KissMeData/030960/price/prices-20240701.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

78 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240731	160412	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10550	-310	5	-2.85	4308782800	395310	59.45	11060	11350	10420	14110	7610	10860	10900.36	0.04	15907	12020	11440	11150	10570	10280	11295	10425	80	3250	500	7160	10	1	15980000	1686	138.82	0.90	06	2.47	76.00	11747.00	23000	20230803	-54.13	8650	20240624	21.97	14800	-28.72	20240117	8650	21.97	20240624	23000	-54.13	20230803	8650	21.97	20240624	0.36	N	030960	500	79 억	7162	N	N	N	N
3	20240731	150413	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10430	-430	5	-3.96	4237317520	388506	58.42	11060	11350	10420	14110	7610	10860	10906.85	0.04	15280	12020	11440	11150	10570	10280	11295	10425	80	3250	500	7160	10	1	15980000	1667	137.24	0.89	06	2.43	76.00	11747.00	23000	20230803	-54.65	8650	20240624	20.58	14800	-29.53	20240117	8650	20.58	20240624	23000	-54.65	20230803	8650	20.58	20240624	0.36	N	030960	500	79 억	7162	N	N	N	N
4	20240731	140416	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10580	-280	5	-2.58	3870991470	353602	53.17	11060	11350	10510	14110	7610	10860	10947.62	0.04	20626	12020	11440	11150	10570	10280	11295	10425	80	3250	500	7160	10	1	15980000	1691	139.21	0.90	06	2.21	76.00	11747.00	23000	20230803	-54.00	8650	20240624	22.31	14800	-28.51	20240117	8650	22.31	20240624	23000	-54.00	20230803	8650	22.31	20240624	0.36	N	030960	500	79 억	7162	N	N	N	N
5	20240731	130415	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10700	-160	5	-1.47	3574302140	325557	48.96	11060	11350	10510	14110	7610	10860	10979.50	0.04	19234	12020	11440	11150	10570	10280	11295	10425	80	3250	500	7160	10	1	15980000	1710	140.79	0.91	06	2.04	76.00	11747.00	23000	20230803	-53.48	8650	20240624	23.70	14800	-27.70	20240117	8650	23.70	20240624	23000	-53.48	20230803	8650	23.70	20240624	0.36	N	030960	500	79 억	7162	N	N	N	N
6	20240731	120417	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10850	-10	5	-0.09	3442328060	313253	47.11	11060	11350	10510	14110	7610	10860	10989.49	0.04	18099	12020	11440	11150	10570	10280	11295	10425	80	3250	500	7160	10	1	15980000	1734	142.76	0.92	06	1.96	76.00	11747.00	23000	20230803	-52.83	8650	20240624	25.43	14800	-26.69	20240117	8650	25.43	20240624	23000	-52.83	20230803	8650	25.43	20240624	0.36	N	030960	500	79 억	7162	N	N	N	N
7	20240731	110414	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10880	20	2	0.18	3231764490	293752	44.17	11060	11350	10510	14110	7610	10860	11002.29	0.04	14831	12020	11440	11150	10570	10280	11295	10425	80	3250	500	7160	10	1	15980000	1739	143.16	0.93	06	1.84	76.00	11747.00	23000	20230803	-52.70	8650	20240624	25.78	14800	-26.49	20240117	8650	25.78	20240624	23000	-52.70	20230803	8650	25.78	20240624	0.36	N	030960	500	79 억	7162	N	N	N	N
8	20240731	100414	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10530	-330	5	-3.04	2254710520	203929	30.67	11060	11350	10520	14110	7610	10860	11057.57	0.04	6126	12020	11440	11150	10570	10280	11295	10425	80	3250	500	7160	10	1	15980000	1683	138.55	0.90	06	1.28	76.00	11747.00	23000	20230803	-54.22	8650	20240624	21.73	14800	-28.85	20240117	8650	21.73	20240624	23000	-54.22	20230803	8650	21.73	20240624	0.36	N	030960	500	79 억	7162	N	N	N	N
9	20240731	090410	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10870	10	2	0.09	405702840	36567	5.50	11060	11320	10860	14110	7610	10860	11103.17	0.04	3253	12020	11440	11150	10570	10280	11295	10425	80	3250	500	7160	10	1	15980000	1737	143.03	0.93	06	0.23	76.00	11747.00	23000	20230803	-52.74	8650	20240624	25.66	14800	-26.55	20240117	8650	25.66	20240624	23000	-52.74	20230803	8650	25.66	20240624	0.36	N	030960	500	79 억	7162	N	N	N	N
10	20240730	160403	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10860	-420	5	-3.72	7504679440	658767	87.39	11510	11730	10860	14660	7900	11280	11392.96	0.25	-35337	12140	11710	11050	10620	9960	11925	10835	80	3380	500	7440	10	1	15980000	1735	142.89	0.92	06	4.12	76.00	11747.00	23000	20230803	-52.78	8650	20240624	25.55	14800	-26.62	20240117	8650	25.55	20240624	23000	-52.78	20230803	8650	25.55	20240624	0.39	N	030960	500	79 억	40061	N	N	N	N
11	20240730	150410	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10970	-310	5	-2.75	7159939430	627125	83.19	11510	11730	10930	14660	7900	11280	11417.08	0.25	-34200	12140	11710	11050	10620	9960	11925	10835	80	3380	500	7440	10	1	15980000	1753	144.34	0.93	06	3.92	76.00	11747.00	23000	20230803	-52.30	8650	20240624	26.82	14800	-25.88	20240117	8650	26.82	20240624	23000	-52.30	20230803	8650	26.82	20240624	0.39	N	030960	500	79 억	40061	N	N	N	N
12	20240730	140405	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11000	-280	5	-2.48	7018027650	614210	81.47	11510	11730	10930	14660	7900	11280	11426.10	0.25	-33896	12140	11710	11050	10620	9960	11925	10835	80	3380	500	7440	10	1	15980000	1758	144.74	0.94	06	3.84	76.00	11747.00	23000	20230803	-52.17	8650	20240624	27.17	14800	-25.68	20240117	8650	27.17	20240624	23000	-52.17	20230803	8650	27.17	20240624	0.39	N	030960	500	79 억	40061	N	N	N	N
13	20240730	130409	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11070	-210	5	-1.86	6648427570	580606	77.02	11510	11730	11050	14660	7900	11280	11450.84	0.25	-30266	12140	11710	11050	10620	9960	11925	10835	80	3380	500	7440	10	1	15980000	1769	145.66	0.94	06	3.63	76.00	11747.00	23000	20230803	-51.87	8650	20240624	27.98	14800	-25.20	20240117	8650	27.98	20240624	23000	-51.87	20230803	8650	27.98	20240624	0.39	N	030960	500	79 억	40061	N	N	N	N
14	20240730	120407	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11200	-80	5	-0.71	5959562270	518763	68.81	11510	11730	11200	14660	7900	11280	11488.02	0.25	-34157	12140	11710	11050	10620	9960	11925	10835	80	3380	500	7440	10	1	15980000	1790	147.37	0.95	06	3.25	76.00	11747.00	23000	20230803	-51.30	8650	20240624	29.48	14800	-24.32	20240117	8650	29.48	20240624	23000	-51.30	20230803	8650	29.48	20240624	0.39	N	030960	500	79 억	40061	N	N	N	N
15	20240730	110410	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11440	160	2	1.42	5294227590	460228	61.05	11510	11730	11260	14660	7900	11280	11503.49	0.25	-34575	12140	11710	11050	10620	9960	11925	10835	80	3380	500	7440	10	1	15980000	1828	150.53	0.97	06	2.88	76.00	11747.00	23000	20230803	-50.26	8650	20240624	32.25	14800	-22.70	20240117	8650	32.25	20240624	23000	-50.26	20230803	8650	32.25	20240624	0.39	N	030960	500	79 억	40061	N	N	N	N
16	20240730	100410	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11380	100	2	0.89	4446300670	385766	51.17	11510	11730	11260	14660	7900	11280	11525.90	0.25	-30463	12140	11710	11050	10620	9960	11925	10835	80	3380	500	7440	10	1	15980000	1819	149.74	0.97	06	2.41	76.00	11747.00	23000	20230803	-50.52	8650	20240624	31.56	14800	-23.11	20240117	8650	31.56	20240624	23000	-50.52	20230803	8650	31.56	20240624	0.39	N	030960	500	79 억	40061	N	N	N	N
17	20240730	090411	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11280	0	3	0.00	431268650	37783	5.01	11510	11590	11280	14660	7900	11280	11414.36	0.25	-6258	12140	11710	11050	10620	9960	11925	10835	80	3380	500	7440	10	1	15980000	1803	148.42	0.96	06	0.24	76.00	11747.00	23000	20230803	-50.96	8650	20240624	30.40	14800	-23.78	20240117	8650	30.40	20240624	23000	-50.96	20230803	8650	30.40	20240624	0.39	N	030960	500	79 억	40061	N	N	N	N
18	20240729	160405	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11280	190	2	1.71	8242917070	743988	27.17	10950	11480	10390	14410	7770	11090	11079.34	0.10	25021	13543	12316	11563	10336	9583	12930	10950	80	3320	500	7310	10	1	15980000	1803	148.42	0.96	06	4.66	76.00	11747.00	23000	20230803	-50.96	8650	20240624	30.40	14800	-23.78	20240117	8650	30.40	20240624	23000	-50.96	20230803	8650	30.40	20240624	0.47	N	030960	500	79 억	15315	N	N	N	N
19	20240729	150407	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11250	160	2	1.44	7956114820	718543	26.24	10950	11480	10390	14410	7770	11090	11072.57	0.10	29746	13543	12316	11563	10336	9583	12930	10950	80	3320	500	7310	10	1	15980000	1798	148.03	0.96	06	4.50	76.00	11747.00	23000	20230803	-51.09	8650	20240624	30.06	14800	-23.99	20240117	8650	30.06	20240624	23000	-51.09	20230803	8650	30.06	20240624	0.47	N	030960	500	79 억	15315	N	N	N	N
20	20240729	140411	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11370	280	2	2.52	6698220990	607824	22.19	10950	11460	10390	14410	7770	11090	11020.00	0.10	10020	13543	12316	11563	10336	9583	12930	10950	80	3320	500	7310	10	1	15980000	1817	149.61	0.97	06	3.80	76.00	11747.00	23000	20230803	-50.57	8650	20240624	31.45	14800	-23.18	20240117	8650	31.45	20240624	23000	-50.57	20230803	8650	31.45	20240624	0.47	N	030960	500	79 억	15315	N	N	N	N
21	20240729	130414	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11000	-90	5	-0.81	4129309270	379461	13.86	10950	11290	10390	14410	7770	11090	10882.03	0.10	10277	13543	12316	11563	10336	9583	12930	10950	80	3320	500	7310	10	1	15980000	1758	144.74	0.94	06	2.37	76.00	11747.00	23000	20230803	-52.17	8650	20240624	27.17	14800	-25.68	20240117	8650	27.17	20240624	23000	-52.17	20230803	8650	27.17	20240624	0.47	N	030960	500	79 억	15315	N	N	N	N
22	20240729	120406	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10450	-640	5	-5.77	2300543840	212448	7.76	10950	11290	10420	14410	7770	11090	10828.71	0.10	35513	13543	12316	11563	10336	9583	12930	10950	80	3320	500	7310	10	1	15980000	1670	137.50	0.89	06	1.33	76.00	11747.00	23000	20230803	-54.57	8650	20240624	20.81	14800	-29.39	20240117	8650	20.81	20240624	23000	-54.57	20230803	8650	20.81	20240624	0.47	N	030960	500	79 억	15315	N	N	N	N
23	20240729	110409	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10640	-450	5	-4.06	1896469470	174027	6.35	10950	11290	10580	14410	7770	11090	10897.54	0.10	36699	13543	12316	11563	10336	9583	12930	10950	80	3320	500	7310	10	1	15980000	1700	140.00	0.91	06	1.09	76.00	11747.00	23000	20230803	-53.74	8650	20240624	23.01	14800	-28.11	20240117	8650	23.01	20240624	23000	-53.74	20230803	8650	23.01	20240624	0.47	N	030960	500	79 억	15315	N	N	N	N
24	20240729	100408	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10820	-270	5	-2.43	1424743440	129884	4.74	10950	11290	10750	14410	7770	11090	10969.33	0.10	33527	13543	12316	11563	10336	9583	12930	10950	80	3320	500	7310	10	1	15980000	1729	142.37	0.92	06	0.81	76.00	11747.00	23000	20230803	-52.96	8650	20240624	25.09	14800	-26.89	20240117	8650	25.09	20240624	23000	-52.96	20230803	8650	25.09	20240624	0.47	N	030960	500	79 억	15315	N	N	N	N
25	20240729	090405	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11080	-10	5	-0.09	462509630	41756	1.52	10950	11290	10890	14410	7770	11090	11076.48	0.10	6653	13543	12316	11563	10336	9583	12930	10950	80	3320	500	7310	10	1	15980000	1771	145.79	0.94	06	0.26	76.00	11747.00	23000	20230803	-51.83	8650	20240624	28.09	14800	-25.14	20240117	8650	28.09	20240624	23000	-51.83	20230803	8650	28.09	20240624	0.47	N	030960	500	79 억	15315	N	N	N	N
26	20240726	160359	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11090	70	2	0.64	32270231210	2723127	63.82	10930	12790	10810	14320	7720	11020	11851.84	0.12	-2583	12666	11842	10676	9852	8686	12255	10265	80	3300	500	7270	10	1	15980000	1772	145.92	0.94	06	17.04	76.00	11747.00	23000	20230803	-51.78	8650	20240624	28.21	14800	-25.07	20240117	8650	28.21	20240624	23000	-51.78	20230803	8650	28.21	20240624	0.48	N	030960	500	79 억	19001	N	N	N	N
27	20240726	150403	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11130	110	2	1.00	31787917480	2679783	62.81	10930	12790	10810	14320	7720	11020	11863.52	0.12	-1271	12666	11842	10676	9852	8686	12255	10265	80	3300	500	7270	10	1	15980000	1779	146.45	0.95	06	16.77	76.00	11747.00	23000	20230803	-51.61	8650	20240624	28.67	14800	-24.80	20240117	8650	28.67	20240624	23000	-51.61	20230803	8650	28.67	20240624	0.48	N	030960	500	79 억	19001	N	N	N	N
28	20240726	140404	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11260	240	2	2.18	30993363640	2608536	61.14	10930	12790	10810	14320	7720	11020	11882.99	0.12	-8877	12666	11842	10676	9852	8686	12255	10265	80	3300	500	7270	10	1	15980000	1799	148.16	0.96	06	16.32	76.00	11747.00	23000	20230803	-51.04	8650	20240624	30.17	14800	-23.92	20240117	8650	30.17	20240624	23000	-51.04	20230803	8650	30.17	20240624	0.48	N	030960	500	79 억	19001	N	N	N	N
29	20240726	130404	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11320	300	2	2.72	29592162270	2486044	58.27	10930	12790	10810	14320	7720	11020	11904.89	0.12	-9375	12666	11842	10676	9852	8686	12255	10265	80	3300	500	7270	10	1	15980000	1809	148.95	0.96	06	15.56	76.00	11747.00	23000	20230803	-50.78	8650	20240624	30.87	14800	-23.51	20240117	8650	30.87	20240624	23000	-50.78	20230803	8650	30.87	20240624	0.48	N	030960	500	79 억	19001	N	N	N	N
30	20240726	120407	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11330	310	2	2.81	28827756580	2419124	56.70	10930	12790	10810	14320	7720	11020	11918.26	0.12	-8771	12666	11842	10676	9852	8686	12255	10265	80	3300	500	7270	10	1	15980000	1811	149.08	0.96	06	15.14	76.00	11747.00	23000	20230803	-50.74	8650	20240624	30.98	14800	-23.45	20240117	8650	30.98	20240624	23000	-50.74	20230803	8650	30.98	20240624	0.48	N	030960	500	79 억	19001	N	N	N	N
31	20240726	110405	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11420	400	2	3.63	28010188990	2347354	55.01	10930	12790	10810	14320	7720	11020	11934.39	0.12	-9084	12666	11842	10676	9852	8686	12255	10265	80	3300	500	7270	10	1	15980000	1825	150.26	0.97	06	14.69	76.00	11747.00	23000	20230803	-50.35	8650	20240624	32.02	14800	-22.84	20240117	8650	32.02	20240624	23000	-50.35	20230803	8650	32.02	20240624	0.48	N	030960	500	79 억	19001	N	N	N	N
32	20240726	100405	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11640	620	2	5.63	24591336620	2054696	48.16	10930	12790	10810	14320	7720	11020	11970.41	0.12	-7340	12666	11842	10676	9852	8686	12255	10265	80	3300	500	7270	10	1	15980000	1860	153.16	0.99	06	12.86	76.00	11747.00	23000	20230803	-49.39	8650	20240624	34.57	14800	-21.35	20240117	8650	34.57	20240624	23000	-49.39	20230803	8650	34.57	20240624	0.48	N	030960	500	79 억	19001	N	N	N	N
33	20240726	090403	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11230	210	2	1.91	1465002380	131201	3.07	10930	11370	10930	14320	7720	11020	11171.21	0.12	-5538	12666	11842	10676	9852	8686	12255	10265	80	3300	500	7270	10	1	15980000	1795	147.76	0.96	06	0.82	76.00	11747.00	23000	20230803	-51.17	8650	20240624	29.83	14800	-24.12	20240117	8650	29.83	20240624	23000	-51.17	20230803	8650	29.83	20240624	0.48	N	030960	500	79 억	19001	N	N	N	N
34	20240725	160403	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11020	1990	2	22.04	45931373100	4231814	18805.55	9550	11500	9510	11730	6330	9030	10853.65	0.27	-24315	9456	9242	9126	8912	8796	9185	8855	80	2700	500	5950	10	1	15980000	1761	145.00	0.94	06	26.48	76.00	11747.00	23000	20230803	-52.09	8650	20240624	27.40	14800	-25.54	20240117	8650	27.40	20240624	23000	-52.09	20230803	8650	27.40	20240624	0.47	N	030960	500	79 억	43316	N	N	N	N
35	20240725	150409	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10760	1730	2	19.16	41033493720	3792056	16851.34	9550	11460	9510	11730	6330	9030	10820.91	0.27	-22092	9456	9242	9126	8912	8796	9185	8855	80	2700	500	5950	10	1	15980000	1719	141.58	0.92	06	23.73	76.00	11747.00	23000	20230803	-53.22	8650	20240624	24.39	14800	-27.30	20240117	8650	24.39	20240624	23000	-53.22	20230803	8650	24.39	20240624	0.47	N	030960	500	79 억	43316	N	N	N	N
36	20240725	140408	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10460	1430	2	15.84	35690946870	3298827	14659.50	9550	11460	9510	11730	6330	9030	10819.28	0.27	-25157	9456	9242	9126	8912	8796	9185	8855	80	2700	500	5950	10	1	15980000	1672	137.63	0.89	06	20.64	76.00	11747.00	23000	20230803	-54.52	8650	20240624	20.92	14800	-29.32	20240117	8650	20.92	20240624	23000	-54.52	20230803	8650	20.92	20240624	0.47	N	030960	500	79 억	43316	N	N	N	N
37	20240725	130405	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10850	1820	2	20.16	32561840430	3003024	13344.99	9550	11460	9510	11730	6330	9030	10843.02	0.27	-25633	9456	9242	9126	8912	8796	9185	8855	80	2700	500	5950	10	1	15980000	1734	142.76	0.92	06	18.79	76.00	11747.00	23000	20230803	-52.83	8650	20240624	25.43	14800	-26.69	20240117	8650	25.43	20240624	23000	-52.83	20230803	8650	25.43	20240624	0.47	N	030960	500	79 억	43316	N	N	N	N
38	20240725	120405	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10820	1790	2	19.82	30989658000	2858271	12701.73	9550	11460	9510	11730	6330	9030	10842.10	0.27	-25502	9456	9242	9126	8912	8796	9185	8855	80	2700	500	5950	10	1	15980000	1729	142.37	0.92	06	17.89	76.00	11747.00	23000	20230803	-52.96	8650	20240624	25.09	14800	-26.89	20240117	8650	25.09	20240624	23000	-52.96	20230803	8650	25.09	20240624	0.47	N	030960	500	79 억	43316	N	N	N	N
39	20240725	110403	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10970	1940	2	21.48	28669443290	2645179	11754.78	9550	11460	9510	11730	6330	9030	10838.38	0.27	-22726	9456	9242	9126	8912	8796	9185	8855	80	2700	500	5950	10	1	15980000	1753	144.34	0.93	06	16.55	76.00	11747.00	23000	20230803	-52.30	8650	20240624	26.82	14800	-25.88	20240117	8650	26.82	20240624	23000	-52.30	20230803	8650	26.82	20240624	0.47	N	030960	500	79 억	43316	N	N	N	N
40	20240725	100404	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11180	2150	2	23.81	21312491900	1980413	8800.66	9550	11460	9510	11730	6330	9030	10761.64	0.27	-25613	9456	9242	9126	8912	8796	9185	8855	80	2700	500	5950	10	1	15980000	1787	147.11	0.95	06	12.39	76.00	11747.00	23000	20230803	-51.39	8650	20240624	29.25	14800	-24.46	20240117	8650	29.25	20240624	23000	-51.39	20230803	8650	29.25	20240624	0.47	N	030960	500	79 억	43316	N	N	N	N
41	20240725	090404	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10230	1200	2	13.29	2875645480	282134	1253.76	9550	10400	9510	11730	6330	9030	10192.48	0.27	-7713	9456	9242	9126	8912	8796	9185	8855	80	2700	500	5950	10	1	15980000	1635	134.61	0.87	06	1.77	76.00	11747.00	23000	20230803	-55.52	8650	20240624	18.27	14800	-30.88	20240117	8650	18.27	20240624	23000	-55.52	20230803	8650	18.27	20240624	0.47	N	030960	500	79 억	43316	N	N	N	N
42	20240724	160400	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9030	-100	5	-1.10	204890410	22499	67.88	9120	9340	9010	11860	6400	9130	9106.65	0.27	604	9556	9342	9236	9022	8916	9290	8970	80	2730	500	6020	10	1	15980000	1443	118.82	0.77	06	0.14	76.00	11747.00	23000	20230803	-60.74	8650	20240624	4.39	14800	-38.99	20240117	8650	4.39	20240624	23000	-60.74	20230803	8650	4.39	20240624	0.47	N	030960	500	79 억	42704	N	N	N	N
43	20240724	150406	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9120	-10	5	-0.11	181222900	19886	60.00	9120	9340	9010	11860	6400	9130	9113.09	0.27	1059	9556	9342	9236	9022	8916	9290	8970	80	2730	500	6020	10	1	15980000	1457	120.00	0.78	06	0.12	76.00	11747.00	23000	20230803	-60.35	8650	20240624	5.43	14800	-38.38	20240117	8650	5.43	20240624	23000	-60.35	20230803	8650	5.43	20240624	0.47	N	030960	500	79 억	42704	N	N	N	N
44	20240724	140402	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9120	-10	5	-0.11	170124400	18671	56.33	9120	9340	9010	11860	6400	9130	9111.69	0.27	1242	9556	9342	9236	9022	8916	9290	8970	80	2730	500	6020	10	1	15980000	1457	120.00	0.78	06	0.12	76.00	11747.00	23000	20230803	-60.35	8650	20240624	5.43	14800	-38.38	20240117	8650	5.43	20240624	23000	-60.35	20230803	8650	5.43	20240624	0.47	N	030960	500	79 억	42704	N	N	N	N
45	20240724	130404	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9090	-40	5	-0.44	125581300	13789	41.60	9120	9340	9010	11860	6400	9130	9107.35	0.27	1294	9556	9342	9236	9022	8916	9290	8970	80	2730	500	6020	10	1	15980000	1453	119.61	0.77	06	0.09	76.00	11747.00	23000	20230803	-60.48	8650	20240624	5.09	14800	-38.58	20240117	8650	5.09	20240624	23000	-60.48	20230803	8650	5.09	20240624	0.47	N	030960	500	79 억	42704	N	N	N	N
46	20240724	120408	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9120	-10	5	-0.11	113909440	12507	37.74	9120	9340	9010	11860	6400	9130	9107.65	0.27	1374	9556	9342	9236	9022	8916	9290	8970	80	2730	500	6020	10	1	15980000	1457	120.00	0.78	06	0.08	76.00	11747.00	23000	20230803	-60.35	8650	20240624	5.43	14800	-38.38	20240117	8650	5.43	20240624	23000	-60.35	20230803	8650	5.43	20240624	0.47	N	030960	500	79 억	42704	N	N	N	N
47	20240724	110406	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9130	0	3	0.00	101140760	11107	33.51	9120	9340	9010	11860	6400	9130	9106.04	0.27	1464	9556	9342	9236	9022	8916	9290	8970	80	2730	500	6020	10	1	15980000	1459	120.13	0.78	06	0.07	76.00	11747.00	23000	20230803	-60.30	8650	20240624	5.55	14800	-38.31	20240117	8650	5.55	20240624	23000	-60.30	20230803	8650	5.55	20240624	0.47	N	030960	500	79 억	42704	N	N	N	N
48	20240724	100406	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9100	-30	5	-0.33	88404160	9712	29.30	9120	9340	9010	11860	6400	9130	9102.57	0.27	1526	9556	9342	9236	9022	8916	9290	8970	80	2730	500	6020	10	1	15980000	1454	119.74	0.77	06	0.06	76.00	11747.00	23000	20230803	-60.43	8650	20240624	5.20	14800	-38.51	20240117	8650	5.20	20240624	23000	-60.43	20230803	8650	5.20	20240624	0.47	N	030960	500	79 억	42704	N	N	N	N
49	20240724	090404	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9260	130	2	1.42	5364770	587	1.77	9120	9340	9120	11860	6400	9130	9139.30	0.27	-108	9556	9342	9236	9022	8916	9290	8970	80	2730	500	6020	10	1	15980000	1480	121.84	0.79	06	0.00	76.00	11747.00	23000	20230803	-59.74	8650	20240624	7.05	14800	-37.43	20240117	8650	7.05	20240624	23000	-59.74	20230803	8650	7.05	20240624	0.47	N	030960	500	79 억	42704	N	N	N	N
50	20240723	160358	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9130	-240	5	-2.56	303923350	32570	75.76	9360	9450	9130	12180	6560	9370	9332.12	0.29	-3988	9710	9540	9340	9170	8970	9625	9255	80	2810	500	6180	10	1	15980000	1459	120.13	0.78	06	0.20	76.00	11747.00	23000	20230803	-60.30	8650	20240624	5.55	14800	-38.31	20240117	8650	5.55	20240624	23000	-60.30	20230803	8650	5.55	20240624	0.47	N	030960	500	79 억	46110	N	N	N	N
51	20240723	150409	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9300	-70	5	-0.75	274350820	29347	68.26	9360	9450	9250	12180	6560	9370	9348.51	0.29	-3485	9710	9540	9340	9170	8970	9625	9255	80	2810	500	6180	10	1	15980000	1486	122.37	0.79	06	0.18	76.00	11747.00	23000	20230803	-59.57	8650	20240624	7.51	14800	-37.16	20240117	8650	7.51	20240624	23000	-59.57	20230803	8650	7.51	20240624	0.47	N	030960	500	79 억	46110	N	N	N	N
52	20240723	140401	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9330	-40	5	-0.43	223877070	23907	55.61	9360	9450	9250	12180	6560	9370	9364.50	0.29	-3299	9710	9540	9340	9170	8970	9625	9255	80	2810	500	6180	10	1	15980000	1491	122.76	0.79	06	0.15	76.00	11747.00	23000	20230803	-59.43	8650	20240624	7.86	14800	-36.96	20240117	8650	7.86	20240624	23000	-59.43	20230803	8650	7.86	20240624	0.47	N	030960	500	79 억	46110	N	N	N	N
53	20240723	130359	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9360	-10	5	-0.11	212743750	22713	52.83	9360	9450	9250	12180	6560	9370	9366.61	0.29	-3915	9710	9540	9340	9170	8970	9625	9255	80	2810	500	6180	10	1	15980000	1496	123.16	0.80	06	0.14	76.00	11747.00	23000	20230803	-59.30	8650	20240624	8.21	14800	-36.76	20240117	8650	8.21	20240624	23000	-59.30	20230803	8650	8.21	20240624	0.47	N	030960	500	79 억	46110	N	N	N	N
54	20240723	120403	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9420	50	2	0.53	182359240	19482	45.32	9360	9450	9250	12180	6560	9370	9360.40	0.29	-3684	9710	9540	9340	9170	8970	9625	9255	80	2810	500	6180	10	1	15980000	1505	123.95	0.80	06	0.12	76.00	11747.00	23000	20230803	-59.04	8650	20240624	8.90	14800	-36.35	20240117	8650	8.90	20240624	23000	-59.04	20230803	8650	8.90	20240624	0.47	N	030960	500	79 억	46110	N	N	N	N
55	20240723	110403	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9310	-60	5	-0.64	162032180	17319	40.29	9360	9450	9250	12180	6560	9370	9355.75	0.29	-3411	9710	9540	9340	9170	8970	9625	9255	80	2810	500	6180	10	1	15980000	1488	122.50	0.79	06	0.11	76.00	11747.00	23000	20230803	-59.52	8650	20240624	7.63	14800	-37.09	20240117	8650	7.63	20240624	23000	-59.52	20230803	8650	7.63	20240624	0.47	N	030960	500	79 억	46110	N	N	N	N
56	20240723	100402	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9410	40	2	0.43	93676540	9991	23.24	9360	9450	9340	12180	6560	9370	9376.09	0.29	-747	9710	9540	9340	9170	8970	9625	9255	80	2810	500	6180	10	1	15980000	1504	123.82	0.80	06	0.06	76.00	11747.00	23000	20230803	-59.09	8650	20240624	8.79	14800	-36.42	20240117	8650	8.79	20240624	23000	-59.09	20230803	8650	8.79	20240624	0.47	N	030960	500	79 억	46110	N	N	N	N
57	20240723	090403	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9400	30	2	0.32	39071630	4169	9.70	9360	9450	9360	12180	6560	9370	9371.94	0.29	-109	9710	9540	9340	9170	8970	9625	9255	80	2810	500	6180	10	1	15980000	1502	123.68	0.80	06	0.03	76.00	11747.00	23000	20230803	-59.13	8650	20240624	8.67	14800	-36.49	20240117	8650	8.67	20240624	23000	-59.13	20230803	8650	8.67	20240624	0.47	N	030960	500	79 억	46110	N	N	N	N
58	20240722	160358	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9370	130	2	1.41	401678310	42773	104.46	9140	9510	9140	12010	6470	9240	9391.01	0.27	2225	9686	9462	9266	9042	8846	9365	8945	80	2770	500	6090	10	1	15980000	1497	123.29	0.80	06	0.27	76.00	11747.00	23000	20230803	-59.26	8650	20240624	8.32	14800	-36.69	20240117	8650	8.32	20240624	23000	-59.26	20230803	8650	8.32	20240624	0.47	N	030960	500	79 억	43938	N	N	N	N
59	20240722	150402	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9290	50	2	0.54	378127660	40247	98.30	9140	9510	9140	12010	6470	9240	9395.18	0.27	2417	9686	9462	9266	9042	8846	9365	8945	80	2770	500	6090	10	1	15980000	1485	122.24	0.79	06	0.25	76.00	11747.00	23000	20230803	-59.61	8650	20240624	7.40	14800	-37.23	20240117	8650	7.40	20240624	23000	-59.61	20230803	8650	7.40	20240624	0.47	N	030960	500	79 억	43938	N	N	N	N
60	20240722	140403	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9370	130	2	1.41	338696020	36018	87.97	9140	9510	9140	12010	6470	9240	9403.52	0.27	2443	9686	9462	9266	9042	8846	9365	8945	80	2770	500	6090	10	1	15980000	1497	123.29	0.80	06	0.23	76.00	11747.00	23000	20230803	-59.26	8650	20240624	8.32	14800	-36.69	20240117	8650	8.32	20240624	23000	-59.26	20230803	8650	8.32	20240624	0.47	N	030960	500	79 억	43938	N	N	N	N
61	20240722	130400	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9380	140	2	1.52	321749420	34211	83.55	9140	9510	9140	12010	6470	9240	9404.85	0.27	2673	9686	9462	9266	9042	8846	9365	8945	80	2770	500	6090	10	1	15980000	1499	123.42	0.80	06	0.21	76.00	11747.00	23000	20230803	-59.22	8650	20240624	8.44	14800	-36.62	20240117	8650	8.44	20240624	23000	-59.22	20230803	8650	8.44	20240624	0.47	N	030960	500	79 억	43938	N	N	N	N
62	20240722	120400	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9350	110	2	1.19	277912500	29545	72.16	9140	9510	9140	12010	6470	9240	9406.41	0.27	2836	9686	9462	9266	9042	8846	9365	8945	80	2770	500	6090	10	1	15980000	1494	123.03	0.80	06	0.18	76.00	11747.00	23000	20230803	-59.35	8650	20240624	8.09	14800	-36.82	20240117	8650	8.09	20240624	23000	-59.35	20230803	8650	8.09	20240624	0.47	N	030960	500	79 억	43938	N	N	N	N
63	20240722	110401	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9390	150	2	1.62	193212430	20580	50.26	9140	9500	9140	12010	6470	9240	9388.36	0.27	1011	9686	9462	9266	9042	8846	9365	8945	80	2770	500	6090	10	1	15980000	1501	123.55	0.80	06	0.13	76.00	11747.00	23000	20230803	-59.17	8650	20240624	8.55	14800	-36.55	20240117	8650	8.55	20240624	23000	-59.17	20230803	8650	8.55	20240624	0.47	N	030960	500	79 억	43938	N	N	N	N
64	20240722	100400	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9330	90	2	0.97	122223010	13047	31.86	9140	9500	9140	12010	6470	9240	9367.90	0.27	102	9686	9462	9266	9042	8846	9365	8945	80	2770	500	6090	10	1	15980000	1491	122.76	0.79	06	0.08	76.00	11747.00	23000	20230803	-59.43	8650	20240624	7.86	14800	-36.96	20240117	8650	7.86	20240624	23000	-59.43	20230803	8650	7.86	20240624	0.47	N	030960	500	79 억	43938	N	N	N	N
65	20240722	090358	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9200	-40	5	-0.43	5189460	567	1.38	9140	9230	9140	12010	6470	9240	9152.49	0.27	40	9686	9462	9266	9042	8846	9365	8945	80	2770	500	6090	10	1	15980000	1470	121.05	0.78	06	0.00	76.00	11747.00	23000	20230803	-60.00	8650	20240624	6.36	14800	-37.84	20240117	8650	6.36	20240624	23000	-60.00	20230803	8650	6.36	20240624	0.47	N	030960	500	79 억	43938	N	N	N	N
66	20240719	160354	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9240	-10	5	-0.11	380403930	40945	35.68	9250	9490	9070	12020	6480	9250	9290.88	0.28	-1434	10123	9686	9393	8956	8663	9905	9175	80	2770	500	6100	10	1	15980000	1477	121.58	0.79	06	0.26	76.00	11747.00	23000	20230803	-59.83	8650	20240624	6.82	14800	-37.57	20240117	8650	6.82	20240624	23000	-59.83	20230803	8650	6.82	20240624	0.47	N	030960	500	79 억	45317	N	N	N	N
67	20240719	150356	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9070	-180	5	-1.95	358919620	38600	33.64	9250	9490	9070	12020	6480	9250	9298.44	0.28	-835	10123	9686	9393	8956	8663	9905	9175	80	2770	500	6100	10	1	15980000	1449	119.34	0.77	06	0.24	76.00	11747.00	23000	20230803	-60.57	8650	20240624	4.86	14800	-38.72	20240117	8650	4.86	20240624	23000	-60.57	20230803	8650	4.86	20240624	0.47	N	030960	500	79 억	45317	N	N	N	N
68	20240719	140358	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9210	-40	5	-0.43	295176700	31641	27.57	9250	9490	9170	12020	6480	9250	9328.93	0.28	-883	10123	9686	9393	8956	8663	9905	9175	80	2770	500	6100	10	1	15980000	1472	121.18	0.78	06	0.20	76.00	11747.00	23000	20230803	-59.96	8650	20240624	6.47	14800	-37.77	20240117	8650	6.47	20240624	23000	-59.96	20230803	8650	6.47	20240624	0.47	N	030960	500	79 억	45317	N	N	N	N
69	20240719	130352	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9280	30	2	0.32	253657270	27141	23.65	9250	9490	9170	12020	6480	9250	9345.91	0.28	-909	10123	9686	9393	8956	8663	9905	9175	80	2770	500	6100	10	1	15980000	1483	122.11	0.79	06	0.17	76.00	11747.00	23000	20230803	-59.65	8650	20240624	7.28	14800	-37.30	20240117	8650	7.28	20240624	23000	-59.65	20230803	8650	7.28	20240624	0.47	N	030960	500	79 억	45317	N	N	N	N
70	20240719	120352	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9280	30	2	0.32	242746510	25968	22.63	9250	9490	9170	12020	6480	9250	9347.91	0.28	-730	10123	9686	9393	8956	8663	9905	9175	80	2770	500	6100	10	1	15980000	1483	122.11	0.79	06	0.16	76.00	11747.00	23000	20230803	-59.65	8650	20240624	7.28	14800	-37.30	20240117	8650	7.28	20240624	23000	-59.65	20230803	8650	7.28	20240624	0.47	N	030960	500	79 억	45317	N	N	N	N
71	20240719	110355	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9260	10	2	0.11	232791000	24897	21.70	9250	9490	9170	12020	6480	9250	9350.16	0.28	-348	10123	9686	9393	8956	8663	9905	9175	80	2770	500	6100	10	1	15980000	1480	121.84	0.79	06	0.16	76.00	11747.00	23000	20230803	-59.74	8650	20240624	7.05	14800	-37.43	20240117	8650	7.05	20240624	23000	-59.74	20230803	8650	7.05	20240624	0.47	N	030960	500	79 억	45317	N	N	N	N
72	20240719	100327	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9220	-30	5	-0.32	203402780	21718	18.93	9250	9490	9170	12020	6480	9250	9365.63	0.28	-227	10123	9686	9393	8956	8663	9905	9175	80	2770	500	6100	10	1	15980000	1473	121.32	0.78	06	0.14	76.00	11747.00	23000	20230803	-59.91	8650	20240624	6.59	14800	-37.70	20240117	8650	6.59	20240624	23000	-59.91	20230803	8650	6.59	20240624	0.47	N	030960	500	79 억	45317	N	N	N	N
73	20240719	090405	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9360	110	2	1.19	18846990	2033	1.77	9250	9360	9220	12020	6480	9250	9270.53	0.28	100	10123	9686	9393	8956	8663	9905	9175	80	2770	500	6100	10	1	15980000	1496	123.16	0.80	06	0.01	76.00	11747.00	23000	20230803	-59.30	8650	20240624	8.21	14800	-36.76	20240117	8650	8.21	20240624	23000	-59.30	20230803	8650	8.21	20240624	0.47	N	030960	500	79 억	45317	N	N	N	N
74	20240718	160349	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9250	240	2	2.66	1072961960	114014	848.00	9230	9830	9100	11710	6310	9010	9411.10	0.30	-1865	9190	9100	9020	8930	8850	9145	8975	80	2700	500	5940	10	1	15980000	1478	121.71	0.79	06	0.71	76.00	11747.00	23000	20230803	-59.78	8650	20240624	6.94	14800	-37.50	20240117	8650	6.94	20240624	23000	-59.78	20230803	8650	6.94	20240624	0.47	N	030960	500	79 억	47236	N	N	N	N
75	20240718	150353	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9210	200	2	2.22	1044155370	110888	824.75	9230	9830	9100	11710	6310	9010	9416.42	0.30	-2524	9190	9100	9020	8930	8850	9145	8975	80	2700	500	5940	10	1	15980000	1472	121.18	0.78	06	0.69	76.00	11747.00	23000	20230803	-59.96	8650	20240624	6.47	14800	-37.77	20240117	8650	6.47	20240624	23000	-59.96	20230803	8650	6.47	20240624	0.47	N	030960	500	79 억	47236	N	N	N	N
76	20240718	140351	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9200	190	2	2.11	1003666260	106504	792.15	9230	9830	9100	11710	6310	9010	9423.86	0.30	-1770	9190	9100	9020	8930	8850	9145	8975	80	2700	500	5940	10	1	15980000	1470	121.05	0.78	06	0.67	76.00	11747.00	23000	20230803	-60.00	8650	20240624	6.36	14800	-37.84	20240117	8650	6.36	20240624	23000	-60.00	20230803	8650	6.36	20240624	0.47	N	030960	500	79 억	47236	N	N	N	N
77	20240718	130352	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9180	170	2	1.89	984240890	104392	776.44	9230	9830	9100	11710	6310	9010	9428.44	0.30	-1732	9190	9100	9020	8930	8850	9145	8975	80	2700	500	5940	10	1	15980000	1467	120.79	0.78	06	0.65	76.00	11747.00	23000	20230803	-60.09	8650	20240624	6.13	14800	-37.97	20240117	8650	6.13	20240624	23000	-60.09	20230803	8650	6.13	20240624	0.47	N	030960	500	79 억	47236	N	N	N	N
78	20240718	120351	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9200	190	2	2.11	960719380	101818	757.29	9230	9830	9100	11710	6310	9010	9435.78	0.30	-1449	9190	9100	9020	8930	8850	9145	8975	80	2700	500	5940	10	1	15980000	1470	121.05	0.78	06	0.64	76.00	11747.00	23000	20230803	-60.00	8650	20240624	6.36	14800	-37.84	20240117	8650	6.36	20240624	23000	-60.00	20230803	8650	6.36	20240624	0.47	N	030960	500	79 억	47236	N	N	N	N
79	20240718	110353	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9310	300	2	3.33	924016440	97852	727.79	9230	9830	9100	11710	6310	9010	9443.13	0.30	-1340	9190	9100	9020	8930	8850	9145	8975	80	2700	500	5940	10	1	15980000	1488	122.50	0.79	06	0.61	76.00	11747.00	23000	20230803	-59.52	8650	20240624	7.63	14800	-37.09	20240117	8650	7.63	20240624	23000	-59.52	20230803	8650	7.63	20240624	0.47	N	030960	500	79 억	47236	N	N	N	N
80	20240718	100353	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9300	290	2	3.22	824605170	87054	647.48	9230	9830	9150	11710	6310	9010	9472.50	0.30	-2636	9190	9100	9020	8930	8850	9145	8975	80	2700	500	5940	10	1	15980000	1486	122.37	0.79	06	0.54	76.00	11747.00	23000	20230803	-59.57	8650	20240624	7.51	14800	-37.16	20240117	8650	7.51	20240624	23000	-59.57	20230803	8650	7.51	20240624	0.47	N	030960	500	79 억	47236	N	N	N	N
81	20240718	090355	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9250	240	2	2.66	82557160	8964	66.67	9230	9300	9150	11710	6310	9010	9210.53	0.30	3512	9190	9100	9020	8930	8850	9145	8975	80	2700	500	5940	10	1	15980000	1478	121.71	0.79	06	0.06	76.00	11747.00	23000	20230803	-59.78	8650	20240624	6.94	14800	-37.50	20240117	8650	6.94	20240624	23000	-59.78	20230803	8650	6.94	20240624	0.47	N	030960	500	79 억	47236	N	N	N	N
82	20240717	160406	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9010	-40	5	-0.44	99031390	11021	94.96	9000	9110	8940	11760	6340	9050	8985.70	0.31	-2869	9243	9146	9073	8976	8903	9195	9025	80	2710	500	5970	10	1	15980000	1440	118.55	0.77	06	0.07	76.00	11747.00	23000	20230803	-60.83	8650	20240624	4.16	14800	-39.12	20240117	8650	4.16	20240624	23000	-60.83	20230803	8650	4.16	20240624	0.47	N	030960	500	79 억	50105	N	N	N	N
83	20240717	150410	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9000	-50	5	-0.55	67032950	7451	64.20	9000	9110	8970	11760	6340	9050	8996.50	0.31	-2606	9243	9146	9073	8976	8903	9195	9025	80	2710	500	5970	10	1	15980000	1438	118.42	0.77	06	0.05	76.00	11747.00	23000	20230803	-60.87	8650	20240624	4.05	14800	-39.19	20240117	8650	4.05	20240624	23000	-60.87	20230803	8650	4.05	20240624	0.47	N	030960	500	79 억	50105	N	N	N	N
84	20240717	140408	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8990	-60	5	-0.66	48933790	5437	46.85	9000	9110	8970	11760	6340	9050	9000.15	0.31	-1570	9243	9146	9073	8976	8903	9195	9025	80	2710	500	5970	10	1	15980000	1437	118.29	0.77	06	0.03	76.00	11747.00	23000	20230803	-60.91	8650	20240624	3.93	14800	-39.26	20240117	8650	3.93	20240624	23000	-60.91	20230803	8650	3.93	20240624	0.47	N	030960	500	79 억	50105	N	N	N	N
85	20240717	130407	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9000	-50	5	-0.55	47287590	5254	45.27	9000	9110	8970	11760	6340	9050	9000.30	0.31	-1570	9243	9146	9073	8976	8903	9195	9025	80	2710	500	5970	10	1	15980000	1438	118.42	0.77	06	0.03	76.00	11747.00	23000	20230803	-60.87	8650	20240624	4.05	14800	-39.19	20240117	8650	4.05	20240624	23000	-60.87	20230803	8650	4.05	20240624	0.47	N	030960	500	79 억	50105	N	N	N	N
86	20240717	120408	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9010	-40	5	-0.44	37497400	4166	35.90	9000	9110	8970	11760	6340	9050	9000.82	0.31	-1103	9243	9146	9073	8976	8903	9195	9025	80	2710	500	5970	10	1	15980000	1440	118.55	0.77	06	0.03	76.00	11747.00	23000	20230803	-60.83	8650	20240624	4.16	14800	-39.12	20240117	8650	4.16	20240624	23000	-60.83	20230803	8650	4.16	20240624	0.47	N	030960	500	79 억	50105	N	N	N	N
87	20240717	110407	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8990	-60	5	-0.66	30199670	3355	28.91	9000	9110	8970	11760	6340	9050	9001.39	0.31	-900	9243	9146	9073	8976	8903	9195	9025	80	2710	500	5970	10	1	15980000	1437	118.29	0.77	06	0.02	76.00	11747.00	23000	20230803	-60.91	8650	20240624	3.93	14800	-39.26	20240117	8650	3.93	20240624	23000	-60.91	20230803	8650	3.93	20240624	0.47	N	030960	500	79 억	50105	N	N	N	N
88	20240717	100407	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9040	-10	5	-0.11	5118660	567	4.89	9000	9110	9000	11760	6340	9050	9027.62	0.31	-107	9243	9146	9073	8976	8903	9195	9025	80	2710	500	5970	10	1	15980000	1445	118.95	0.77	06	0.00	76.00	11747.00	23000	20230803	-60.70	8650	20240624	4.51	14800	-38.92	20240117	8650	4.51	20240624	23000	-60.70	20230803	8650	4.51	20240624	0.47	N	030960	500	79 억	50105	N	N	N	N
89	20240717	090329	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9110	60	2	0.66	72110	8	0.07	9000	9110	9000	11760	6340	9050	9013.75	0.31	-1	9243	9146	9073	8976	8903	9195	9025	80	2710	500	5970	10	1	15980000	1456	119.87	0.78	06	0.00	76.00	11747.00	23000	20230803	-60.39	8650	20240624	5.32	14800	-38.45	20240117	8650	5.32	20240624	23000	-60.39	20230803	8650	5.32	20240624	0.47	N	030960	500	79 억	50105	N	N	N	N
90	20240716	160408	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9050	0	3	0.00	104838670	11556	56.94	9000	9170	9000	11760	6340	9050	9072.23	0.32	-1028	9303	9176	9113	8986	8923	9145	8955	80	2710	500	5970	10	1	15980000	1446	119.08	0.77	06	0.07	76.00	11747.00	23000	20230803	-60.65	8650	20240624	4.62	14800	-38.85	20240117	8650	4.62	20240624	23000	-60.65	20230803	8650	4.62	20240624	0.49	N	030960	500	79 억	50964	N	N	N	N
91	20240716	150412	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9060	10	2	0.11	82310050	9066	44.67	9000	9170	9000	11760	6340	9050	9078.98	0.32	628	9303	9176	9113	8986	8923	9145	8955	80	2710	500	5970	10	1	15980000	1448	119.21	0.77	06	0.06	76.00	11747.00	23000	20230803	-60.61	8650	20240624	4.74	14800	-38.78	20240117	8650	4.74	20240624	23000	-60.61	20230803	8650	4.74	20240624	0.49	N	030960	500	79 억	50964	N	N	N	N
92	20240716	140412	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9070	20	2	0.22	76042190	8374	41.26	9000	9170	9000	11760	6340	9050	9080.75	0.32	670	9303	9176	9113	8986	8923	9145	8955	80	2710	500	5970	10	1	15980000	1449	119.34	0.77	06	0.05	76.00	11747.00	23000	20230803	-60.57	8650	20240624	4.86	14800	-38.72	20240117	8650	4.86	20240624	23000	-60.57	20230803	8650	4.86	20240624	0.49	N	030960	500	79 억	50964	N	N	N	N
93	20240716	130411	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9070	20	2	0.22	75351620	8298	40.89	9000	9170	9000	11760	6340	9050	9080.70	0.32	666	9303	9176	9113	8986	8923	9145	8955	80	2710	500	5970	10	1	15980000	1449	119.34	0.77	06	0.05	76.00	11747.00	23000	20230803	-60.57	8650	20240624	4.86	14800	-38.72	20240117	8650	4.86	20240624	23000	-60.57	20230803	8650	4.86	20240624	0.49	N	030960	500	79 억	50964	N	N	N	N
94	20240716	120410	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9060	10	2	0.11	72194600	7950	39.17	9000	9170	9000	11760	6340	9050	9081.08	0.32	702	9303	9176	9113	8986	8923	9145	8955	80	2710	500	5970	10	1	15980000	1448	119.21	0.77	06	0.05	76.00	11747.00	23000	20230803	-60.61	8650	20240624	4.74	14800	-38.78	20240117	8650	4.74	20240624	23000	-60.61	20230803	8650	4.74	20240624	0.49	N	030960	500	79 억	50964	N	N	N	N
95	20240716	110411	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9090	40	2	0.44	64568810	7110	35.03	9000	9170	9000	11760	6340	9050	9081.41	0.32	702	9303	9176	9113	8986	8923	9145	8955	80	2710	500	5970	10	1	15980000	1453	119.61	0.77	06	0.04	76.00	11747.00	23000	20230803	-60.48	8650	20240624	5.09	14800	-38.58	20240117	8650	5.09	20240624	23000	-60.48	20230803	8650	5.09	20240624	0.49	N	030960	500	79 억	50964	N	N	N	N
96	20240716	100411	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9120	70	2	0.77	40432200	4457	21.96	9000	9140	9000	11760	6340	9050	9071.62	0.32	408	9303	9176	9113	8986	8923	9145	8955	80	2710	500	5970	10	1	15980000	1457	120.00	0.78	06	0.03	76.00	11747.00	23000	20230803	-60.35	8650	20240624	5.43	14800	-38.38	20240117	8650	5.43	20240624	23000	-60.35	20230803	8650	5.43	20240624	0.49	N	030960	500	79 억	50964	N	N	N	N
97	20240716	090409	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9050	0	3	0.00	9482200	1052	5.18	9000	9050	9000	11760	6340	9050	9013.50	0.32	155	9303	9176	9113	8986	8923	9145	8955	80	2710	500	5970	10	1	15980000	1446	119.08	0.77	06	0.01	76.00	11747.00	23000	20230803	-60.65	8650	20240624	4.62	14800	-38.85	20240117	8650	4.62	20240624	23000	-60.65	20230803	8650	4.62	20240624	0.49	N	030960	500	79 억	50964	N	N	N	N
98	20240715	160404	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9050	-190	5	-2.06	184922280	20288	32.37	9210	9240	9050	12010	6470	9240	9110.89	0.32	-570	9693	9466	9243	9016	8793	9580	9130	80	2770	500	6090	10	1	15980000	1446	119.08	0.77	06	0.13	76.00	11747.00	23000	20230803	-60.65	8650	20240624	4.62	14800	-38.85	20240117	8650	4.62	20240624	23000	-60.65	20230803	8650	4.62	20240624	0.48	N	030960	500	79 억	51475	N	N	N	N
99	20240715	150406	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9090	-150	5	-1.62	167838610	18402	29.36	9210	9240	9050	12010	6470	9240	9116.48	0.32	-560	9693	9466	9243	9016	8793	9580	9130	80	2770	500	6090	10	1	15980000	1453	119.61	0.77	06	0.12	76.00	11747.00	23000	20230803	-60.48	8650	20240624	5.09	14800	-38.58	20240117	8650	5.09	20240624	23000	-60.48	20230803	8650	5.09	20240624	0.48	N	030960	500	79 억	51475	N	N	N	N
100	20240715	140406	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9070	-170	5	-1.84	151726250	16627	26.53	9210	9240	9050	12010	6470	9240	9120.82	0.32	-692	9693	9466	9243	9016	8793	9580	9130	80	2770	500	6090	10	1	15980000	1449	119.34	0.77	06	0.10	76.00	11747.00	23000	20230803	-60.57	8650	20240624	4.86	14800	-38.72	20240117	8650	4.86	20240624	23000	-60.57	20230803	8650	4.86	20240624	0.48	N	030960	500	79 억	51475	N	N	N	N
101	20240715	130405	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9080	-160	5	-1.73	119560010	13078	20.87	9210	9240	9050	12010	6470	9240	9137.16	0.32	-930	9693	9466	9243	9016	8793	9580	9130	80	2770	500	6090	10	1	15980000	1451	119.47	0.77	06	0.08	76.00	11747.00	23000	20230803	-60.52	8650	20240624	4.97	14800	-38.65	20240117	8650	4.97	20240624	23000	-60.52	20230803	8650	4.97	20240624	0.48	N	030960	500	79 억	51475	N	N	N	N
102	20240715	120407	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9080	-160	5	-1.73	115281910	12607	20.12	9210	9240	9050	12010	6470	9240	9139.29	0.32	-930	9693	9466	9243	9016	8793	9580	9130	80	2770	500	6090	10	1	15980000	1451	119.47	0.77	06	0.08	76.00	11747.00	23000	20230803	-60.52	8650	20240624	4.97	14800	-38.65	20240117	8650	4.97	20240624	23000	-60.52	20230803	8650	4.97	20240624	0.48	N	030960	500	79 억	51475	N	N	N	N
103	20240715	110406	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9140	-100	5	-1.08	111065240	12144	19.38	9210	9240	9050	12010	6470	9240	9140.58	0.32	-709	9693	9466	9243	9016	8793	9580	9130	80	2770	500	6090	10	1	15980000	1461	120.26	0.78	06	0.08	76.00	11747.00	23000	20230803	-60.26	8650	20240624	5.66	14800	-38.24	20240117	8650	5.66	20240624	23000	-60.26	20230803	8650	5.66	20240624	0.48	N	030960	500	79 억	51475	N	N	N	N
104	20240715	100407	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9160	-80	5	-0.87	61937860	6750	10.77	9210	9240	9130	12010	6470	9240	9169.46	0.32	-806	9693	9466	9243	9016	8793	9580	9130	80	2770	500	6090	10	1	15980000	1464	120.53	0.78	06	0.04	76.00	11747.00	23000	20230803	-60.17	8650	20240624	5.90	14800	-38.11	20240117	8650	5.90	20240624	23000	-60.17	20230803	8650	5.90	20240624	0.48	N	030960	500	79 억	51475	N	N	N	N
105	20240715	090406	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9150	-90	5	-0.97	18325460	1990	3.18	9210	9210	9130	12010	6470	9240	9194.51	0.32	-290	9693	9466	9243	9016	8793	9580	9130	80	2770	500	6090	10	1	15980000	1462	120.39	0.78	06	0.01	76.00	11747.00	23000	20230803	-60.22	8650	20240624	5.78	14800	-38.18	20240117	8650	5.78	20240624	23000	-60.22	20230803	8650	5.78	20240624	0.48	N	030960	500	79 억	51475	N	N	N	N
106	20240712	160403	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9240	210	2	2.33	578950710	62581	416.71	9020	9470	9020	11730	6330	9030	9251.25	0.28	6649	9163	9096	9003	8936	8843	9130	8970	80	2700	500	5950	10	1	15980000	1477	121.58	0.79	06	0.39	76.00	11747.00	23000	20230803	-59.83	8650	20240624	6.82	14800	-37.57	20240117	8650	6.82	20240624	23000	-59.83	20230803	8650	6.82	20240624	0.48	N	030960	500	79 억	44962	N	N	N	N
107	20240712	150405	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9080	50	2	0.55	551281910	59576	396.70	9020	9470	9020	11730	6330	9030	9253.42	0.28	6443	9163	9096	9003	8936	8843	9130	8970	80	2700	500	5950	10	1	15980000	1451	119.47	0.77	06	0.37	76.00	11747.00	23000	20230803	-60.52	8650	20240624	4.97	14800	-38.65	20240117	8650	4.97	20240624	23000	-60.52	20230803	8650	4.97	20240624	0.48	N	030960	500	79 억	44962	N	N	N	N
108	20240712	140408	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9220	190	2	2.10	514958540	55591	370.16	9020	9470	9020	11730	6330	9030	9263.34	0.28	4982	9163	9096	9003	8936	8843	9130	8970	80	2700	500	5950	10	1	15980000	1473	121.32	0.78	06	0.35	76.00	11747.00	23000	20230803	-59.91	8650	20240624	6.59	14800	-37.70	20240117	8650	6.59	20240624	23000	-59.91	20230803	8650	6.59	20240624	0.48	N	030960	500	79 억	44962	N	N	N	N
109	20240712	130404	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9150	120	2	1.33	497244110	53658	357.29	9020	9470	9020	11730	6330	9030	9266.91	0.28	4955	9163	9096	9003	8936	8843	9130	8970	80	2700	500	5950	10	1	15980000	1462	120.39	0.78	06	0.34	76.00	11747.00	23000	20230803	-60.22	8650	20240624	5.78	14800	-38.18	20240117	8650	5.78	20240624	23000	-60.22	20230803	8650	5.78	20240624	0.48	N	030960	500	79 억	44962	N	N	N	N
110	20240712	120405	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9150	120	2	1.33	485840550	52415	349.01	9020	9470	9020	11730	6330	9030	9269.11	0.28	5018	9163	9096	9003	8936	8843	9130	8970	80	2700	500	5950	10	1	15980000	1462	120.39	0.78	06	0.33	76.00	11747.00	23000	20230803	-60.22	8650	20240624	5.78	14800	-38.18	20240117	8650	5.78	20240624	23000	-60.22	20230803	8650	5.78	20240624	0.48	N	030960	500	79 억	44962	N	N	N	N
111	20240712	110403	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9320	290	2	3.21	419716840	45283	301.52	9020	9470	9020	11730	6330	9030	9268.75	0.28	5494	9163	9096	9003	8936	8843	9130	8970	80	2700	500	5950	10	1	15980000	1489	122.63	0.79	06	0.28	76.00	11747.00	23000	20230803	-59.48	8650	20240624	7.75	14800	-37.03	20240117	8650	7.75	20240624	23000	-59.48	20230803	8650	7.75	20240624	0.48	N	030960	500	79 억	44962	N	N	N	N
112	20240712	100406	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9380	350	2	3.88	353660630	38156	254.07	9020	9470	9020	11730	6330	9030	9268.81	0.28	5459	9163	9096	9003	8936	8843	9130	8970	80	2700	500	5950	10	1	15980000	1499	123.42	0.80	06	0.24	76.00	11747.00	23000	20230803	-59.22	8650	20240624	8.44	14800	-36.62	20240117	8650	8.44	20240624	23000	-59.22	20230803	8650	8.44	20240624	0.48	N	030960	500	79 억	44962	N	N	N	N
113	20240712	090403	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9230	200	2	2.21	69843100	7633	50.83	9020	9230	9020	11730	6330	9030	9150.15	0.28	3416	9163	9096	9003	8936	8843	9130	8970	80	2700	500	5950	10	1	15980000	1475	121.45	0.79	06	0.05	76.00	11747.00	23000	20230803	-59.87	8650	20240624	6.71	14800	-37.64	20240117	8650	6.71	20240624	23000	-59.87	20230803	8650	6.71	20240624	0.48	N	030960	500	79 억	44962	N	N	N	N
114	20240711	160401	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9030	70	2	0.78	134392370	14954	114.48	8910	9070	8910	11640	6280	8960	8987.05	0.26	2773	9073	9016	8953	8896	8833	9045	8925	80	2680	500	5910	10	1	15980000	1443	118.82	0.77	06	0.09	76.00	11747.00	23000	20230803	-60.74	8650	20240624	4.39	14800	-38.99	20240117	8650	4.39	20240624	23000	-60.74	20230803	8650	4.39	20240624	0.47	N	030960	500	79 억	42086	N	N	N	N
115	20240711	150406	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9000	40	2	0.45	117670990	13092	100.23	8910	9070	8910	11640	6280	8960	8988.01	0.26	1575	9073	9016	8953	8896	8833	9045	8925	80	2680	500	5910	10	1	15980000	1438	118.42	0.77	06	0.08	76.00	11747.00	23000	20230803	-60.87	8650	20240624	4.05	14800	-39.19	20240117	8650	4.05	20240624	23000	-60.87	20230803	8650	4.05	20240624	0.47	N	030960	500	79 억	42086	N	N	N	N
116	20240711	140405	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9020	60	2	0.67	97537940	10853	83.09	8910	9070	8910	11640	6280	8960	8987.19	0.26	1575	9073	9016	8953	8896	8833	9045	8925	80	2680	500	5910	10	1	15980000	1441	118.68	0.77	06	0.07	76.00	11747.00	23000	20230803	-60.78	8650	20240624	4.28	14800	-39.05	20240117	8650	4.28	20240624	23000	-60.78	20230803	8650	4.28	20240624	0.47	N	030960	500	79 억	42086	N	N	N	N
117	20240711	130404	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8960	0	3	0.00	80111690	8916	68.26	8910	9070	8910	11640	6280	8960	8985.16	0.26	1236	9073	9016	8953	8896	8833	9045	8925	80	2680	500	5910	10	1	15980000	1432	117.89	0.76	06	0.06	76.00	11747.00	23000	20230803	-61.04	8650	20240624	3.58	14800	-39.46	20240117	8650	3.58	20240624	23000	-61.04	20230803	8650	3.58	20240624	0.47	N	030960	500	79 억	42086	N	N	N	N
118	20240711	120404	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9000	40	2	0.45	61540670	6856	52.49	8910	9070	8910	11640	6280	8960	8976.18	0.26	658	9073	9016	8953	8896	8833	9045	8925	80	2680	500	5910	10	1	15980000	1438	118.42	0.77	06	0.04	76.00	11747.00	23000	20230803	-60.87	8650	20240624	4.05	14800	-39.19	20240117	8650	4.05	20240624	23000	-60.87	20230803	8650	4.05	20240624	0.47	N	030960	500	79 억	42086	N	N	N	N
119	20240711	110403	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9000	40	2	0.45	52682140	5871	44.95	8910	9070	8910	11640	6280	8960	8973.28	0.26	449	9073	9016	8953	8896	8833	9045	8925	80	2680	500	5910	10	1	15980000	1438	118.42	0.77	06	0.04	76.00	11747.00	23000	20230803	-60.87	8650	20240624	4.05	14800	-39.19	20240117	8650	4.05	20240624	23000	-60.87	20230803	8650	4.05	20240624	0.47	N	030960	500	79 억	42086	N	N	N	N
120	20240711	100402	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8970	10	2	0.11	25272820	2806	21.48	8910	9070	8910	11640	6280	8960	9006.71	0.26	410	9073	9016	8953	8896	8833	9045	8925	80	2680	500	5910	10	1	15980000	1433	118.03	0.76	06	0.02	76.00	11747.00	23000	20230803	-61.00	8650	20240624	3.70	14800	-39.39	20240117	8650	3.70	20240624	23000	-61.00	20230803	8650	3.70	20240624	0.47	N	030960	500	79 억	42086	N	N	N	N
121	20240711	090401	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8970	10	2	0.11	89400	10	0.08	8910	8970	8910	11640	6280	8960	8940.00	0.26	5	9073	9016	8953	8896	8833	9045	8925	80	2680	500	5910	10	1	15980000	1433	118.03	0.76	06	0.00	76.00	11747.00	23000	20230803	-61.00	8650	20240624	3.70	14800	-39.39	20240117	8650	3.70	20240624	23000	-61.00	20230803	8650	3.70	20240624	0.47	N	030960	500	79 억	42086	N	N	N	N
122	20240710	160402	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8960	40	2	0.45	116533930	13054	72.36	8920	9010	8890	11590	6250	8920	8927.07	0.27	-1094	9266	9092	9006	8832	8746	9050	8790	80	2670	500	5880	10	1	15980000	1432	117.89	0.76	06	0.08	76.00	11747.00	23000	20230803	-61.04	8650	20240624	3.58	14800	-39.46	20240117	8650	3.58	20240624	23000	-61.04	20230803	8650	3.58	20240624	0.49	N	030960	500	79 억	43009	N	N	N	N
123	20240710	150403	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8950	30	2	0.34	108884970	12201	67.63	8920	9010	8890	11590	6250	8920	8924.27	0.27	-1384	9266	9092	9006	8832	8746	9050	8790	80	2670	500	5880	10	1	15980000	1430	117.76	0.76	06	0.08	76.00	11747.00	23000	20230803	-61.09	8650	20240624	3.47	14800	-39.53	20240117	8650	3.47	20240624	23000	-61.09	20230803	8650	3.47	20240624	0.49	N	030960	500	79 억	43009	N	N	N	N
124	20240710	140401	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8910	-10	5	-0.11	103570350	11606	64.33	8920	9010	8890	11590	6250	8920	8923.86	0.27	-1468	9266	9092	9006	8832	8746	9050	8790	80	2670	500	5880	10	1	15980000	1424	117.24	0.76	06	0.07	76.00	11747.00	23000	20230803	-61.26	8650	20240624	3.01	14800	-39.80	20240117	8650	3.01	20240624	23000	-61.26	20230803	8650	3.01	20240624	0.49	N	030960	500	79 억	43009	N	N	N	N
125	20240710	130402	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8900	-20	5	-0.22	78738520	8826	48.92	8920	9010	8900	11590	6250	8920	8921.20	0.27	-747	9266	9092	9006	8832	8746	9050	8790	80	2670	500	5880	10	1	15980000	1422	117.11	0.76	06	0.06	76.00	11747.00	23000	20230803	-61.30	8650	20240624	2.89	14800	-39.86	20240117	8650	2.89	20240624	23000	-61.30	20230803	8650	2.89	20240624	0.49	N	030960	500	79 억	43009	N	N	N	N
126	20240710	120400	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8960	40	2	0.45	70574910	7909	43.84	8920	9010	8900	11590	6250	8920	8923.37	0.27	-231	9266	9092	9006	8832	8746	9050	8790	80	2670	500	5880	10	1	15980000	1432	117.89	0.76	06	0.05	76.00	11747.00	23000	20230803	-61.04	8650	20240624	3.58	14800	-39.46	20240117	8650	3.58	20240624	23000	-61.04	20230803	8650	3.58	20240624	0.49	N	030960	500	79 억	43009	N	N	N	N
127	20240710	110403	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8920	0	3	0.00	31827210	3563	19.75	8920	9010	8900	11590	6250	8920	8932.70	0.27	-80	9266	9092	9006	8832	8746	9050	8790	80	2670	500	5880	10	1	15980000	1425	117.37	0.76	06	0.02	76.00	11747.00	23000	20230803	-61.22	8650	20240624	3.12	14800	-39.73	20240117	8650	3.12	20240624	23000	-61.22	20230803	8650	3.12	20240624	0.49	N	030960	500	79 억	43009	N	N	N	N
128	20240710	100359	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8960	40	2	0.45	16105370	1802	9.99	8920	9010	8910	11590	6250	8920	8937.50	0.27	29	9266	9092	9006	8832	8746	9050	8790	80	2670	500	5880	10	1	15980000	1432	117.89	0.76	06	0.01	76.00	11747.00	23000	20230803	-61.04	8650	20240624	3.58	14800	-39.46	20240117	8650	3.58	20240624	23000	-61.04	20230803	8650	3.58	20240624	0.49	N	030960	500	79 억	43009	N	N	N	N
129	20240710	090402	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9000	80	2	0.90	829640	93	0.52	8920	9000	8920	11590	6250	8920	8920.86	0.27	0	9266	9092	9006	8832	8746	9050	8790	80	2670	500	5880	10	1	15980000	1438	118.42	0.77	06	0.00	76.00	11747.00	23000	20230803	-60.87	8650	20240624	4.05	14800	-39.19	20240117	8650	4.05	20240624	23000	-60.87	20230803	8650	4.05	20240624	0.49	N	030960	500	79 억	43009	N	N	N	N
130	20240709	160401	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8920	-140	5	-1.55	148330960	16440	81.31	9030	9180	8920	11770	6350	9060	9022.56	0.28	-1690	9213	9136	9003	8926	8793	9175	8965	80	2710	500	5970	10	1	15980000	1425	117.37	0.76	06	0.10	76.00	11747.00	23000	20230803	-61.22	8650	20240624	3.12	14800	-39.73	20240117	8650	3.12	20240624	23000	-61.22	20230803	8650	3.12	20240624	0.51	N	030960	500	79 억	44613	N	N	N	N
131	20240709	150402	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8960	-100	5	-1.10	122517760	13551	67.02	9030	9180	8950	11770	6350	9060	9041.23	0.28	-1233	9213	9136	9003	8926	8793	9175	8965	80	2710	500	5970	10	1	15980000	1432	117.89	0.76	06	0.08	76.00	11747.00	23000	20230803	-61.04	8650	20240624	3.58	14800	-39.46	20240117	8650	3.58	20240624	23000	-61.04	20230803	8650	3.58	20240624	0.51	N	030960	500	79 억	44613	N	N	N	N
132	20240709	140401	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9040	-20	5	-0.22	101755130	11237	55.58	9030	9180	8950	11770	6350	9060	9055.36	0.28	-1268	9213	9136	9003	8926	8793	9175	8965	80	2710	500	5970	10	1	15980000	1445	118.95	0.77	06	0.07	76.00	11747.00	23000	20230803	-60.70	8650	20240624	4.51	14800	-38.92	20240117	8650	4.51	20240624	23000	-60.70	20230803	8650	4.51	20240624	0.51	N	030960	500	79 억	44613	N	N	N	N
133	20240709	130403	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9000	-60	5	-0.66	87592550	9660	47.78	9030	9180	8970	11770	6350	9060	9067.55	0.28	-1208	9213	9136	9003	8926	8793	9175	8965	80	2710	500	5970	10	1	15980000	1438	118.42	0.77	06	0.06	76.00	11747.00	23000	20230803	-60.87	8650	20240624	4.05	14800	-39.19	20240117	8650	4.05	20240624	23000	-60.87	20230803	8650	4.05	20240624	0.51	N	030960	500	79 억	44613	N	N	N	N
134	20240709	120403	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9030	-30	5	-0.33	61907640	6807	33.67	9030	9180	9000	11770	6350	9060	9094.70	0.28	-810	9213	9136	9003	8926	8793	9175	8965	80	2710	500	5970	10	1	15980000	1443	118.82	0.77	06	0.04	76.00	11747.00	23000	20230803	-60.74	8650	20240624	4.39	14800	-38.99	20240117	8650	4.39	20240624	23000	-60.74	20230803	8650	4.39	20240624	0.51	N	030960	500	79 억	44613	N	N	N	N
135	20240709	110402	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9060	0	3	0.00	53605660	5886	29.11	9030	9180	9030	11770	6350	9060	9107.32	0.28	-506	9213	9136	9003	8926	8793	9175	8965	80	2710	500	5970	10	1	15980000	1448	119.21	0.77	06	0.04	76.00	11747.00	23000	20230803	-60.61	8650	20240624	4.74	14800	-38.78	20240117	8650	4.74	20240624	23000	-60.61	20230803	8650	4.74	20240624	0.51	N	030960	500	79 억	44613	N	N	N	N
136	20240709	100402	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9110	50	2	0.55	35437820	3884	19.21	9030	9180	9030	11770	6350	9060	9124.05	0.28	-726	9213	9136	9003	8926	8793	9175	8965	80	2710	500	5970	10	1	15980000	1456	119.87	0.78	06	0.02	76.00	11747.00	23000	20230803	-60.39	8650	20240624	5.32	14800	-38.45	20240117	8650	5.32	20240624	23000	-60.39	20230803	8650	5.32	20240624	0.51	N	030960	500	79 억	44613	N	N	N	N
137	20240709	090401	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9060	0	3	0.00	505710	56	0.28	9030	9060	9030	11770	6350	9060	9030.54	0.28	-6	9213	9136	9003	8926	8793	9175	8965	80	2710	500	5970	10	1	15980000	1448	119.21	0.77	06	0.00	76.00	11747.00	23000	20230803	-60.61	8650	20240624	4.74	14800	-38.78	20240117	8650	4.74	20240624	23000	-60.61	20230803	8650	4.74	20240624	0.51	N	030960	500	79 억	44613	N	N	N	N
138	20240708	160359	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9060	80	2	0.89	180892930	20139	72.47	9020	9080	8870	11670	6290	8980	8982.22	0.22	9118	9286	9132	9056	8902	8826	9095	8865	80	2690	500	5920	10	1	15980000	1448	119.21	0.77	06	0.13	76.00	11747.00	23000	20230803	-60.61	8650	20240624	4.74	14800	-38.78	20240117	8650	4.74	20240624	23000	-60.61	20230803	8650	4.74	20240624	0.51	N	030960	500	79 억	35452	N	N	N	N
139	20240708	150400	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9030	50	2	0.56	150404200	16771	60.35	9020	9050	8870	11670	6290	8980	8968.11	0.22	7397	9286	9132	9056	8902	8826	9095	8865	80	2690	500	5920	10	1	15980000	1443	118.82	0.77	06	0.10	76.00	11747.00	23000	20230803	-60.74	8650	20240624	4.39	14800	-38.99	20240117	8650	4.39	20240624	23000	-60.74	20230803	8650	4.39	20240624	0.51	N	030960	500	79 억	35452	N	N	N	N
140	20240708	140401	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8970	-10	5	-0.11	144182230	16082	57.87	9020	9040	8870	11670	6290	8980	8965.44	0.22	6937	9286	9132	9056	8902	8826	9095	8865	80	2690	500	5920	10	1	15980000	1433	118.03	0.76	06	0.10	76.00	11747.00	23000	20230803	-61.00	8650	20240624	3.70	14800	-39.39	20240117	8650	3.70	20240624	23000	-61.00	20230803	8650	3.70	20240624	0.51	N	030960	500	79 억	35452	N	N	N	N
141	20240708	130358	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8950	-30	5	-0.33	99397490	11104	39.96	9020	9040	8870	11670	6290	8980	8951.50	0.22	3320	9286	9132	9056	8902	8826	9095	8865	80	2690	500	5920	10	1	15980000	1430	117.76	0.76	06	0.07	76.00	11747.00	23000	20230803	-61.09	8650	20240624	3.47	14800	-39.53	20240117	8650	3.47	20240624	23000	-61.09	20230803	8650	3.47	20240624	0.51	N	030960	500	79 억	35452	N	N	N	N
142	20240708	120400	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8960	-20	5	-0.22	71157630	7945	28.59	9020	9040	8870	11670	6290	8980	8956.28	0.22	2171	9286	9132	9056	8902	8826	9095	8865	80	2690	500	5920	10	1	15980000	1432	117.89	0.76	06	0.05	76.00	11747.00	23000	20230803	-61.04	8650	20240624	3.58	14800	-39.46	20240117	8650	3.58	20240624	23000	-61.04	20230803	8650	3.58	20240624	0.51	N	030960	500	79 억	35452	N	N	N	N
143	20240708	110358	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8980	0	3	0.00	51329230	5737	20.64	9020	9040	8870	11670	6290	8980	8947.05	0.22	1539	9286	9132	9056	8902	8826	9095	8865	80	2690	500	5920	10	1	15980000	1435	118.16	0.76	06	0.04	76.00	11747.00	23000	20230803	-60.96	8650	20240624	3.82	14800	-39.32	20240117	8650	3.82	20240624	23000	-60.96	20230803	8650	3.82	20240624	0.51	N	030960	500	79 억	35452	N	N	N	N
144	20240708	100359	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9000	20	2	0.22	38495200	4309	15.51	9020	9020	8870	11670	6290	8980	8933.67	0.22	1032	9286	9132	9056	8902	8826	9095	8865	80	2690	500	5920	10	1	15980000	1438	118.42	0.77	06	0.03	76.00	11747.00	23000	20230803	-60.87	8650	20240624	4.05	14800	-39.19	20240117	8650	4.05	20240624	23000	-60.87	20230803	8650	4.05	20240624	0.51	N	030960	500	79 억	35452	N	N	N	N
145	20240708	090359	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8880	-100	5	-1.11	14349700	1605	5.78	9020	9020	8880	11670	6290	8980	8940.62	0.22	-352	9286	9132	9056	8902	8826	9095	8865	80	2690	500	5920	10	1	15980000	1419	116.84	0.76	06	0.01	76.00	11747.00	23000	20230803	-61.39	8650	20240624	2.66	14800	-40.00	20240117	8650	2.66	20240624	23000	-61.39	20230803	8650	2.66	20240624	0.51	N	030960	500	79 억	35452	N	N	N	N
146	20240705	160357	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8980	-190	5	-2.07	240321480	26587	125.21	9210	9210	8980	11920	6420	9170	9039.06	0.22	358	9496	9332	9176	9012	8856	9255	8935	80	2750	500	6050	10	1	15980000	1435	118.16	0.76	06	0.17	76.00	11747.00	23000	20230803	-60.96	8650	20240624	3.82	14800	-39.32	20240117	8650	3.82	20240624	23000	-60.96	20230803	8650	3.82	20240624	0.50	N	030960	500	79 억	35037	N	N	N	N
147	20240705	150359	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9010	-160	5	-1.74	177372250	19592	92.27	9210	9210	9010	11920	6420	9170	9053.30	0.22	554	9496	9332	9176	9012	8856	9255	8935	80	2750	500	6050	10	1	15980000	1440	118.55	0.77	06	0.12	76.00	11747.00	23000	20230803	-60.83	8650	20240624	4.16	14800	-39.12	20240117	8650	4.16	20240624	23000	-60.83	20230803	8650	4.16	20240624	0.50	N	030960	500	79 억	35037	N	N	N	N
148	20240705	140359	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9040	-130	5	-1.42	146852100	16210	76.34	9210	9210	9010	11920	6420	9170	9059.35	0.22	1791	9496	9332	9176	9012	8856	9255	8935	80	2750	500	6050	10	1	15980000	1445	118.95	0.77	06	0.10	76.00	11747.00	23000	20230803	-60.70	8650	20240624	4.51	14800	-38.92	20240117	8650	4.51	20240624	23000	-60.70	20230803	8650	4.51	20240624	0.50	N	030960	500	79 억	35037	N	N	N	N
149	20240705	130358	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9020	-150	5	-1.64	136194280	15031	70.79	9210	9210	9010	11920	6420	9170	9060.89	0.22	1682	9496	9332	9176	9012	8856	9255	8935	80	2750	500	6050	10	1	15980000	1441	118.68	0.77	06	0.09	76.00	11747.00	23000	20230803	-60.78	8650	20240624	4.28	14800	-39.05	20240117	8650	4.28	20240624	23000	-60.78	20230803	8650	4.28	20240624	0.50	N	030960	500	79 억	35037	N	N	N	N
150	20240705	120358	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9030	-140	5	-1.53	112850030	12444	58.60	9210	9210	9010	11920	6420	9170	9068.63	0.22	1508	9496	9332	9176	9012	8856	9255	8935	80	2750	500	6050	10	1	15980000	1443	118.82	0.77	06	0.08	76.00	11747.00	23000	20230803	-60.74	8650	20240624	4.39	14800	-38.99	20240117	8650	4.39	20240624	23000	-60.74	20230803	8650	4.39	20240624	0.50	N	030960	500	79 억	35037	N	N	N	N
151	20240705	110357	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9090	-80	5	-0.87	84523720	9315	43.87	9210	9210	9010	11920	6420	9170	9073.94	0.22	1425	9496	9332	9176	9012	8856	9255	8935	80	2750	500	6050	10	1	15980000	1453	119.61	0.77	06	0.06	76.00	11747.00	23000	20230803	-60.48	8650	20240624	5.09	14800	-38.58	20240117	8650	5.09	20240624	23000	-60.48	20230803	8650	5.09	20240624	0.50	N	030960	500	79 억	35037	N	N	N	N
152	20240705	100357	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9080	-90	5	-0.98	69131870	7617	35.87	9210	9210	9010	11920	6420	9170	9076.00	0.22	1630	9496	9332	9176	9012	8856	9255	8935	80	2750	500	6050	10	1	15980000	1451	119.47	0.77	06	0.05	76.00	11747.00	23000	20230803	-60.52	8650	20240624	4.97	14800	-38.65	20240117	8650	4.97	20240624	23000	-60.52	20230803	8650	4.97	20240624	0.50	N	030960	500	79 억	35037	N	N	N	N
153	20240705	090359	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9110	-60	5	-0.65	4063060	445	2.10	9210	9210	9110	11920	6420	9170	9130.47	0.22	27	9496	9332	9176	9012	8856	9255	8935	80	2750	500	6050	10	1	15980000	1456	119.87	0.78	06	0.00	76.00	11747.00	23000	20230803	-60.39	8650	20240624	5.32	14800	-38.45	20240117	8650	5.32	20240624	23000	-60.39	20230803	8650	5.32	20240624	0.50	N	030960	500	79 억	35037	N	N	N	N
154	20240704	160356	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9170	10	2	0.11	191111430	20923	16.69	9180	9340	9020	11900	6420	9160	9133.86	0.23	-1422	10146	9652	9336	8842	8526	9495	8685	80	2740	500	6040	10	1	15980000	1465	120.66	0.78	06	0.13	76.00	11747.00	23000	20230803	-60.13	8650	20240624	6.01	14800	-38.04	20240117	8650	6.01	20240624	23000	-60.13	20230803	8650	6.01	20240624	0.50	N	030960	500	79 억	36340	N	N	N	N
155	20240704	150358	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9170	10	2	0.11	163289960	17875	14.25	9180	9340	9020	11900	6420	9160	9135.10	0.23	-1721	10146	9652	9336	8842	8526	9495	8685	80	2740	500	6040	10	1	15980000	1465	120.66	0.78	06	0.11	76.00	11747.00	23000	20230803	-60.13	8650	20240624	6.01	14800	-38.04	20240117	8650	6.01	20240624	23000	-60.13	20230803	8650	6.01	20240624	0.50	N	030960	500	79 억	36340	N	N	N	N
156	20240704	140358	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9110	-50	5	-0.55	131357270	14381	11.47	9180	9340	9020	11900	6420	9160	9134.08	0.23	-1796	10146	9652	9336	8842	8526	9495	8685	80	2740	500	6040	10	1	15980000	1456	119.87	0.78	06	0.09	76.00	11747.00	23000	20230803	-60.39	8650	20240624	5.32	14800	-38.45	20240117	8650	5.32	20240624	23000	-60.39	20230803	8650	5.32	20240624	0.50	N	030960	500	79 억	36340	N	N	N	N
157	20240704	130358	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9050	-110	5	-1.20	122347310	13388	10.68	9180	9340	9020	11900	6420	9160	9138.58	0.23	-1927	10146	9652	9336	8842	8526	9495	8685	80	2740	500	6040	10	1	15980000	1446	119.08	0.77	06	0.08	76.00	11747.00	23000	20230803	-60.65	8650	20240624	4.62	14800	-38.85	20240117	8650	4.62	20240624	23000	-60.65	20230803	8650	4.62	20240624	0.50	N	030960	500	79 억	36340	N	N	N	N
158	20240704	120357	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9220	60	2	0.66	106296540	11623	9.27	9180	9340	9020	11900	6420	9160	9145.36	0.23	-2055	10146	9652	9336	8842	8526	9495	8685	80	2740	500	6040	10	1	15980000	1473	121.32	0.78	06	0.07	76.00	11747.00	23000	20230803	-59.91	8650	20240624	6.59	14800	-37.70	20240117	8650	6.59	20240624	23000	-59.91	20230803	8650	6.59	20240624	0.50	N	030960	500	79 억	36340	N	N	N	N
159	20240704	110357	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9250	90	2	0.98	90274660	9872	7.87	9180	9340	9020	11900	6420	9160	9144.52	0.23	-1939	10146	9652	9336	8842	8526	9495	8685	80	2740	500	6040	10	1	15980000	1478	121.71	0.79	06	0.06	76.00	11747.00	23000	20230803	-59.78	8650	20240624	6.94	14800	-37.50	20240117	8650	6.94	20240624	23000	-59.78	20230803	8650	6.94	20240624	0.50	N	030960	500	79 억	36340	N	N	N	N
160	20240704	100357	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9140	-20	5	-0.22	69222640	7579	6.04	9180	9340	9020	11900	6420	9160	9133.48	0.23	-1987	10146	9652	9336	8842	8526	9495	8685	80	2740	500	6040	10	1	15980000	1461	120.26	0.78	06	0.05	76.00	11747.00	23000	20230803	-60.26	8650	20240624	5.66	14800	-38.24	20240117	8650	5.66	20240624	23000	-60.26	20230803	8650	5.66	20240624	0.50	N	030960	500	79 억	36340	N	N	N	N
161	20240704	090357	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9190	30	2	0.33	12598030	1372	1.09	9180	9340	9160	11900	6420	9160	9182.24	0.23	566	10146	9652	9336	8842	8526	9495	8685	80	2740	500	6040	10	1	15980000	1469	120.92	0.78	06	0.01	76.00	11747.00	23000	20230803	-60.04	8650	20240624	6.24	14800	-37.91	20240117	8650	6.24	20240624	23000	-60.04	20230803	8650	6.24	20240624	0.50	N	030960	500	79 억	36340	N	N	N	N
162	20240703	160355	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9160	-160	5	-1.72	1184534210	125037	25.37	9200	9830	9020	12110	6530	9320	9473.47	0.20	4353	11073	10196	9573	8696	8073	10635	9135	80	2790	500	6150	10	1	15980000	1464	120.53	0.78	06	0.78	76.00	11747.00	23000	20230803	-60.17	8650	20240624	5.90	14800	-38.11	20240117	8650	5.90	20240624	23000	-60.17	20230803	8650	5.90	20240624	0.50	N	030960	500	79 억	31196	N	N	N	N
163	20240703	150357	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9190	-130	5	-1.39	1151217910	121402	24.63	9200	9830	9020	12110	6530	9320	9482.69	0.20	4303	11073	10196	9573	8696	8073	10635	9135	80	2790	500	6150	10	1	15980000	1469	120.92	0.78	06	0.76	76.00	11747.00	23000	20230803	-60.04	8650	20240624	6.24	14800	-37.91	20240117	8650	6.24	20240624	23000	-60.04	20230803	8650	6.24	20240624	0.50	N	030960	500	79 억	31196	N	N	N	N
164	20240703	140357	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9230	-90	5	-0.97	1106567770	116562	23.65	9200	9830	9020	12110	6530	9320	9493.38	0.20	5860	11073	10196	9573	8696	8073	10635	9135	80	2790	500	6150	10	1	15980000	1475	121.45	0.79	06	0.73	76.00	11747.00	23000	20230803	-59.87	8650	20240624	6.71	14800	-37.64	20240117	8650	6.71	20240624	23000	-59.87	20230803	8650	6.71	20240624	0.50	N	030960	500	79 억	31196	N	N	N	N
165	20240703	130356	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9490	170	2	1.82	1001302840	105273	21.36	9200	9830	9020	12110	6530	9320	9511.49	0.20	3848	11073	10196	9573	8696	8073	10635	9135	80	2790	500	6150	10	1	15980000	1517	124.87	0.81	06	0.66	76.00	11747.00	23000	20230803	-58.74	8650	20240624	9.71	14800	-35.88	20240117	8650	9.71	20240624	23000	-58.74	20230803	8650	9.71	20240624	0.50	N	030960	500	79 억	31196	N	N	N	N
166	20240703	120355	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9450	130	2	1.39	986889580	103748	21.05	9200	9830	9020	12110	6530	9320	9512.37	0.20	3838	11073	10196	9573	8696	8073	10635	9135	80	2790	500	6150	10	1	15980000	1510	124.34	0.80	06	0.65	76.00	11747.00	23000	20230803	-58.91	8650	20240624	9.25	14800	-36.15	20240117	8650	9.25	20240624	23000	-58.91	20230803	8650	9.25	20240624	0.50	N	030960	500	79 억	31196	N	N	N	N
167	20240703	110357	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9570	250	2	2.68	881148790	92569	18.78	9200	9830	9020	12110	6530	9320	9518.83	0.20	3377	11073	10196	9573	8696	8073	10635	9135	80	2790	500	6150	10	1	15980000	1529	125.92	0.81	06	0.58	76.00	11747.00	23000	20230803	-58.39	8650	20240624	10.64	14800	-35.34	20240117	8650	10.64	20240624	23000	-58.39	20230803	8650	10.64	20240624	0.50	N	030960	500	79 억	31196	N	N	N	N
168	20240703	100357	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9370	50	2	0.54	200528490	21777	4.42	9200	9380	9020	12110	6530	9320	9208.27	0.20	7886	11073	10196	9573	8696	8073	10635	9135	80	2790	500	6150	10	1	15980000	1497	123.29	0.80	06	0.14	76.00	11747.00	23000	20230803	-59.26	8650	20240624	8.32	14800	-36.69	20240117	8650	8.32	20240624	23000	-59.26	20230803	8650	8.32	20240624	0.50	N	030960	500	79 억	31196	N	N	N	N
169	20240703	090356	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9180	-140	5	-1.50	45895130	5036	1.02	9200	9200	9020	12110	6530	9320	9113.41	0.20	1693	11073	10196	9573	8696	8073	10635	9135	80	2790	500	6150	10	1	15980000	1467	120.79	0.78	06	0.03	76.00	11747.00	23000	20230803	-60.09	8650	20240624	6.13	14800	-37.97	20240117	8650	6.13	20240624	23000	-60.09	20230803	8650	6.13	20240624	0.50	N	030960	500	79 억	31196	N	N	N	N
170	20240702	160355	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9320	320	2	3.56	4755002540	489988	7448.89	8970	10450	8950	11700	6300	9000	9704.41	0.26	-8907	9313	9156	9023	8866	8733	9090	8800	80	2700	500	5940	10	1	15980000	1489	122.63	0.79	06	3.07	76.00	11747.00	23000	20230803	-59.48	8650	20240624	7.75	14800	-37.03	20240117	8650	7.75	20240624	23000	-59.48	20230803	8650	7.75	20240624	0.50	N	030960	500	79 억	41663	N	N	N	N
171	20240702	150355	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9280	280	2	3.11	4698161380	483897	7356.29	8970	10450	8950	11700	6300	9000	9709.01	0.26	-8670	9313	9156	9023	8866	8733	9090	8800	80	2700	500	5940	10	1	15980000	1483	122.11	0.79	06	3.03	76.00	11747.00	23000	20230803	-59.65	8650	20240624	7.28	14800	-37.30	20240117	8650	7.28	20240624	23000	-59.65	20230803	8650	7.28	20240624	0.50	N	030960	500	79 억	41663	N	N	N	N
172	20240702	140355	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9470	470	2	5.22	4503024190	462984	7038.37	8970	10450	8950	11700	6300	9000	9726.09	0.26	-12334	9313	9156	9023	8866	8733	9090	8800	80	2700	500	5940	10	1	15980000	1513	124.61	0.81	06	2.90	76.00	11747.00	23000	20230803	-58.83	8650	20240624	9.48	14800	-36.01	20240117	8650	9.48	20240624	23000	-58.83	20230803	8650	9.48	20240624	0.50	N	030960	500	79 억	41663	N	N	N	N
173	20240702	130356	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9440	440	2	4.89	4369131800	448810	6822.89	8970	10450	8950	11700	6300	9000	9734.93	0.26	-14614	9313	9156	9023	8866	8733	9090	8800	80	2700	500	5940	10	1	15980000	1509	124.21	0.80	06	2.81	76.00	11747.00	23000	20230803	-58.96	8650	20240624	9.13	14800	-36.22	20240117	8650	9.13	20240624	23000	-58.96	20230803	8650	9.13	20240624	0.50	N	030960	500	79 억	41663	N	N	N	N
174	20240702	120356	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9390	390	2	4.33	4246321450	435757	6624.46	8970	10450	8950	11700	6300	9000	9744.70	0.26	-15475	9313	9156	9023	8866	8733	9090	8800	80	2700	500	5940	10	1	15980000	1501	123.55	0.80	06	2.73	76.00	11747.00	23000	20230803	-59.17	8650	20240624	8.55	14800	-36.55	20240117	8650	8.55	20240624	23000	-59.17	20230803	8650	8.55	20240624	0.50	N	030960	500	79 억	41663	N	N	N	N
175	20240702	110355	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9390	390	2	4.33	4170597520	427699	6501.96	8970	10450	8950	11700	6300	9000	9751.24	0.26	-13916	9313	9156	9023	8866	8733	9090	8800	80	2700	500	5940	10	1	15980000	1501	123.55	0.80	06	2.68	76.00	11747.00	23000	20230803	-59.17	8650	20240624	8.55	14800	-36.55	20240117	8650	8.55	20240624	23000	-59.17	20230803	8650	8.55	20240624	0.50	N	030960	500	79 억	41663	N	N	N	N
176	20240702	100355	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9360	360	2	4.00	3596697810	367396	5585.22	8970	10450	8950	11700	6300	9000	9789.70	0.26	-14600	9313	9156	9023	8866	8733	9090	8800	80	2700	500	5940	10	1	15980000	1496	123.16	0.80	06	2.30	76.00	11747.00	23000	20230803	-59.30	8650	20240624	8.21	14800	-36.76	20240117	8650	8.21	20240624	23000	-59.30	20230803	8650	8.21	20240624	0.50	N	030960	500	79 억	41663	N	N	N	N
177	20240702	090355	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9000	0	3	0.00	1858950	207	3.15	8970	9000	8950	11700	6300	9000	8980.43	0.26	-198	9313	9156	9023	8866	8733	9090	8800	80	2700	500	5940	10	1	15980000	1438	118.42	0.77	06	0.00	76.00	11747.00	23000	20230803	-60.87	8650	20240624	4.05	14800	-39.19	20240117	8650	4.05	20240624	23000	-60.87	20230803	8650	4.05	20240624	0.50	N	030960	500	79 억	41663	N	N	N	N
178	20240701	160354	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9000	10	2	0.11	57784870	6465	47.15	9180	9180	8890	11680	6300	8990	8938.11	0.27	-776	9170	9080	8920	8830	8670	9125	8875	80	2690	500	5930	10	1	15980000	1438	118.42	0.77	06	0.04	76.00	11747.00	23000	20230803	-60.87	8650	20240624	4.05	14800	-39.19	20240117	8650	4.05	20240624	23000	-60.87	20230803	8650	4.05	20240624	0.52	N	030960	500	79 억	42438	N	N	N	N
179	20240701	150356	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8920	-70	5	-0.78	52814450	5909	43.09	9180	9180	8890	11680	6300	8990	8937.97	0.27	-831	9170	9080	8920	8830	8670	9125	8875	80	2690	500	5930	10	1	15980000	1425	117.37	0.76	06	0.04	76.00	11747.00	23000	20230803	-61.22	8650	20240624	3.12	14800	-39.73	20240117	8650	3.12	20240624	23000	-61.22	20230803	8650	3.12	20240624	0.52	N	030960	500	79 억	42438	N	N	N	N
180	20240701	140354	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8950	-40	5	-0.44	36904450	4127	30.10	9180	9180	8890	11680	6300	8990	8942.20	0.27	-828	9170	9080	8920	8830	8670	9125	8875	80	2690	500	5930	10	1	15980000	1430	117.76	0.76	06	0.03	76.00	11747.00	23000	20230803	-61.09	8650	20240624	3.47	14800	-39.53	20240117	8650	3.47	20240624	23000	-61.09	20230803	8650	3.47	20240624	0.52	N	030960	500	79 억	42438	N	N	N	N
181	20240701	130355	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8950	-40	5	-0.44	30362300	3396	24.76	9180	9180	8890	11680	6300	8990	8940.61	0.27	-755	9170	9080	8920	8830	8670	9125	8875	80	2690	500	5930	10	1	15980000	1430	117.76	0.76	06	0.02	76.00	11747.00	23000	20230803	-61.09	8650	20240624	3.47	14800	-39.53	20240117	8650	3.47	20240624	23000	-61.09	20230803	8650	3.47	20240624	0.52	N	030960	500	79 억	42438	N	N	N	N
182	20240701	120356	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8900	-90	5	-1.00	28005420	3132	22.84	9180	9180	8890	11680	6300	8990	8941.70	0.27	-705	9170	9080	8920	8830	8670	9125	8875	80	2690	500	5930	10	1	15980000	1422	117.11	0.76	06	0.02	76.00	11747.00	23000	20230803	-61.30	8650	20240624	2.89	14800	-39.86	20240117	8650	2.89	20240624	23000	-61.30	20230803	8650	2.89	20240624	0.52	N	030960	500	79 억	42438	N	N	N	N
183	20240701	110354	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8990	0	3	0.00	20534540	2295	16.74	9180	9180	8890	11680	6300	8990	8947.51	0.27	-656	9170	9080	8920	8830	8670	9125	8875	80	2690	500	5930	10	1	15980000	1437	118.29	0.77	06	0.01	76.00	11747.00	23000	20230803	-60.91	8650	20240624	3.93	14800	-39.26	20240117	8650	3.93	20240624	23000	-60.91	20230803	8650	3.93	20240624	0.52	N	030960	500	79 억	42438	N	N	N	N
184	20240701	100353	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9010	20	2	0.22	17971460	2009	14.65	9180	9180	8890	11680	6300	8990	8945.48	0.27	-393	9170	9080	8920	8830	8670	9125	8875	80	2690	500	5930	10	1	15980000	1440	118.55	0.77	06	0.01	76.00	11747.00	23000	20230803	-60.83	8650	20240624	4.16	14800	-39.12	20240117	8650	4.16	20240624	23000	-60.83	20230803	8650	4.16	20240624	0.52	N	030960	500	79 억	42438	N	N	N	N
185	20240701	090353	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9180	190	2	2.11	119340	13	0.09	9180	9180	9180	11680	6300	8990	9180.00	0.27	-1	9170	9080	8920	8830	8670	9125	8875	80	2690	500	5930	10	1	15980000	1467	120.79	0.78	06	0.00	76.00	11747.00	23000	20230803	-60.09	8650	20240624	6.13	14800	-37.97	20240117	8650	6.13	20240624	23000	-60.09	20230803	8650	6.13	20240624	0.52	N	030960	500	79 억	42438	N	N	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History