	143249	41.24	14840	14890	14100	19070	10270	14670	14395.17	0.72	-3221	15303	14986	14533	14216	13763	15145	14375	16	4400	100	10260	10	1	16195712	2308	-31.05	19.66	12	0.88	-459.00	725.00	39050	20230811	-63.51	8990	20240425	58.51	24900	-42.77	20240110	8990	58.51	20240425	39050	-63.51	20230811	8990	58.51	20240425	0.07	N	322510	100	16 억	116087	N	N	1108	N	N
176	20240702	101105	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14340	-330	5	-2.25	1789312400	124068	35.72	14840	14890	14100	19070	10270	14670	14422.03	0.72	2041	15303	14986	14533	14216	13763	15145	14375	16	4400	100	10260	10	1	16195712	2322	-31.24	19.78	12	0.77	-459.00	725.00	39050	20230811	-63.28	8990	20240425	59.51	24900	-42.41	20240110	8990	59.51	20240425	39050	-63.28	20230811	8990	59.51	20240425	0.07	N	322510	100	16 억	116087	N	N	1108	N	N
177	20240702	091106	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14500	-170	5	-1.16	530431430	36288	10.45	14840	14890	14330	19070	10270	14670	14617.27	0.72	-7195	15303	14986	14533	14216	13763	15145	14375	16	4400	100	10260	10	1	16195712	2348	-31.59	20.00	12	0.22	-459.00	725.00	39050	20230811	-62.87	8990	20240425	61.29	24900	-41.77	20240110	8990	61.29	20240425	39050	-62.87	20230811	8990	61.29	20240425	0.07	N	322510	100	16 억	116087	N	N	1108	N	N
178	20240701	161101	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14670	90	2	0.62	4893921820	338672	116.26	14650	14850	14080	18950	10210	14580	14447.89	0.77	-8883	15253	14916	14683	14346	14113	14800	14230	16	4370	100	10200	10	1	16195712	2376	-31.96	20.23	12	2.09	-459.00	725.00	39050	20230811	-62.43	8990	20240425	63.18	24900	-41.08	20240110	8990	63.18	20240425	39050	-62.43	20230811	8990	63.18	20240425	0.07	N	322510	100	16 억	124094	N	N	1108	N	N
179	20240701	151104	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14740	160	2	1.10	4517556620	313011	107.45	14650	14850	14080	18950	10210	14580	14432.56	0.77	3553	15253	14916	14683	14346	14113	14800	14230	16	4370	100	10200	10	1	16195712	2387	-32.11	20.33	12	1.93	-459.00	725.00	39050	20230811	-62.25	8990	20240425	63.96	24900	-40.80	20240110	8990	63.96	20240425	39050	-62.25	20230811	8990	63.96	20240425	0.07	N	322510	100	16 억	124094	N	N	0	N	N
180	20240701	141102	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14220	-360	5	-2.47	3068483620	213580	73.32	14650	14850	14080	18950	10210	14580	14366.86	0.77	14621	15253	14916	14683	14346	14113	14800	14230	16	4370	100	10200	10	1	16195712	2303	-30.98	19.61	12	1.32	-459.00	725.00	39050	20230811	-63.59	8990	20240425	58.18	24900	-42.89	20240110	8990	58.18	20240425	39050	-63.59	20230811	8990	58.18	20240425	0.07	N	322510	100	16 억	124094	N	N	0	N	N
181	20240701	131102	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14150	-430	5	-2.95	2771029940	192607	66.12	14650	14850	14080	18950	10210	14580	14386.92	0.77	10987	15253	14916	14683	14346	14113	14800	14230	16	4370	100	10200	10	1	16195712	2292	-30.83	19.52	12	1.19	-459.00	725.00	39050	20230811	-63.76	8990	20240425	57.40	24900	-43.17	20240110	8990	57.40	20240425	39050	-63.76	20230811	8990	57.40	20240425	0.07	N	322510	100	16 억	124094	N	N	0	N	N
182	20240701	121102	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14230	-350	5	-2.40	2459713340	170600	58.57	14650	14850	14080	18950	10210	14580	14417.97	0.77	14127	15253	14916	14683	14346	14113	14800	14230	16	4370	100	10200	10	1	16195712	2305	-31.00	19.63	12	1.05	-459.00	725.00	39050	20230811	-63.56	8990	20240425	58.29	24900	-42.85	20240110	8990	58.29	20240425	39050	-63.56	20230811	8990	58.29	20240425	0.07	N	322510	100	16 억	124094	N	N	0	N	N
183	20240701	111059	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14080	-500	5	-3.43	2293010210	158850	54.53	14650	14850	14080	18950	10210	14580	14435.03	0.77	11022	15253	14916	14683	14346	14113	14800	14230	16	4370	100	10200	10	1	16195712	2280	-30.68	19.42	12	0.98	-459.00	725.00	39050	20230811	-63.94	8990	20240425	56.62	24900	-43.45	20240110	8990	56.62	20240425	39050	-63.94	20230811	8990	56.62	20240425	0.07	N	322510	100	16 억	124094	N	N	0	N	N
184	20240701	101058	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14380	-200	5	-1.37	1686231410	116055	39.84	14650	14850	14100	18950	10210	14580	14529.57	0.77	12686	15253	14916	14683	14346	14113	14800	14230	16	4370	100	10200	10	1	16195712	2329	-31.33	19.83	12	0.72	-459.00	725.00	39050	20230811	-63.18	8990	20240425	59.96	24900	-42.25	20240110	8990	59.96	20240425	39050	-63.18	20230811	8990	59.96	20240425	0.07	N	322510	100	16 억	124094	N	N	0	N	N
185	20240701	091056	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14750	170	2	1.17	435567340	29710	10.20	14650	14780	14470	18950	10210	14580	14660.75	0.77	5888	15253	14916	14683	14346	14113	14800	14230	16	4370	100	10200	10	1	16195712	2389	-32.14	20.34	12	0.18	-459.00	725.00	39050	20230811	-62.23	8990	20240425	64.07	24900	-40.76	20240110	8990	64.07	20240425	39050	-62.23	20230811	8990	64.07	20240425	0.07	N	322510	100	16 억	124094	N	N	0	N	N

82 KiB Raw Blame History

82 KiB

Raw Blame History