KissMeData/347700/price/prices-20240701.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

77 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	161215	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2720	110	2	4.21	955524380	355587	73.69	2570	2765	2570	3390	1830	2610	2687.26	2.07	55991	2866	2737	2646	2517	2426	2692	2472	83	780	500	1720	5	1	16662017	453	-2.71	4.75	12	2.13	-1002.00	573.00	5509	20230906	-50.63	1613	20240624	68.63	3025	-10.08	20240226	1613	68.63	20240624	6160	-55.84	20230906	1613	68.63	20240624	0.00	N	347700	500	83 억	344837	N	N	N	N
3	20240731	151233	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2680	70	2	2.68	903857935	336498	69.73	2570	2765	2570	3390	1830	2610	2686.17	2.07	57184	2866	2737	2646	2517	2426	2692	2472	83	780	500	1720	5	1	16662017	447	-2.67	4.68	12	2.02	-1002.00	573.00	5509	20230906	-51.35	1613	20240624	66.15	3025	-11.40	20240226	1613	66.15	20240624	6160	-56.49	20230906	1613	66.15	20240624	0.00	N	347700	500	83 억	344837	N	N	N	N
4	20240731	141232	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2650	40	2	1.53	775256015	288129	59.71	2570	2765	2570	3390	1830	2610	2690.78	2.07	66129	2866	2737	2646	2517	2426	2692	2472	83	780	500	1720	5	1	16662017	442	-2.64	4.62	12	1.73	-1002.00	573.00	5509	20230906	-51.90	1613	20240624	64.29	3025	-12.40	20240226	1613	64.29	20240624	6160	-56.98	20230906	1613	64.29	20240624	0.00	N	347700	500	83 억	344837	N	N	N	N
5	20240731	131227	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2640	30	2	1.15	706840085	262279	54.35	2570	2765	2570	3390	1830	2610	2695.13	2.07	61661	2866	2737	2646	2517	2426	2692	2472	83	780	500	1720	5	1	16662017	440	-2.63	4.61	12	1.57	-1002.00	573.00	5509	20230906	-52.08	1613	20240624	63.67	3025	-12.73	20240226	1613	63.67	20240624	6160	-57.14	20230906	1613	63.67	20240624	0.00	N	347700	500	83 억	344837	N	N	N	N
6	20240731	121226	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2670	60	2	2.30	641789270	237738	49.27	2570	2765	2570	3390	1830	2610	2699.73	2.07	54175	2866	2737	2646	2517	2426	2692	2472	83	780	500	1720	5	1	16662017	445	-2.66	4.66	12	1.43	-1002.00	573.00	5509	20230906	-51.53	1613	20240624	65.53	3025	-11.74	20240226	1613	65.53	20240624	6160	-56.66	20230906	1613	65.53	20240624	0.00	N	347700	500	83 억	344837	N	N	N	N
7	20240731	111230	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2695	85	2	3.26	599104560	221776	45.96	2570	2765	2570	3390	1830	2610	2701.57	2.07	54708	2866	2737	2646	2517	2426	2692	2472	83	780	500	1720	5	1	16662017	449	-2.69	4.70	12	1.33	-1002.00	573.00	5509	20230906	-51.08	1613	20240624	67.08	3025	-10.91	20240226	1613	67.08	20240624	6160	-56.25	20230906	1613	67.08	20240624	0.00	N	347700	500	83 억	344837	N	N	N	N
8	20240731	101226	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2685	75	2	2.87	532677830	197076	40.84	2570	2765	2570	3390	1830	2610	2703.11	2.07	56085	2866	2737	2646	2517	2426	2692	2472	83	780	500	1720	5	1	16662017	447	-2.68	4.69	12	1.18	-1002.00	573.00	5509	20230906	-51.26	1613	20240624	66.46	3025	-11.24	20240226	1613	66.46	20240624	6160	-56.41	20230906	1613	66.46	20240624	0.00	N	347700	500	83 억	344837	N	N	N	N
9	20240731	091224	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2725	115	2	4.41	287660890	106595	22.09	2570	2755	2570	3390	1830	2610	2698.99	2.07	29232	2866	2737	2646	2517	2426	2692	2472	83	780	500	1720	5	1	16662017	454	-2.72	4.76	12	0.64	-1002.00	573.00	5509	20230906	-50.54	1613	20240624	68.94	3025	-9.92	20240226	1613	68.94	20240624	6160	-55.76	20230906	1613	68.94	20240624	0.00	N	347700	500	83 억	344837	N	N	N	N
10	20240730	161155	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2610	-105	5	-3.87	1261107540	480098	70.52	2715	2775	2555	3525	1905	2715	2626.76	1.82	39564	2991	2852	2716	2577	2441	2785	2510	83	810	500	1790	5	1	16662017	435	-2.60	4.55	12	2.88	-1002.00	573.00	5509	20230906	-52.62	1613	20240624	61.81	3025	-13.72	20240226	1613	61.81	20240624	6160	-57.63	20230906	1613	61.81	20240624	0.00	N	347700	500	83 억	303732	N	N	N	N
11	20240730	151220	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2635	-80	5	-2.95	1229702710	468100	68.76	2715	2775	2555	3525	1905	2715	2626.99	1.82	40462	2991	2852	2716	2577	2441	2785	2510	83	810	500	1790	5	1	16662017	439	-2.63	4.60	12	2.81	-1002.00	573.00	5509	20230906	-52.17	1613	20240624	63.36	3025	-12.89	20240226	1613	63.36	20240624	6160	-57.22	20230906	1613	63.36	20240624	0.00	N	347700	500	83 억	303732	N	N	N	N
12	20240730	141203	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2600	-115	5	-4.24	909941875	344779	50.65	2715	2775	2555	3525	1905	2715	2639.18	1.82	29426	2991	2852	2716	2577	2441	2785	2510	83	810	500	1790	5	1	16662017	433	-2.59	4.54	12	2.07	-1002.00	573.00	5509	20230906	-52.80	1613	20240624	61.19	3025	-14.05	20240226	1613	61.19	20240624	6160	-57.79	20230906	1613	61.19	20240624	0.00	N	347700	500	83 억	303732	N	N	N	N
13	20240730	131210	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2595	-120	5	-4.42	797837335	301545	44.30	2715	2775	2555	3525	1905	2715	2645.81	1.82	27249	2991	2852	2716	2577	2441	2785	2510	83	810	500	1790	5	1	16662017	432	-2.59	4.53	12	1.81	-1002.00	573.00	5509	20230906	-52.90	1613	20240624	60.88	3025	-14.21	20240226	1613	60.88	20240624	6160	-57.87	20230906	1613	60.88	20240624	0.00	N	347700	500	83 억	303732	N	N	N	N
14	20240730	121201	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2605	-110	5	-4.05	479783720	178519	26.22	2715	2775	2605	3525	1905	2715	2687.56	1.82	4400	2991	2852	2716	2577	2441	2785	2510	83	810	500	1790	5	1	16662017	434	-2.60	4.55	12	1.07	-1002.00	573.00	5509	20230906	-52.71	1613	20240624	61.50	3025	-13.88	20240226	1613	61.50	20240624	6160	-57.71	20230906	1613	61.50	20240624	0.00	N	347700	500	83 억	303732	N	N	N	N
15	20240730	111210	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2720	5	2	0.18	265203900	97952	14.39	2715	2775	2660	3525	1905	2715	2707.48	1.82	19062	2991	2852	2716	2577	2441	2785	2510	83	810	500	1790	5	1	16662017	453	-2.71	4.75	12	0.59	-1002.00	573.00	5509	20230906	-50.63	1613	20240624	68.63	3025	-10.08	20240226	1613	68.63	20240624	6160	-55.84	20230906	1613	68.63	20240624	0.00	N	347700	500	83 억	303732	N	N	N	N
16	20240730	101219	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2745	30	2	1.10	186420090	69213	10.17	2715	2745	2660	3525	1905	2715	2693.40	1.82	12330	2991	2852	2716	2577	2441	2785	2510	83	810	500	1790	5	1	16662017	457	-2.74	4.79	12	0.42	-1002.00	573.00	5509	20230906	-50.17	1613	20240624	70.18	3025	-9.26	20240226	1613	70.18	20240624	6160	-55.44	20230906	1613	70.18	20240624	0.00	N	347700	500	83 억	303732	N	N	N	N
17	20240730	091221	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2675	-40	5	-1.47	82673270	30653	4.50	2715	2745	2660	3525	1905	2715	2697.02	1.82	6831	2991	2852	2716	2577	2441	2785	2510	83	810	500	1790	5	1	16662017	446	-2.67	4.67	12	0.18	-1002.00	573.00	5509	20230906	-51.44	1613	20240624	65.84	3025	-11.57	20240226	1613	65.84	20240624	6160	-56.57	20230906	1613	65.84	20240624	0.00	N	347700	500	83 억	303732	N	N	N	N
18	20240729	161154	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2715	-75	5	-2.69	1861043890	679457	63.05	2800	2855	2580	3625	1955	2790	2739.02	1.61	40130	2963	2876	2768	2681	2573	2920	2725	83	835	500	1840	5	1	16662017	452	-2.71	4.74	12	4.08	-1002.00	573.00	5509	20230906	-50.72	1613	20240624	68.32	3025	-10.25	20240226	1613	68.32	20240624	6160	-55.93	20230906	1613	68.32	20240624	0.00	N	347700	500	83 억	268384	N	N	N	N
19	20240729	151211	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2690	-100	5	-3.58	1805524285	659021	61.15	2800	2855	2580	3625	1955	2790	2739.66	1.61	46187	2963	2876	2768	2681	2573	2920	2725	83	835	500	1840	5	1	16662017	448	-2.68	4.69	12	3.96	-1002.00	573.00	5509	20230906	-51.17	1613	20240624	66.77	3025	-11.07	20240226	1613	66.77	20240624	6160	-56.33	20230906	1613	66.77	20240624	0.00	N	347700	500	83 억	268384	N	N	N	N
20	20240729	141218	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2680	-110	5	-3.94	1685735260	614723	57.04	2800	2855	2580	3625	1955	2790	2742.22	1.61	56971	2963	2876	2768	2681	2573	2920	2725	83	835	500	1840	5	1	16662017	447	-2.67	4.68	12	3.69	-1002.00	573.00	5509	20230906	-51.35	1613	20240624	66.15	3025	-11.40	20240226	1613	66.15	20240624	6160	-56.49	20230906	1613	66.15	20240624	0.00	N	347700	500	83 억	268384	N	N	N	N
21	20240729	131215	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2745	-45	5	-1.61	1094100370	393324	36.50	2800	2855	2710	3625	1955	2790	2781.67	1.61	41988	2963	2876	2768	2681	2573	2920	2725	83	835	500	1840	5	1	16662017	457	-2.74	4.79	12	2.36	-1002.00	573.00	5509	20230906	-50.17	1613	20240624	70.18	3025	-9.26	20240226	1613	70.18	20240624	6160	-55.44	20230906	1613	70.18	20240624	0.00	N	347700	500	83 억	268384	N	N	N	N
22	20240729	121216	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2790	0	3	0.00	780169550	279625	25.95	2800	2855	2735	3625	1955	2790	2790.06	1.61	96251	2963	2876	2768	2681	2573	2920	2725	83	835	500	1840	5	1	16662017	465	-2.78	4.87	12	1.68	-1002.00	573.00	5509	20230906	-49.36	1613	20240624	72.97	3025	-7.77	20240226	1613	72.97	20240624	6160	-54.71	20230906	1613	72.97	20240624	0.00	N	347700	500	83 억	268384	N	N	N	N
23	20240729	111202	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2790	0	3	0.00	713476010	255805	23.74	2800	2855	2735	3625	1955	2790	2789.14	1.61	81358	2963	2876	2768	2681	2573	2920	2725	83	835	500	1840	5	1	16662017	465	-2.78	4.87	12	1.54	-1002.00	573.00	5509	20230906	-49.36	1613	20240624	72.97	3025	-7.77	20240226	1613	72.97	20240624	6160	-54.71	20230906	1613	72.97	20240624	0.00	N	347700	500	83 억	268384	N	N	N	N
24	20240729	101201	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2820	30	2	1.08	399067250	142972	13.27	2800	2855	2735	3625	1955	2790	2791.23	1.61	42135	2963	2876	2768	2681	2573	2920	2725	83	835	500	1840	5	1	16662017	470	-2.81	4.92	12	0.86	-1002.00	573.00	5509	20230906	-48.81	1613	20240624	74.83	3025	-6.78	20240226	1613	74.83	20240624	6160	-54.22	20230906	1613	74.83	20240624	0.00	N	347700	500	83 억	268384	N	N	N	N
25	20240729	091159	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2790	0	3	0.00	146897200	53030	4.92	2800	2820	2735	3625	1955	2790	2769.86	1.61	8288	2963	2876	2768	2681	2573	2920	2725	83	835	500	1840	5	1	16662017	465	-2.78	4.87	12	0.32	-1002.00	573.00	5509	20230906	-49.36	1613	20240624	72.97	3025	-7.77	20240226	1613	72.97	20240624	6160	-54.71	20230906	1613	72.97	20240624	0.00	N	347700	500	83 억	268384	N	N	N	N
26	20240726	161141	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2790	50	2	1.82	2944880840	1063780	88.92	2700	2855	2660	3560	1920	2740	2768.23	1.17	68556	2880	2810	2715	2645	2550	2845	2680	83	820	500	1800	5	1	16662017	465	-2.78	4.87	12	6.38	-1002.00	573.00	5509	20230906	-49.36	1613	20240624	72.97	3025	-7.77	20240226	1613	72.97	20240624	6160	-54.71	20230906	1613	72.97	20240624	0.00	N	347700	500	83 억	194496	N	N	N	N
27	20240726	151154	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2785	45	2	1.64	2830394040	1022702	85.48	2700	2855	2660	3560	1920	2740	2767.59	1.17	66003	2880	2810	2715	2645	2550	2845	2680	83	820	500	1800	5	1	16662017	464	-2.78	4.86	12	6.14	-1002.00	573.00	5509	20230906	-49.45	1613	20240624	72.66	3025	-7.93	20240226	1613	72.66	20240624	6160	-54.79	20230906	1613	72.66	20240624	0.00	N	347700	500	83 억	194496	N	N	N	N
28	20240726	141153	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2790	50	2	1.82	2538268485	916751	76.63	2700	2855	2660	3560	1920	2740	2768.79	1.17	57563	2880	2810	2715	2645	2550	2845	2680	83	820	500	1800	5	1	16662017	465	-2.78	4.87	12	5.50	-1002.00	573.00	5509	20230906	-49.36	1613	20240624	72.97	3025	-7.77	20240226	1613	72.97	20240624	6160	-54.71	20230906	1613	72.97	20240624	0.00	N	347700	500	83 억	194496	N	N	N	N
29	20240726	131154	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2785	45	2	1.64	1991656330	720051	60.19	2700	2855	2660	3560	1920	2740	2766.03	1.17	50529	2880	2810	2715	2645	2550	2845	2680	83	820	500	1800	5	1	16662017	464	-2.78	4.86	12	4.32	-1002.00	573.00	5509	20230906	-49.45	1613	20240624	72.66	3025	-7.93	20240226	1613	72.66	20240624	6160	-54.79	20230906	1613	72.66	20240624	0.00	N	347700	500	83 억	194496	N	N	N	N
30	20240726	121200	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2720	-20	5	-0.73	1116155470	407924	34.10	2700	2820	2660	3560	1920	2740	2736.18	1.17	49966	2880	2810	2715	2645	2550	2845	2680	83	820	500	1800	5	1	16662017	453	-2.71	4.75	12	2.45	-1002.00	573.00	5509	20230906	-50.63	1613	20240624	68.63	3025	-10.08	20240226	1613	68.63	20240624	6160	-55.84	20230906	1613	68.63	20240624	0.00	N	347700	500	83 억	194496	N	N	N	N
31	20240726	111159	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2735	-5	5	-0.18	902509945	329594	27.55	2700	2820	2660	3560	1920	2740	2738.24	1.17	42005	2880	2810	2715	2645	2550	2845	2680	83	820	500	1800	5	1	16662017	456	-2.73	4.77	12	1.98	-1002.00	573.00	5509	20230906	-50.35	1613	20240624	69.56	3025	-9.59	20240226	1613	69.56	20240624	6160	-55.60	20230906	1613	69.56	20240624	0.00	N	347700	500	83 억	194496	N	N	N	N
32	20240726	101152	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2750	10	2	0.36	809318710	295498	24.70	2700	2820	2660	3560	1920	2740	2738.83	1.17	37279	2880	2810	2715	2645	2550	2845	2680	83	820	500	1800	5	1	16662017	458	-2.74	4.80	12	1.77	-1002.00	573.00	5509	20230906	-50.08	1613	20240624	70.49	3025	-9.09	20240226	1613	70.49	20240624	6160	-55.36	20230906	1613	70.49	20240624	0.00	N	347700	500	83 억	194496	N	N	N	N
33	20240726	091151	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2745	5	2	0.18	456911180	166235	13.89	2700	2820	2660	3560	1920	2740	2748.63	1.17	2447	2880	2810	2715	2645	2550	2845	2680	83	820	500	1800	5	1	16662017	457	-2.74	4.79	12	1.00	-1002.00	573.00	5509	20230906	-50.17	1613	20240624	70.18	3025	-9.26	20240226	1613	70.18	20240624	6160	-55.44	20230906	1613	70.18	20240624	0.00	N	347700	500	83 억	194496	N	N	N	N
34	20240725	161149	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2740	50	2	1.86	3202601395	1186829	26.37	2660	2785	2620	3495	1885	2690	2698.23	0.82	58666	3196	2942	2586	2332	1976	3070	2460	83	805	500	1770	5	1	16662017	457	-2.73	4.78	12	7.12	-1002.00	573.00	5509	20230906	-50.26	1613	20240624	69.87	3025	-9.42	20240226	1613	69.87	20240624	6160	-55.52	20230906	1613	69.87	20240624	0.00	N	347700	500	83 억	135862	N	N	N	N
35	20240725	151203	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2730	40	2	1.49	3016578790	1118648	24.85	2660	2785	2620	3495	1885	2690	2696.63	0.82	56989	3196	2942	2586	2332	1976	3070	2460	83	805	500	1770	5	1	16662017	455	-2.72	4.76	12	6.71	-1002.00	573.00	5509	20230906	-50.44	1613	20240624	69.25	3025	-9.75	20240226	1613	69.25	20240624	6160	-55.68	20230906	1613	69.25	20240624	0.00	N	347700	500	83 억	135862	N	N	N	N
36	20240725	141158	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2685	-5	5	-0.19	2705619960	1003986	22.31	2660	2785	2620	3495	1885	2690	2694.88	0.82	49117	3196	2942	2586	2332	1976	3070	2460	83	805	500	1770	5	1	16662017	447	-2.68	4.69	12	6.03	-1002.00	573.00	5509	20230906	-51.26	1613	20240624	66.46	3025	-11.24	20240226	1613	66.46	20240624	6160	-56.41	20230906	1613	66.46	20240624	0.00	N	347700	500	83 억	135862	N	N	N	N
37	20240725	131150	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2680	-10	5	-0.37	2587105930	960077	21.33	2660	2785	2620	3495	1885	2690	2694.69	0.82	37657	3196	2942	2586	2332	1976	3070	2460	83	805	500	1770	5	1	16662017	447	-2.67	4.68	12	5.76	-1002.00	573.00	5509	20230906	-51.35	1613	20240624	66.15	3025	-11.40	20240226	1613	66.15	20240624	6160	-56.49	20230906	1613	66.15	20240624	0.00	N	347700	500	83 억	135862	N	N	N	N
38	20240725	121156	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2690	0	3	0.00	2394257955	888315	19.74	2660	2785	2620	3495	1885	2690	2695.28	0.82	28706	3196	2942	2586	2332	1976	3070	2460	83	805	500	1770	5	1	16662017	448	-2.68	4.69	12	5.33	-1002.00	573.00	5509	20230906	-51.17	1613	20240624	66.77	3025	-11.07	20240226	1613	66.77	20240624	6160	-56.33	20230906	1613	66.77	20240624	0.00	N	347700	500	83 억	135862	N	N	N	N
39	20240725	111154	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2690	0	3	0.00	2199856350	815868	18.13	2660	2785	2620	3495	1885	2690	2696.34	0.82	12670	3196	2942	2586	2332	1976	3070	2460	83	805	500	1770	5	1	16662017	448	-2.68	4.69	12	4.90	-1002.00	573.00	5509	20230906	-51.17	1613	20240624	66.77	3025	-11.07	20240226	1613	66.77	20240624	6160	-56.33	20230906	1613	66.77	20240624	0.00	N	347700	500	83 억	135862	N	N	N	N
40	20240725	101147	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2695	5	2	0.19	1621011035	603492	13.41	2660	2785	2620	3495	1885	2690	2686.05	0.82	22612	3196	2942	2586	2332	1976	3070	2460	83	805	500	1770	5	1	16662017	449	-2.69	4.70	12	3.62	-1002.00	573.00	5509	20230906	-51.08	1613	20240624	67.08	3025	-10.91	20240226	1613	67.08	20240624	6160	-56.25	20230906	1613	67.08	20240624	0.00	N	347700	500	83 억	135862	N	N	N	N
41	20240725	091142	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2690	0	3	0.00	870643685	323001	7.18	2660	2785	2635	3495	1885	2690	2695.49	0.82	5373	3196	2942	2586	2332	1976	3070	2460	83	805	500	1770	5	1	16662017	448	-2.68	4.69	12	1.94	-1002.00	573.00	5509	20230906	-51.17	1613	20240624	66.77	3025	-11.07	20240226	1613	66.77	20240624	6160	-56.33	20230906	1613	66.77	20240624	0.00	N	347700	500	83 억	135862	N	N	N	N
42	20240724	161140	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2690	210	2	8.47	11461932060	4481220	57.75	2360	2840	2230	3220	1740	2480	2557.61	0.49	57127	3050	2765	2620	2335	2190	2692	2262	83	740	500	1630	5	1	16662017	448	-2.68	4.69	12	26.89	-1002.00	573.00	5509	20230906	-51.17	1613	20240624	66.77	3025	-11.07	20240226	1613	66.77	20240624	6160	-56.33	20230906	1613	66.77	20240624	0.03	N	347700	500	83 억	81638	N	N	N	N
43	20240724	151158	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2680	200	2	8.06	11193671090	4380668	56.46	2360	2840	2230	3220	1740	2480	2555.28	0.49	58702	3050	2765	2620	2335	2190	2692	2262	83	740	500	1630	5	1	16662017	447	-2.67	4.68	12	26.29	-1002.00	573.00	5509	20230906	-51.35	1613	20240624	66.15	3025	-11.40	20240226	1613	66.15	20240624	6160	-56.49	20230906	1613	66.15	20240624	0.03	N	347700	500	83 억	81638	N	N	N	N
44	20240724	141152	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2605	125	2	5.04	8852641175	3510067	45.24	2360	2840	2230	3220	1740	2480	2522.10	0.49	72596	3050	2765	2620	2335	2190	2692	2262	83	740	500	1630	5	1	16662017	434	-2.60	4.55	12	21.07	-1002.00	573.00	5509	20230906	-52.71	1613	20240624	61.50	3025	-13.88	20240226	1613	61.50	20240624	6160	-57.71	20230906	1613	61.50	20240624	0.03	N	347700	500	83 억	81638	N	N	N	N
45	20240724	131157	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2395	-85	5	-3.43	3187489245	1377416	17.75	2360	2445	2230	3220	1740	2480	2313.82	0.49	147238	3050	2765	2620	2335	2190	2692	2262	83	740	500	1630	5	1	16662017	399	-2.39	4.18	12	8.27	-1002.00	573.00	5509	20230906	-56.53	1613	20240624	48.48	3025	-20.83	20240226	1613	48.48	20240624	6160	-61.12	20230906	1613	48.48	20240624	0.03	N	347700	500	83 억	81638	N	N	N	N
46	20240724	121155	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2340	-140	5	-5.65	2768766635	1202195	15.49	2360	2380	2230	3220	1740	2480	2302.74	0.49	171228	3050	2765	2620	2335	2190	2692	2262	83	740	500	1630	5	1	16662017	390	-2.34	4.08	12	7.22	-1002.00	573.00	5509	20230906	-57.52	1613	20240624	45.07	3025	-22.64	20240226	1613	45.07	20240624	6160	-62.01	20230906	1613	45.07	20240624	0.03	N	347700	500	83 억	81638	N	N	N	N
47	20240724	111153	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2305	-175	5	-7.06	2633653305	1144270	14.75	2360	2380	2230	3220	1740	2480	2301.23	0.49	176301	3050	2765	2620	2335	2190	2692	2262	83	740	500	1630	5	1	16662017	384	-2.30	4.02	12	6.87	-1002.00	573.00	5509	20230906	-58.16	1613	20240624	42.90	3025	-23.80	20240226	1613	42.90	20240624	6160	-62.58	20230906	1613	42.90	20240624	0.03	N	347700	500	83 억	81638	N	N	N	N
48	20240724	101220	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2330	-150	5	-6.05	2091794000	911852	11.75	2360	2380	2230	3220	1740	2480	2293.52	0.49	165965	3050	2765	2620	2335	2190	2692	2262	83	740	500	1630	5	1	16662017	388	-2.33	4.07	12	5.47	-1002.00	573.00	5509	20230906	-57.71	1613	20240624	44.45	3025	-22.98	20240226	1613	44.45	20240624	6160	-62.18	20230906	1613	44.45	20240624	0.03	N	347700	500	83 억	81638	N	N	N	N
49	20240724	091142	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2265	-215	5	-8.67	884637230	380383	4.90	2360	2380	2265	3220	1740	2480	2324.68	0.49	37145	3050	2765	2620	2335	2190	2692	2262	83	740	500	1630	5	1	16662017	377	-2.26	3.95	12	2.28	-1002.00	573.00	5509	20230906	-58.89	1613	20240624	40.42	3025	-25.12	20240226	1613	40.42	20240624	6160	-63.23	20230906	1613	40.42	20240624	0.03	N	347700	500	83 억	81638	N	N	N	N
50	20240723	161134	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2480	40	2	1.64	20932762685	7723783	208.58	2845	2905	2475	3170	1710	2440	2710.53	0.27	16518	2809	2624	2255	2070	1701	2717	2163	83	730	500	1610	5	1	16662017	413	-2.48	4.33	12	46.36	-1002.00	573.00	5509	20230906	-54.98	1613	20240624	53.75	3025	-18.02	20240226	1613	53.75	20240624	6160	-59.74	20230906	1613	53.75	20240624	0.05	N	347700	500	83 억	44336	N	N	N	N
51	20240723	151203	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2480	40	2	1.64	20553505825	7570846	204.45	2845	2905	2475	3170	1710	2440	2714.92	0.27	-451	2809	2624	2255	2070	1701	2717	2163	83	730	500	1610	5	1	16662017	413	-2.48	4.33	12	45.44	-1002.00	573.00	5509	20230906	-54.98	1613	20240624	53.75	3025	-18.02	20240226	1613	53.75	20240624	6160	-59.74	20230906	1613	53.75	20240624	0.05	N	347700	500	83 억	44336	N	N	N	N
52	20240723	141137	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2510	70	2	2.87	20028722550	7361057	198.78	2845	2905	2485	3170	1710	2440	2721.00	0.27	-14043	2809	2624	2255	2070	1701	2717	2163	83	730	500	1610	5	1	16662017	418	-2.50	4.38	12	44.18	-1002.00	573.00	5509	20230906	-54.44	1613	20240624	55.61	3025	-17.02	20240226	1613	55.61	20240624	6160	-59.25	20230906	1613	55.61	20240624	0.05	N	347700	500	83 억	44336	N	N	N	N
53	20240723	131134	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2620	180	2	7.38	18333077780	6694663	180.79	2845	2905	2605	3170	1710	2440	2738.58	0.27	-32047	2809	2624	2255	2070	1701	2717	2163	83	730	500	1610	5	1	16662017	437	-2.61	4.57	12	40.18	-1002.00	573.00	5509	20230906	-52.44	1613	20240624	62.43	3025	-13.39	20240226	1613	62.43	20240624	6160	-57.47	20230906	1613	62.43	20240624	0.05	N	347700	500	83 억	44336	N	N	N	N
54	20240723	121143	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2685	245	2	10.04	16396178895	5973876	161.32	2845	2905	2605	3170	1710	2440	2744.78	0.27	-39625	2809	2624	2255	2070	1701	2717	2163	83	730	500	1610	5	1	16662017	447	-2.68	4.69	12	35.85	-1002.00	573.00	5509	20230906	-51.26	1613	20240624	66.46	3025	-11.24	20240226	1613	66.46	20240624	6160	-56.41	20230906	1613	66.46	20240624	0.05	N	347700	500	83 억	44336	N	N	N	N
55	20240723	111140	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2680	240	2	9.84	15806174125	5754656	155.40	2845	2905	2605	3170	1710	2440	2746.81	0.27	-42714	2809	2624	2255	2070	1701	2717	2163	83	730	500	1610	5	1	16662017	447	-2.67	4.68	12	34.54	-1002.00	573.00	5509	20230906	-51.35	1613	20240624	66.15	3025	-11.40	20240226	1613	66.15	20240624	6160	-56.49	20230906	1613	66.15	20240624	0.05	N	347700	500	83 억	44336	N	N	N	N
56	20240723	101135	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2745	305	2	12.50	13411027205	4869601	131.50	2845	2905	2605	3170	1710	2440	2754.20	0.27	-86296	2809	2624	2255	2070	1701	2717	2163	83	730	500	1610	5	1	16662017	457	-2.74	4.79	12	29.23	-1002.00	573.00	5509	20230906	-50.17	1613	20240624	70.18	3025	-9.26	20240226	1613	70.18	20240624	6160	-55.44	20230906	1613	70.18	20240624	0.05	N	347700	500	83 억	44336	N	N	N	N
57	20240723	091149	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2690	250	2	10.25	6930276810	2490386	67.25	2845	2905	2630	3170	1710	2440	2783.17	0.27	-21105	2809	2624	2255	2070	1701	2717	2163	83	730	500	1610	5	1	16662017	448	-2.68	4.69	12	14.95	-1002.00	573.00	5509	20230906	-51.17	1613	20240624	66.77	3025	-11.07	20240226	1613	66.77	20240624	6160	-56.33	20230906	1613	66.77	20240624	0.05	N	347700	500	83 억	44336	N	N	N	N
58	20240722	161127	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2440	560	1	29.79	8565391386	3701806	508.27	1887	2440	1886	2440	1316	1880	2313.66	0.75	-68131	2106	1993	1883	1770	1660	2049	1826	83	560	500	1240	5	1	16662017	407	-2.44	4.26	12	22.22	-1002.00	573.00	5509	20230906	-55.71	1613	20240624	51.27	3025	-19.34	20240226	1613	51.27	20240624	6160	-60.39	20230906	1613	51.27	20240624	0.06	N	347700	500	83 억	125423	N	N	N	N
59	20240722	151139	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2440	560	1	29.79	8542950706	3692609	507.01	1887	2440	1886	2440	1316	1880	2313.63	0.75	-76604	2106	1993	1883	1770	1660	2049	1826	83	560	500	1240	5	1	16662017	407	-2.44	4.26	12	22.16	-1002.00	573.00	5509	20230906	-55.71	1613	20240624	51.27	3025	-19.34	20240226	1613	51.27	20240624	6160	-60.39	20230906	1613	51.27	20240624	0.06	N	347700	500	83 억	125423	N	N	N	N
60	20240722	141146	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2440	560	1	29.79	8521754426	3683922	505.81	1887	2440	1886	2440	1316	1880	2313.34	0.75	-76604	2106	1993	1883	1770	1660	2049	1826	83	560	500	1240	5	1	16662017	407	-2.44	4.26	12	22.11	-1002.00	573.00	5509	20230906	-55.71	1613	20240624	51.27	3025	-19.34	20240226	1613	51.27	20240624	6160	-60.39	20230906	1613	51.27	20240624	0.06	N	347700	500	83 억	125423	N	N	N	N
61	20240722	131142	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2440	560	1	29.79	8506287266	3677583	504.94	1887	2440	1886	2440	1316	1880	2313.12	0.75	-76604	2106	1993	1883	1770	1660	2049	1826	83	560	500	1240	5	1	16662017	407	-2.44	4.26	12	22.07	-1002.00	573.00	5509	20230906	-55.71	1613	20240624	51.27	3025	-19.34	20240226	1613	51.27	20240624	6160	-60.39	20230906	1613	51.27	20240624	0.06	N	347700	500	83 억	125423	N	N	N	N
62	20240722	121140	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2440	560	1	29.79	8486123106	3669319	503.81	1887	2440	1886	2440	1316	1880	2312.83	0.75	-76604	2106	1993	1883	1770	1660	2049	1826	83	560	500	1240	5	1	16662017	407	-2.44	4.26	12	22.02	-1002.00	573.00	5509	20230906	-55.71	1613	20240624	51.27	3025	-19.34	20240226	1613	51.27	20240624	6160	-60.39	20230906	1613	51.27	20240624	0.06	N	347700	500	83 억	125423	N	N	N	N
63	20240722	111137	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2440	560	1	29.79	8447488146	3653485	501.64	1887	2440	1886	2440	1316	1880	2312.28	0.75	-76604	2106	1993	1883	1770	1660	2049	1826	83	560	500	1240	5	1	16662017	407	-2.44	4.26	12	21.93	-1002.00	573.00	5509	20230906	-55.71	1613	20240624	51.27	3025	-19.34	20240226	1613	51.27	20240624	6160	-60.39	20230906	1613	51.27	20240624	0.06	N	347700	500	83 억	125423	N	N	N	N
64	20240722	101137	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2440	560	1	29.79	8296281346	3591515	493.13	1887	2440	1886	2440	1316	1880	2310.08	0.75	-76604	2106	1993	1883	1770	1660	2049	1826	83	560	500	1240	5	1	16662017	407	-2.44	4.26	12	21.56	-1002.00	573.00	5509	20230906	-55.71	1613	20240624	51.27	3025	-19.34	20240226	1613	51.27	20240624	6160	-60.39	20230906	1613	51.27	20240624	0.06	N	347700	500	83 억	125423	N	N	N	N
65	20240722	091140	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2260	380	2	20.21	2380596121	1097007	150.62	1887	2310	1886	2440	1316	1880	2170.32	0.75	-39118	2106	1993	1883	1770	1660	2049	1826	83	560	500	1240	5	1	16662017	377	-2.26	3.94	12	6.58	-1002.00	573.00	5509	20230906	-58.98	1613	20240624	40.11	3025	-25.29	20240226	1613	40.11	20240624	6160	-63.31	20230906	1613	40.11	20240624	0.06	N	347700	500	83 억	125423	N	N	N	N
66	20240719	161109	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1880	82	2	4.56	1387730106	728122	147.59	1781	1996	1773	2335	1259	1798	1905.91	0.22	95649	1938	1867	1774	1703	1610	1903	1739	83	537	500	1180	1	1	16662017	313	-1.88	3.28	12	4.37	-1002.00	573.00	5509	20230906	-65.87	1613	20240624	16.55	3025	-37.85	20240226	1613	16.55	20240624	6160	-69.48	20230906	1613	16.55	20240624	0.06	N	347700	500	83 억	36160	N	N	N	N
67	20240719	151121	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1918	120	2	6.67	1345080330	705538	143.02	1781	1996	1773	2335	1259	1798	1906.46	0.22	89014	1938	1867	1774	1703	1610	1903	1739	83	537	500	1180	1	1	16662017	320	-1.91	3.35	12	4.23	-1002.00	573.00	5509	20230906	-65.18	1613	20240624	18.91	3025	-36.60	20240226	1613	18.91	20240624	6160	-68.86	20230906	1613	18.91	20240624	0.06	N	347700	500	83 억	36160	N	N	N	N
68	20240719	141123	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1891	93	2	5.17	1295937023	679745	137.79	1781	1996	1773	2335	1259	1798	1906.50	0.22	82743	1938	1867	1774	1703	1610	1903	1739	83	537	500	1180	1	1	16662017	315	-1.89	3.30	12	4.08	-1002.00	573.00	5509	20230906	-65.67	1613	20240624	17.23	3025	-37.49	20240226	1613	17.23	20240624	6160	-69.30	20230906	1613	17.23	20240624	0.06	N	347700	500	83 억	36160	N	N	N	N
69	20240719	131113	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1870	72	2	4.00	1237612214	648859	131.53	1781	1996	1773	2335	1259	1798	1907.37	0.22	87409	1938	1867	1774	1703	1610	1903	1739	83	537	500	1180	1	1	16662017	312	-1.87	3.26	12	3.89	-1002.00	573.00	5509	20230906	-66.06	1613	20240624	15.93	3025	-38.18	20240226	1613	15.93	20240624	6160	-69.64	20230906	1613	15.93	20240624	0.06	N	347700	500	83 억	36160	N	N	N	N
70	20240719	121111	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1935	137	2	7.62	1042787264	545493	110.57	1781	1996	1773	2335	1259	1798	1911.64	0.22	70247	1938	1867	1774	1703	1610	1903	1739	83	537	500	1180	1	1	16662017	322	-1.93	3.38	12	3.27	-1002.00	573.00	5509	20230906	-64.88	1613	20240624	19.96	3025	-36.03	20240226	1613	19.96	20240624	6160	-68.59	20230906	1613	19.96	20240624	0.06	N	347700	500	83 억	36160	N	N	N	N
71	20240719	111123	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1881	83	2	4.62	370655712	199320	40.40	1781	1890	1773	2335	1259	1798	1859.60	0.22	48157	1938	1867	1774	1703	1610	1903	1739	83	537	500	1180	1	1	16662017	313	-1.88	3.28	12	1.20	-1002.00	573.00	5509	20230906	-65.86	1613	20240624	16.62	3025	-37.82	20240226	1613	16.62	20240624	6160	-69.46	20230906	1613	16.62	20240624	0.06	N	347700	500	83 억	36160	N	N	N	N
72	20240719	101110	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1881	83	2	4.62	287992965	155085	31.44	1781	1890	1773	2335	1259	1798	1857.00	0.22	35176	1938	1867	1774	1703	1610	1903	1739	83	537	500	1180	1	1	16662017	313	-1.88	3.28	12	0.93	-1002.00	573.00	5509	20230906	-65.86	1613	20240624	16.62	3025	-37.82	20240226	1613	16.62	20240624	6160	-69.46	20230906	1613	16.62	20240624	0.06	N	347700	500	83 억	36160	N	N	N	N
73	20240719	091126	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1811	13	2	0.72	23300690	12865	2.61	1781	1833	1773	2335	1259	1798	1811.17	0.22	6730	1938	1867	1774	1703	1610	1903	1739	83	537	500	1180	1	1	16662017	302	-1.81	3.16	12	0.08	-1002.00	573.00	5509	20230906	-67.13	1613	20240624	12.28	3025	-40.13	20240226	1613	12.28	20240624	6160	-70.60	20230906	1613	12.28	20240624	0.06	N	347700	500	83 억	36160	N	N	N	N
74	20240718	161102	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1798	88	2	5.15	880416205	491618	505.84	1681	1845	1681	2220	1197	1710	1790.85	0.06	25659	1733	1721	1708	1696	1683	1715	1690	83	510	500	1120	1	1	16662017	300	-1.79	3.14	12	2.95	-1002.00	573.00	5509	20230906	-67.36	1613	20240624	11.47	3025	-40.56	20240226	1613	11.47	20240624	6160	-70.81	20230906	1613	11.47	20240624	0.06	N	347700	500	83 억	10381	N	N	N	N
75	20240718	151113	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1809	99	2	5.79	845301676	472095	485.75	1681	1845	1681	2220	1197	1710	1790.53	0.06	25632	1733	1721	1708	1696	1683	1715	1690	83	510	500	1120	1	1	16662017	301	-1.81	3.16	12	2.83	-1002.00	573.00	5509	20230906	-67.16	1613	20240624	12.15	3025	-40.20	20240226	1613	12.15	20240624	6160	-70.63	20230906	1613	12.15	20240624	0.06	N	347700	500	83 억	10381	N	N	N	N
76	20240718	141104	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1807	97	2	5.67	811092120	453096	466.20	1681	1845	1681	2220	1197	1710	1790.11	0.06	24671	1733	1721	1708	1696	1683	1715	1690	83	510	500	1120	1	1	16662017	301	-1.80	3.15	12	2.72	-1002.00	573.00	5509	20230906	-67.20	1613	20240624	12.03	3025	-40.26	20240226	1613	12.03	20240624	6160	-70.67	20230906	1613	12.03	20240624	0.06	N	347700	500	83 억	10381	N	N	N	N
77	20240718	131105	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1825	115	2	6.73	753818052	421374	433.56	1681	1845	1681	2220	1197	1710	1788.95	0.06	22082	1733	1721	1708	1696	1683	1715	1690	83	510	500	1120	1	1	16662017	304	-1.82	3.18	12	2.53	-1002.00	573.00	5509	20230906	-66.87	1613	20240624	13.14	3025	-39.67	20240226	1613	13.14	20240624	6160	-70.37	20230906	1613	13.14	20240624	0.06	N	347700	500	83 억	10381	N	N	N	N
78	20240718	121104	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1796	86	2	5.03	658887201	369076	379.75	1681	1845	1681	2220	1197	1710	1785.23	0.06	3559	1733	1721	1708	1696	1683	1715	1690	83	510	500	1120	1	1	16662017	299	-1.79	3.13	12	2.22	-1002.00	573.00	5509	20230906	-67.40	1613	20240624	11.35	3025	-40.63	20240226	1613	11.35	20240624	6160	-70.84	20230906	1613	11.35	20240624	0.06	N	347700	500	83 억	10381	N	N	N	N
79	20240718	111112	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1770	60	2	3.51	615369609	344646	354.61	1681	1845	1681	2220	1197	1710	1785.51	0.06	-8107	1733	1721	1708	1696	1683	1715	1690	83	510	500	1120	1	1	16662017	295	-1.77	3.09	12	2.07	-1002.00	573.00	5509	20230906	-67.87	1613	20240624	9.73	3025	-41.49	20240226	1613	9.73	20240624	6160	-71.27	20230906	1613	9.73	20240624	0.06	N	347700	500	83 억	10381	N	N	N	N
80	20240718	101114	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1780	70	2	4.09	530370617	296414	304.99	1681	1845	1681	2220	1197	1710	1789.29	0.06	-3174	1733	1721	1708	1696	1683	1715	1690	83	510	500	1120	1	1	16662017	297	-1.78	3.11	12	1.78	-1002.00	573.00	5509	20230906	-67.69	1613	20240624	10.35	3025	-41.16	20240226	1613	10.35	20240624	6160	-71.10	20230906	1613	10.35	20240624	0.06	N	347700	500	83 억	10381	N	N	N	N
81	20240718	091116	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1791	81	2	4.74	91428541	52944	54.48	1681	1792	1681	2220	1197	1710	1726.89	0.06	27280	1733	1721	1708	1696	1683	1715	1690	83	510	500	1120	1	1	16662017	298	-1.79	3.13	12	0.32	-1002.00	573.00	5509	20230906	-67.49	1613	20240624	11.04	3025	-40.79	20240226	1613	11.04	20240624	6160	-70.93	20230906	1613	11.04	20240624	0.06	N	347700	500	83 억	10381	N	N	N	N
82	20240717	161201	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1710	-8	5	-0.47	165824141	97165	183.86	1712	1720	1695	2230	1203	1718	1706.62	0.05	2166	1759	1738	1725	1704	1691	1732	1698	83	512	500	1130	1	1	16662017	285	-1.71	2.98	12	0.58	-1002.00	573.00	5509	20230906	-68.96	1613	20240624	6.01	3025	-43.47	20240226	1613	6.01	20240624	6160	-72.24	20230906	1613	6.01	20240624	0.06	N	347700	500	83 억	8215	N	N	N	N
83	20240717	151207	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1712	-6	5	-0.35	156530379	91710	173.54	1712	1720	1695	2230	1203	1718	1706.80	0.05	1810	1759	1738	1725	1704	1691	1732	1698	83	512	500	1130	1	1	16662017	285	-1.71	2.99	12	0.55	-1002.00	573.00	5509	20230906	-68.92	1613	20240624	6.14	3025	-43.40	20240226	1613	6.14	20240624	6160	-72.21	20230906	1613	6.14	20240624	0.06	N	347700	500	83 억	8215	N	N	N	N
84	20240717	141204	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1719	1	2	0.06	115010114	67399	127.54	1712	1720	1695	2230	1203	1718	1706.41	0.05	3436	1759	1738	1725	1704	1691	1732	1698	83	512	500	1130	1	1	16662017	286	-1.72	3.00	12	0.40	-1002.00	573.00	5509	20230906	-68.80	1613	20240624	6.57	3025	-43.17	20240226	1613	6.57	20240624	6160	-72.09	20230906	1613	6.57	20240624	0.06	N	347700	500	83 억	8215	N	N	N	N
85	20240717	131201	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1715	-3	5	-0.17	96569078	56652	107.20	1712	1719	1695	2230	1203	1718	1704.60	0.05	2889	1759	1738	1725	1704	1691	1732	1698	83	512	500	1130	1	1	16662017	286	-1.71	2.99	12	0.34	-1002.00	573.00	5509	20230906	-68.87	1613	20240624	6.32	3025	-43.31	20240226	1613	6.32	20240624	6160	-72.16	20230906	1613	6.32	20240624	0.06	N	347700	500	83 억	8215	N	N	N	N
86	20240717	121203	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1716	-2	5	-0.12	86068652	50518	95.59	1712	1716	1695	2230	1203	1718	1703.72	0.05	967	1759	1738	1725	1704	1691	1732	1698	83	512	500	1130	1	1	16662017	286	-1.71	2.99	12	0.30	-1002.00	573.00	5509	20230906	-68.85	1613	20240624	6.39	3025	-43.27	20240226	1613	6.39	20240624	6160	-72.14	20230906	1613	6.39	20240624	0.06	N	347700	500	83 억	8215	N	N	N	N
87	20240717	111205	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1712	-6	5	-0.35	77939189	45767	86.60	1712	1715	1695	2230	1203	1718	1702.96	0.05	746	1759	1738	1725	1704	1691	1732	1698	83	512	500	1130	1	1	16662017	285	-1.71	2.99	12	0.27	-1002.00	573.00	5509	20230906	-68.92	1613	20240624	6.14	3025	-43.40	20240226	1613	6.14	20240624	6160	-72.21	20230906	1613	6.14	20240624	0.06	N	347700	500	83 억	8215	N	N	N	N
88	20240717	101208	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1704	-14	5	-0.81	35085914	20559	38.90	1712	1715	1700	2230	1203	1718	1706.60	0.05	3481	1759	1738	1725	1704	1691	1732	1698	83	512	500	1130	1	1	16662017	284	-1.70	2.97	12	0.12	-1002.00	573.00	5509	20230906	-69.07	1613	20240624	5.64	3025	-43.67	20240226	1613	5.64	20240624	6160	-72.34	20230906	1613	5.64	20240624	0.06	N	347700	500	83 억	8215	N	N	N	N
89	20240717	090949	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1712	-6	5	-0.35	5539662	3236	6.12	1712	1713	1709	2230	1203	1718	1711.89	0.05	708	1759	1738	1725	1704	1691	1732	1698	83	512	500	1130	1	1	16662017	285	-1.71	2.99	12	0.02	-1002.00	573.00	5509	20230906	-68.92	1613	20240624	6.14	3025	-43.40	20240226	1613	6.14	20240624	6160	-72.21	20230906	1613	6.14	20240624	0.06	N	347700	500	83 억	8215	N	N	N	N
90	20240716	161205	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1718	-28	5	-1.60	90498404	52641	92.32	1746	1746	1712	2265	1223	1746	1719.17	0.06	-1945	1816	1781	1762	1727	1708	1771	1717	83	519	500	1150	1	1	16662017	286	-1.71	3.00	12	0.32	-1002.00	573.00	5509	20230906	-68.81	1613	20240624	6.51	3025	-43.21	20240226	1613	6.51	20240624	6160	-72.11	20230906	1613	6.51	20240624	0.07	N	347700	500	83 억	10149	N	N	N	N
91	20240716	151219	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1725	-21	5	-1.20	87067111	50644	88.82	1746	1746	1712	2265	1223	1746	1719.20	0.06	-1719	1816	1781	1762	1727	1708	1771	1717	83	519	500	1150	1	1	16662017	287	-1.72	3.01	12	0.30	-1002.00	573.00	5509	20230906	-68.69	1613	20240624	6.94	3025	-42.98	20240226	1613	6.94	20240624	6160	-72.00	20230906	1613	6.94	20240624	0.07	N	347700	500	83 억	10149	N	N	N	N
92	20240716	141213	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1720	-26	5	-1.49	84112660	48927	85.81	1746	1746	1712	2265	1223	1746	1719.15	0.06	-1356	1816	1781	1762	1727	1708	1771	1717	83	519	500	1150	1	1	16662017	287	-1.72	3.00	12	0.29	-1002.00	573.00	5509	20230906	-68.78	1613	20240624	6.63	3025	-43.14	20240226	1613	6.63	20240624	6160	-72.08	20230906	1613	6.63	20240624	0.07	N	347700	500	83 억	10149	N	N	N	N
93	20240716	131214	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1718	-28	5	-1.60	77091511	44833	78.63	1746	1746	1713	2265	1223	1746	1719.53	0.06	-1346	1816	1781	1762	1727	1708	1771	1717	83	519	500	1150	1	1	16662017	286	-1.71	3.00	12	0.27	-1002.00	573.00	5509	20230906	-68.81	1613	20240624	6.51	3025	-43.21	20240226	1613	6.51	20240624	6160	-72.11	20230906	1613	6.51	20240624	0.07	N	347700	500	83 억	10149	N	N	N	N
94	20240716	121210	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1726	-20	5	-1.15	75128845	43692	76.63	1746	1746	1713	2265	1223	1746	1719.51	0.06	-1346	1816	1781	1762	1727	1708	1771	1717	83	519	500	1150	1	1	16662017	288	-1.72	3.01	12	0.26	-1002.00	573.00	5509	20230906	-68.67	1613	20240624	7.01	3025	-42.94	20240226	1613	7.01	20240624	6160	-71.98	20230906	1613	7.01	20240624	0.07	N	347700	500	83 억	10149	N	N	N	N
95	20240716	111213	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1720	-26	5	-1.49	59374410	34538	60.57	1746	1746	1713	2265	1223	1746	1719.10	0.06	-2837	1816	1781	1762	1727	1708	1771	1717	83	519	500	1150	1	1	16662017	287	-1.72	3.00	12	0.21	-1002.00	573.00	5509	20230906	-68.78	1613	20240624	6.63	3025	-43.14	20240226	1613	6.63	20240624	6160	-72.08	20230906	1613	6.63	20240624	0.07	N	347700	500	83 억	10149	N	N	N	N
96	20240716	101212	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1727	-19	5	-1.09	21273226	12322	21.61	1746	1746	1718	2265	1223	1746	1726.44	0.06	-1537	1816	1781	1762	1727	1708	1771	1717	83	519	500	1150	1	1	16662017	288	-1.72	3.01	12	0.07	-1002.00	573.00	5509	20230906	-68.65	1613	20240624	7.07	3025	-42.91	20240226	1613	7.07	20240624	6160	-71.96	20230906	1613	7.07	20240624	0.07	N	347700	500	83 억	10149	N	N	N	N
97	20240716	091211	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1731	-15	5	-0.86	4626355	2666	4.68	1746	1746	1728	2265	1223	1746	1735.32	0.06	-13	1816	1781	1762	1727	1708	1771	1717	83	519	500	1150	1	1	16662017	288	-1.73	3.02	12	0.02	-1002.00	573.00	5509	20230906	-68.58	1613	20240624	7.32	3025	-42.78	20240226	1613	7.32	20240624	6160	-71.90	20230906	1613	7.32	20240624	0.07	N	347700	500	83 억	10149	N	N	N	N
98	20240715	161153	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1746	-34	5	-1.91	100183517	56989	55.27	1766	1797	1743	2310	1246	1780	1758.03	0.11	-8799	1833	1806	1753	1726	1673	1820	1740	83	530	500	1170	1	1	16662017	291	-1.74	3.05	12	0.34	-1002.00	573.00	5509	20230906	-68.31	1613	20240624	8.25	3025	-42.28	20240226	1613	8.25	20240624	6160	-71.66	20230906	1613	8.25	20240624	0.07	N	347700	500	83 억	18867	N	N	N	N
99	20240715	151201	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1756	-24	5	-1.35	98424901	55982	54.29	1766	1797	1743	2310	1246	1780	1758.14	0.11	-8715	1833	1806	1753	1726	1673	1820	1740	83	530	500	1170	1	1	16662017	293	-1.75	3.06	12	0.34	-1002.00	573.00	5509	20230906	-68.12	1613	20240624	8.87	3025	-41.95	20240226	1613	8.87	20240624	6160	-71.49	20230906	1613	8.87	20240624	0.07	N	347700	500	83 억	18867	N	N	N	N
100	20240715	141158	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1749	-31	5	-1.74	80324522	45626	44.25	1766	1797	1744	2310	1246	1780	1760.49	0.11	-3463	1833	1806	1753	1726	1673	1820	1740	83	530	500	1170	1	1	16662017	291	-1.75	3.05	12	0.27	-1002.00	573.00	5509	20230906	-68.25	1613	20240624	8.43	3025	-42.18	20240226	1613	8.43	20240624	6160	-71.61	20230906	1613	8.43	20240624	0.07	N	347700	500	83 억	18867	N	N	N	N
101	20240715	131201	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1749	-31	5	-1.74	70996123	40298	39.08	1766	1797	1744	2310	1246	1780	1761.77	0.11	-1063	1833	1806	1753	1726	1673	1820	1740	83	530	500	1170	1	1	16662017	291	-1.75	3.05	12	0.24	-1002.00	573.00	5509	20230906	-68.25	1613	20240624	8.43	3025	-42.18	20240226	1613	8.43	20240624	6160	-71.61	20230906	1613	8.43	20240624	0.07	N	347700	500	83 억	18867	N	N	N	N
102	20240715	121159	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1752	-28	5	-1.57	56714274	32129	31.16	1766	1797	1752	2310	1246	1780	1765.20	0.11	1012	1833	1806	1753	1726	1673	1820	1740	83	530	500	1170	1	1	16662017	292	-1.75	3.06	12	0.19	-1002.00	573.00	5509	20230906	-68.20	1613	20240624	8.62	3025	-42.08	20240226	1613	8.62	20240624	6160	-71.56	20230906	1613	8.62	20240624	0.07	N	347700	500	83 억	18867	N	N	N	N
103	20240715	111159	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1762	-18	5	-1.01	51493796	29151	28.27	1766	1797	1754	2310	1246	1780	1766.44	0.11	1656	1833	1806	1753	1726	1673	1820	1740	83	530	500	1170	1	1	16662017	294	-1.76	3.08	12	0.17	-1002.00	573.00	5509	20230906	-68.02	1613	20240624	9.24	3025	-41.75	20240226	1613	9.24	20240624	6160	-71.40	20230906	1613	9.24	20240624	0.07	N	347700	500	83 억	18867	N	N	N	N
104	20240715	101157	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1760	-20	5	-1.12	36941942	20878	20.25	1766	1797	1760	2310	1246	1780	1769.41	0.11	1784	1833	1806	1753	1726	1673	1820	1740	83	530	500	1170	1	1	16662017	293	-1.76	3.07	12	0.13	-1002.00	573.00	5509	20230906	-68.05	1613	20240624	9.11	3025	-41.82	20240226	1613	9.11	20240624	6160	-71.43	20230906	1613	9.11	20240624	0.07	N	347700	500	83 억	18867	N	N	N	N
105	20240715	091159	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1773	-7	5	-0.39	9039239	5089	4.94	1766	1797	1766	2310	1246	1780	1776.22	0.11	-517	1833	1806	1753	1726	1673	1820	1740	83	530	500	1170	1	1	16662017	295	-1.77	3.09	12	0.03	-1002.00	573.00	5509	20230906	-67.82	1613	20240624	9.92	3025	-41.39	20240226	1613	9.92	20240624	6160	-71.22	20230906	1613	9.92	20240624	0.07	N	347700	500	83 억	18867	N	N	N	N
106	20240712	161149	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1780	42	2	2.42	175297310	101197	115.16	1736	1780	1700	2255	1217	1738	1730.82	0.02	15488	1774	1755	1728	1709	1682	1765	1719	83	517	500	1140	1	1	16662017	297	-1.78	3.11	12	0.61	-1002.00	573.00	5509	20230906	-67.69	1613	20240624	10.35	3025	-41.16	20240226	1613	10.35	20240624	6160	-71.10	20230906	1613	10.35	20240624	0.08	N	347700	500	83 억	3579	N	N	N	N
107	20240712	151157	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1760	22	2	1.27	143738070	83416	94.92	1736	1780	1700	2255	1217	1738	1723.15	0.02	18237	1774	1755	1728	1709	1682	1765	1719	83	517	500	1140	1	1	16662017	293	-1.76	3.07	12	0.50	-1002.00	573.00	5509	20230906	-68.05	1613	20240624	9.11	3025	-41.82	20240226	1613	9.11	20240624	6160	-71.43	20230906	1613	9.11	20240624	0.08	N	347700	500	83 억	3579	N	N	N	N
108	20240712	141200	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1733	-5	5	-0.29	127577189	74222	84.46	1736	1750	1700	2255	1217	1738	1718.86	0.02	18241	1774	1755	1728	1709	1682	1765	1719	83	517	500	1140	1	1	16662017	289	-1.73	3.02	12	0.45	-1002.00	573.00	5509	20230906	-68.54	1613	20240624	7.44	3025	-42.71	20240226	1613	7.44	20240624	6160	-71.87	20230906	1613	7.44	20240624	0.08	N	347700	500	83 억	3579	N	N	N	N
109	20240712	131154	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1724	-14	5	-0.81	99385036	57883	65.87	1736	1737	1700	2255	1217	1738	1717.00	0.02	13681	1774	1755	1728	1709	1682	1765	1719	83	517	500	1140	1	1	16662017	287	-1.72	3.01	12	0.35	-1002.00	573.00	5509	20230906	-68.71	1613	20240624	6.88	3025	-43.01	20240226	1613	6.88	20240624	6160	-72.01	20230906	1613	6.88	20240624	0.08	N	347700	500	83 억	3579	N	N	N	N
110	20240712	121155	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1709	-29	5	-1.67	84674022	49306	56.11	1736	1737	1700	2255	1217	1738	1717.32	0.02	13618	1774	1755	1728	1709	1682	1765	1719	83	517	500	1140	1	1	16662017	285	-1.71	2.98	12	0.30	-1002.00	573.00	5509	20230906	-68.98	1613	20240624	5.95	3025	-43.50	20240226	1613	5.95	20240624	6160	-72.26	20230906	1613	5.95	20240624	0.08	N	347700	500	83 억	3579	N	N	N	N
111	20240712	111152	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1725	-13	5	-0.75	73418966	42740	48.64	1736	1737	1700	2255	1217	1738	1717.80	0.02	14212	1774	1755	1728	1709	1682	1765	1719	83	517	500	1140	1	1	16662017	287	-1.72	3.01	12	0.26	-1002.00	573.00	5509	20230906	-68.69	1613	20240624	6.94	3025	-42.98	20240226	1613	6.94	20240624	6160	-72.00	20230906	1613	6.94	20240624	0.08	N	347700	500	83 억	3579	N	N	N	N
112	20240712	101154	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1718	-20	5	-1.15	64151564	37347	42.50	1736	1737	1700	2255	1217	1738	1717.72	0.02	12642	1774	1755	1728	1709	1682	1765	1719	83	517	500	1140	1	1	16662017	286	-1.71	3.00	12	0.22	-1002.00	573.00	5509	20230906	-68.81	1613	20240624	6.51	3025	-43.21	20240226	1613	6.51	20240624	6160	-72.11	20230906	1613	6.51	20240624	0.08	N	347700	500	83 억	3579	N	N	N	N
113	20240712	091150	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1721	-17	5	-0.98	8787978	5134	5.84	1736	1736	1700	2255	1217	1738	1711.72	0.02	625	1774	1755	1728	1709	1682	1765	1719	83	517	500	1140	1	1	16662017	287	-1.72	3.00	12	0.03	-1002.00	573.00	5509	20230906	-68.76	1613	20240624	6.70	3025	-43.11	20240226	1613	6.70	20240624	6160	-72.06	20230906	1613	6.70	20240624	0.08	N	347700	500	83 억	3579	N	N	N	N
114	20240711	161145	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1738	21	2	1.22	150754342	87796	87.09	1731	1747	1701	2230	1202	1717	1717.10	0.05	-5290	1785	1751	1731	1697	1677	1741	1687	83	513	500	1130	1	1	16662017	290	-1.73	3.03	12	0.53	-1002.00	573.00	5509	20230906	-68.45	1613	20240624	7.75	3025	-42.55	20240226	1613	7.75	20240624	6160	-71.79	20230906	1613	7.75	20240624	0.08	N	347700	500	83 억	8869	N	N	N	N
115	20240711	151152	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1718	1	2	0.06	135618558	78987	78.35	1731	1747	1701	2230	1202	1717	1716.97	0.05	-8654	1785	1751	1731	1697	1677	1741	1687	83	513	500	1130	1	1	16662017	286	-1.71	3.00	12	0.47	-1002.00	573.00	5509	20230906	-68.81	1613	20240624	6.51	3025	-43.21	20240226	1613	6.51	20240624	6160	-72.11	20230906	1613	6.51	20240624	0.08	N	347700	500	83 억	8869	N	N	N	N
116	20240711	141153	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1718	1	2	0.06	110396765	64225	63.71	1731	1747	1701	2230	1202	1717	1718.91	0.05	-8443	1785	1751	1731	1697	1677	1741	1687	83	513	500	1130	1	1	16662017	286	-1.71	3.00	12	0.39	-1002.00	573.00	5509	20230906	-68.81	1613	20240624	6.51	3025	-43.21	20240226	1613	6.51	20240624	6160	-72.11	20230906	1613	6.51	20240624	0.08	N	347700	500	83 억	8869	N	N	N	N
117	20240711	131151	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1725	8	2	0.47	82371721	47840	47.46	1731	1747	1714	2230	1202	1717	1721.82	0.05	-7528	1785	1751	1731	1697	1677	1741	1687	83	513	500	1130	1	1	16662017	287	-1.72	3.01	12	0.29	-1002.00	573.00	5509	20230906	-68.69	1613	20240624	6.94	3025	-42.98	20240226	1613	6.94	20240624	6160	-72.00	20230906	1613	6.94	20240624	0.08	N	347700	500	83 억	8869	N	N	N	N
118	20240711	121149	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1718	1	2	0.06	63734140	36984	36.69	1731	1747	1715	2230	1202	1717	1723.29	0.05	-7366	1785	1751	1731	1697	1677	1741	1687	83	513	500	1130	1	1	16662017	286	-1.71	3.00	12	0.22	-1002.00	573.00	5509	20230906	-68.81	1613	20240624	6.51	3025	-43.21	20240226	1613	6.51	20240624	6160	-72.11	20230906	1613	6.51	20240624	0.08	N	347700	500	83 억	8869	N	N	N	N
119	20240711	111146	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1720	3	2	0.17	51118150	29630	29.39	1731	1747	1715	2230	1202	1717	1725.22	0.05	-4836	1785	1751	1731	1697	1677	1741	1687	83	513	500	1130	1	1	16662017	287	-1.72	3.00	12	0.18	-1002.00	573.00	5509	20230906	-68.78	1613	20240624	6.63	3025	-43.14	20240226	1613	6.63	20240624	6160	-72.08	20230906	1613	6.63	20240624	0.08	N	347700	500	83 억	8869	N	N	N	N
120	20240711	101149	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1719	2	2	0.12	37640658	21793	21.62	1731	1747	1717	2230	1202	1717	1727.19	0.05	-1886	1785	1751	1731	1697	1677	1741	1687	83	513	500	1130	1	1	16662017	286	-1.72	3.00	12	0.13	-1002.00	573.00	5509	20230906	-68.80	1613	20240624	6.57	3025	-43.17	20240226	1613	6.57	20240624	6160	-72.09	20230906	1613	6.57	20240624	0.08	N	347700	500	83 억	8869	N	N	N	N
121	20240711	091145	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1724	7	2	0.41	10152152	5873	5.83	1731	1747	1717	2230	1202	1717	1728.61	0.05	-776	1785	1751	1731	1697	1677	1741	1687	83	513	500	1130	1	1	16662017	287	-1.72	3.01	12	0.04	-1002.00	573.00	5509	20230906	-68.71	1613	20240624	6.88	3025	-43.01	20240226	1613	6.88	20240624	6160	-72.01	20230906	1613	6.88	20240624	0.08	N	347700	500	83 억	8869	N	N	N	N
122	20240710	161140	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1717	-38	5	-2.17	174366084	100805	81.67	1755	1765	1711	2280	1229	1755	1729.73	0.07	-2916	1815	1785	1770	1740	1725	1777	1732	83	525	500	1150	1	1	16662017	286	-1.71	3.00	12	0.60	-1002.00	573.00	5509	20230906	-68.83	1613	20240624	6.45	3025	-43.24	20240226	1613	6.45	20240624	6160	-72.13	20230906	1613	6.45	20240624	0.08	N	347700	500	83 억	11761	N	N	N	N
123	20240710	151145	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1733	-22	5	-1.25	169878695	98194	79.55	1755	1765	1711	2280	1229	1755	1730.03	0.07	-1040	1815	1785	1770	1740	1725	1777	1732	83	525	500	1150	1	1	16662017	289	-1.73	3.02	12	0.59	-1002.00	573.00	5509	20230906	-68.54	1613	20240624	7.44	3025	-42.71	20240226	1613	7.44	20240624	6160	-71.87	20230906	1613	7.44	20240624	0.08	N	347700	500	83 억	11761	N	N	N	N
124	20240710	141145	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1727	-28	5	-1.60	163088108	94261	76.37	1755	1765	1711	2280	1229	1755	1730.17	0.07	1780	1815	1785	1770	1740	1725	1777	1732	83	525	500	1150	1	1	16662017	288	-1.72	3.01	12	0.57	-1002.00	573.00	5509	20230906	-68.65	1613	20240624	7.07	3025	-42.91	20240226	1613	7.07	20240624	6160	-71.96	20230906	1613	7.07	20240624	0.08	N	347700	500	83 억	11761	N	N	N	N
125	20240710	131145	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1719	-36	5	-2.05	140103618	80921	65.56	1755	1765	1711	2280	1229	1755	1731.36	0.07	-2508	1815	1785	1770	1740	1725	1777	1732	83	525	500	1150	1	1	16662017	286	-1.72	3.00	12	0.49	-1002.00	573.00	5509	20230906	-68.80	1613	20240624	6.57	3025	-43.17	20240226	1613	6.57	20240624	6160	-72.09	20230906	1613	6.57	20240624	0.08	N	347700	500	83 억	11761	N	N	N	N
126	20240710	121142	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1721	-34	5	-1.94	130169766	75141	60.88	1755	1765	1711	2280	1229	1755	1732.34	0.07	-3329	1815	1785	1770	1740	1725	1777	1732	83	525	500	1150	1	1	16662017	287	-1.72	3.00	12	0.45	-1002.00	573.00	5509	20230906	-68.76	1613	20240624	6.70	3025	-43.11	20240226	1613	6.70	20240624	6160	-72.06	20230906	1613	6.70	20240624	0.08	N	347700	500	83 억	11761	N	N	N	N
127	20240710	111144	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1733	-22	5	-1.25	112593281	64946	52.62	1755	1765	1721	2280	1229	1755	1733.64	0.07	-2719	1815	1785	1770	1740	1725	1777	1732	83	525	500	1150	1	1	16662017	289	-1.73	3.02	12	0.39	-1002.00	573.00	5509	20230906	-68.54	1613	20240624	7.44	3025	-42.71	20240226	1613	7.44	20240624	6160	-71.87	20230906	1613	7.44	20240624	0.08	N	347700	500	83 억	11761	N	N	N	N
128	20240710	101139	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1725	-30	5	-1.71	73691676	42458	34.40	1755	1757	1721	2280	1229	1755	1735.63	0.07	-4320	1815	1785	1770	1740	1725	1777	1732	83	525	500	1150	1	1	16662017	287	-1.72	3.01	12	0.25	-1002.00	573.00	5509	20230906	-68.69	1613	20240624	6.94	3025	-42.98	20240226	1613	6.94	20240624	6160	-72.00	20230906	1613	6.94	20240624	0.08	N	347700	500	83 억	11761	N	N	N	N
129	20240710	091145	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1754	-1	5	-0.06	11401637	6504	5.27	1755	1757	1749	2280	1229	1755	1753.02	0.07	-4339	1815	1785	1770	1740	1725	1777	1732	83	525	500	1150	1	1	16662017	292	-1.75	3.06	12	0.04	-1002.00	573.00	5509	20230906	-68.16	1613	20240624	8.74	3025	-42.02	20240226	1613	8.74	20240624	6160	-71.53	20230906	1613	8.74	20240624	0.08	N	347700	500	83 억	11761	N	N	N	N
130	20240709	161137	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1755	-55	5	-3.04	218031983	123208	107.86	1791	1800	1755	2350	1267	1810	1769.64	0.06	2186	1845	1827	1792	1774	1739	1836	1783	83	540	500	1190	1	1	16662017	292	-1.75	3.06	12	0.74	-1002.00	573.00	5509	20230906	-68.14	1613	20240624	8.80	3025	-41.98	20240226	1613	8.80	20240624	6160	-71.51	20230906	1613	8.80	20240624	0.10	N	347700	500	83 억	9858	N	N	N	N
131	20240709	151143	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1771	-39	5	-2.15	189714664	107106	93.76	1791	1800	1755	2350	1267	1810	1771.28	0.06	2260	1845	1827	1792	1774	1739	1836	1783	83	540	500	1190	1	1	16662017	295	-1.77	3.09	12	0.64	-1002.00	573.00	5509	20230906	-67.85	1613	20240624	9.80	3025	-41.45	20240226	1613	9.80	20240624	6160	-71.25	20230906	1613	9.80	20240624	0.10	N	347700	500	83 억	9858	N	N	N	N
132	20240709	141143	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1770	-40	5	-2.21	154632999	87266	76.39	1791	1800	1755	2350	1267	1810	1771.97	0.06	3145	1845	1827	1792	1774	1739	1836	1783	83	540	500	1190	1	1	16662017	295	-1.77	3.09	12	0.52	-1002.00	573.00	5509	20230906	-67.87	1613	20240624	9.73	3025	-41.49	20240226	1613	9.73	20240624	6160	-71.27	20230906	1613	9.73	20240624	0.10	N	347700	500	83 억	9858	N	N	N	N
133	20240709	131147	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1758	-52	5	-2.87	140510374	79253	69.38	1791	1800	1755	2350	1267	1810	1772.93	0.06	3077	1845	1827	1792	1774	1739	1836	1783	83	540	500	1190	1	1	16662017	293	-1.75	3.07	12	0.48	-1002.00	573.00	5509	20230906	-68.09	1613	20240624	8.99	3025	-41.88	20240226	1613	8.99	20240624	6160	-71.46	20230906	1613	8.99	20240624	0.10	N	347700	500	83 억	9858	N	N	N	N
134	20240709	121148	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1755	-55	5	-3.04	121935662	68674	60.12	1791	1800	1755	2350	1267	1810	1775.57	0.06	3701	1845	1827	1792	1774	1739	1836	1783	83	540	500	1190	1	1	16662017	292	-1.75	3.06	12	0.41	-1002.00	573.00	5509	20230906	-68.14	1613	20240624	8.80	3025	-41.98	20240226	1613	8.80	20240624	6160	-71.51	20230906	1613	8.80	20240624	0.10	N	347700	500	83 억	9858	N	N	N	N
135	20240709	111148	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1760	-50	5	-2.76	102336222	57530	50.36	1791	1800	1758	2350	1267	1810	1778.83	0.06	3735	1845	1827	1792	1774	1739	1836	1783	83	540	500	1190	1	1	16662017	293	-1.76	3.07	12	0.35	-1002.00	573.00	5509	20230906	-68.05	1613	20240624	9.11	3025	-41.82	20240226	1613	9.11	20240624	6160	-71.43	20230906	1613	9.11	20240624	0.10	N	347700	500	83 억	9858	N	N	N	N
136	20240709	101144	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1797	-13	5	-0.72	47956366	26789	23.45	1791	1800	1785	2350	1267	1810	1790.15	0.06	2770	1845	1827	1792	1774	1739	1836	1783	83	540	500	1190	1	1	16662017	299	-1.79	3.14	12	0.16	-1002.00	573.00	5509	20230906	-67.38	1613	20240624	11.41	3025	-40.60	20240226	1613	11.41	20240624	6160	-70.83	20230906	1613	11.41	20240624	0.10	N	347700	500	83 억	9858	N	N	N	N
137	20240709	091141	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1788	-22	5	-1.22	4745949	2649	2.32	1791	1800	1788	2350	1267	1810	1791.60	0.06	714	1845	1827	1792	1774	1739	1836	1783	83	540	500	1190	1	1	16662017	298	-1.78	3.12	12	0.02	-1002.00	573.00	5509	20230906	-67.54	1613	20240624	10.85	3025	-40.89	20240226	1613	10.85	20240624	6160	-70.97	20230906	1613	10.85	20240624	0.10	N	347700	500	83 억	9858	N	N	N	N
138	20240708	161134	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1810	-4	5	-0.22	198202504	111457	52.67	1800	1810	1757	2355	1270	1814	1777.81	0.08	-3460	1885	1849	1778	1742	1671	1867	1760	83	541	500	1190	1	1	16662017	302	-1.81	3.16	12	0.67	-1002.00	573.00	5509	20230906	-67.14	1613	20240624	12.21	3025	-40.17	20240226	1613	12.21	20240624	6160	-70.62	20230906	1613	12.21	20240624	0.10	N	347700	500	83 억	13062	N	N	N	N
139	20240708	151136	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1766	-48	5	-2.65	159762336	90165	42.61	1800	1803	1757	2355	1270	1814	1771.89	0.08	-3184	1885	1849	1778	1742	1671	1867	1760	83	541	500	1190	1	1	16662017	294	-1.76	3.08	12	0.54	-1002.00	573.00	5509	20230906	-67.94	1613	20240624	9.49	3025	-41.62	20240226	1613	9.49	20240624	6160	-71.33	20230906	1613	9.49	20240624	0.10	N	347700	500	83 억	13062	N	N	N	N
140	20240708	141139	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1766	-48	5	-2.65	147530265	83248	39.34	1800	1803	1757	2355	1270	1814	1772.18	0.08	-3009	1885	1849	1778	1742	1671	1867	1760	83	541	500	1190	1	1	16662017	294	-1.76	3.08	12	0.50	-1002.00	573.00	5509	20230906	-67.94	1613	20240624	9.49	3025	-41.62	20240226	1613	9.49	20240624	6160	-71.33	20230906	1613	9.49	20240624	0.10	N	347700	500	83 억	13062	N	N	N	N
141	20240708	131134	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1764	-50	5	-2.76	138211762	77986	36.85	1800	1803	1757	2355	1270	1814	1772.26	0.08	-4314	1885	1849	1778	1742	1671	1867	1760	83	541	500	1190	1	1	16662017	294	-1.76	3.08	12	0.47	-1002.00	573.00	5509	20230906	-67.98	1613	20240624	9.36	3025	-41.69	20240226	1613	9.36	20240624	6160	-71.36	20230906	1613	9.36	20240624	0.10	N	347700	500	83 억	13062	N	N	N	N
142	20240708	121136	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1764	-50	5	-2.76	127433893	71865	33.96	1800	1803	1759	2355	1270	1814	1773.24	0.08	-4314	1885	1849	1778	1742	1671	1867	1760	83	541	500	1190	1	1	16662017	294	-1.76	3.08	12	0.43	-1002.00	573.00	5509	20230906	-67.98	1613	20240624	9.36	3025	-41.69	20240226	1613	9.36	20240624	6160	-71.36	20230906	1613	9.36	20240624	0.10	N	347700	500	83 억	13062	N	N	N	N
143	20240708	111133	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1766	-48	5	-2.65	106782463	60146	28.42	1800	1803	1760	2355	1270	1814	1775.39	0.08	-7091	1885	1849	1778	1742	1671	1867	1760	83	541	500	1190	1	1	16662017	294	-1.76	3.08	12	0.36	-1002.00	573.00	5509	20230906	-67.94	1613	20240624	9.49	3025	-41.62	20240226	1613	9.49	20240624	6160	-71.33	20230906	1613	9.49	20240624	0.10	N	347700	500	83 억	13062	N	N	N	N
144	20240708	101133	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1770	-44	5	-2.43	71389773	40075	18.94	1800	1803	1761	2355	1270	1814	1781.40	0.08	-2122	1885	1849	1778	1742	1671	1867	1760	83	541	500	1190	1	1	16662017	295	-1.77	3.09	12	0.24	-1002.00	573.00	5509	20230906	-67.87	1613	20240624	9.73	3025	-41.49	20240226	1613	9.73	20240624	6160	-71.27	20230906	1613	9.73	20240624	0.10	N	347700	500	83 억	13062	N	N	N	N
145	20240708	091133	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1774	-40	5	-2.21	38249769	21341	10.08	1800	1803	1771	2355	1270	1814	1792.31	0.08	-4323	1885	1849	1778	1742	1671	1867	1760	83	541	500	1190	1	1	16662017	296	-1.77	3.10	12	0.13	-1002.00	573.00	5509	20230906	-67.80	1613	20240624	9.98	3025	-41.36	20240226	1613	9.98	20240624	6160	-71.20	20230906	1613	9.98	20240624	0.10	N	347700	500	83 억	13062	N	N	N	N
146	20240705	161128	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1814	94	2	5.47	354508877	202390	171.53	1730	1814	1707	2235	1204	1720	1751.44	0.00	14808	1760	1739	1720	1699	1680	1740	1700	83	515	500	1130	1	1	16662017	302	-1.81	3.17	12	1.21	-1002.00	573.00	5509	20230906	-67.07	1613	20240624	12.46	3025	-40.03	20240226	1613	12.46	20240624	6160	-70.55	20230906	1613	12.46	20240624	0.17	N	347700	500	83 억	0	N	N	N	N
147	20240705	151131	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1779	59	2	3.43	305100596	174818	148.16	1730	1791	1707	2235	1204	1720	1745.30	0.00	12019	1760	1739	1720	1699	1680	1740	1700	83	515	500	1130	1	1	16662017	296	-1.78	3.10	12	1.05	-1002.00	573.00	5509	20230906	-67.71	1613	20240624	10.29	3025	-41.19	20240226	1613	10.29	20240624	6160	-71.12	20230906	1613	10.29	20240624	0.17	N	347700	500	83 억	0	N	N	N	N
148	20240705	141133	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1754	34	2	1.98	244553406	140845	119.37	1730	1775	1707	2235	1204	1720	1736.38	0.00	11616	1760	1739	1720	1699	1680	1740	1700	83	515	500	1130	1	1	16662017	292	-1.75	3.06	12	0.85	-1002.00	573.00	5509	20230906	-68.16	1613	20240624	8.74	3025	-42.02	20240226	1613	8.74	20240624	6160	-71.53	20230906	1613	8.74	20240624	0.17	N	347700	500	83 억	0	N	N	N	N
149	20240705	131131	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1740	20	2	1.16	162116000	93898	79.58	1730	1745	1707	2235	1204	1720	1726.54	0.00	10918	1760	1739	1720	1699	1680	1740	1700	83	515	500	1130	1	1	16662017	290	-1.74	3.04	12	0.56	-1002.00	573.00	5509	20230906	-68.42	1613	20240624	7.87	3025	-42.48	20240226	1613	7.87	20240624	6160	-71.75	20230906	1613	7.87	20240624	0.17	N	347700	500	83 억	0	N	N	N	N
150	20240705	121131	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1724	4	2	0.23	134842299	78167	66.25	1730	1743	1707	2235	1204	1720	1725.08	0.00	8190	1760	1739	1720	1699	1680	1740	1700	83	515	500	1130	1	1	16662017	287	-1.72	3.01	12	0.47	-1002.00	573.00	5509	20230906	-68.71	1613	20240624	6.88	3025	-43.01	20240226	1613	6.88	20240624	6160	-72.01	20230906	1613	6.88	20240624	0.17	N	347700	500	83 억	0	N	N	N	N
151	20240705	111128	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1726	6	2	0.35	110476909	64076	54.31	1730	1743	1707	2235	1204	1720	1724.18	0.00	6971	1760	1739	1720	1699	1680	1740	1700	83	515	500	1130	1	1	16662017	288	-1.72	3.01	12	0.38	-1002.00	573.00	5509	20230906	-68.67	1613	20240624	7.01	3025	-42.94	20240226	1613	7.01	20240624	6160	-71.98	20230906	1613	7.01	20240624	0.17	N	347700	500	83 억	0	N	N	N	N
152	20240705	101127	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1738	18	2	1.05	86393410	50076	42.44	1730	1743	1707	2235	1204	1720	1725.29	0.00	8508	1760	1739	1720	1699	1680	1740	1700	83	515	500	1130	1	1	16662017	290	-1.73	3.03	12	0.30	-1002.00	573.00	5509	20230906	-68.45	1613	20240624	7.75	3025	-42.55	20240226	1613	7.75	20240624	6160	-71.79	20230906	1613	7.75	20240624	0.17	N	347700	500	83 억	0	N	N	N	N
153	20240705	091130	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1719	-1	5	-0.06	20668319	11962	10.14	1730	1743	1716	2235	1204	1720	1728.10	0.00	-1091	1760	1739	1720	1699	1680	1740	1700	83	515	500	1130	1	1	16662017	286	-1.72	3.00	12	0.07	-1002.00	573.00	5509	20230906	-68.80	1613	20240624	6.57	3025	-43.17	20240226	1613	6.57	20240624	6160	-72.09	20230906	1613	6.57	20240624	0.17	N	347700	500	83 억	0	N	N	N	N
154	20240704	161123	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1720	1	2	0.06	201665117	117583	52.91	1720	1741	1701	2230	1204	1719	1715.05	0.00	9188	1761	1740	1721	1700	1681	1730	1690	83	511	500	1130	1	1	16662017	287	-1.72	3.00	12	0.71	-1002.00	573.00	5509	20230906	-68.78	1613	20240624	6.63	3025	-43.14	20240226	1613	6.63	20240624	6160	-72.08	20230906	1613	6.63	20240624	0.35	N	347700	500	83 억	0	N	N	N	N
155	20240704	151128	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1709	-10	5	-0.58	191478066	111641	50.24	1720	1741	1701	2230	1204	1719	1715.09	0.00	8250	1761	1740	1721	1700	1681	1730	1690	83	511	500	1130	1	1	16662017	285	-1.71	2.98	12	0.67	-1002.00	573.00	5509	20230906	-68.98	1613	20240624	5.95	3025	-43.50	20240226	1613	5.95	20240624	6160	-72.26	20230906	1613	5.95	20240624	0.35	N	347700	500	83 억	0	N	N	N	N
156	20240704	141127	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1722	3	2	0.17	163925645	95561	43.00	1720	1741	1701	2230	1204	1719	1715.37	0.00	8470	1761	1740	1721	1700	1681	1730	1690	83	511	500	1130	1	1	16662017	287	-1.72	3.01	12	0.57	-1002.00	573.00	5509	20230906	-68.74	1613	20240624	6.76	3025	-43.07	20240226	1613	6.76	20240624	6160	-72.05	20230906	1613	6.76	20240624	0.35	N	347700	500	83 억	0	N	N	N	N
157	20240704	131126	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1709	-10	5	-0.58	152220936	88745	39.93	1720	1741	1701	2230	1204	1719	1715.22	0.00	8580	1761	1740	1721	1700	1681	1730	1690	83	511	500	1130	1	1	16662017	285	-1.71	2.98	12	0.53	-1002.00	573.00	5509	20230906	-68.98	1613	20240624	5.95	3025	-43.50	20240226	1613	5.95	20240624	6160	-72.26	20230906	1613	5.95	20240624	0.35	N	347700	500	83 억	0	N	N	N	N
158	20240704	121127	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1711	-8	5	-0.47	113679813	66174	29.78	1720	1741	1701	2230	1204	1719	1717.88	0.00	9114	1761	1740	1721	1700	1681	1730	1690	83	511	500	1130	1	1	16662017	285	-1.71	2.99	12	0.40	-1002.00	573.00	5509	20230906	-68.94	1613	20240624	6.08	3025	-43.44	20240226	1613	6.08	20240624	6160	-72.22	20230906	1613	6.08	20240624	0.35	N	347700	500	83 억	0	N	N	N	N
159	20240704	111125	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1712	-7	5	-0.41	99545245	57921	26.06	1720	1741	1701	2230	1204	1719	1718.63	0.00	9228	1761	1740	1721	1700	1681	1730	1690	83	511	500	1130	1	1	16662017	285	-1.71	2.99	12	0.35	-1002.00	573.00	5509	20230906	-68.92	1613	20240624	6.14	3025	-43.40	20240226	1613	6.14	20240624	6160	-72.21	20230906	1613	6.14	20240624	0.35	N	347700	500	83 억	0	N	N	N	N
160	20240704	101125	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1730	11	2	0.64	82817836	48189	21.68	1720	1741	1701	2230	1204	1719	1718.60	0.00	9531	1761	1740	1721	1700	1681	1730	1690	83	511	500	1130	1	1	16662017	288	-1.73	3.02	12	0.29	-1002.00	573.00	5509	20230906	-68.60	1613	20240624	7.25	3025	-42.81	20240226	1613	7.25	20240624	6160	-71.92	20230906	1613	7.25	20240624	0.35	N	347700	500	83 억	0	N	N	N	N
161	20240704	091127	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1727	8	2	0.47	37342466	21824	9.82	1720	1727	1701	2230	1204	1719	1710.69	0.00	7264	1761	1740	1721	1700	1681	1730	1690	83	511	500	1130	1	1	16662017	288	-1.72	3.01	12	0.13	-1002.00	573.00	5509	20230906	-68.65	1613	20240624	7.07	3025	-42.91	20240226	1613	7.07	20240624	6160	-71.96	20230906	1613	7.07	20240624	0.35	N	347700	500	83 억	0	N	N	N	N
162	20240703	161120	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1719	-23	5	-1.32	379035006	220737	50.74	1742	1742	1702	2260	1220	1742	1717.11	0.00	-4878	1894	1817	1769	1692	1644	1794	1669	83	518	500	1140	1	1	16662017	286	-1.72	3.00	12	1.32	-1002.00	573.00	5509	20230906	-68.80	1613	20240624	6.57	3025	-43.17	20240226	1613	6.57	20240624	6160	-72.09	20230906	1613	6.57	20240624	0.42	N	347700	500	83 억	0	N	N	N	N
163	20240703	151124	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1707	-35	5	-2.01	365329484	212738	48.90	1742	1742	1702	2260	1220	1742	1717.27	0.00	-6300	1894	1817	1769	1692	1644	1794	1669	83	518	500	1140	1	1	16662017	284	-1.70	2.98	12	1.28	-1002.00	573.00	5509	20230906	-69.01	1613	20240624	5.83	3025	-43.57	20240226	1613	5.83	20240624	6160	-72.29	20230906	1613	5.83	20240624	0.42	N	347700	500	83 억	0	N	N	N	N
164	20240703	141124	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1707	-35	5	-2.01	342173785	199187	45.79	1742	1742	1702	2260	1220	1742	1717.84	0.00	-5847	1894	1817	1769	1692	1644	1794	1669	83	518	500	1140	1	1	16662017	284	-1.70	2.98	12	1.20	-1002.00	573.00	5509	20230906	-69.01	1613	20240624	5.83	3025	-43.57	20240226	1613	5.83	20240624	6160	-72.29	20230906	1613	5.83	20240624	0.42	N	347700	500	83 억	0	N	N	N	N
165	20240703	131123	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1710	-32	5	-1.84	317648693	184834	42.49	1742	1742	1702	2260	1220	1742	1718.55	0.00	609	1894	1817	1769	1692	1644	1794	1669	83	518	500	1140	1	1	16662017	285	-1.71	2.98	12	1.11	-1002.00	573.00	5509	20230906	-68.96	1613	20240624	6.01	3025	-43.47	20240226	1613	6.01	20240624	6160	-72.24	20230906	1613	6.01	20240624	0.42	N	347700	500	83 억	0	N	N	N	N
166	20240703	121122	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1706	-36	5	-2.07	293866340	170905	39.28	1742	1742	1702	2260	1220	1742	1719.46	0.00	-55	1894	1817	1769	1692	1644	1794	1669	83	518	500	1140	1	1	16662017	284	-1.70	2.98	12	1.03	-1002.00	573.00	5509	20230906	-69.03	1613	20240624	5.77	3025	-43.60	20240226	1613	5.77	20240624	6160	-72.31	20230906	1613	5.77	20240624	0.42	N	347700	500	83 억	0	N	N	N	N
167	20240703	111125	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1710	-32	5	-1.84	247316735	143610	33.01	1742	1742	1710	2260	1220	1742	1722.13	0.00	418	1894	1817	1769	1692	1644	1794	1669	83	518	500	1140	1	1	16662017	285	-1.71	2.98	12	0.86	-1002.00	573.00	5509	20230906	-68.96	1613	20240624	6.01	3025	-43.47	20240226	1613	6.01	20240624	6160	-72.24	20230906	1613	6.01	20240624	0.42	N	347700	500	83 억	0	N	N	N	N
168	20240703	101126	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1720	-22	5	-1.26	141535999	82026	18.85	1742	1742	1718	2260	1220	1742	1725.49	0.00	10164	1894	1817	1769	1692	1644	1794	1669	83	518	500	1140	1	1	16662017	287	-1.72	3.00	12	0.49	-1002.00	573.00	5509	20230906	-68.78	1613	20240624	6.63	3025	-43.14	20240226	1613	6.63	20240624	6160	-72.08	20230906	1613	6.63	20240624	0.42	N	347700	500	83 억	0	N	N	N	N
169	20240703	091122	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1720	-22	5	-1.26	40337721	23335	5.36	1742	1742	1720	2260	1220	1742	1728.59	0.00	-2715	1894	1817	1769	1692	1644	1794	1669	83	518	500	1140	1	1	16662017	287	-1.72	3.00	12	0.14	-1002.00	573.00	5509	20230906	-68.78	1613	20240624	6.63	3025	-43.14	20240226	1613	6.63	20240624	6160	-72.08	20230906	1613	6.63	20240624	0.42	N	347700	500	83 억	0	N	N	N	N
170	20240702	161118	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1742	-134	5	-7.14	757762361	431446	98.76	1835	1846	1721	2435	1314	1876	1756.34	0.00	5081	2012	1944	1902	1834	1792	1923	1813	83	559	500	1230	1	1	16662017	290	-1.74	3.04	12	2.59	-1002.00	573.00	5509	20230906	-68.38	1613	20240624	8.00	3025	-42.41	20240226	1613	8.00	20240624	6160	-71.72	20230906	1613	8.00	20240624	0.48	N	347700	500	83 억	0	N	N	N	N
171	20240702	151121	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1725	-151	5	-8.05	735182494	418414	95.78	1835	1846	1721	2435	1314	1876	1757.07	0.00	5278	2012	1944	1902	1834	1792	1923	1813	83	559	500	1230	1	1	16662017	287	-1.72	3.01	12	2.51	-1002.00	573.00	5509	20230906	-68.69	1613	20240624	6.94	3025	-42.98	20240226	1613	6.94	20240624	6160	-72.00	20230906	1613	6.94	20240624	0.48	N	347700	500	83 억	0	N	N	N	N
172	20240702	141121	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1735	-141	5	-7.52	669844637	380559	87.12	1835	1846	1721	2435	1314	1876	1760.16	0.00	2386	2012	1944	1902	1834	1792	1923	1813	83	559	500	1230	1	1	16662017	289	-1.73	3.03	12	2.28	-1002.00	573.00	5509	20230906	-68.51	1613	20240624	7.56	3025	-42.64	20240226	1613	7.56	20240624	6160	-71.83	20230906	1613	7.56	20240624	0.48	N	347700	500	83 억	0	N	N	N	N
173	20240702	131121	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1728	-148	5	-7.89	638594084	362503	82.98	1835	1846	1721	2435	1314	1876	1761.62	0.00	1466	2012	1944	1902	1834	1792	1923	1813	83	559	500	1230	1	1	16662017	288	-1.72	3.02	12	2.18	-1002.00	573.00	5509	20230906	-68.63	1613	20240624	7.13	3025	-42.88	20240226	1613	7.13	20240624	6160	-71.95	20230906	1613	7.13	20240624	0.48	N	347700	500	83 억	0	N	N	N	N
174	20240702	121121	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1734	-142	5	-7.57	570086729	322876	73.91	1835	1846	1724	2435	1314	1876	1765.65	0.00	2714	2012	1944	1902	1834	1792	1923	1813	83	559	500	1230	1	1	16662017	289	-1.73	3.03	12	1.94	-1002.00	573.00	5509	20230906	-68.52	1613	20240624	7.50	3025	-42.68	20240226	1613	7.50	20240624	6160	-71.85	20230906	1613	7.50	20240624	0.48	N	347700	500	83 억	0	N	N	N	N
175	20240702	111121	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1750	-126	5	-6.72	530953659	300335	68.75	1835	1846	1724	2435	1314	1876	1767.87	0.00	2764	2012	1944	1902	1834	1792	1923	1813	83	559	500	1230	1	1	16662017	292	-1.75	3.05	12	1.80	-1002.00	573.00	5509	20230906	-68.23	1613	20240624	8.49	3025	-42.15	20240226	1613	8.49	20240624	6160	-71.59	20230906	1613	8.49	20240624	0.48	N	347700	500	83 억	0	N	N	N	N
176	20240702	101120	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1738	-138	5	-7.36	463654976	261583	59.88	1835	1846	1724	2435	1314	1876	1772.50	0.00	-11	2012	1944	1902	1834	1792	1923	1813	83	559	500	1230	1	1	16662017	290	-1.73	3.03	12	1.57	-1002.00	573.00	5509	20230906	-68.45	1613	20240624	7.75	3025	-42.55	20240226	1613	7.75	20240624	6160	-71.79	20230906	1613	7.75	20240624	0.48	N	347700	500	83 억	0	N	N	N	N
177	20240702	091121	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1807	-69	5	-3.68	99211012	54473	12.47	1835	1846	1799	2435	1314	1876	1821.29	0.00	-542	2012	1944	1902	1834	1792	1923	1813	83	559	500	1230	1	1	16662017	301	-1.80	3.15	12	0.33	-1002.00	573.00	5509	20230906	-67.20	1613	20240624	12.03	3025	-40.26	20240226	1613	12.03	20240624	6160	-70.67	20230906	1613	12.03	20240624	0.48	N	347700	500	83 억	0	N	N	N	N
178	20240701	161116	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1876	26	2	1.41	815257310	431826	39.57	1900	1970	1860	2405	1295	1850	1887.98	0.00	3226	2035	1942	1887	1794	1739	1915	1767	83	555	500	1220	1	1	16662017	313	-1.87	3.27	12	2.59	-1002.00	573.00	5509	20230906	-65.95	1613	20240624	16.31	3025	-37.98	20240226	1613	16.31	20240624	6160	-69.55	20230906	1613	16.31	20240624	0.48	N	347700	500	83 억	0	N	N	N	N
179	20240701	151119	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1873	23	2	1.24	772844693	409195	37.49	1900	1970	1860	2405	1295	1850	1888.72	0.00	3702	2035	1942	1887	1794	1739	1915	1767	83	555	500	1220	1	1	16662017	312	-1.87	3.27	12	2.46	-1002.00	573.00	5509	20230906	-66.00	1613	20240624	16.12	3025	-38.08	20240226	1613	16.12	20240624	6160	-69.59	20230906	1613	16.12	20240624	0.48	N	347700	500	83 억	0	N	N	N	N
180	20240701	141117	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1866	16	2	0.86	728259976	385307	35.31	1900	1970	1860	2405	1295	1850	1890.10	0.00	3656	2035	1942	1887	1794	1739	1915	1767	83	555	500	1220	1	1	16662017	311	-1.86	3.26	12	2.31	-1002.00	573.00	5509	20230906	-66.13	1613	20240624	15.69	3025	-38.31	20240226	1613	15.69	20240624	6160	-69.71	20230906	1613	15.69	20240624	0.48	N	347700	500	83 억	0	N	N	N	N
181	20240701	131117	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1878	28	2	1.51	625372651	330231	30.26	1900	1970	1868	2405	1295	1850	1893.77	0.00	14695	2035	1942	1887	1794	1739	1915	1767	83	555	500	1220	1	1	16662017	313	-1.87	3.28	12	1.98	-1002.00	573.00	5509	20230906	-65.91	1613	20240624	16.43	3025	-37.92	20240226	1613	16.43	20240624	6160	-69.51	20230906	1613	16.43	20240624	0.48	N	347700	500	83 억	0	N	N	N	N
182	20240701	121117	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1882	32	2	1.73	574644239	303203	27.78	1900	1970	1868	2405	1295	1850	1895.28	0.00	29579	2035	1942	1887	1794	1739	1915	1767	83	555	500	1220	1	1	16662017	314	-1.88	3.28	12	1.82	-1002.00	573.00	5509	20230906	-65.84	1613	20240624	16.68	3025	-37.79	20240226	1613	16.68	20240624	6160	-69.45	20230906	1613	16.68	20240624	0.48	N	347700	500	83 억	0	N	N	N	N
183	20240701	111114	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1879	29	2	1.57	551324036	290789	26.65	1900	1970	1868	2405	1295	1850	1896.00	0.00	32368	2035	1942	1887	1794	1739	1915	1767	83	555	500	1220	1	1	16662017	313	-1.88	3.28	12	1.75	-1002.00	573.00	5509	20230906	-65.89	1613	20240624	16.49	3025	-37.88	20240226	1613	16.49	20240624	6160	-69.50	20230906	1613	16.49	20240624	0.48	N	347700	500	83 억	0	N	N	N	N
184	20240701	101113	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1880	30	2	1.62	479914556	252906	23.17	1900	1970	1868	2405	1295	1850	1897.65	0.00	13085	2035	1942	1887	1794	1739	1915	1767	83	555	500	1220	1	1	16662017	313	-1.88	3.28	12	1.52	-1002.00	573.00	5509	20230906	-65.87	1613	20240624	16.55	3025	-37.85	20240226	1613	16.55	20240624	6160	-69.48	20230906	1613	16.55	20240624	0.48	N	347700	500	83 억	0	N	N	N	N
185	20240701	091111	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1875	25	2	1.35	317177361	166338	15.24	1900	1970	1869	2405	1295	1850	1906.91	0.00	2516	2035	1942	1887	1794	1739	1915	1767	83	555	500	1220	1	1	16662017	312	-1.87	3.27	12	1.00	-1002.00	573.00	5509	20230906	-65.96	1613	20240624	16.24	3025	-38.02	20240226	1613	16.24	20240624	6160	-69.56	20230906	1613	16.24	20240624	0.48	N	347700	500	83 억	0	N	N	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History