KissMeData/357880/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	161227	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3430	105	2	3.16	369396020	111614	53.39	3325	3465	3070	4320	2330	3325	3309.58	2.55	-34053	3738	3531	3398	3191	3058	3465	3125	52	995	500	2260	5	1	10443956	358	-2.15	2.34	12	1.07	-1596.00	1463.00	8200	20230906	-58.17	2260	20240625	51.77	6980	-50.86	20240126	2260	51.77	20240625	8200	-58.17	20230906	2260	51.77	20240625	1.48	N	357880	500	52 억	266553	N	N	N	N
3	20240731	151246	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3420	95	2	2.86	349501975	105815	50.62	3325	3465	3070	4320	2330	3325	3302.95	2.55	-31211	3738	3531	3398	3191	3058	3465	3125	52	995	500	2260	5	1	10443956	357	-2.14	2.34	12	1.01	-1596.00	1463.00	8200	20230906	-58.29	2260	20240625	51.33	6980	-51.00	20240126	2260	51.33	20240625	8200	-58.29	20230906	2260	51.33	20240625	1.48	N	357880	500	52 억	266553	N	N	N	N
4	20240731	141246	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3285	-40	5	-1.20	260157940	79424	38.00	3325	3355	3070	4320	2330	3325	3275.56	2.55	-19610	3738	3531	3398	3191	3058	3465	3125	52	995	500	2260	5	1	10443956	343	-2.06	2.25	12	0.76	-1596.00	1463.00	8200	20230906	-59.94	2260	20240625	45.35	6980	-52.94	20240126	2260	45.35	20240625	8200	-59.94	20230906	2260	45.35	20240625	1.48	N	357880	500	52 억	266553	N	N	N	N
5	20240731	131240	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3295	-30	5	-0.90	236515640	72233	34.56	3325	3355	3070	4320	2330	3325	3274.34	2.55	-15374	3738	3531	3398	3191	3058	3465	3125	52	995	500	2260	5	1	10443956	344	-2.06	2.25	12	0.69	-1596.00	1463.00	8200	20230906	-59.82	2260	20240625	45.80	6980	-52.79	20240126	2260	45.80	20240625	8200	-59.82	20230906	2260	45.80	20240625	1.48	N	357880	500	52 억	266553	N	N	N	N
6	20240731	121239	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3305	-20	5	-0.60	202690765	62030	29.67	3325	3355	3070	4320	2330	3325	3267.62	2.55	-8893	3738	3531	3398	3191	3058	3465	3125	52	995	500	2260	5	1	10443956	345	-2.07	2.26	12	0.59	-1596.00	1463.00	8200	20230906	-59.70	2260	20240625	46.24	6980	-52.65	20240126	2260	46.24	20240625	8200	-59.70	20230906	2260	46.24	20240625	1.48	N	357880	500	52 억	266553	N	N	N	N
7	20240731	111243	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3275	-50	5	-1.50	139919490	42934	20.54	3325	3355	3070	4320	2330	3325	3258.94	2.55	-6343	3738	3531	3398	3191	3058	3465	3125	52	995	500	2260	5	1	10443956	342	-2.05	2.24	12	0.41	-1596.00	1463.00	8200	20230906	-60.06	2260	20240625	44.91	6980	-53.08	20240126	2260	44.91	20240625	8200	-60.06	20230906	2260	44.91	20240625	1.48	N	357880	500	52 억	266553	N	N	N	N
8	20240731	101240	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3275	-50	5	-1.50	114052470	35014	16.75	3325	3355	3070	4320	2330	3325	3257.34	2.55	-5633	3738	3531	3398	3191	3058	3465	3125	52	995	500	2260	5	1	10443956	342	-2.05	2.24	12	0.34	-1596.00	1463.00	8200	20230906	-60.06	2260	20240625	44.91	6980	-53.08	20240126	2260	44.91	20240625	8200	-60.06	20230906	2260	44.91	20240625	1.48	N	357880	500	52 억	266553	N	N	N	N
9	20240731	091238	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3270	-55	5	-1.65	59383605	18380	8.79	3325	3355	3070	4320	2330	3325	3230.88	2.55	-2866	3738	3531	3398	3191	3058	3465	3125	52	995	500	2260	5	1	10443956	342	-2.05	2.24	12	0.18	-1596.00	1463.00	8200	20230906	-60.12	2260	20240625	44.69	6980	-53.15	20240126	2260	44.69	20240625	8200	-60.12	20230906	2260	44.69	20240625	1.48	N	357880	500	52 억	266553	N	N	N	N
10	20240730	161207	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3325	-145	5	-4.18	712963990	209020	134.58	3450	3605	3265	4510	2430	3470	3410.98	2.73	-19463	3643	3556	3383	3296	3123	3600	3340	52	1040	500	2350	5	1	10443956	347	-2.08	2.27	12	2.00	-1596.00	1463.00	8200	20230906	-59.45	2260	20240625	47.12	6980	-52.36	20240126	2260	47.12	20240625	8200	-59.45	20230906	2260	47.12	20240625	1.47	N	357880	500	52 억	284920	N	N	N	N
11	20240730	151234	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3295	-175	5	-5.04	697875035	204456	131.64	3450	3605	3265	4510	2430	3470	3413.33	2.73	-17059	3643	3556	3383	3296	3123	3600	3340	52	1040	500	2350	5	1	10443956	344	-2.06	2.25	12	1.96	-1596.00	1463.00	8200	20230906	-59.82	2260	20240625	45.80	6980	-52.79	20240126	2260	45.80	20240625	8200	-59.82	20230906	2260	45.80	20240625	1.47	N	357880	500	52 억	284920	N	N	N	N
12	20240730	141216	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3295	-175	5	-5.04	636710555	185873	119.68	3450	3605	3265	4510	2430	3470	3425.51	2.73	-15120	3643	3556	3383	3296	3123	3600	3340	52	1040	500	2350	5	1	10443956	344	-2.06	2.25	12	1.78	-1596.00	1463.00	8200	20230906	-59.82	2260	20240625	45.80	6980	-52.79	20240126	2260	45.80	20240625	8200	-59.82	20230906	2260	45.80	20240625	1.47	N	357880	500	52 억	284920	N	N	N	N
13	20240730	131223	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3325	-145	5	-4.18	611338155	178160	114.71	3450	3605	3265	4510	2430	3470	3431.40	2.73	-12933	3643	3556	3383	3296	3123	3600	3340	52	1040	500	2350	5	1	10443956	347	-2.08	2.27	12	1.71	-1596.00	1463.00	8200	20230906	-59.45	2260	20240625	47.12	6980	-52.36	20240126	2260	47.12	20240625	8200	-59.45	20230906	2260	47.12	20240625	1.47	N	357880	500	52 억	284920	N	N	N	N
14	20240730	121214	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3315	-155	5	-4.47	592155865	172397	111.00	3450	3605	3265	4510	2430	3470	3434.84	2.73	-12037	3643	3556	3383	3296	3123	3600	3340	52	1040	500	2350	5	1	10443956	346	-2.08	2.27	12	1.65	-1596.00	1463.00	8200	20230906	-59.57	2260	20240625	46.68	6980	-52.51	20240126	2260	46.68	20240625	8200	-59.57	20230906	2260	46.68	20240625	1.47	N	357880	500	52 억	284920	N	N	N	N
15	20240730	111223	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3280	-190	5	-5.48	564835565	164123	105.68	3450	3605	3265	4510	2430	3470	3441.54	2.73	-10866	3643	3556	3383	3296	3123	3600	3340	52	1040	500	2350	5	1	10443956	343	-2.06	2.24	12	1.57	-1596.00	1463.00	8200	20230906	-60.00	2260	20240625	45.13	6980	-53.01	20240126	2260	45.13	20240625	8200	-60.00	20230906	2260	45.13	20240625	1.47	N	357880	500	52 억	284920	N	N	N	N
16	20240730	101232	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3370	-100	5	-2.88	436435945	125331	80.70	3450	3605	3335	4510	2430	3470	3482.27	2.73	1326	3643	3556	3383	3296	3123	3600	3340	52	1040	500	2350	5	1	10443956	352	-2.11	2.30	12	1.20	-1596.00	1463.00	8200	20230906	-58.90	2260	20240625	49.12	6980	-51.72	20240126	2260	49.12	20240625	8200	-58.90	20230906	2260	49.12	20240625	1.47	N	357880	500	52 억	284920	N	N	N	N
17	20240730	091239	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3480	10	2	0.29	49758750	14354	9.24	3450	3500	3400	4510	2430	3470	3466.54	2.73	-6353	3643	3556	3383	3296	3123	3600	3340	52	1040	500	2350	5	1	10443956	363	-2.18	2.38	12	0.14	-1596.00	1463.00	8200	20230906	-57.56	2260	20240625	53.98	6980	-50.14	20240126	2260	53.98	20240625	8200	-57.56	20230906	2260	53.98	20240625	1.47	N	357880	500	52 억	284920	N	N	N	N
18	20240729	161207	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3470	185	2	5.63	519498115	154240	65.22	3280	3470	3210	4270	2300	3285	3367.39	2.60	12883	3475	3380	3220	3125	2965	3427	3172	52	985	500	2230	5	1	10443956	362	-2.17	2.37	12	1.48	-1596.00	1463.00	8230	20230721	-57.84	2260	20240625	53.54	6980	-50.29	20240126	2260	53.54	20240625	8200	-57.68	20230906	2260	53.54	20240625	1.53	N	357880	500	52 억	271885	N	N	N	N
19	20240729	151224	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3425	140	2	4.26	477251430	142016	60.06	3280	3465	3210	4270	2300	3285	3360.55	2.60	10321	3475	3380	3220	3125	2965	3427	3172	52	985	500	2230	5	1	10443956	358	-2.15	2.34	12	1.36	-1596.00	1463.00	8230	20230721	-58.38	2260	20240625	51.55	6980	-50.93	20240126	2260	51.55	20240625	8200	-58.23	20230906	2260	51.55	20240625	1.53	N	357880	500	52 억	271885	N	N	N	N
20	20240729	141232	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3405	120	2	3.65	440917290	131355	55.55	3280	3465	3210	4270	2300	3285	3356.68	2.60	2926	3475	3380	3220	3125	2965	3427	3172	52	985	500	2230	5	1	10443956	356	-2.13	2.33	12	1.26	-1596.00	1463.00	8230	20230721	-58.63	2260	20240625	50.66	6980	-51.22	20240126	2260	50.66	20240625	8200	-58.48	20230906	2260	50.66	20240625	1.53	N	357880	500	52 억	271885	N	N	N	N
21	20240729	131228	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3400	115	2	3.50	401672750	119761	50.64	3280	3465	3210	4270	2300	3285	3353.95	2.60	-2506	3475	3380	3220	3125	2965	3427	3172	52	985	500	2230	5	1	10443956	355	-2.13	2.32	12	1.15	-1596.00	1463.00	8230	20230721	-58.69	2260	20240625	50.44	6980	-51.29	20240126	2260	50.44	20240625	8200	-58.54	20230906	2260	50.44	20240625	1.53	N	357880	500	52 억	271885	N	N	N	N
22	20240729	121229	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3365	80	2	2.44	354826640	105943	44.80	3280	3465	3210	4270	2300	3285	3349.22	2.60	-1868	3475	3380	3220	3125	2965	3427	3172	52	985	500	2230	5	1	10443956	351	-2.11	2.30	12	1.01	-1596.00	1463.00	8230	20230721	-59.11	2260	20240625	48.89	6980	-51.79	20240126	2260	48.89	20240625	8200	-58.96	20230906	2260	48.89	20240625	1.53	N	357880	500	52 억	271885	N	N	N	N
23	20240729	111217	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3440	155	2	4.72	293669710	87849	37.15	3280	3465	3210	4270	2300	3285	3342.89	2.60	820	3475	3380	3220	3125	2965	3427	3172	52	985	500	2230	5	1	10443956	359	-2.16	2.35	12	0.84	-1596.00	1463.00	8230	20230721	-58.20	2260	20240625	52.21	6980	-50.72	20240126	2260	52.21	20240625	8200	-58.05	20230906	2260	52.21	20240625	1.53	N	357880	500	52 억	271885	N	N	N	N
24	20240729	101214	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3370	85	2	2.59	163368015	49580	20.97	3280	3390	3210	4270	2300	3285	3295.04	2.60	-2265	3475	3380	3220	3125	2965	3427	3172	52	985	500	2230	5	1	10443956	352	-2.11	2.30	12	0.47	-1596.00	1463.00	8230	20230721	-59.05	2260	20240625	49.12	6980	-51.72	20240126	2260	49.12	20240625	8200	-58.90	20230906	2260	49.12	20240625	1.53	N	357880	500	52 억	271885	N	N	N	N
25	20240729	091211	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3275	-10	5	-0.30	26279475	8009	3.39	3280	3310	3210	4270	2300	3285	3281.24	2.60	-5100	3475	3380	3220	3125	2965	3427	3172	52	985	500	2230	5	1	10443956	342	-2.05	2.24	12	0.08	-1596.00	1463.00	8230	20230721	-60.21	2260	20240625	44.91	6980	-53.08	20240126	2260	44.91	20240625	8200	-60.06	20230906	2260	44.91	20240625	1.53	N	357880	500	52 억	271885	N	N	N	N
26	20240726	161154	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3285	215	2	7.00	749852115	233494	25.05	3060	3315	3060	3990	2150	3070	3211.46	2.03	59213	3746	3407	3121	2782	2496	3577	2952	52	920	500	2080	5	1	10443956	343	-2.06	2.25	12	2.24	-1596.00	1463.00	8230	20230721	-60.09	2260	20240625	45.35	6980	-52.94	20240126	2260	45.35	20240625	8200	-59.94	20230906	2260	45.35	20240625	1.54	N	357880	500	52 억	211736	N	N	N	N
27	20240726	151207	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3280	210	2	6.84	733259155	228432	24.51	3060	3315	3060	3990	2150	3070	3209.99	2.03	58539	3746	3407	3121	2782	2496	3577	2952	52	920	500	2080	5	1	10443956	343	-2.06	2.24	12	2.19	-1596.00	1463.00	8230	20230721	-60.15	2260	20240625	45.13	6980	-53.01	20240126	2260	45.13	20240625	8200	-60.00	20230906	2260	45.13	20240625	1.54	N	357880	500	52 억	211736	N	N	N	N
28	20240726	141206	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3210	140	2	4.56	609705665	190702	20.46	3060	3280	3060	3990	2150	3070	3197.19	2.03	46037	3746	3407	3121	2782	2496	3577	2952	52	920	500	2080	5	1	10443956	335	-2.01	2.19	12	1.83	-1596.00	1463.00	8230	20230721	-61.00	2260	20240625	42.04	6980	-54.01	20240126	2260	42.04	20240625	8200	-60.85	20230906	2260	42.04	20240625	1.54	N	357880	500	52 억	211736	N	N	N	N
29	20240726	131207	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3240	170	2	5.54	555296115	173855	18.65	3060	3280	3060	3990	2150	3070	3194.04	2.03	40401	3746	3407	3121	2782	2496	3577	2952	52	920	500	2080	5	1	10443956	338	-2.03	2.21	12	1.66	-1596.00	1463.00	8230	20230721	-60.63	2260	20240625	43.36	6980	-53.58	20240126	2260	43.36	20240625	8200	-60.49	20230906	2260	43.36	20240625	1.54	N	357880	500	52 억	211736	N	N	N	N
30	20240726	121212	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3195	125	2	4.07	518270825	162315	17.41	3060	3280	3060	3990	2150	3070	3193.02	2.03	36419	3746	3407	3121	2782	2496	3577	2952	52	920	500	2080	5	1	10443956	334	-2.00	2.18	12	1.55	-1596.00	1463.00	8230	20230721	-61.18	2260	20240625	41.37	6980	-54.23	20240126	2260	41.37	20240625	8200	-61.04	20230906	2260	41.37	20240625	1.54	N	357880	500	52 억	211736	N	N	N	N
31	20240726	111212	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3225	155	2	5.05	482732010	151304	16.23	3060	3280	3060	3990	2150	3070	3190.50	2.03	36362	3746	3407	3121	2782	2496	3577	2952	52	920	500	2080	5	1	10443956	337	-2.02	2.20	12	1.45	-1596.00	1463.00	8230	20230721	-60.81	2260	20240625	42.70	6980	-53.80	20240126	2260	42.70	20240625	8200	-60.67	20230906	2260	42.70	20240625	1.54	N	357880	500	52 억	211736	N	N	N	N
32	20240726	101205	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3255	185	2	6.03	415642105	130341	13.98	3060	3280	3060	3990	2150	3070	3188.91	2.03	33336	3746	3407	3121	2782	2496	3577	2952	52	920	500	2080	5	1	10443956	340	-2.04	2.22	12	1.25	-1596.00	1463.00	8230	20230721	-60.45	2260	20240625	44.03	6980	-53.37	20240126	2260	44.03	20240625	8200	-60.30	20230906	2260	44.03	20240625	1.54	N	357880	500	52 억	211736	N	N	N	N
33	20240726	091204	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3265	195	2	6.35	128877775	40414	4.34	3060	3280	3060	3990	2150	3070	3189.04	2.03	10831	3746	3407	3121	2782	2496	3577	2952	52	920	500	2080	5	1	10443956	341	-2.05	2.23	12	0.39	-1596.00	1463.00	8230	20230721	-60.33	2260	20240625	44.47	6980	-53.22	20240126	2260	44.47	20240625	8200	-60.18	20230906	2260	44.47	20240625	1.54	N	357880	500	52 억	211736	N	N	N	N
34	20240725	161201	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3070	185	2	6.41	2905907935	931256	1709.95	2885	3460	2835	3750	2020	2885	3120.45	1.91	15543	2975	2930	2845	2800	2715	2952	2822	52	865	500	1960	5	1	10443956	321	-1.92	2.10	12	8.92	-1596.00	1463.00	8420	20230719	-63.54	2260	20240625	35.84	6980	-56.02	20240126	2260	35.84	20240625	8200	-62.56	20230906	2260	35.84	20240625	1.56	N	357880	500	52 억	199554	N	N	N	N
35	20240725	151216	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3025	140	2	4.85	2842738030	910592	1672.01	2885	3460	2835	3750	2020	2885	3121.89	1.91	14036	2975	2930	2845	2800	2715	2952	2822	52	865	500	1960	5	1	10443956	316	-1.90	2.07	12	8.72	-1596.00	1463.00	8420	20230719	-64.07	2260	20240625	33.85	6980	-56.66	20240126	2260	33.85	20240625	8200	-63.11	20230906	2260	33.85	20240625	1.56	N	357880	500	52 억	199554	N	N	N	N
36	20240725	141211	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3000	115	2	3.99	2744694300	877753	1611.71	2885	3460	2835	3750	2020	2885	3126.99	1.91	15039	2975	2930	2845	2800	2715	2952	2822	52	865	500	1960	5	1	10443956	313	-1.88	2.05	12	8.40	-1596.00	1463.00	8420	20230719	-64.37	2260	20240625	32.74	6980	-57.02	20240126	2260	32.74	20240625	8200	-63.41	20230906	2260	32.74	20240625	1.56	N	357880	500	52 억	199554	N	N	N	N
37	20240725	131203	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3010	125	2	4.33	2590993125	825831	1516.37	2885	3460	2835	3750	2020	2885	3137.48	1.91	-1418	2975	2930	2845	2800	2715	2952	2822	52	865	500	1960	5	1	10443956	314	-1.89	2.06	12	7.91	-1596.00	1463.00	8420	20230719	-64.25	2260	20240625	33.19	6980	-56.88	20240126	2260	33.19	20240625	8200	-63.29	20230906	2260	33.19	20240625	1.56	N	357880	500	52 억	199554	N	N	N	N
38	20240725	121209	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3050	165	2	5.72	480848440	160961	295.55	2885	3130	2835	3750	2020	2885	2987.44	1.91	17064	2975	2930	2845	2800	2715	2952	2822	52	865	500	1960	5	1	10443956	319	-1.91	2.08	12	1.54	-1596.00	1463.00	8420	20230719	-63.78	2260	20240625	34.96	6980	-56.30	20240126	2260	34.96	20240625	8200	-62.80	20230906	2260	34.96	20240625	1.56	N	357880	500	52 억	199554	N	N	N	N
39	20240725	111208	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2975	90	2	3.12	277645715	94507	173.53	2885	3020	2835	3750	2020	2885	2937.90	1.91	10763	2975	2930	2845	2800	2715	2952	2822	52	865	500	1960	5	1	10443956	311	-1.86	2.03	12	0.90	-1596.00	1463.00	8420	20230719	-64.67	2260	20240625	31.64	6980	-57.38	20240126	2260	31.64	20240625	8200	-63.72	20230906	2260	31.64	20240625	1.56	N	357880	500	52 억	199554	N	N	N	N
40	20240725	101159	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2920	35	2	1.21	163914360	56029	102.88	2885	3020	2835	3750	2020	2885	2925.62	1.91	1720	2975	2930	2845	2800	2715	2952	2822	52	865	500	1960	5	1	10443956	305	-1.83	2.00	12	0.54	-1596.00	1463.00	8420	20230719	-65.32	2260	20240625	29.20	6980	-58.17	20240126	2260	29.20	20240625	8200	-64.39	20230906	2260	29.20	20240625	1.56	N	357880	500	52 억	199554	N	N	N	N
41	20240725	091154	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2905	20	2	0.69	60727220	20948	38.46	2885	2955	2835	3750	2020	2885	2899.03	1.91	-5945	2975	2930	2845	2800	2715	2952	2822	52	865	500	1960	5	1	10443956	303	-1.82	1.99	12	0.20	-1596.00	1463.00	8420	20230719	-65.50	2260	20240625	28.54	6980	-58.38	20240126	2260	28.54	20240625	8200	-64.57	20230906	2260	28.54	20240625	1.56	N	357880	500	52 억	199554	N	N	N	N
42	20240724	161153	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2885	5	2	0.17	153817680	54461	62.58	2880	2890	2760	3740	2020	2880	2824.05	1.98	-7073	2986	2932	2861	2807	2736	2897	2772	52	860	500	1950	5	1	10443956	301	-1.81	1.97	12	0.52	-1596.00	1463.00	8420	20230719	-65.74	2260	20240625	27.65	6980	-58.67	20240126	2260	27.65	20240625	8200	-64.82	20230906	2260	27.65	20240625	1.58	N	357880	500	52 억	206607	N	N	N	N
43	20240724	151210	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2880	0	3	0.00	136263345	48368	55.58	2880	2885	2760	3740	2020	2880	2817.22	1.98	-5697	2986	2932	2861	2807	2736	2897	2772	52	860	500	1950	5	1	10443956	301	-1.80	1.97	12	0.46	-1596.00	1463.00	8420	20230719	-65.80	2260	20240625	27.43	6980	-58.74	20240126	2260	27.43	20240625	8200	-64.88	20230906	2260	27.43	20240625	1.58	N	357880	500	52 억	206607	N	N	N	N
44	20240724	141205	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2840	-40	5	-1.39	108213785	38426	44.15	2880	2885	2760	3740	2020	2880	2816.16	1.98	-6838	2986	2932	2861	2807	2736	2897	2772	52	860	500	1950	5	1	10443956	297	-1.78	1.94	12	0.37	-1596.00	1463.00	8420	20230719	-66.27	2260	20240625	25.66	6980	-59.31	20240126	2260	25.66	20240625	8200	-65.37	20230906	2260	25.66	20240625	1.58	N	357880	500	52 억	206607	N	N	N	N
45	20240724	131210	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2820	-60	5	-2.08	97547335	34623	39.78	2880	2885	2760	3740	2020	2880	2817.41	1.98	-5717	2986	2932	2861	2807	2736	2897	2772	52	860	500	1950	5	1	10443956	295	-1.77	1.93	12	0.33	-1596.00	1463.00	8420	20230719	-66.51	2260	20240625	24.78	6980	-59.60	20240126	2260	24.78	20240625	8200	-65.61	20230906	2260	24.78	20240625	1.58	N	357880	500	52 억	206607	N	N	N	N
46	20240724	121208	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2785	-95	5	-3.30	75973060	26852	30.85	2880	2885	2780	3740	2020	2880	2829.33	1.98	-6236	2986	2932	2861	2807	2736	2897	2772	52	860	500	1950	5	1	10443956	291	-1.74	1.90	12	0.26	-1596.00	1463.00	8420	20230719	-66.92	2260	20240625	23.23	6980	-60.10	20240126	2260	23.23	20240625	8200	-66.04	20230906	2260	23.23	20240625	1.58	N	357880	500	52 억	206607	N	N	N	N
47	20240724	111207	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2800	-80	5	-2.78	58554580	20606	23.68	2880	2885	2795	3740	2020	2880	2841.63	1.98	-5226	2986	2932	2861	2807	2736	2897	2772	52	860	500	1950	5	1	10443956	292	-1.75	1.91	12	0.20	-1596.00	1463.00	8420	20230719	-66.75	2260	20240625	23.89	6980	-59.89	20240126	2260	23.89	20240625	8200	-65.85	20230906	2260	23.89	20240625	1.58	N	357880	500	52 억	206607	N	N	N	N
48	20240724	101233	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2840	-40	5	-1.39	40201755	14085	16.18	2880	2885	2815	3740	2020	2880	2854.22	1.98	-1395	2986	2932	2861	2807	2736	2897	2772	52	860	500	1950	5	1	10443956	297	-1.78	1.94	12	0.13	-1596.00	1463.00	8420	20230719	-66.27	2260	20240625	25.66	6980	-59.31	20240126	2260	25.66	20240625	8200	-65.37	20230906	2260	25.66	20240625	1.58	N	357880	500	52 억	206607	N	N	N	N
49	20240724	091155	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2835	-45	5	-1.56	1933740	680	0.78	2880	2880	2815	3740	2020	2880	2843.74	1.98	-347	2986	2932	2861	2807	2736	2897	2772	52	860	500	1950	5	1	10443956	296	-1.78	1.94	12	0.01	-1596.00	1463.00	8420	20230719	-66.33	2260	20240625	25.44	6980	-59.38	20240126	2260	25.44	20240625	8200	-65.43	20230906	2260	25.44	20240625	1.58	N	357880	500	52 억	206607	N	N	N	N
50	20240723	161145	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2880	-10	5	-0.35	246923520	86459	74.21	2890	2915	2790	3755	2025	2890	2855.96	2.08	-10843	3163	3026	2888	2751	2613	3095	2820	52	865	500	1960	5	1	10443956	301	-1.80	1.97	12	0.83	-1596.00	1463.00	8420	20230719	-65.80	2260	20240625	27.43	6980	-58.74	20240126	2260	27.43	20240625	8200	-64.88	20230906	2260	27.43	20240625	1.58	N	357880	500	52 억	217324	N	N	N	N
51	20240723	151215	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2845	-45	5	-1.56	232294380	81339	69.81	2890	2915	2790	3755	2025	2890	2855.88	2.08	-8587	3163	3026	2888	2751	2613	3095	2820	52	865	500	1960	5	1	10443956	297	-1.78	1.94	12	0.78	-1596.00	1463.00	8420	20230719	-66.21	2260	20240625	25.88	6980	-59.24	20240126	2260	25.88	20240625	8200	-65.30	20230906	2260	25.88	20240625	1.58	N	357880	500	52 억	217324	N	N	N	N
52	20240723	141150	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2885	-5	5	-0.17	213503735	74739	64.15	2890	2915	2790	3755	2025	2890	2856.66	2.08	-7807	3163	3026	2888	2751	2613	3095	2820	52	865	500	1960	5	1	10443956	301	-1.81	1.97	12	0.72	-1596.00	1463.00	8420	20230719	-65.74	2260	20240625	27.65	6980	-58.67	20240126	2260	27.65	20240625	8200	-64.82	20230906	2260	27.65	20240625	1.58	N	357880	500	52 억	217324	N	N	N	N
53	20240723	131146	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2890	0	3	0.00	203892170	71416	61.30	2890	2910	2790	3755	2025	2890	2854.99	2.08	-7831	3163	3026	2888	2751	2613	3095	2820	52	865	500	1960	5	1	10443956	302	-1.81	1.98	12	0.68	-1596.00	1463.00	8420	20230719	-65.68	2260	20240625	27.88	6980	-58.60	20240126	2260	27.88	20240625	8200	-64.76	20230906	2260	27.88	20240625	1.58	N	357880	500	52 억	217324	N	N	N	N
54	20240723	121155	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2850	-40	5	-1.38	186351795	65316	56.06	2890	2910	2790	3755	2025	2890	2853.08	2.08	-10422	3163	3026	2888	2751	2613	3095	2820	52	865	500	1960	5	1	10443956	298	-1.79	1.95	12	0.63	-1596.00	1463.00	8420	20230719	-66.15	2260	20240625	26.11	6980	-59.17	20240126	2260	26.11	20240625	8200	-65.24	20230906	2260	26.11	20240625	1.58	N	357880	500	52 억	217324	N	N	N	N
55	20240723	111153	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2820	-70	5	-2.42	153911615	53792	46.17	2890	2910	2810	3755	2025	2890	2861.24	2.08	-4976	3163	3026	2888	2751	2613	3095	2820	52	865	500	1960	5	1	10443956	295	-1.77	1.93	12	0.52	-1596.00	1463.00	8420	20230719	-66.51	2260	20240625	24.78	6980	-59.60	20240126	2260	24.78	20240625	8200	-65.61	20230906	2260	24.78	20240625	1.58	N	357880	500	52 억	217324	N	N	N	N
56	20240723	101147	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2890	0	3	0.00	104632080	36558	31.38	2890	2910	2810	3755	2025	2890	2862.08	2.08	-3846	3163	3026	2888	2751	2613	3095	2820	52	865	500	1960	5	1	10443956	302	-1.81	1.98	12	0.35	-1596.00	1463.00	8420	20230719	-65.68	2260	20240625	27.88	6980	-58.60	20240126	2260	27.88	20240625	8200	-64.76	20230906	2260	27.88	20240625	1.58	N	357880	500	52 억	217324	N	N	N	N
57	20240723	091200	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2845	-45	5	-1.56	47922160	16783	14.40	2890	2900	2835	3755	2025	2890	2855.40	2.08	-380	3163	3026	2888	2751	2613	3095	2820	52	865	500	1960	5	1	10443956	297	-1.78	1.94	12	0.16	-1596.00	1463.00	8420	20230719	-66.21	2260	20240625	25.88	6980	-59.24	20240126	2260	25.88	20240625	8200	-65.30	20230906	2260	25.88	20240625	1.58	N	357880	500	52 억	217324	N	N	N	N
58	20240722	161139	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2890	85	2	3.03	337800900	116430	199.04	2780	3025	2750	3645	1965	2805	2901.32	2.10	-2399	2941	2872	2831	2762	2721	2852	2742	52	840	500	1900	5	1	10443956	302	-1.81	1.98	12	1.11	-1596.00	1463.00	8420	20230719	-65.68	2260	20240625	27.88	6980	-58.60	20240126	2260	27.88	20240625	8200	-64.76	20230906	2260	27.88	20240625	1.59	N	357880	500	52 억	219842	N	N	N	N
59	20240722	151152	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2870	65	2	2.32	329568730	113568	194.14	2780	3025	2750	3645	1965	2805	2901.95	2.10	-2103	2941	2872	2831	2762	2721	2852	2742	52	840	500	1900	5	1	10443956	300	-1.80	1.96	12	1.09	-1596.00	1463.00	8420	20230719	-65.91	2260	20240625	26.99	6980	-58.88	20240126	2260	26.99	20240625	8200	-65.00	20230906	2260	26.99	20240625	1.59	N	357880	500	52 억	219842	N	N	N	N
60	20240722	141159	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2840	35	2	1.25	303921785	104505	178.65	2780	3025	2750	3645	1965	2805	2908.20	2.10	1507	2941	2872	2831	2762	2721	2852	2742	52	840	500	1900	5	1	10443956	297	-1.78	1.94	12	1.00	-1596.00	1463.00	8420	20230719	-66.27	2260	20240625	25.66	6980	-59.31	20240126	2260	25.66	20240625	8200	-65.37	20230906	2260	25.66	20240625	1.59	N	357880	500	52 억	219842	N	N	N	N
61	20240722	131154	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2835	30	2	1.07	276699530	94928	162.28	2780	3025	2750	3645	1965	2805	2914.84	2.10	946	2941	2872	2831	2762	2721	2852	2742	52	840	500	1900	5	1	10443956	296	-1.78	1.94	12	0.91	-1596.00	1463.00	8420	20230719	-66.33	2260	20240625	25.44	6980	-59.38	20240126	2260	25.44	20240625	8200	-65.43	20230906	2260	25.44	20240625	1.59	N	357880	500	52 억	219842	N	N	N	N
62	20240722	121153	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2935	130	2	4.63	237716810	81454	139.24	2780	3025	2750	3645	1965	2805	2918.42	2.10	5380	2941	2872	2831	2762	2721	2852	2742	52	840	500	1900	5	1	10443956	307	-1.84	2.01	12	0.78	-1596.00	1463.00	8420	20230719	-65.14	2260	20240625	29.87	6980	-57.95	20240126	2260	29.87	20240625	8200	-64.21	20230906	2260	29.87	20240625	1.59	N	357880	500	52 억	219842	N	N	N	N
63	20240722	111149	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2960	155	2	5.53	212405645	72859	124.55	2780	3025	2750	3645	1965	2805	2915.30	2.10	428	2941	2872	2831	2762	2721	2852	2742	52	840	500	1900	5	1	10443956	309	-1.85	2.02	12	0.70	-1596.00	1463.00	8420	20230719	-64.85	2260	20240625	30.97	6980	-57.59	20240126	2260	30.97	20240625	8200	-63.90	20230906	2260	30.97	20240625	1.59	N	357880	500	52 억	219842	N	N	N	N
64	20240722	101148	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2900	95	2	3.39	81940230	28855	49.33	2780	2900	2750	3645	1965	2805	2839.72	2.10	3755	2941	2872	2831	2762	2721	2852	2742	52	840	500	1900	5	1	10443956	303	-1.82	1.98	12	0.28	-1596.00	1463.00	8420	20230719	-65.56	2260	20240625	28.32	6980	-58.45	20240126	2260	28.32	20240625	8200	-64.63	20230906	2260	28.32	20240625	1.59	N	357880	500	52 억	219842	N	N	N	N
65	20240722	091152	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2850	45	2	1.60	17828890	6352	10.86	2780	2855	2750	3645	1965	2805	2806.82	2.10	-1341	2941	2872	2831	2762	2721	2852	2742	52	840	500	1900	5	1	10443956	298	-1.79	1.95	12	0.06	-1596.00	1463.00	8420	20230719	-66.15	2260	20240625	26.11	6980	-59.17	20240126	2260	26.11	20240625	8200	-65.24	20230906	2260	26.11	20240625	1.59	N	357880	500	52 억	219842	N	N	N	N
66	20240719	161120	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2805	35	2	1.26	166255540	58492	26.61	2900	2900	2790	3600	1940	2770	2842.38	2.17	-8190	3293	3031	2898	2636	2503	2965	2570	52	830	500	1880	5	1	10443956	293	-1.76	1.92	12	0.56	-1596.00	1463.00	8470	20230713	-66.88	2260	20240625	24.12	6980	-59.81	20240126	2260	24.12	20240625	8420	-66.69	20230719	2260	24.12	20240625	1.59	N	357880	500	52 억	226987	N	N	N	N
67	20240719	151133	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2815	45	2	1.62	157628755	55426	25.22	2900	2900	2790	3600	1940	2770	2843.95	2.17	-7663	3293	3031	2898	2636	2503	2965	2570	52	830	500	1880	5	1	10443956	294	-1.76	1.92	12	0.53	-1596.00	1463.00	8470	20230713	-66.77	2260	20240625	24.56	6980	-59.67	20240126	2260	24.56	20240625	8420	-66.57	20230719	2260	24.56	20240625	1.59	N	357880	500	52 억	226987	N	N	N	N
68	20240719	141134	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2815	45	2	1.62	150239565	52804	24.02	2900	2900	2790	3600	1940	2770	2845.23	2.17	-7684	3293	3031	2898	2636	2503	2965	2570	52	830	500	1880	5	1	10443956	294	-1.76	1.92	12	0.51	-1596.00	1463.00	8470	20230713	-66.77	2260	20240625	24.56	6980	-59.67	20240126	2260	24.56	20240625	8420	-66.57	20230719	2260	24.56	20240625	1.59	N	357880	500	52 억	226987	N	N	N	N
69	20240719	131125	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2830	60	2	2.17	138711520	48737	22.17	2900	2900	2790	3600	1940	2770	2846.12	2.17	-7954	3293	3031	2898	2636	2503	2965	2570	52	830	500	1880	5	1	10443956	296	-1.77	1.93	12	0.47	-1596.00	1463.00	8470	20230713	-66.59	2260	20240625	25.22	6980	-59.46	20240126	2260	25.22	20240625	8420	-66.39	20230719	2260	25.22	20240625	1.59	N	357880	500	52 억	226987	N	N	N	N
70	20240719	121124	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2860	90	2	3.25	115167920	40418	18.39	2900	2900	2790	3600	1940	2770	2849.42	2.17	-4170	3293	3031	2898	2636	2503	2965	2570	52	830	500	1880	5	1	10443956	299	-1.79	1.95	12	0.39	-1596.00	1463.00	8470	20230713	-66.23	2260	20240625	26.55	6980	-59.03	20240126	2260	26.55	20240625	8420	-66.03	20230719	2260	26.55	20240625	1.59	N	357880	500	52 억	226987	N	N	N	N
71	20240719	111135	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2880	110	2	3.97	91056260	31986	14.55	2900	2900	2790	3600	1940	2770	2846.75	2.17	-1287	3293	3031	2898	2636	2503	2965	2570	52	830	500	1880	5	1	10443956	301	-1.80	1.97	12	0.31	-1596.00	1463.00	8470	20230713	-66.00	2260	20240625	27.43	6980	-58.74	20240126	2260	27.43	20240625	8420	-65.80	20230719	2260	27.43	20240625	1.59	N	357880	500	52 억	226987	N	N	N	N
72	20240719	101122	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2860	90	2	3.25	71966655	25335	11.53	2900	2900	2790	3600	1940	2770	2840.60	2.17	-1499	3293	3031	2898	2636	2503	2965	2570	52	830	500	1880	5	1	10443956	299	-1.79	1.95	12	0.24	-1596.00	1463.00	8470	20230713	-66.23	2260	20240625	26.55	6980	-59.03	20240126	2260	26.55	20240625	8420	-66.03	20230719	2260	26.55	20240625	1.59	N	357880	500	52 억	226987	N	N	N	N
73	20240719	091138	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2800	30	2	1.08	26933395	9513	4.33	2900	2900	2790	3600	1940	2770	2831.22	2.17	-3981	3293	3031	2898	2636	2503	2965	2570	52	830	500	1880	5	1	10443956	292	-1.75	1.91	12	0.09	-1596.00	1463.00	8470	20230713	-66.94	2260	20240625	23.89	6980	-59.89	20240126	2260	23.89	20240625	8420	-66.75	20230719	2260	23.89	20240625	1.59	N	357880	500	52 억	226987	N	N	N	N
74	20240718	161113	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2770	-355	5	-11.36	644371070	219785	112.62	3160	3160	2765	4060	2190	3125	2932.45	2.66	-51352	3335	3230	3075	2970	2815	3282	3022	52	935	500	2120	5	1	10443956	289	-1.74	1.89	12	2.10	-1596.00	1463.00	8620	20230712	-67.87	2260	20240625	22.57	6980	-60.32	20240126	2260	22.57	20240625	8420	-67.10	20230719	2260	22.57	20240625	1.60	N	357880	500	52 억	277441	N	N	N	N
75	20240718	151124	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2775	-350	5	-11.20	611979450	208156	106.66	3160	3160	2775	4060	2190	3125	2940.00	2.66	-46230	3335	3230	3075	2970	2815	3282	3022	52	935	500	2120	5	1	10443956	290	-1.74	1.90	12	1.99	-1596.00	1463.00	8620	20230712	-67.81	2260	20240625	22.79	6980	-60.24	20240126	2260	22.79	20240625	8420	-67.04	20230719	2260	22.79	20240625	1.60	N	357880	500	52 억	277441	N	N	N	N
76	20240718	141116	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2815	-310	5	-9.92	563747760	190965	97.85	3160	3160	2775	4060	2190	3125	2952.09	2.66	-35575	3335	3230	3075	2970	2815	3282	3022	52	935	500	2120	5	1	10443956	294	-1.76	1.92	12	1.83	-1596.00	1463.00	8620	20230712	-67.34	2260	20240625	24.56	6980	-59.67	20240126	2260	24.56	20240625	8420	-66.57	20230719	2260	24.56	20240625	1.60	N	357880	500	52 억	277441	N	N	N	N
77	20240718	131116	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2850	-275	5	-8.80	501311360	168802	86.49	3160	3160	2805	4060	2190	3125	2969.81	2.66	-23319	3335	3230	3075	2970	2815	3282	3022	52	935	500	2120	5	1	10443956	298	-1.79	1.95	12	1.62	-1596.00	1463.00	8620	20230712	-66.94	2260	20240625	26.11	6980	-59.17	20240126	2260	26.11	20240625	8420	-66.15	20230719	2260	26.11	20240625	1.60	N	357880	500	52 억	277441	N	N	N	N
78	20240718	121116	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2845	-280	5	-8.96	438119300	146425	75.03	3160	3160	2820	4060	2190	3125	2992.10	2.66	-19757	3335	3230	3075	2970	2815	3282	3022	52	935	500	2120	5	1	10443956	297	-1.78	1.94	12	1.40	-1596.00	1463.00	8620	20230712	-67.00	2260	20240625	25.88	6980	-59.24	20240126	2260	25.88	20240625	8420	-66.21	20230719	2260	25.88	20240625	1.60	N	357880	500	52 억	277441	N	N	N	N
79	20240718	111124	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3020	-105	5	-3.36	217293985	70700	36.23	3160	3160	3005	4060	2190	3125	3073.46	2.66	-17573	3335	3230	3075	2970	2815	3282	3022	52	935	500	2120	5	1	10443956	315	-1.89	2.06	12	0.68	-1596.00	1463.00	8620	20230712	-64.97	2260	20240625	33.63	6980	-56.73	20240126	2260	33.63	20240625	8420	-64.13	20230719	2260	33.63	20240625	1.60	N	357880	500	52 억	277441	N	N	N	N
80	20240718	101126	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3090	-35	5	-1.12	162263660	52507	26.90	3160	3160	3005	4060	2190	3125	3090.32	2.66	-17632	3335	3230	3075	2970	2815	3282	3022	52	935	500	2120	5	1	10443956	323	-1.94	2.11	12	0.50	-1596.00	1463.00	8620	20230712	-64.15	2260	20240625	36.73	6980	-55.73	20240126	2260	36.73	20240625	8420	-63.30	20230719	2260	36.73	20240625	1.60	N	357880	500	52 억	277441	N	N	N	N
81	20240718	091127	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3045	-80	5	-2.56	29996280	9792	5.02	3160	3160	3005	4060	2190	3125	3063.30	2.66	393	3335	3230	3075	2970	2815	3282	3022	52	935	500	2120	5	1	10443956	318	-1.91	2.08	12	0.09	-1596.00	1463.00	8620	20230712	-64.68	2260	20240625	34.73	6980	-56.38	20240126	2260	34.73	20240625	8420	-63.84	20230719	2260	34.73	20240625	1.60	N	357880	500	52 억	277441	N	N	N	N
82	20240717	161214	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3125	185	2	6.29	591228915	192272	108.25	2940	3180	2920	3820	2060	2940	3074.82	2.35	30680	3120	3030	2940	2850	2760	3030	2850	52	880	500	1990	5	1	10443956	326	-1.96	2.14	12	1.84	-1596.00	1463.00	8620	20230711	-63.75	2260	20240625	38.27	6980	-55.23	20240126	2260	38.27	20240625	8420	-62.89	20230719	2260	38.27	20240625	1.63	N	357880	500	52 억	245719	N	N	N	N
83	20240717	151220	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3110	170	2	5.78	514318395	167824	94.48	2940	3130	2920	3820	2060	2940	3064.63	2.35	22630	3120	3030	2940	2850	2760	3030	2850	52	880	500	1990	5	1	10443956	325	-1.95	2.13	12	1.61	-1596.00	1463.00	8620	20230711	-63.92	2260	20240625	37.61	6980	-55.44	20240126	2260	37.61	20240625	8420	-63.06	20230719	2260	37.61	20240625	1.63	N	357880	500	52 억	245719	N	N	N	N
84	20240717	141217	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3095	155	2	5.27	425730255	139236	78.39	2940	3130	2920	3820	2060	2940	3057.62	2.35	14513	3120	3030	2940	2850	2760	3030	2850	52	880	500	1990	5	1	10443956	323	-1.94	2.12	12	1.33	-1596.00	1463.00	8620	20230711	-64.10	2260	20240625	36.95	6980	-55.66	20240126	2260	36.95	20240625	8420	-63.24	20230719	2260	36.95	20240625	1.63	N	357880	500	52 억	245719	N	N	N	N
85	20240717	131214	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3080	140	2	4.76	370167965	121093	68.17	2940	3130	2920	3820	2060	2940	3056.89	2.35	14671	3120	3030	2940	2850	2760	3030	2850	52	880	500	1990	5	1	10443956	322	-1.93	2.11	12	1.16	-1596.00	1463.00	8620	20230711	-64.27	2260	20240625	36.28	6980	-55.87	20240126	2260	36.28	20240625	8420	-63.42	20230719	2260	36.28	20240625	1.63	N	357880	500	52 억	245719	N	N	N	N
86	20240717	121216	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3105	165	2	5.61	346828785	113556	63.93	2940	3130	2920	3820	2060	2940	3054.25	2.35	15471	3120	3030	2940	2850	2760	3030	2850	52	880	500	1990	5	1	10443956	324	-1.95	2.12	12	1.09	-1596.00	1463.00	8620	20230711	-63.98	2260	20240625	37.39	6980	-55.52	20240126	2260	37.39	20240625	8420	-63.12	20230719	2260	37.39	20240625	1.63	N	357880	500	52 억	245719	N	N	N	N
87	20240717	111218	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3095	155	2	5.27	300470000	98579	55.50	2940	3130	2920	3820	2060	2940	3048.01	2.35	16416	3120	3030	2940	2850	2760	3030	2850	52	880	500	1990	5	1	10443956	323	-1.94	2.12	12	0.94	-1596.00	1463.00	8620	20230711	-64.10	2260	20240625	36.95	6980	-55.66	20240126	2260	36.95	20240625	8420	-63.24	20230719	2260	36.95	20240625	1.63	N	357880	500	52 억	245719	N	N	N	N
88	20240717	101221	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3035	95	2	3.23	195738400	64715	36.43	2940	3130	2920	3820	2060	2940	3024.62	2.35	4278	3120	3030	2940	2850	2760	3030	2850	52	880	500	1990	5	1	10443956	317	-1.90	2.07	12	0.62	-1596.00	1463.00	8620	20230711	-64.79	2260	20240625	34.29	6980	-56.52	20240126	2260	34.29	20240625	8420	-63.95	20230719	2260	34.29	20240625	1.63	N	357880	500	52 억	245719	N	N	N	N
89	20240717	090959	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2965	25	2	0.85	39963775	13585	7.65	2940	2965	2920	3820	2060	2940	2941.76	2.35	-3258	3120	3030	2940	2850	2760	3030	2850	52	880	500	1990	5	1	10443956	310	-1.86	2.03	12	0.13	-1596.00	1463.00	8620	20230711	-65.60	2260	20240625	31.19	6980	-57.52	20240126	2260	31.19	20240625	8420	-64.79	20230719	2260	31.19	20240625	1.63	N	357880	500	52 억	245719	N	N	N	N
90	20240716	161218	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2940	95	2	3.34	523215190	177423	168.93	2940	3030	2850	3695	1995	2845	2948.98	2.18	21479	3045	2945	2800	2700	2555	2995	2750	52	850	500	1930	5	1	10443956	307	-1.84	2.01	12	1.70	-1596.00	1463.00	9870	20230710	-70.21	2260	20240625	30.09	6980	-57.88	20240126	2260	30.09	20240625	8420	-65.08	20230719	2260	30.09	20240625	1.63	N	357880	500	52 억	227478	N	N	N	N
91	20240716	151232	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2940	95	2	3.34	493874735	167481	159.46	2940	3030	2850	3695	1995	2845	2948.84	2.18	22078	3045	2945	2800	2700	2555	2995	2750	52	850	500	1930	5	1	10443956	307	-1.84	2.01	12	1.60	-1596.00	1463.00	9870	20230710	-70.21	2260	20240625	30.09	6980	-57.88	20240126	2260	30.09	20240625	8420	-65.08	20230719	2260	30.09	20240625	1.63	N	357880	500	52 억	227478	N	N	N	N
92	20240716	141226	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2920	75	2	2.64	470584780	159527	151.89	2940	3030	2850	3695	1995	2845	2949.88	2.18	20409	3045	2945	2800	2700	2555	2995	2750	52	850	500	1930	5	1	10443956	305	-1.83	2.00	12	1.53	-1596.00	1463.00	9870	20230710	-70.42	2260	20240625	29.20	6980	-58.17	20240126	2260	29.20	20240625	8420	-65.32	20230719	2260	29.20	20240625	1.63	N	357880	500	52 억	227478	N	N	N	N
93	20240716	131228	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2880	35	2	1.23	454190875	153914	146.54	2940	3030	2850	3695	1995	2845	2950.94	2.18	21680	3045	2945	2800	2700	2555	2995	2750	52	850	500	1930	5	1	10443956	301	-1.80	1.97	12	1.47	-1596.00	1463.00	9870	20230710	-70.82	2260	20240625	27.43	6980	-58.74	20240126	2260	27.43	20240625	8420	-65.80	20230719	2260	27.43	20240625	1.63	N	357880	500	52 억	227478	N	N	N	N
94	20240716	121224	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2900	55	2	1.93	401916290	135773	129.27	2940	3030	2850	3695	1995	2845	2960.21	2.18	10759	3045	2945	2800	2700	2555	2995	2750	52	850	500	1930	5	1	10443956	303	-1.82	1.98	12	1.30	-1596.00	1463.00	9870	20230710	-70.62	2260	20240625	28.32	6980	-58.45	20240126	2260	28.32	20240625	8420	-65.56	20230719	2260	28.32	20240625	1.63	N	357880	500	52 억	227478	N	N	N	N
95	20240716	111226	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2910	65	2	2.28	386421545	130441	124.19	2940	3030	2850	3695	1995	2845	2962.42	2.18	10246	3045	2945	2800	2700	2555	2995	2750	52	850	500	1930	5	1	10443956	304	-1.82	1.99	12	1.25	-1596.00	1463.00	9870	20230710	-70.52	2260	20240625	28.76	6980	-58.31	20240126	2260	28.76	20240625	8420	-65.44	20230719	2260	28.76	20240625	1.63	N	357880	500	52 억	227478	N	N	N	N
96	20240716	101225	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2990	145	2	5.10	241898220	81873	77.95	2940	3030	2850	3695	1995	2845	2954.55	2.18	15858	3045	2945	2800	2700	2555	2995	2750	52	850	500	1930	5	1	10443956	312	-1.87	2.04	12	0.78	-1596.00	1463.00	9870	20230710	-69.71	2260	20240625	32.30	6980	-57.16	20240126	2260	32.30	20240625	8420	-64.49	20230719	2260	32.30	20240625	1.63	N	357880	500	52 억	227478	N	N	N	N
97	20240716	091224	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2870	25	2	0.88	12392650	4276	4.07	2940	2940	2865	3695	1995	2845	2898.19	2.18	-2652	3045	2945	2800	2700	2555	2995	2750	52	850	500	1930	5	1	10443956	300	-1.80	1.96	12	0.04	-1596.00	1463.00	9870	20230710	-70.92	2260	20240625	26.99	6980	-58.88	20240126	2260	26.99	20240625	8420	-65.91	20230719	2260	26.99	20240625	1.63	N	357880	500	52 억	227478	N	N	N	N
98	20240715	161205	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2845	100	2	3.64	292067690	104394	70.19	2745	2900	2655	3565	1925	2745	2797.74	2.06	11851	3018	2881	2813	2676	2608	2847	2642	52	820	500	1860	5	1	10443956	297	-1.78	1.94	12	1.00	-1596.00	1463.00	9870	20230710	-71.18	2260	20240625	25.88	6980	-59.24	20240126	2260	25.88	20240625	8420	-66.21	20230719	2260	25.88	20240625	1.63	N	357880	500	52 억	214852	N	N	N	N
99	20240715	151214	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2835	90	2	3.28	275513285	98591	66.29	2745	2900	2655	3565	1925	2745	2794.51	2.06	10695	3018	2881	2813	2676	2608	2847	2642	52	820	500	1860	5	1	10443956	296	-1.78	1.94	12	0.94	-1596.00	1463.00	9870	20230710	-71.28	2260	20240625	25.44	6980	-59.38	20240126	2260	25.44	20240625	8420	-66.33	20230719	2260	25.44	20240625	1.63	N	357880	500	52 억	214852	N	N	N	N
100	20240715	141210	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2815	70	2	2.55	191365860	68992	46.39	2745	2900	2655	3565	1925	2745	2773.74	2.06	-877	3018	2881	2813	2676	2608	2847	2642	52	820	500	1860	5	1	10443956	294	-1.76	1.92	12	0.66	-1596.00	1463.00	9870	20230710	-71.48	2260	20240625	24.56	6980	-59.67	20240126	2260	24.56	20240625	8420	-66.57	20230719	2260	24.56	20240625	1.63	N	357880	500	52 억	214852	N	N	N	N
101	20240715	131213	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2805	60	2	2.19	171941905	62094	41.75	2745	2900	2655	3565	1925	2745	2769.06	2.06	-3196	3018	2881	2813	2676	2608	2847	2642	52	820	500	1860	5	1	10443956	293	-1.76	1.92	12	0.59	-1596.00	1463.00	9870	20230710	-71.58	2260	20240625	24.12	6980	-59.81	20240126	2260	24.12	20240625	8420	-66.69	20230719	2260	24.12	20240625	1.63	N	357880	500	52 억	214852	N	N	N	N
102	20240715	121211	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2790	45	2	1.64	167251890	60419	40.62	2745	2900	2655	3565	1925	2745	2768.20	2.06	-3770	3018	2881	2813	2676	2608	2847	2642	52	820	500	1860	5	1	10443956	291	-1.75	1.91	12	0.58	-1596.00	1463.00	9870	20230710	-71.73	2260	20240625	23.45	6980	-60.03	20240126	2260	23.45	20240625	8420	-66.86	20230719	2260	23.45	20240625	1.63	N	357880	500	52 억	214852	N	N	N	N
103	20240715	111212	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2805	60	2	2.19	151884160	54930	36.93	2745	2900	2655	3565	1925	2745	2765.05	2.06	-4489	3018	2881	2813	2676	2608	2847	2642	52	820	500	1860	5	1	10443956	293	-1.76	1.92	12	0.53	-1596.00	1463.00	9870	20230710	-71.58	2260	20240625	24.12	6980	-59.81	20240126	2260	24.12	20240625	8420	-66.69	20230719	2260	24.12	20240625	1.63	N	357880	500	52 억	214852	N	N	N	N
104	20240715	101210	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2810	65	2	2.37	104497900	38129	25.64	2745	2900	2655	3565	1925	2745	2740.64	2.06	-2991	3018	2881	2813	2676	2608	2847	2642	52	820	500	1860	5	1	10443956	293	-1.76	1.92	12	0.37	-1596.00	1463.00	9870	20230710	-71.53	2260	20240625	24.34	6980	-59.74	20240126	2260	24.34	20240625	8420	-66.63	20230719	2260	24.34	20240625	1.63	N	357880	500	52 억	214852	N	N	N	N
105	20240715	091212	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2680	-65	5	-2.37	31805285	11766	7.91	2745	2785	2655	3565	1925	2745	2703.15	2.06	2052	3018	2881	2813	2676	2608	2847	2642	52	820	500	1860	5	1	10443956	280	-1.68	1.83	12	0.11	-1596.00	1463.00	9870	20230710	-72.85	2260	20240625	18.58	6980	-61.60	20240126	2260	18.58	20240625	8420	-68.17	20230719	2260	18.58	20240625	1.63	N	357880	500	52 억	214852	N	N	N	N
106	20240712	161202	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2745	-105	5	-3.68	410910745	147954	58.20	2835	2950	2745	3705	1995	2850	2777.39	2.41	-36910	3080	2965	2820	2705	2560	3022	2762	52	855	500	1930	5	1	10443956	287	-1.72	1.88	12	1.42	-1596.00	1463.00	9870	20230710	-72.19	2260	20240625	21.46	6980	-60.67	20240126	2260	21.46	20240625	8620	-68.16	20230712	2260	21.46	20240625	1.69	N	357880	500	52 억	251179	N	N	N	N
107	20240712	151210	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2750	-100	5	-3.51	377743405	135883	53.45	2835	2950	2745	3705	1995	2850	2779.92	2.41	-29706	3080	2965	2820	2705	2560	3022	2762	52	855	500	1930	5	1	10443956	287	-1.72	1.88	12	1.30	-1596.00	1463.00	9870	20230710	-72.14	2260	20240625	21.68	6980	-60.60	20240126	2260	21.68	20240625	8620	-68.10	20230712	2260	21.68	20240625	1.69	N	357880	500	52 억	251179	N	N	N	N
108	20240712	141212	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2760	-90	5	-3.16	316396105	113596	44.68	2835	2950	2745	3705	1995	2850	2785.28	2.41	-25131	3080	2965	2820	2705	2560	3022	2762	52	855	500	1930	5	1	10443956	288	-1.73	1.89	12	1.09	-1596.00	1463.00	9870	20230710	-72.04	2260	20240625	22.12	6980	-60.46	20240126	2260	22.12	20240625	8620	-67.98	20230712	2260	22.12	20240625	1.69	N	357880	500	52 억	251179	N	N	N	N
109	20240712	131207	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2770	-80	5	-2.81	297847005	106879	42.04	2835	2950	2745	3705	1995	2850	2786.77	2.41	-20165	3080	2965	2820	2705	2560	3022	2762	52	855	500	1930	5	1	10443956	289	-1.74	1.89	12	1.02	-1596.00	1463.00	9870	20230710	-71.94	2260	20240625	22.57	6980	-60.32	20240126	2260	22.57	20240625	8620	-67.87	20230712	2260	22.57	20240625	1.69	N	357880	500	52 억	251179	N	N	N	N
110	20240712	121208	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2790	-60	5	-2.11	280636280	100661	39.60	2835	2950	2745	3705	1995	2850	2787.93	2.41	-17046	3080	2965	2820	2705	2560	3022	2762	52	855	500	1930	5	1	10443956	291	-1.75	1.91	12	0.96	-1596.00	1463.00	9870	20230710	-71.73	2260	20240625	23.45	6980	-60.03	20240126	2260	23.45	20240625	8620	-67.63	20230712	2260	23.45	20240625	1.69	N	357880	500	52 억	251179	N	N	N	N
111	20240712	111204	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2805	-45	5	-1.58	252475860	90572	35.63	2835	2950	2745	3705	1995	2850	2787.57	2.41	-15163	3080	2965	2820	2705	2560	3022	2762	52	855	500	1930	5	1	10443956	293	-1.76	1.92	12	0.87	-1596.00	1463.00	9870	20230710	-71.58	2260	20240625	24.12	6980	-59.81	20240126	2260	24.12	20240625	8620	-67.46	20230712	2260	24.12	20240625	1.69	N	357880	500	52 억	251179	N	N	N	N
112	20240712	101206	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2745	-105	5	-3.68	197163765	70734	27.82	2835	2950	2745	3705	1995	2850	2787.40	2.41	-10902	3080	2965	2820	2705	2560	3022	2762	52	855	500	1930	5	1	10443956	287	-1.72	1.88	12	0.68	-1596.00	1463.00	9870	20230710	-72.19	2260	20240625	21.46	6980	-60.67	20240126	2260	21.46	20240625	8620	-68.16	20230712	2260	21.46	20240625	1.69	N	357880	500	52 억	251179	N	N	N	N
113	20240712	091203	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2805	-45	5	-1.58	40413020	14408	5.67	2835	2840	2765	3705	1995	2850	2804.90	2.41	929	3080	2965	2820	2705	2560	3022	2762	52	855	500	1930	5	1	10443956	293	-1.76	1.92	12	0.14	-1596.00	1463.00	9870	20230710	-71.58	2260	20240625	24.12	6980	-59.81	20240126	2260	24.12	20240625	8620	-67.46	20230712	2260	24.12	20240625	1.69	N	357880	500	52 억	251179	N	N	N	N
114	20240711	161157	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2850	70	2	2.52	714805970	253671	16.61	2770	2935	2675	3610	1950	2780	2817.91	2.27	877	3300	3040	2835	2575	2370	3170	2705	52	830	500	1890	5	1	10443956	298	-1.79	1.95	12	2.43	-1596.00	1463.00	9870	20230710	-71.12	2260	20240625	26.11	6980	-59.17	20240126	2260	26.11	20240625	8620	-66.94	20230711	2260	26.11	20240625	1.70	N	357880	500	52 억	236560	N	N	N	N
115	20240711	151205	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2850	70	2	2.52	691131170	245349	16.07	2770	2935	2675	3610	1950	2780	2817.00	2.27	484	3300	3040	2835	2575	2370	3170	2705	52	830	500	1890	5	1	10443956	298	-1.79	1.95	12	2.35	-1596.00	1463.00	9870	20230710	-71.12	2260	20240625	26.11	6980	-59.17	20240126	2260	26.11	20240625	8620	-66.94	20230711	2260	26.11	20240625	1.70	N	357880	500	52 억	236560	N	N	N	N
116	20240711	141206	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2835	55	2	1.98	537801000	192122	12.58	2770	2890	2675	3610	1950	2780	2799.31	2.27	-5463	3300	3040	2835	2575	2370	3170	2705	52	830	500	1890	5	1	10443956	296	-1.78	1.94	12	1.84	-1596.00	1463.00	9870	20230710	-71.28	2260	20240625	25.44	6980	-59.38	20240126	2260	25.44	20240625	8620	-67.11	20230711	2260	25.44	20240625	1.70	N	357880	500	52 억	236560	N	N	N	N
117	20240711	131203	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2800	20	2	0.72	473692245	169424	11.10	2770	2890	2675	3610	1950	2780	2795.94	2.27	-14104	3300	3040	2835	2575	2370	3170	2705	52	830	500	1890	5	1	10443956	292	-1.75	1.91	12	1.62	-1596.00	1463.00	9870	20230710	-71.63	2260	20240625	23.89	6980	-59.89	20240126	2260	23.89	20240625	8620	-67.52	20230711	2260	23.89	20240625	1.70	N	357880	500	52 억	236560	N	N	N	N
118	20240711	121201	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2780	0	3	0.00	443642200	158595	10.39	2770	2890	2675	3610	1950	2780	2797.38	2.27	-12249	3300	3040	2835	2575	2370	3170	2705	52	830	500	1890	5	1	10443956	290	-1.74	1.90	12	1.52	-1596.00	1463.00	9870	20230710	-71.83	2260	20240625	23.01	6980	-60.17	20240126	2260	23.01	20240625	8620	-67.75	20230711	2260	23.01	20240625	1.70	N	357880	500	52 억	236560	N	N	N	N
119	20240711	111159	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2820	40	2	1.44	412367425	147409	9.65	2770	2890	2675	3610	1950	2780	2797.49	2.27	-9874	3300	3040	2835	2575	2370	3170	2705	52	830	500	1890	5	1	10443956	295	-1.77	1.93	12	1.41	-1596.00	1463.00	9870	20230710	-71.43	2260	20240625	24.78	6980	-59.60	20240126	2260	24.78	20240625	8620	-67.29	20230711	2260	24.78	20240625	1.70	N	357880	500	52 억	236560	N	N	N	N
120	20240711	101201	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2780	0	3	0.00	352318000	126113	8.26	2770	2890	2675	3610	1950	2780	2793.72	2.27	-9563	3300	3040	2835	2575	2370	3170	2705	52	830	500	1890	5	1	10443956	290	-1.74	1.90	12	1.21	-1596.00	1463.00	9870	20230710	-71.83	2260	20240625	23.01	6980	-60.17	20240126	2260	23.01	20240625	8620	-67.75	20230711	2260	23.01	20240625	1.70	N	357880	500	52 억	236560	N	N	N	N
121	20240711	091158	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2705	-75	5	-2.70	77657975	28492	1.87	2770	2770	2675	3610	1950	2780	2724.73	2.27	364	3300	3040	2835	2575	2370	3170	2705	52	830	500	1890	5	1	10443956	283	-1.69	1.85	12	0.27	-1596.00	1463.00	9870	20230710	-72.59	2260	20240625	19.69	6980	-61.25	20240126	2260	19.69	20240625	8620	-68.62	20230711	2260	19.69	20240625	1.70	N	357880	500	52 억	236560	N	N	N	N
122	20240710	161152	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2780	200	2	7.75	4312207860	1523370	1391.24	2640	3095	2630	3350	1810	2580	2830.71	2.91	-56590	2653	2616	2553	2516	2453	2635	2535	52	770	500	1750	5	1	10443956	290	-1.74	1.90	12	14.59	-1596.00	1463.00	9870	20230710	-71.83	2260	20240625	23.01	6980	-60.17	20240126	2260	23.01	20240625	9870	-71.83	20230710	2260	23.01	20240625	1.70	N	357880	500	52 억	304383	N	N	N	N
123	20240710	151158	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2780	200	2	7.75	4261064210	1504960	1374.43	2640	3095	2630	3350	1810	2580	2831.35	2.91	-56748	2653	2616	2553	2516	2453	2635	2535	52	770	500	1750	5	1	10443956	290	-1.74	1.90	12	14.41	-1596.00	1463.00	9870	20230710	-71.83	2260	20240625	23.01	6980	-60.17	20240126	2260	23.01	20240625	9870	-71.83	20230710	2260	23.01	20240625	1.70	N	357880	500	52 억	304383	N	N	N	N
124	20240710	141158	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2785	205	2	7.95	4082347460	1440549	1315.61	2640	3095	2630	3350	1810	2580	2833.88	2.91	-77771	2653	2616	2553	2516	2453	2635	2535	52	770	500	1750	5	1	10443956	291	-1.74	1.90	12	13.79	-1596.00	1463.00	9870	20230710	-71.78	2260	20240625	23.23	6980	-60.10	20240126	2260	23.23	20240625	9870	-71.78	20230710	2260	23.23	20240625	1.70	N	357880	500	52 억	304383	N	N	N	N
125	20240710	131157	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2810	230	2	8.91	3991238470	1407890	1285.78	2640	3095	2630	3350	1810	2580	2834.91	2.91	-93144	2653	2616	2553	2516	2453	2635	2535	52	770	500	1750	5	1	10443956	293	-1.76	1.92	12	13.48	-1596.00	1463.00	9870	20230710	-71.53	2260	20240625	24.34	6980	-59.74	20240126	2260	24.34	20240625	9870	-71.53	20230710	2260	24.34	20240625	1.70	N	357880	500	52 억	304383	N	N	N	N
126	20240710	121154	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2800	220	2	8.53	3900611495	1375603	1256.29	2640	3095	2630	3350	1810	2580	2835.56	2.91	-100167	2653	2616	2553	2516	2453	2635	2535	52	770	500	1750	5	1	10443956	292	-1.75	1.91	12	13.17	-1596.00	1463.00	9870	20230710	-71.63	2260	20240625	23.89	6980	-59.89	20240126	2260	23.89	20240625	9870	-71.63	20230710	2260	23.89	20240625	1.70	N	357880	500	52 억	304383	N	N	N	N
127	20240710	111156	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2780	200	2	7.75	3609692975	1271802	1161.49	2640	3095	2630	3350	1810	2580	2838.25	2.91	-139298	2653	2616	2553	2516	2453	2635	2535	52	770	500	1750	5	1	10443956	290	-1.74	1.90	12	12.18	-1596.00	1463.00	9870	20230710	-71.83	2260	20240625	23.01	6980	-60.17	20240126	2260	23.01	20240625	9870	-71.83	20230710	2260	23.01	20240625	1.70	N	357880	500	52 억	304383	N	N	N	N
128	20240710	101152	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2740	160	2	6.20	3326664765	1168418	1067.08	2640	3095	2630	3350	1810	2580	2847.15	2.91	-130520	2653	2616	2553	2516	2453	2635	2535	52	770	500	1750	5	1	10443956	286	-1.72	1.87	12	11.19	-1596.00	1463.00	9870	20230710	-72.24	2260	20240625	21.24	6980	-60.74	20240126	2260	21.24	20240625	9870	-72.24	20230710	2260	21.24	20240625	1.70	N	357880	500	52 억	304383	N	N	N	N
129	20240710	091157	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2690	110	2	4.26	821542980	294389	268.86	2640	2900	2630	3350	1810	2580	2790.67	2.91	-38523	2653	2616	2553	2516	2453	2635	2535	52	770	500	1750	5	1	10443956	281	-1.69	1.84	12	2.82	-1596.00	1463.00	9870	20230710	-72.75	2260	20240625	19.03	6980	-61.46	20240126	2260	19.03	20240625	9870	-72.75	20230710	2260	19.03	20240625	1.70	N	357880	500	52 억	304383	N	N	N	N
130	20240709	161149	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2580	90	2	3.61	278540550	109418	46.54	2490	2590	2490	3235	1745	2490	2545.65	2.56	37667	2616	2552	2501	2437	2386	2585	2470	52	745	500	1690	5	1	10443956	269	-1.62	1.76	12	1.05	-1596.00	1463.00	9870	20230710	-73.86	2260	20240625	14.16	6980	-63.04	20240126	2260	14.16	20240625	9870	-73.86	20230710	2260	14.16	20240625	1.71	N	357880	500	52 억	267594	N	N	N	N
131	20240709	151156	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2570	80	2	3.21	259901255	102183	43.46	2490	2590	2490	3235	1745	2490	2543.49	2.56	36340	2616	2552	2501	2437	2386	2585	2470	52	745	500	1690	5	1	10443956	268	-1.61	1.76	12	0.98	-1596.00	1463.00	9870	20230710	-73.96	2260	20240625	13.72	6980	-63.18	20240126	2260	13.72	20240625	9870	-73.96	20230710	2260	13.72	20240625	1.71	N	357880	500	52 억	267594	N	N	N	N
132	20240709	141155	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2560	70	2	2.81	179422855	70875	30.15	2490	2575	2490	3235	1745	2490	2531.54	2.56	22433	2616	2552	2501	2437	2386	2585	2470	52	745	500	1690	5	1	10443956	267	-1.60	1.75	12	0.68	-1596.00	1463.00	9870	20230710	-74.06	2260	20240625	13.27	6980	-63.32	20240126	2260	13.27	20240625	9870	-74.06	20230710	2260	13.27	20240625	1.71	N	357880	500	52 억	267594	N	N	N	N
133	20240709	131200	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2560	70	2	2.81	139090250	55137	23.45	2490	2565	2490	3235	1745	2490	2522.63	2.56	17481	2616	2552	2501	2437	2386	2585	2470	52	745	500	1690	5	1	10443956	267	-1.60	1.75	12	0.53	-1596.00	1463.00	9870	20230710	-74.06	2260	20240625	13.27	6980	-63.32	20240126	2260	13.27	20240625	9870	-74.06	20230710	2260	13.27	20240625	1.71	N	357880	500	52 억	267594	N	N	N	N
134	20240709	121200	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2520	30	2	1.20	96131125	38273	16.28	2490	2565	2490	3235	1745	2490	2511.72	2.56	12795	2616	2552	2501	2437	2386	2585	2470	52	745	500	1690	5	1	10443956	263	-1.58	1.72	12	0.37	-1596.00	1463.00	9870	20230710	-74.47	2260	20240625	11.50	6980	-63.90	20240126	2260	11.50	20240625	9870	-74.47	20230710	2260	11.50	20240625	1.71	N	357880	500	52 억	267594	N	N	N	N
135	20240709	111201	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2520	30	2	1.20	87900520	35014	14.89	2490	2565	2490	3235	1745	2490	2510.44	2.56	11647	2616	2552	2501	2437	2386	2585	2470	52	745	500	1690	5	1	10443956	263	-1.58	1.72	12	0.34	-1596.00	1463.00	9870	20230710	-74.47	2260	20240625	11.50	6980	-63.90	20240126	2260	11.50	20240625	9870	-74.47	20230710	2260	11.50	20240625	1.71	N	357880	500	52 억	267594	N	N	N	N
136	20240709	101156	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2510	20	2	0.80	58122650	23159	9.85	2490	2565	2490	3235	1745	2490	2509.72	2.56	9229	2616	2552	2501	2437	2386	2585	2470	52	745	500	1690	5	1	10443956	262	-1.57	1.72	12	0.22	-1596.00	1463.00	9870	20230710	-74.57	2260	20240625	11.06	6980	-64.04	20240126	2260	11.06	20240625	9870	-74.57	20230710	2260	11.06	20240625	1.71	N	357880	500	52 억	267594	N	N	N	N
137	20240709	091153	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2520	30	2	1.20	16669555	6617	2.81	2490	2565	2490	3235	1745	2490	2519.20	2.56	184	2616	2552	2501	2437	2386	2585	2470	52	745	500	1690	5	1	10443956	263	-1.58	1.72	12	0.06	-1596.00	1463.00	9870	20230710	-74.47	2260	20240625	11.50	6980	-63.90	20240126	2260	11.50	20240625	9870	-74.47	20230710	2260	11.50	20240625	1.71	N	357880	500	52 억	267594	N	N	N	N
138	20240708	161146	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2490	10	2	0.40	590906650	235063	263.85	2460	2565	2450	3220	1740	2480	2513.82	2.15	42936	2546	2512	2481	2447	2416	2497	2432	52	740	500	1680	5	1	10443956	260	-1.56	1.70	12	2.25	-1596.00	1463.00	9870	20230710	-74.77	2260	20240625	10.18	6980	-64.33	20240126	2260	10.18	20240625	9870	-74.77	20230710	2260	10.18	20240625	1.72	N	357880	500	52 억	224594	N	N	N	N
139	20240708	151148	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2495	15	2	0.60	558159315	221916	249.09	2460	2565	2450	3220	1740	2480	2515.18	2.15	40224	2546	2512	2481	2447	2416	2497	2432	52	740	500	1680	5	1	10443956	261	-1.56	1.71	12	2.12	-1596.00	1463.00	9870	20230710	-74.72	2260	20240625	10.40	6980	-64.26	20240126	2260	10.40	20240625	9870	-74.72	20230710	2260	10.40	20240625	1.72	N	357880	500	52 억	224594	N	N	N	N
140	20240708	141151	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2500	20	2	0.81	91826190	36924	41.45	2460	2515	2450	3220	1740	2480	2486.90	2.15	13578	2546	2512	2481	2447	2416	2497	2432	52	740	500	1680	5	1	10443956	261	-1.57	1.71	12	0.35	-1596.00	1463.00	9870	20230710	-74.67	2260	20240625	10.62	6980	-64.18	20240126	2260	10.62	20240625	9870	-74.67	20230710	2260	10.62	20240625	1.72	N	357880	500	52 억	224594	N	N	N	N
141	20240708	131146	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2495	15	2	0.60	51364480	20737	23.28	2460	2500	2450	3220	1740	2480	2476.95	2.15	5602	2546	2512	2481	2447	2416	2497	2432	52	740	500	1680	5	1	10443956	261	-1.56	1.71	12	0.20	-1596.00	1463.00	9870	20230710	-74.72	2260	20240625	10.40	6980	-64.26	20240126	2260	10.40	20240625	9870	-74.72	20230710	2260	10.40	20240625	1.72	N	357880	500	52 억	224594	N	N	N	N
142	20240708	121148	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2485	5	2	0.20	44287490	17887	20.08	2460	2500	2450	3220	1740	2480	2475.96	2.15	4862	2546	2512	2481	2447	2416	2497	2432	52	740	500	1680	5	1	10443956	260	-1.56	1.70	12	0.17	-1596.00	1463.00	9870	20230710	-74.82	2260	20240625	9.96	6980	-64.40	20240126	2260	9.96	20240625	9870	-74.82	20230710	2260	9.96	20240625	1.72	N	357880	500	52 억	224594	N	N	N	N
143	20240708	111145	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2480	0	3	0.00	33100690	13397	15.04	2460	2500	2450	3220	1740	2480	2470.75	2.15	3717	2546	2512	2481	2447	2416	2497	2432	52	740	500	1680	5	1	10443956	259	-1.55	1.70	12	0.13	-1596.00	1463.00	9870	20230710	-74.87	2260	20240625	9.73	6980	-64.47	20240126	2260	9.73	20240625	9870	-74.87	20230710	2260	9.73	20240625	1.72	N	357880	500	52 억	224594	N	N	N	N
144	20240708	101146	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2480	0	3	0.00	25667680	10403	11.68	2460	2500	2450	3220	1740	2480	2467.33	2.15	2714	2546	2512	2481	2447	2416	2497	2432	52	740	500	1680	5	1	10443956	259	-1.55	1.70	12	0.10	-1596.00	1463.00	9870	20230710	-74.87	2260	20240625	9.73	6980	-64.47	20240126	2260	9.73	20240625	9870	-74.87	20230710	2260	9.73	20240625	1.72	N	357880	500	52 억	224594	N	N	N	N
145	20240708	091145	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2465	-15	5	-0.60	3351000	1362	1.53	2460	2480	2450	3220	1740	2480	2460.35	2.15	231	2546	2512	2481	2447	2416	2497	2432	52	740	500	1680	5	1	10443956	257	-1.54	1.68	12	0.01	-1596.00	1463.00	9870	20230710	-75.03	2260	20240625	9.07	6980	-64.68	20240126	2260	9.07	20240625	9870	-75.03	20230710	2260	9.07	20240625	1.72	N	357880	500	52 억	224594	N	N	N	N
146	20240705	161139	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2480	-10	5	-0.40	217138535	87812	124.64	2490	2515	2450	3235	1745	2490	2472.71	2.05	10135	2596	2542	2496	2442	2396	2520	2420	52	745	500	1690	5	1	10443956	259	-1.55	1.70	12	0.84	-1596.00	1463.00	9870	20230710	-74.87	2260	20240625	9.73	6980	-64.47	20240126	2260	9.73	20240625	9870	-74.87	20230710	2260	9.73	20240625	1.78	N	357880	500	52 억	214198	N	N	N	N
147	20240705	151143	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2465	-25	5	-1.00	203132775	82162	116.62	2490	2515	2450	3235	1745	2490	2472.34	2.05	13139	2596	2542	2496	2442	2396	2520	2420	52	745	500	1690	5	1	10443956	257	-1.54	1.68	12	0.79	-1596.00	1463.00	9870	20230710	-75.03	2260	20240625	9.07	6980	-64.68	20240126	2260	9.07	20240625	9870	-75.03	20230710	2260	9.07	20240625	1.78	N	357880	500	52 억	214198	N	N	N	N
148	20240705	141145	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2455	-35	5	-1.41	184593720	74625	105.93	2490	2515	2450	3235	1745	2490	2473.62	2.05	14992	2596	2542	2496	2442	2396	2520	2420	52	745	500	1690	5	1	10443956	256	-1.54	1.68	12	0.71	-1596.00	1463.00	9870	20230710	-75.13	2260	20240625	8.63	6980	-64.83	20240126	2260	8.63	20240625	9870	-75.13	20230710	2260	8.63	20240625	1.78	N	357880	500	52 억	214198	N	N	N	N
149	20240705	131143	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2460	-30	5	-1.20	170185780	68759	97.60	2490	2515	2450	3235	1745	2490	2475.11	2.05	14073	2596	2542	2496	2442	2396	2520	2420	52	745	500	1690	5	1	10443956	257	-1.54	1.68	12	0.66	-1596.00	1463.00	9870	20230710	-75.08	2260	20240625	8.85	6980	-64.76	20240126	2260	8.85	20240625	9870	-75.08	20230710	2260	8.85	20240625	1.78	N	357880	500	52 억	214198	N	N	N	N
150	20240705	121143	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2475	-15	5	-0.60	139117745	56139	79.69	2490	2515	2450	3235	1745	2490	2478.09	2.05	10177	2596	2542	2496	2442	2396	2520	2420	52	745	500	1690	5	1	10443956	258	-1.55	1.69	12	0.54	-1596.00	1463.00	9870	20230710	-74.92	2260	20240625	9.51	6980	-64.54	20240126	2260	9.51	20240625	9870	-74.92	20230710	2260	9.51	20240625	1.78	N	357880	500	52 억	214198	N	N	N	N
151	20240705	111140	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2490	0	3	0.00	106575190	42930	60.94	2490	2515	2460	3235	1745	2490	2482.53	2.05	5975	2596	2542	2496	2442	2396	2520	2420	52	745	500	1690	5	1	10443956	260	-1.56	1.70	12	0.41	-1596.00	1463.00	9870	20230710	-74.77	2260	20240625	10.18	6980	-64.33	20240126	2260	10.18	20240625	9870	-74.77	20230710	2260	10.18	20240625	1.78	N	357880	500	52 억	214198	N	N	N	N
152	20240705	101140	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2475	-15	5	-0.60	54330660	21823	30.98	2490	2515	2475	3235	1745	2490	2489.61	2.05	6515	2596	2542	2496	2442	2396	2520	2420	52	745	500	1690	5	1	10443956	258	-1.55	1.69	12	0.21	-1596.00	1463.00	9870	20230710	-74.92	2260	20240625	9.51	6980	-64.54	20240126	2260	9.51	20240625	9870	-74.92	20230710	2260	9.51	20240625	1.78	N	357880	500	52 억	214198	N	N	N	N
153	20240705	091142	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2490	0	3	0.00	13425465	5391	7.65	2490	2510	2480	3235	1745	2490	2490.35	2.05	543	2596	2542	2496	2442	2396	2520	2420	52	745	500	1690	5	1	10443956	260	-1.56	1.70	12	0.05	-1596.00	1463.00	9870	20230710	-74.77	2260	20240625	10.18	6980	-64.33	20240126	2260	10.18	20240625	9870	-74.77	20230710	2260	10.18	20240625	1.78	N	357880	500	52 억	214198	N	N	N	N
154	20240704	161135	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2490	25	2	1.01	175143660	70433	133.68	2525	2550	2450	3200	1730	2465	2486.67	1.90	15409	2541	2502	2476	2437	2411	2490	2425	52	735	500	1670	5	1	10443956	260	-1.56	1.70	12	0.67	-1596.00	1463.00	9870	20230710	-74.77	2260	20240625	10.18	6980	-64.33	20240126	2260	10.18	20240625	9870	-74.77	20230710	2260	10.18	20240625	1.80	N	357880	500	52 억	198516	N	N	N	N
155	20240704	151140	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2460	-5	5	-0.20	166734950	67031	127.22	2525	2550	2450	3200	1730	2465	2487.43	1.90	14496	2541	2502	2476	2437	2411	2490	2425	52	735	500	1670	5	1	10443956	257	-1.54	1.68	12	0.64	-1596.00	1463.00	9870	20230710	-75.08	2260	20240625	8.85	6980	-64.76	20240126	2260	8.85	20240625	9870	-75.08	20230710	2260	8.85	20240625	1.80	N	357880	500	52 억	198516	N	N	N	N
156	20240704	141139	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2480	15	2	0.61	120105520	48066	91.23	2525	2550	2455	3200	1730	2465	2498.76	1.90	13130	2541	2502	2476	2437	2411	2490	2425	52	735	500	1670	5	1	10443956	259	-1.55	1.70	12	0.46	-1596.00	1463.00	9870	20230710	-74.87	2260	20240625	9.73	6980	-64.47	20240126	2260	9.73	20240625	9870	-74.87	20230710	2260	9.73	20240625	1.80	N	357880	500	52 억	198516	N	N	N	N
157	20240704	131138	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2460	-5	5	-0.20	104672335	41801	79.34	2525	2550	2460	3200	1730	2465	2504.06	1.90	9850	2541	2502	2476	2437	2411	2490	2425	52	735	500	1670	5	1	10443956	257	-1.54	1.68	12	0.40	-1596.00	1463.00	9870	20230710	-75.08	2260	20240625	8.85	6980	-64.76	20240126	2260	8.85	20240625	9870	-75.08	20230710	2260	8.85	20240625	1.80	N	357880	500	52 억	198516	N	N	N	N
158	20240704	121139	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2485	20	2	0.81	95463265	38070	72.26	2525	2550	2465	3200	1730	2465	2507.57	1.90	10800	2541	2502	2476	2437	2411	2490	2425	52	735	500	1670	5	1	10443956	260	-1.56	1.70	12	0.36	-1596.00	1463.00	9870	20230710	-74.82	2260	20240625	9.96	6980	-64.40	20240126	2260	9.96	20240625	9870	-74.82	20230710	2260	9.96	20240625	1.80	N	357880	500	52 억	198516	N	N	N	N
159	20240704	111137	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2490	25	2	1.01	83990755	33431	63.45	2525	2550	2465	3200	1730	2465	2512.36	1.90	8865	2541	2502	2476	2437	2411	2490	2425	52	735	500	1670	5	1	10443956	260	-1.56	1.70	12	0.32	-1596.00	1463.00	9870	20230710	-74.77	2260	20240625	10.18	6980	-64.33	20240126	2260	10.18	20240625	9870	-74.77	20230710	2260	10.18	20240625	1.80	N	357880	500	52 억	198516	N	N	N	N
160	20240704	101137	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2490	25	2	1.01	79286405	31544	59.87	2525	2550	2465	3200	1730	2465	2513.52	1.90	8581	2541	2502	2476	2437	2411	2490	2425	52	735	500	1670	5	1	10443956	260	-1.56	1.70	12	0.30	-1596.00	1463.00	9870	20230710	-74.77	2260	20240625	10.18	6980	-64.33	20240126	2260	10.18	20240625	9870	-74.77	20230710	2260	10.18	20240625	1.80	N	357880	500	52 억	198516	N	N	N	N
161	20240704	091139	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2540	75	2	3.04	45787530	18154	34.46	2525	2545	2500	3200	1730	2465	2522.17	1.90	6194	2541	2502	2476	2437	2411	2490	2425	52	735	500	1670	5	1	10443956	265	-1.59	1.74	12	0.17	-1596.00	1463.00	9870	20230710	-74.27	2260	20240625	12.39	6980	-63.61	20240126	2260	12.39	20240625	9870	-74.27	20230710	2260	12.39	20240625	1.80	N	357880	500	52 억	198516	N	N	N	N
162	20240703	161133	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2465	-25	5	-1.00	130641355	52687	51.57	2480	2515	2450	3235	1745	2490	2479.58	1.81	9359	2583	2536	2453	2406	2323	2560	2430	52	745	500	1690	5	1	10443956	257	-1.54	1.68	12	0.50	-1596.00	1463.00	9870	20230710	-75.03	2260	20240625	9.07	6980	-64.68	20240126	2260	9.07	20240625	9870	-75.03	20230710	2260	9.07	20240625	1.80	N	357880	500	52 억	189229	N	N	N	N
163	20240703	151136	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2490	0	3	0.00	117810100	47530	46.52	2480	2515	2450	3235	1745	2490	2478.65	1.81	10889	2583	2536	2453	2406	2323	2560	2430	52	745	500	1690	5	1	10443956	260	-1.56	1.70	12	0.46	-1596.00	1463.00	9870	20230710	-74.77	2260	20240625	10.18	6980	-64.33	20240126	2260	10.18	20240625	9870	-74.77	20230710	2260	10.18	20240625	1.80	N	357880	500	52 억	189229	N	N	N	N
164	20240703	141136	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2495	5	2	0.20	111873065	45138	44.18	2480	2515	2450	3235	1745	2490	2478.47	1.81	10437	2583	2536	2453	2406	2323	2560	2430	52	745	500	1690	5	1	10443956	261	-1.56	1.71	12	0.43	-1596.00	1463.00	9870	20230710	-74.72	2260	20240625	10.40	6980	-64.26	20240126	2260	10.40	20240625	9870	-74.72	20230710	2260	10.40	20240625	1.80	N	357880	500	52 억	189229	N	N	N	N
165	20240703	131136	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2495	5	2	0.20	106664885	43046	42.13	2480	2515	2450	3235	1745	2490	2477.93	1.81	10304	2583	2536	2453	2406	2323	2560	2430	52	745	500	1690	5	1	10443956	261	-1.56	1.71	12	0.41	-1596.00	1463.00	9870	20230710	-74.72	2260	20240625	10.40	6980	-64.26	20240126	2260	10.40	20240625	9870	-74.72	20230710	2260	10.40	20240625	1.80	N	357880	500	52 억	189229	N	N	N	N
166	20240703	121135	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2505	15	2	0.60	98532365	39784	38.94	2480	2515	2450	3235	1745	2490	2476.68	1.81	10350	2583	2536	2453	2406	2323	2560	2430	52	745	500	1690	5	1	10443956	262	-1.57	1.71	12	0.38	-1596.00	1463.00	9870	20230710	-74.62	2260	20240625	10.84	6980	-64.11	20240126	2260	10.84	20240625	9870	-74.62	20230710	2260	10.84	20240625	1.80	N	357880	500	52 억	189229	N	N	N	N
167	20240703	111137	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2490	0	3	0.00	83209830	33641	32.93	2480	2515	2450	3235	1745	2490	2473.46	1.81	10979	2583	2536	2453	2406	2323	2560	2430	52	745	500	1690	5	1	10443956	260	-1.56	1.70	12	0.32	-1596.00	1463.00	9870	20230710	-74.77	2260	20240625	10.18	6980	-64.33	20240126	2260	10.18	20240625	9870	-74.77	20230710	2260	10.18	20240625	1.80	N	357880	500	52 억	189229	N	N	N	N
168	20240703	101137	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2475	-15	5	-0.60	63767235	25820	25.27	2480	2515	2450	3235	1745	2490	2469.68	1.81	8759	2583	2536	2453	2406	2323	2560	2430	52	745	500	1690	5	1	10443956	258	-1.55	1.69	12	0.25	-1596.00	1463.00	9870	20230710	-74.92	2260	20240625	9.51	6980	-64.54	20240126	2260	9.51	20240625	9870	-74.92	20230710	2260	9.51	20240625	1.80	N	357880	500	52 억	189229	N	N	N	N
169	20240703	091134	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2515	25	2	1.00	11287000	4546	4.45	2480	2515	2460	3235	1745	2490	2482.84	1.81	-1114	2583	2536	2453	2406	2323	2560	2430	52	745	500	1690	5	1	10443956	263	-1.58	1.72	12	0.04	-1596.00	1463.00	9870	20230710	-74.52	2260	20240625	11.28	6980	-63.97	20240126	2260	11.28	20240625	9870	-74.52	20230710	2260	11.28	20240625	1.80	N	357880	500	52 억	189229	N	N	N	N
170	20240702	161130	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2490	35	2	1.43	246356745	101667	61.73	2455	2500	2370	3190	1720	2455	2422.31	1.91	-10023	2551	2502	2451	2402	2351	2477	2377	52	735	500	1660	5	1	10443956	260	-1.56	1.70	12	0.97	-1596.00	1463.00	9870	20230710	-74.77	2260	20240625	10.18	6980	-64.33	20240126	2260	10.18	20240625	9870	-74.77	20230710	2260	10.18	20240625	1.81	N	357880	500	52 억	199513	N	N	N	N
171	20240702	151133	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2435	-20	5	-0.81	179533135	74701	45.36	2455	2500	2370	3190	1720	2455	2403.36	1.91	4521	2551	2502	2451	2402	2351	2477	2377	52	735	500	1660	5	1	10443956	254	-1.53	1.66	12	0.72	-1596.00	1463.00	9870	20230710	-75.33	2260	20240625	7.74	6980	-65.11	20240126	2260	7.74	20240625	9870	-75.33	20230710	2260	7.74	20240625	1.81	N	357880	500	52 억	199513	N	N	N	N
172	20240702	141133	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2400	-55	5	-2.24	155995310	64979	39.46	2455	2500	2370	3190	1720	2455	2400.70	1.91	-1427	2551	2502	2451	2402	2351	2477	2377	52	735	500	1660	5	1	10443956	251	-1.50	1.64	12	0.62	-1596.00	1463.00	9870	20230710	-75.68	2260	20240625	6.19	6980	-65.62	20240126	2260	6.19	20240625	9870	-75.68	20230710	2260	6.19	20240625	1.81	N	357880	500	52 억	199513	N	N	N	N
173	20240702	131133	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2385	-70	5	-2.85	122187635	50878	30.89	2455	2500	2370	3190	1720	2455	2401.58	1.91	-9754	2551	2502	2451	2402	2351	2477	2377	52	735	500	1660	5	1	10443956	249	-1.49	1.63	12	0.49	-1596.00	1463.00	9870	20230710	-75.84	2260	20240625	5.53	6980	-65.83	20240126	2260	5.53	20240625	9870	-75.84	20230710	2260	5.53	20240625	1.81	N	357880	500	52 억	199513	N	N	N	N
174	20240702	121133	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2390	-65	5	-2.65	110473480	45968	27.91	2455	2500	2370	3190	1720	2455	2403.27	1.91	-10323	2551	2502	2451	2402	2351	2477	2377	52	735	500	1660	5	1	10443956	250	-1.50	1.63	12	0.44	-1596.00	1463.00	9870	20230710	-75.79	2260	20240625	5.75	6980	-65.76	20240126	2260	5.75	20240625	9870	-75.79	20230710	2260	5.75	20240625	1.81	N	357880	500	52 억	199513	N	N	N	N
175	20240702	111132	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2380	-75	5	-3.05	104893425	43637	26.50	2455	2500	2370	3190	1720	2455	2403.77	1.91	-10654	2551	2502	2451	2402	2351	2477	2377	52	735	500	1660	5	1	10443956	249	-1.49	1.63	12	0.42	-1596.00	1463.00	9870	20230710	-75.89	2260	20240625	5.31	6980	-65.90	20240126	2260	5.31	20240625	9870	-75.89	20230710	2260	5.31	20240625	1.81	N	357880	500	52 억	199513	N	N	N	N
176	20240702	101132	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2380	-75	5	-3.05	78551020	32579	19.78	2455	2500	2380	3190	1720	2455	2411.09	1.91	-9009	2551	2502	2451	2402	2351	2477	2377	52	735	500	1660	5	1	10443956	249	-1.49	1.63	12	0.31	-1596.00	1463.00	9870	20230710	-75.89	2260	20240625	5.31	6980	-65.90	20240126	2260	5.31	20240625	9870	-75.89	20230710	2260	5.31	20240625	1.81	N	357880	500	52 억	199513	N	N	N	N
177	20240702	091133	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2445	-10	5	-0.41	7241910	2949	1.79	2455	2500	2440	3190	1720	2455	2455.72	1.91	-440	2551	2502	2451	2402	2351	2477	2377	52	735	500	1660	5	1	10443956	255	-1.53	1.67	12	0.03	-1596.00	1463.00	9870	20230710	-75.23	2260	20240625	8.19	6980	-64.97	20240126	2260	8.19	20240625	9870	-75.23	20230710	2260	8.19	20240625	1.81	N	357880	500	52 억	199513	N	N	N	N
178	20240701	161128	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2455	-25	5	-1.01	401138160	163392	240.54	2490	2500	2400	3220	1740	2480	2455.05	1.54	36576	2563	2521	2468	2426	2373	2527	2432	52	740	500	1680	5	1	10443956	256	-1.54	1.68	12	1.56	-1596.00	1463.00	9870	20230710	-75.13	2260	20240625	8.63	6980	-64.83	20240126	2260	8.63	20240625	9870	-75.13	20230710	2260	8.63	20240625	1.82	N	357880	500	52 억	161312	N	N	N	N
179	20240701	151131	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2460	-20	5	-0.81	388393375	158205	232.90	2490	2500	2400	3220	1740	2480	2454.99	1.54	36510	2563	2521	2468	2426	2373	2527	2432	52	740	500	1680	5	1	10443956	257	-1.54	1.68	12	1.51	-1596.00	1463.00	9870	20230710	-75.08	2260	20240625	8.85	6980	-64.76	20240126	2260	8.85	20240625	9870	-75.08	20230710	2260	8.85	20240625	1.82	N	357880	500	52 억	161312	N	N	N	N
180	20240701	141129	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2465	-15	5	-0.60	303826150	123535	181.86	2490	2500	2400	3220	1740	2480	2459.42	1.54	34421	2563	2521	2468	2426	2373	2527	2432	52	740	500	1680	5	1	10443956	257	-1.54	1.68	12	1.18	-1596.00	1463.00	9870	20230710	-75.03	2260	20240625	9.07	6980	-64.68	20240126	2260	9.07	20240625	9870	-75.03	20230710	2260	9.07	20240625	1.82	N	357880	500	52 억	161312	N	N	N	N
181	20240701	131129	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2465	-15	5	-0.60	235637375	95807	141.04	2490	2500	2400	3220	1740	2480	2459.48	1.54	30107	2563	2521	2468	2426	2373	2527	2432	52	740	500	1680	5	1	10443956	257	-1.54	1.68	12	0.92	-1596.00	1463.00	9870	20230710	-75.03	2260	20240625	9.07	6980	-64.68	20240126	2260	9.07	20240625	9870	-75.03	20230710	2260	9.07	20240625	1.82	N	357880	500	52 억	161312	N	N	N	N
182	20240701	121129	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2475	-5	5	-0.20	166594950	68009	100.12	2490	2495	2400	3220	1740	2480	2449.57	1.54	22839	2563	2521	2468	2426	2373	2527	2432	52	740	500	1680	5	1	10443956	258	-1.55	1.69	12	0.65	-1596.00	1463.00	9870	20230710	-74.92	2260	20240625	9.51	6980	-64.54	20240126	2260	9.51	20240625	9870	-74.92	20230710	2260	9.51	20240625	1.82	N	357880	500	52 억	161312	N	N	N	N
183	20240701	111126	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2450	-30	5	-1.21	113850535	46653	68.68	2490	2495	2400	3220	1740	2480	2440.30	1.54	13301	2563	2521	2468	2426	2373	2527	2432	52	740	500	1680	5	1	10443956	256	-1.54	1.67	12	0.45	-1596.00	1463.00	9870	20230710	-75.18	2260	20240625	8.41	6980	-64.90	20240126	2260	8.41	20240625	9870	-75.18	20230710	2260	8.41	20240625	1.82	N	357880	500	52 억	161312	N	N	N	N
184	20240701	101125	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2430	-50	5	-2.02	93632995	38351	56.46	2490	2495	2400	3220	1740	2480	2441.40	1.54	11304	2563	2521	2468	2426	2373	2527	2432	52	740	500	1680	5	1	10443956	254	-1.52	1.66	12	0.37	-1596.00	1463.00	9870	20230710	-75.38	2260	20240625	7.52	6980	-65.19	20240126	2260	7.52	20240625	9870	-75.38	20230710	2260	7.52	20240625	1.82	N	357880	500	52 억	161312	N	N	N	N
185	20240701	091123	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2490	10	2	0.40	14604935	5895	8.68	2490	2490	2435	3220	1740	2480	2477.48	1.54	-837	2563	2521	2468	2426	2373	2527	2432	52	740	500	1680	5	1	10443956	260	-1.56	1.70	12	0.06	-1596.00	1463.00	9870	20230710	-74.77	2260	20240625	10.18	6980	-64.33	20240126	2260	10.18	20240625	9870	-74.77	20230710	2260	10.18	20240625	1.82	N	357880	500	52 억	161312	N	N	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History