KissMeData/217270/price/prices-20240701.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	161007	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5660	-20	5	-0.35	151888820	26983	109.10	5840	5840	5520	7380	3980	5680	5629.06	0.57	-1630	5893	5786	5733	5626	5573	5760	5600	233	1700	500	3740	10	1	46612150	2638	-16.75	0.67	12	0.06	-338.00	8457.00	14500	20230906	-60.97	5490	20240625	3.10	7380	-23.31	20240112	5490	3.10	20240625	14500	-60.97	20230906	5490	3.10	20240625	0.31	N	217270	500	233 억	266190	N	N	12	N	N
3	20240731	151022	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5660	-20	5	-0.35	141786180	25198	101.88	5840	5840	5520	7380	3980	5680	5626.88	0.57	-1865	5893	5786	5733	5626	5573	5760	5600	233	1700	500	3740	10	1	46612150	2638	-16.75	0.67	12	0.05	-338.00	8457.00	14500	20230906	-60.97	5490	20240625	3.10	7380	-23.31	20240112	5490	3.10	20240625	14500	-60.97	20230906	5490	3.10	20240625	0.31	N	217270	500	233 억	266190	N	N	12	N	N
4	20240731	141021	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5610	-70	5	-1.23	100264020	17756	71.79	5840	5840	5600	7380	3980	5680	5646.77	0.57	-2400	5893	5786	5733	5626	5573	5760	5600	233	1700	500	3740	10	1	46612150	2615	-16.60	0.66	12	0.04	-338.00	8457.00	14500	20230906	-61.31	5490	20240625	2.19	7380	-23.98	20240112	5490	2.19	20240625	14500	-61.31	20230906	5490	2.19	20240625	0.31	N	217270	500	233 억	266190	N	N	12	N	N
5	20240731	131017	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5680	0	3	0.00	54495960	9614	38.87	5840	5840	5620	7380	3980	5680	5668.40	0.57	-2651	5893	5786	5733	5626	5573	5760	5600	233	1700	500	3740	10	1	46612150	2648	-16.80	0.67	12	0.02	-338.00	8457.00	14500	20230906	-60.83	5490	20240625	3.46	7380	-23.04	20240112	5490	3.46	20240625	14500	-60.83	20230906	5490	3.46	20240625	0.31	N	217270	500	233 억	266190	N	N	12	N	N
6	20240731	121017	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5690	10	2	0.18	51018200	9001	36.39	5840	5840	5620	7380	3980	5680	5668.06	0.57	-2161	5893	5786	5733	5626	5573	5760	5600	233	1700	500	3740	10	1	46612150	2652	-16.83	0.67	12	0.02	-338.00	8457.00	14500	20230906	-60.76	5490	20240625	3.64	7380	-22.90	20240112	5490	3.64	20240625	14500	-60.76	20230906	5490	3.64	20240625	0.31	N	217270	500	233 억	266190	N	N	12	N	N
7	20240731	111020	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5630	-50	5	-0.88	47893380	8448	34.16	5840	5840	5620	7380	3980	5680	5669.20	0.57	-1999	5893	5786	5733	5626	5573	5760	5600	233	1700	500	3740	10	1	46612150	2624	-16.66	0.67	12	0.02	-338.00	8457.00	14500	20230906	-61.17	5490	20240625	2.55	7380	-23.71	20240112	5490	2.55	20240625	14500	-61.17	20230906	5490	2.55	20240625	0.31	N	217270	500	233 억	266190	N	N	12	N	N
8	20240731	101015	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5650	-30	5	-0.53	21305040	3744	15.14	5840	5840	5650	7380	3980	5680	5690.45	0.57	-1128	5893	5786	5733	5626	5573	5760	5600	233	1700	500	3740	10	1	46612150	2634	-16.72	0.67	12	0.01	-338.00	8457.00	14500	20230906	-61.03	5490	20240625	2.91	7380	-23.44	20240112	5490	2.91	20240625	14500	-61.03	20230906	5490	2.91	20240625	0.31	N	217270	500	233 억	266190	N	N	12	N	N
9	20240731	091016	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5760	80	2	1.41	3739090	649	2.62	5840	5840	5690	7380	3980	5680	5761.31	0.57	-347	5893	5786	5733	5626	5573	5760	5600	233	1700	500	3740	10	1	46612150	2685	-17.04	0.68	12	0.00	-338.00	8457.00	14500	20230906	-60.28	5490	20240625	4.92	7380	-21.95	20240112	5490	4.92	20240625	14500	-60.28	20230906	5490	4.92	20240625	0.31	N	217270	500	233 억	266190	N	N	12	N	N
10	20240730	160950	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5680	-170	5	-2.91	142134200	24722	114.59	5820	5840	5680	7600	4100	5850	5750.11	0.58	-4834	5950	5900	5840	5790	5730	5925	5815	233	1750	500	3860	10	1	46612150	2648	-16.80	0.67	12	0.05	-338.00	8457.00	14500	20230906	-60.83	5490	20240625	3.46	7380	-23.04	20240112	5490	3.46	20240625	14500	-60.83	20230906	5490	3.46	20240625	0.32	N	217270	500	233 억	271024	N	N	12	N	N
11	20240730	151009	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5720	-130	5	-2.22	128489970	22326	103.49	5820	5840	5700	7600	4100	5850	5755.17	0.58	-4618	5950	5900	5840	5790	5730	5925	5815	233	1750	500	3860	10	1	46612150	2666	-16.92	0.68	12	0.05	-338.00	8457.00	14500	20230906	-60.55	5490	20240625	4.19	7380	-22.49	20240112	5490	4.19	20240625	14500	-60.55	20230906	5490	4.19	20240625	0.32	N	217270	500	233 억	271024	N	N	37	N	N
12	20240730	140958	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5710	-140	5	-2.39	114914470	19947	92.46	5820	5840	5700	7600	4100	5850	5760.99	0.58	-4184	5950	5900	5840	5790	5730	5925	5815	233	1750	500	3860	10	1	46612150	2662	-16.89	0.68	12	0.04	-338.00	8457.00	14500	20230906	-60.62	5490	20240625	4.01	7380	-22.63	20240112	5490	4.01	20240625	14500	-60.62	20230906	5490	4.01	20240625	0.32	N	217270	500	233 억	271024	N	N	37	N	N
13	20240730	131002	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5730	-120	5	-2.05	88002300	15235	70.62	5820	5840	5730	7600	4100	5850	5776.32	0.58	-4183	5950	5900	5840	5790	5730	5925	5815	233	1750	500	3860	10	1	46612150	2671	-16.95	0.68	12	0.03	-338.00	8457.00	14500	20230906	-60.48	5490	20240625	4.37	7380	-22.36	20240112	5490	4.37	20240625	14500	-60.48	20230906	5490	4.37	20240625	0.32	N	217270	500	233 억	271024	N	N	37	N	N
14	20240730	120954	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5770	-80	5	-1.37	77053650	13331	61.79	5820	5840	5760	7600	4100	5850	5780.04	0.58	-3918	5950	5900	5840	5790	5730	5925	5815	233	1750	500	3860	10	1	46612150	2690	-17.07	0.68	12	0.03	-338.00	8457.00	14500	20230906	-60.21	5490	20240625	5.10	7380	-21.82	20240112	5490	5.10	20240625	14500	-60.21	20230906	5490	5.10	20240625	0.32	N	217270	500	233 억	271024	N	N	37	N	N
15	20240730	111001	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5780	-70	5	-1.20	58575550	10132	46.96	5820	5840	5760	7600	4100	5850	5781.24	0.58	-1636	5950	5900	5840	5790	5730	5925	5815	233	1750	500	3860	10	1	46612150	2694	-17.10	0.68	12	0.02	-338.00	8457.00	14500	20230906	-60.14	5490	20240625	5.28	7380	-21.68	20240112	5490	5.28	20240625	14500	-60.14	20230906	5490	5.28	20240625	0.32	N	217270	500	233 억	271024	N	N	37	N	N
16	20240730	101008	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5800	-50	5	-0.85	51321580	8878	41.15	5820	5840	5760	7600	4100	5850	5780.76	0.58	-1615	5950	5900	5840	5790	5730	5925	5815	233	1750	500	3860	10	1	46612150	2704	-17.16	0.69	12	0.02	-338.00	8457.00	14500	20230906	-60.00	5490	20240625	5.65	7380	-21.41	20240112	5490	5.65	20240625	14500	-60.00	20230906	5490	5.65	20240625	0.32	N	217270	500	233 억	271024	N	N	37	N	N
17	20240730	091013	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5770	-80	5	-1.37	5778770	998	4.63	5820	5820	5770	7600	4100	5850	5790.35	0.58	-34	5950	5900	5840	5790	5730	5925	5815	233	1750	500	3860	10	1	46612150	2690	-17.07	0.68	12	0.00	-338.00	8457.00	14500	20230906	-60.21	5490	20240625	5.10	7380	-21.82	20240112	5490	5.10	20240625	14500	-60.21	20230906	5490	5.10	20240625	0.32	N	217270	500	233 억	271024	N	N	37	N	N
18	20240729	160949	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5850	0	3	0.00	125722830	21570	93.30	5830	5890	5780	7600	4100	5850	5828.60	0.59	-3243	5990	5920	5830	5760	5670	5875	5715	233	1750	500	3860	10	1	46612150	2727	-17.31	0.69	12	0.05	-338.00	8457.00	14500	20230906	-59.66	5490	20240625	6.56	7380	-20.73	20240112	5490	6.56	20240625	14500	-59.66	20230906	5490	6.56	20240625	0.32	N	217270	500	233 억	274267	N	N	37	N	N
19	20240729	151005	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5830	-20	5	-0.34	108916780	18693	80.85	5830	5890	5780	7600	4100	5850	5826.61	0.59	-2706	5990	5920	5830	5760	5670	5875	5715	233	1750	500	3860	10	1	46612150	2717	-17.25	0.69	12	0.04	-338.00	8457.00	14500	20230906	-59.79	5490	20240625	6.19	7380	-21.00	20240112	5490	6.19	20240625	14500	-59.79	20230906	5490	6.19	20240625	0.32	N	217270	500	233 억	274267	N	N	0	N	N
20	20240729	141010	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5850	0	3	0.00	97348610	16706	72.26	5830	5890	5780	7600	4100	5850	5827.16	0.59	-2579	5990	5920	5830	5760	5670	5875	5715	233	1750	500	3860	10	1	46612150	2727	-17.31	0.69	12	0.04	-338.00	8457.00	14500	20230906	-59.66	5490	20240625	6.56	7380	-20.73	20240112	5490	6.56	20240625	14500	-59.66	20230906	5490	6.56	20240625	0.32	N	217270	500	233 억	274267	N	N	0	N	N
21	20240729	131009	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5840	-10	5	-0.17	91484920	15702	67.92	5830	5890	5780	7600	4100	5850	5826.32	0.59	-2575	5990	5920	5830	5760	5670	5875	5715	233	1750	500	3860	10	1	46612150	2722	-17.28	0.69	12	0.03	-338.00	8457.00	14500	20230906	-59.72	5490	20240625	6.38	7380	-20.87	20240112	5490	6.38	20240625	14500	-59.72	20230906	5490	6.38	20240625	0.32	N	217270	500	233 억	274267	N	N	0	N	N
22	20240729	121006	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5790	-60	5	-1.03	86306600	14808	64.05	5830	5890	5790	7600	4100	5850	5828.38	0.59	-2575	5990	5920	5830	5760	5670	5875	5715	233	1750	500	3860	10	1	46612150	2699	-17.13	0.68	12	0.03	-338.00	8457.00	14500	20230906	-60.07	5490	20240625	5.46	7380	-21.54	20240112	5490	5.46	20240625	14500	-60.07	20230906	5490	5.46	20240625	0.32	N	217270	500	233 억	274267	N	N	0	N	N
23	20240729	110957	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5800	-50	5	-0.85	62471190	10707	46.31	5830	5890	5790	7600	4100	5850	5834.61	0.59	-2453	5990	5920	5830	5760	5670	5875	5715	233	1750	500	3860	10	1	46612150	2704	-17.16	0.69	12	0.02	-338.00	8457.00	14500	20230906	-60.00	5490	20240625	5.65	7380	-21.41	20240112	5490	5.65	20240625	14500	-60.00	20230906	5490	5.65	20240625	0.32	N	217270	500	233 억	274267	N	N	0	N	N
24	20240729	100954	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5880	30	2	0.51	35236000	6015	26.02	5830	5890	5820	7600	4100	5850	5858.02	0.59	-1627	5990	5920	5830	5760	5670	5875	5715	233	1750	500	3860	10	1	46612150	2741	-17.40	0.70	12	0.01	-338.00	8457.00	14500	20230906	-59.45	5490	20240625	7.10	7380	-20.33	20240112	5490	7.10	20240625	14500	-59.45	20230906	5490	7.10	20240625	0.32	N	217270	500	233 억	274267	N	N	0	N	N
25	20240729	090953	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5880	30	2	0.51	8166710	1401	6.06	5830	5880	5820	7600	4100	5850	5829.20	0.59	-897	5990	5920	5830	5760	5670	5875	5715	233	1750	500	3860	10	1	46612150	2741	-17.40	0.70	12	0.00	-338.00	8457.00	14500	20230906	-59.45	5490	20240625	7.10	7380	-20.33	20240112	5490	7.10	20240625	14500	-59.45	20230906	5490	7.10	20240625	0.32	N	217270	500	233 억	274267	N	N	0	N	N
26	20240726	160939	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5850	30	2	0.52	134169860	23089	89.25	5900	5900	5740	7560	4080	5820	5810.99	0.59	-1690	6066	5942	5806	5682	5546	6005	5745	233	1740	500	3840	10	1	46612150	2727	-17.31	0.69	12	0.05	-338.00	8457.00	14500	20230906	-59.66	5490	20240625	6.56	7380	-20.73	20240112	5490	6.56	20240625	14500	-59.66	20230906	5490	6.56	20240625	0.32	N	217270	500	233 억	275955	N	N	0	N	N
27	20240726	150948	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5780	-40	5	-0.69	122275680	21047	81.36	5900	5900	5740	7560	4080	5820	5809.65	0.59	-1060	6066	5942	5806	5682	5546	6005	5745	233	1740	500	3840	10	1	46612150	2694	-17.10	0.68	12	0.05	-338.00	8457.00	14500	20230906	-60.14	5490	20240625	5.28	7380	-21.68	20240112	5490	5.28	20240625	14500	-60.14	20230906	5490	5.28	20240625	0.32	N	217270	500	233 억	275955	N	N	0	N	N
28	20240726	140949	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5840	20	2	0.34	101839460	17518	67.72	5900	5900	5740	7560	4080	5820	5813.42	0.59	-1252	6066	5942	5806	5682	5546	6005	5745	233	1740	500	3840	10	1	46612150	2722	-17.28	0.69	12	0.04	-338.00	8457.00	14500	20230906	-59.72	5490	20240625	6.38	7380	-20.87	20240112	5490	6.38	20240625	14500	-59.72	20230906	5490	6.38	20240625	0.32	N	217270	500	233 억	275955	N	N	0	N	N
29	20240726	130950	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5840	20	2	0.34	85596150	14734	56.96	5900	5900	5740	7560	4080	5820	5809.43	0.59	-1081	6066	5942	5806	5682	5546	6005	5745	233	1740	500	3840	10	1	46612150	2722	-17.28	0.69	12	0.03	-338.00	8457.00	14500	20230906	-59.72	5490	20240625	6.38	7380	-20.87	20240112	5490	6.38	20240625	14500	-59.72	20230906	5490	6.38	20240625	0.32	N	217270	500	233 억	275955	N	N	0	N	N
30	20240726	120954	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5840	20	2	0.34	85491360	14716	56.89	5900	5900	5740	7560	4080	5820	5809.42	0.59	-1076	6066	5942	5806	5682	5546	6005	5745	233	1740	500	3840	10	1	46612150	2722	-17.28	0.69	12	0.03	-338.00	8457.00	14500	20230906	-59.72	5490	20240625	6.38	7380	-20.87	20240112	5490	6.38	20240625	14500	-59.72	20230906	5490	6.38	20240625	0.32	N	217270	500	233 억	275955	N	N	0	N	N
31	20240726	110955	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5840	20	2	0.34	82963720	14282	55.21	5900	5900	5740	7560	4080	5820	5808.97	0.59	-1123	6066	5942	5806	5682	5546	6005	5745	233	1740	500	3840	10	1	46612150	2722	-17.28	0.69	12	0.03	-338.00	8457.00	14500	20230906	-59.72	5490	20240625	6.38	7380	-20.87	20240112	5490	6.38	20240625	14500	-59.72	20230906	5490	6.38	20240625	0.32	N	217270	500	233 억	275955	N	N	0	N	N
32	20240726	100947	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5820	0	3	0.00	47163800	8131	31.43	5900	5900	5740	7560	4080	5820	5800.49	0.59	412	6066	5942	5806	5682	5546	6005	5745	233	1740	500	3840	10	1	46612150	2713	-17.22	0.69	12	0.02	-338.00	8457.00	14500	20230906	-59.86	5490	20240625	6.01	7380	-21.14	20240112	5490	6.01	20240625	14500	-59.86	20230906	5490	6.01	20240625	0.32	N	217270	500	233 억	275955	N	N	0	N	N
33	20240726	090946	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5830	10	2	0.17	3595890	616	2.38	5900	5900	5820	7560	4080	5820	5837.48	0.59	-51	6066	5942	5806	5682	5546	6005	5745	233	1740	500	3840	10	1	46612150	2717	-17.25	0.69	12	0.00	-338.00	8457.00	14500	20230906	-59.79	5490	20240625	6.19	7380	-21.00	20240112	5490	6.19	20240625	14500	-59.79	20230906	5490	6.19	20240625	0.32	N	217270	500	233 억	275955	N	N	0	N	N
34	20240725	160945	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5820	20	2	0.34	148012020	25691	100.51	5730	5930	5670	7540	4060	5800	5761.24	0.58	4129	5980	5890	5800	5710	5620	5935	5755	233	1740	500	3820	10	1	46612150	2713	-17.22	0.69	12	0.06	-338.00	8457.00	14500	20230906	-59.86	5490	20240625	6.01	7380	-21.14	20240112	5490	6.01	20240625	14500	-59.86	20230906	5490	6.01	20240625	0.32	N	217270	500	233 억	271826	N	N	87	N	N
35	20240725	150958	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5830	30	2	0.52	139919780	24301	95.07	5730	5930	5670	7540	4060	5800	5757.78	0.58	3817	5980	5890	5800	5710	5620	5935	5755	233	1740	500	3820	10	1	46612150	2717	-17.25	0.69	12	0.05	-338.00	8457.00	14500	20230906	-59.79	5490	20240625	6.19	7380	-21.00	20240112	5490	6.19	20240625	14500	-59.79	20230906	5490	6.19	20240625	0.32	N	217270	500	233 억	271826	N	N	87	N	N
36	20240725	140953	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5870	70	2	1.21	124694590	21710	84.94	5730	5890	5670	7540	4060	5800	5743.65	0.58	4736	5980	5890	5800	5710	5620	5935	5755	233	1740	500	3820	10	1	46612150	2736	-17.37	0.69	12	0.05	-338.00	8457.00	14500	20230906	-59.52	5490	20240625	6.92	7380	-20.46	20240112	5490	6.92	20240625	14500	-59.52	20230906	5490	6.92	20240625	0.32	N	217270	500	233 억	271826	N	N	87	N	N
37	20240725	130946	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5850	50	2	0.86	112131010	19568	76.56	5730	5880	5670	7540	4060	5800	5730.33	0.58	3550	5980	5890	5800	5710	5620	5935	5755	233	1740	500	3820	10	1	46612150	2727	-17.31	0.69	12	0.04	-338.00	8457.00	14500	20230906	-59.66	5490	20240625	6.56	7380	-20.73	20240112	5490	6.56	20240625	14500	-59.66	20230906	5490	6.56	20240625	0.32	N	217270	500	233 억	271826	N	N	87	N	N
38	20240725	120953	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5820	20	2	0.34	94216390	16496	64.54	5730	5830	5670	7540	4060	5800	5711.47	0.58	1774	5980	5890	5800	5710	5620	5935	5755	233	1740	500	3820	10	1	46612150	2713	-17.22	0.69	12	0.04	-338.00	8457.00	14500	20230906	-59.86	5490	20240625	6.01	7380	-21.14	20240112	5490	6.01	20240625	14500	-59.86	20230906	5490	6.01	20240625	0.32	N	217270	500	233 억	271826	N	N	87	N	N
39	20240725	110950	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5730	-70	5	-1.21	67431580	11827	46.27	5730	5750	5670	7540	4060	5800	5701.49	0.58	324	5980	5890	5800	5710	5620	5935	5755	233	1740	500	3820	10	1	46612150	2671	-16.95	0.68	12	0.03	-338.00	8457.00	14500	20230906	-60.48	5490	20240625	4.37	7380	-22.36	20240112	5490	4.37	20240625	14500	-60.48	20230906	5490	4.37	20240625	0.32	N	217270	500	233 억	271826	N	N	87	N	N
40	20240725	100944	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5730	-70	5	-1.21	57995440	10175	39.81	5730	5750	5670	7540	4060	5800	5699.80	0.58	213	5980	5890	5800	5710	5620	5935	5755	233	1740	500	3820	10	1	46612150	2671	-16.95	0.68	12	0.02	-338.00	8457.00	14500	20230906	-60.48	5490	20240625	4.37	7380	-22.36	20240112	5490	4.37	20240625	14500	-60.48	20230906	5490	4.37	20240625	0.32	N	217270	500	233 억	271826	N	N	87	N	N
41	20240725	090939	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5730	-70	5	-1.21	6457840	1128	4.41	5730	5750	5710	7540	4060	5800	5725.04	0.58	290	5980	5890	5800	5710	5620	5935	5755	233	1740	500	3820	10	1	46612150	2671	-16.95	0.68	12	0.00	-338.00	8457.00	14500	20230906	-60.48	5490	20240625	4.37	7380	-22.36	20240112	5490	4.37	20240625	14500	-60.48	20230906	5490	4.37	20240625	0.32	N	217270	500	233 억	271826	N	N	87	N	N
42	20240724	160939	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5800	40	2	0.69	146348670	25257	108.91	5770	5890	5710	7480	4040	5760	5794.39	0.58	1908	5940	5850	5770	5680	5600	5810	5640	233	1720	500	3800	10	1	46612150	2704	-17.16	0.69	12	0.05	-338.00	8457.00	14500	20230906	-60.00	5490	20240625	5.65	7380	-21.41	20240112	5490	5.65	20240625	14500	-60.00	20230906	5490	5.65	20240625	0.33	N	217270	500	233 억	269307	N	N	87	N	N
43	20240724	150955	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5770	10	2	0.17	137205240	23678	102.10	5770	5890	5710	7480	4040	5760	5794.64	0.58	2683	5940	5850	5770	5680	5600	5810	5640	233	1720	500	3800	10	1	46612150	2690	-17.07	0.68	12	0.05	-338.00	8457.00	14500	20230906	-60.21	5490	20240625	5.10	7380	-21.82	20240112	5490	5.10	20240625	14500	-60.21	20230906	5490	5.10	20240625	0.33	N	217270	500	233 억	269307	N	N	0	N	N
44	20240724	140948	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5720	-40	5	-0.69	122727790	21156	91.23	5770	5890	5710	7480	4040	5760	5801.11	0.58	2389	5940	5850	5770	5680	5600	5810	5640	233	1720	500	3800	10	1	46612150	2666	-16.92	0.68	12	0.05	-338.00	8457.00	14500	20230906	-60.55	5490	20240625	4.19	7380	-22.49	20240112	5490	4.19	20240625	14500	-60.55	20230906	5490	4.19	20240625	0.33	N	217270	500	233 억	269307	N	N	0	N	N
45	20240724	130954	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5740	-20	5	-0.35	111563120	19208	82.83	5770	5890	5710	7480	4040	5760	5808.18	0.58	1900	5940	5850	5770	5680	5600	5810	5640	233	1720	500	3800	10	1	46612150	2676	-16.98	0.68	12	0.04	-338.00	8457.00	14500	20230906	-60.41	5490	20240625	4.55	7380	-22.22	20240112	5490	4.55	20240625	14500	-60.41	20230906	5490	4.55	20240625	0.33	N	217270	500	233 억	269307	N	N	0	N	N
46	20240724	120951	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5770	10	2	0.17	91724640	15756	67.94	5770	5890	5710	7480	4040	5760	5821.61	0.58	761	5940	5850	5770	5680	5600	5810	5640	233	1720	500	3800	10	1	46612150	2690	-17.07	0.68	12	0.03	-338.00	8457.00	14500	20230906	-60.21	5490	20240625	5.10	7380	-21.82	20240112	5490	5.10	20240625	14500	-60.21	20230906	5490	5.10	20240625	0.33	N	217270	500	233 억	269307	N	N	0	N	N
47	20240724	110948	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5860	100	2	1.74	59600970	10208	44.02	5770	5890	5710	7480	4040	5760	5838.73	0.58	1345	5940	5850	5770	5680	5600	5810	5640	233	1720	500	3800	10	1	46612150	2731	-17.34	0.69	12	0.02	-338.00	8457.00	14500	20230906	-59.59	5490	20240625	6.74	7380	-20.60	20240112	5490	6.74	20240625	14500	-59.59	20230906	5490	6.74	20240625	0.33	N	217270	500	233 억	269307	N	N	0	N	N
48	20240724	101015	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5860	100	2	1.74	28745460	4946	21.33	5770	5870	5710	7480	4040	5760	5811.97	0.58	1451	5940	5850	5770	5680	5600	5810	5640	233	1720	500	3800	10	1	46612150	2731	-17.34	0.69	12	0.01	-338.00	8457.00	14500	20230906	-59.59	5490	20240625	6.74	7380	-20.60	20240112	5490	6.74	20240625	14500	-59.59	20230906	5490	6.74	20240625	0.33	N	217270	500	233 억	269307	N	N	0	N	N
49	20240724	090940	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5750	-10	5	-0.17	5538500	964	4.16	5770	5770	5710	7480	4040	5760	5745.18	0.58	-224	5940	5850	5770	5680	5600	5810	5640	233	1720	500	3800	10	1	46612150	2680	-17.01	0.68	12	0.00	-338.00	8457.00	14500	20230906	-60.34	5490	20240625	4.74	7380	-22.09	20240112	5490	4.74	20240625	14500	-60.34	20230906	5490	4.74	20240625	0.33	N	217270	500	233 억	269307	N	N	0	N	N
50	20240723	160934	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5760	0	3	0.00	133378400	23187	26.78	5860	5860	5690	7480	4040	5760	5752.29	0.57	1225	6300	6030	5840	5570	5380	5935	5475	233	1720	500	3800	10	1	46612150	2685	-17.04	0.68	12	0.05	-338.00	8457.00	14500	20230906	-60.28	5490	20240625	4.92	7380	-21.95	20240112	5490	4.92	20240625	14500	-60.28	20230906	5490	4.92	20240625	0.34	N	217270	500	233 억	268005	N	N	235	N	N
51	20240723	150956	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5790	30	2	0.52	120922240	21025	24.28	5860	5860	5690	7480	4040	5760	5751.36	0.57	1160	6300	6030	5840	5570	5380	5935	5475	233	1720	500	3800	10	1	46612150	2699	-17.13	0.68	12	0.05	-338.00	8457.00	14500	20230906	-60.07	5490	20240625	5.46	7380	-21.54	20240112	5490	5.46	20240625	14500	-60.07	20230906	5490	5.46	20240625	0.34	N	217270	500	233 억	268005	N	N	235	N	N
52	20240723	140937	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5760	0	3	0.00	112481120	19565	22.59	5860	5860	5690	7480	4040	5760	5749.10	0.57	1039	6300	6030	5840	5570	5380	5935	5475	233	1720	500	3800	10	1	46612150	2685	-17.04	0.68	12	0.04	-338.00	8457.00	14500	20230906	-60.28	5490	20240625	4.92	7380	-21.95	20240112	5490	4.92	20240625	14500	-60.28	20230906	5490	4.92	20240625	0.34	N	217270	500	233 억	268005	N	N	235	N	N
53	20240723	130934	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5730	-30	5	-0.52	91544450	15930	18.40	5860	5860	5690	7480	4040	5760	5746.67	0.57	-90	6300	6030	5840	5570	5380	5935	5475	233	1720	500	3800	10	1	46612150	2671	-16.95	0.68	12	0.03	-338.00	8457.00	14500	20230906	-60.48	5490	20240625	4.37	7380	-22.36	20240112	5490	4.37	20240625	14500	-60.48	20230906	5490	4.37	20240625	0.34	N	217270	500	233 억	268005	N	N	235	N	N
54	20240723	120940	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5750	-10	5	-0.17	84029570	14622	16.89	5860	5860	5690	7480	4040	5760	5746.79	0.57	-90	6300	6030	5840	5570	5380	5935	5475	233	1720	500	3800	10	1	46612150	2680	-17.01	0.68	12	0.03	-338.00	8457.00	14500	20230906	-60.34	5490	20240625	4.74	7380	-22.09	20240112	5490	4.74	20240625	14500	-60.34	20230906	5490	4.74	20240625	0.34	N	217270	500	233 억	268005	N	N	235	N	N
55	20240723	110939	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5750	-10	5	-0.17	76621300	13333	15.40	5860	5860	5690	7480	4040	5760	5746.74	0.57	121	6300	6030	5840	5570	5380	5935	5475	233	1720	500	3800	10	1	46612150	2680	-17.01	0.68	12	0.03	-338.00	8457.00	14500	20230906	-60.34	5490	20240625	4.74	7380	-22.09	20240112	5490	4.74	20240625	14500	-60.34	20230906	5490	4.74	20240625	0.34	N	217270	500	233 억	268005	N	N	235	N	N
56	20240723	100936	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5740	-20	5	-0.35	51362370	8910	10.29	5860	5860	5690	7480	4040	5760	5764.58	0.57	-289	6300	6030	5840	5570	5380	5935	5475	233	1720	500	3800	10	1	46612150	2676	-16.98	0.68	12	0.02	-338.00	8457.00	14500	20230906	-60.41	5490	20240625	4.55	7380	-22.22	20240112	5490	4.55	20240625	14500	-60.41	20230906	5490	4.55	20240625	0.34	N	217270	500	233 억	268005	N	N	235	N	N
57	20240723	090946	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5810	50	2	0.87	11702590	2014	2.33	5860	5860	5770	7480	4040	5760	5810.62	0.57	612	6300	6030	5840	5570	5380	5935	5475	233	1720	500	3800	10	1	46612150	2708	-17.19	0.69	12	0.00	-338.00	8457.00	14500	20230906	-59.93	5490	20240625	5.83	7380	-21.27	20240112	5490	5.83	20240625	14500	-59.93	20230906	5490	5.83	20240625	0.34	N	217270	500	233 억	268005	N	N	235	N	N
58	20240722	160929	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5760	-240	5	-4.00	502127070	86536	338.36	6110	6110	5650	7800	4200	6000	5802.52	0.59	-6056	6080	6040	6020	5980	5960	6030	5970	233	1800	500	3960	10	1	46612150	2685	-17.04	0.68	12	0.19	-338.00	8457.00	14500	20230906	-60.28	5490	20240625	4.92	7380	-21.95	20240112	5490	4.92	20240625	14500	-60.28	20230906	5490	4.92	20240625	0.34	N	217270	500	233 억	274062	N	N	235	N	N
59	20240722	150937	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5790	-210	5	-3.50	468341490	80642	315.32	6110	6110	5650	7800	4200	6000	5807.66	0.59	-7516	6080	6040	6020	5980	5960	6030	5970	233	1800	500	3960	10	1	46612150	2699	-17.13	0.68	12	0.17	-338.00	8457.00	14500	20230906	-60.07	5490	20240625	5.46	7380	-21.54	20240112	5490	5.46	20240625	14500	-60.07	20230906	5490	5.46	20240625	0.34	N	217270	500	233 억	274062	N	N	185	N	N
60	20240722	140944	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5850	-150	5	-2.50	197724320	33447	130.78	6110	6110	5840	7800	4200	6000	5911.57	0.59	-3480	6080	6040	6020	5980	5960	6030	5970	233	1800	500	3960	10	1	46612150	2727	-17.31	0.69	12	0.07	-338.00	8457.00	14500	20230906	-59.66	5490	20240625	6.56	7380	-20.73	20240112	5490	6.56	20240625	14500	-59.66	20230906	5490	6.56	20240625	0.34	N	217270	500	233 억	274062	N	N	185	N	N
61	20240722	130940	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5890	-110	5	-1.83	194761550	32941	128.80	6110	6110	5840	7800	4200	6000	5912.44	0.59	-3421	6080	6040	6020	5980	5960	6030	5970	233	1800	500	3960	10	1	46612150	2745	-17.43	0.70	12	0.07	-338.00	8457.00	14500	20230906	-59.38	5490	20240625	7.29	7380	-20.19	20240112	5490	7.29	20240625	14500	-59.38	20230906	5490	7.29	20240625	0.34	N	217270	500	233 억	274062	N	N	185	N	N
62	20240722	120937	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5850	-150	5	-2.50	156937180	26476	103.52	6110	6110	5840	7800	4200	6000	5927.53	0.59	-4483	6080	6040	6020	5980	5960	6030	5970	233	1800	500	3960	10	1	46612150	2727	-17.31	0.69	12	0.06	-338.00	8457.00	14500	20230906	-59.66	5490	20240625	6.56	7380	-20.73	20240112	5490	6.56	20240625	14500	-59.66	20230906	5490	6.56	20240625	0.34	N	217270	500	233 억	274062	N	N	185	N	N
63	20240722	110936	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5870	-130	5	-2.17	141661710	23867	93.32	6110	6110	5840	7800	4200	6000	5935.46	0.59	-4856	6080	6040	6020	5980	5960	6030	5970	233	1800	500	3960	10	1	46612150	2736	-17.37	0.69	12	0.05	-338.00	8457.00	14500	20230906	-59.52	5490	20240625	6.92	7380	-20.46	20240112	5490	6.92	20240625	14500	-59.52	20230906	5490	6.92	20240625	0.34	N	217270	500	233 억	274062	N	N	185	N	N
64	20240722	100937	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5960	-40	5	-0.67	95379560	15990	62.52	6110	6110	5880	7800	4200	6000	5964.95	0.59	-2753	6080	6040	6020	5980	5960	6030	5970	233	1800	500	3960	10	1	46612150	2778	-17.63	0.70	12	0.03	-338.00	8457.00	14500	20230906	-58.90	5490	20240625	8.56	7380	-19.24	20240112	5490	8.56	20240625	14500	-58.90	20230906	5490	8.56	20240625	0.34	N	217270	500	233 억	274062	N	N	185	N	N
65	20240722	090940	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6000	0	3	0.00	10856810	1802	7.05	6110	6110	6000	7800	4200	6000	6024.87	0.59	269	6080	6040	6020	5980	5960	6030	5970	233	1800	500	3960	10	1	46612150	2797	-17.75	0.71	12	0.00	-338.00	8457.00	14500	20230906	-58.62	5490	20240625	9.29	7380	-18.70	20240112	5490	9.29	20240625	14500	-58.62	20230906	5490	9.29	20240625	0.34	N	217270	500	233 억	274062	N	N	185	N	N
66	20240719	160912	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6000	10	2	0.17	151418290	25175	45.40	6000	6060	6000	7780	4200	5990	6014.63	0.59	-1860	6276	6132	6056	5912	5836	6095	5875	233	1790	500	3950	10	1	46612150	2797	-17.75	0.71	12	0.05	-338.00	8457.00	14500	20230906	-58.62	5490	20240625	9.29	7380	-18.70	20240112	5490	9.29	20240625	14500	-58.62	20230906	5490	9.29	20240625	0.35	N	217270	500	233 억	275906	N	N	185	N	N
67	20240719	150923	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6030	40	2	0.67	143733500	23895	43.09	6000	6060	6000	7780	4200	5990	6015.21	0.59	-1498	6276	6132	6056	5912	5836	6095	5875	233	1790	500	3950	10	1	46612150	2811	-17.84	0.71	12	0.05	-338.00	8457.00	14500	20230906	-58.41	5490	20240625	9.84	7380	-18.29	20240112	5490	9.84	20240625	14500	-58.41	20230906	5490	9.84	20240625	0.35	N	217270	500	233 억	275906	N	N	228	N	N
68	20240719	140924	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6030	40	2	0.67	117597310	19552	35.26	6000	6060	6000	7780	4200	5990	6014.59	0.59	-2331	6276	6132	6056	5912	5836	6095	5875	233	1790	500	3950	10	1	46612150	2811	-17.84	0.71	12	0.04	-338.00	8457.00	14500	20230906	-58.41	5490	20240625	9.84	7380	-18.29	20240112	5490	9.84	20240625	14500	-58.41	20230906	5490	9.84	20240625	0.35	N	217270	500	233 억	275906	N	N	228	N	N
69	20240719	130915	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6020	30	2	0.50	95306820	15845	28.57	6000	6060	6000	7780	4200	5990	6014.95	0.59	-2314	6276	6132	6056	5912	5836	6095	5875	233	1790	500	3950	10	1	46612150	2806	-17.81	0.71	12	0.03	-338.00	8457.00	14500	20230906	-58.48	5490	20240625	9.65	7380	-18.43	20240112	5490	9.65	20240625	14500	-58.48	20230906	5490	9.65	20240625	0.35	N	217270	500	233 억	275906	N	N	228	N	N
70	20240719	120916	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6020	30	2	0.50	76435660	12702	22.91	6000	6060	6000	7780	4200	5990	6017.61	0.59	-2136	6276	6132	6056	5912	5836	6095	5875	233	1790	500	3950	10	1	46612150	2806	-17.81	0.71	12	0.03	-338.00	8457.00	14500	20230906	-58.48	5490	20240625	9.65	7380	-18.43	20240112	5490	9.65	20240625	14500	-58.48	20230906	5490	9.65	20240625	0.35	N	217270	500	233 억	275906	N	N	228	N	N
71	20240719	110925	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6010	20	2	0.33	68154200	11328	20.43	6000	6060	6000	7780	4200	5990	6016.44	0.59	-2079	6276	6132	6056	5912	5836	6095	5875	233	1790	500	3950	10	1	46612150	2801	-17.78	0.71	12	0.02	-338.00	8457.00	14500	20230906	-58.55	5490	20240625	9.47	7380	-18.56	20240112	5490	9.47	20240625	14500	-58.55	20230906	5490	9.47	20240625	0.35	N	217270	500	233 억	275906	N	N	228	N	N
72	20240719	100851	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6060	70	2	1.17	27511250	4562	8.23	6000	6060	6000	7780	4200	5990	6030.52	0.59	-2107	6276	6132	6056	5912	5836	6095	5875	233	1790	500	3950	10	1	46612150	2825	-17.93	0.72	12	0.01	-338.00	8457.00	14500	20230906	-58.21	5490	20240625	10.38	7380	-17.89	20240112	5490	10.38	20240625	14500	-58.21	20230906	5490	10.38	20240625	0.35	N	217270	500	233 억	275906	N	N	228	N	N
73	20240719	090929	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6030	40	2	0.67	10705020	1780	3.21	6000	6050	6000	7780	4200	5990	6014.06	0.59	-1521	6276	6132	6056	5912	5836	6095	5875	233	1790	500	3950	10	1	46612150	2811	-17.84	0.71	12	0.00	-338.00	8457.00	14500	20230906	-58.41	5490	20240625	9.84	7380	-18.29	20240112	5490	9.84	20240625	14500	-58.41	20230906	5490	9.84	20240625	0.35	N	217270	500	233 억	275906	N	N	228	N	N
74	20240718	160906	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5990	-240	5	-3.85	334734630	55451	164.80	6170	6200	5980	8090	4370	6230	6036.59	0.60	-5281	6363	6296	6203	6136	6043	6330	6170	233	1860	500	4110	10	1	46612150	2792	-17.72	0.71	12	0.12	-338.00	8457.00	14500	20230906	-58.69	5490	20240625	9.11	7380	-18.83	20240112	5490	9.11	20240625	14500	-58.69	20230906	5490	9.11	20240625	0.34	N	217270	500	233 억	281679	N	N	228	N	N
75	20240718	150916	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6040	-190	5	-3.05	311712890	51611	153.39	6170	6200	5980	8090	4370	6230	6039.66	0.60	-4317	6363	6296	6203	6136	6043	6330	6170	233	1860	500	4110	10	1	46612150	2815	-17.87	0.71	12	0.11	-338.00	8457.00	14500	20230906	-58.34	5490	20240625	10.02	7380	-18.16	20240112	5490	10.02	20240625	14500	-58.34	20230906	5490	10.02	20240625	0.34	N	217270	500	233 억	281679	N	N	54	N	N
76	20240718	140908	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6050	-180	5	-2.89	261350730	43236	128.49	6170	6200	5980	8090	4370	6230	6044.75	0.60	-3382	6363	6296	6203	6136	6043	6330	6170	233	1860	500	4110	10	1	46612150	2820	-17.90	0.72	12	0.09	-338.00	8457.00	14500	20230906	-58.28	5490	20240625	10.20	7380	-18.02	20240112	5490	10.20	20240625	14500	-58.28	20230906	5490	10.20	20240625	0.34	N	217270	500	233 억	281679	N	N	54	N	N
77	20240718	130910	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6060	-170	5	-2.73	251532990	41613	123.67	6170	6200	5980	8090	4370	6230	6044.58	0.60	-2683	6363	6296	6203	6136	6043	6330	6170	233	1860	500	4110	10	1	46612150	2825	-17.93	0.72	12	0.09	-338.00	8457.00	14500	20230906	-58.21	5490	20240625	10.38	7380	-17.89	20240112	5490	10.38	20240625	14500	-58.21	20230906	5490	10.38	20240625	0.34	N	217270	500	233 억	281679	N	N	54	N	N
78	20240718	120910	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6070	-160	5	-2.57	219145380	36246	107.72	6170	6200	5980	8090	4370	6230	6046.06	0.60	-1513	6363	6296	6203	6136	6043	6330	6170	233	1860	500	4110	10	1	46612150	2829	-17.96	0.72	12	0.08	-338.00	8457.00	14500	20230906	-58.14	5490	20240625	10.56	7380	-17.75	20240112	5490	10.56	20240625	14500	-58.14	20230906	5490	10.56	20240625	0.34	N	217270	500	233 억	281679	N	N	54	N	N
79	20240718	110917	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6040	-190	5	-3.05	204694620	33853	100.61	6170	6200	5980	8090	4370	6230	6046.57	0.60	-1076	6363	6296	6203	6136	6043	6330	6170	233	1860	500	4110	10	1	46612150	2815	-17.87	0.71	12	0.07	-338.00	8457.00	14500	20230906	-58.34	5490	20240625	10.02	7380	-18.16	20240112	5490	10.02	20240625	14500	-58.34	20230906	5490	10.02	20240625	0.34	N	217270	500	233 억	281679	N	N	54	N	N
80	20240718	100918	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6050	-180	5	-2.89	144920220	23924	71.10	6170	6200	5980	8090	4370	6230	6057.52	0.60	-1240	6363	6296	6203	6136	6043	6330	6170	233	1860	500	4110	10	1	46612150	2820	-17.90	0.72	12	0.05	-338.00	8457.00	14500	20230906	-58.28	5490	20240625	10.20	7380	-18.02	20240112	5490	10.20	20240625	14500	-58.28	20230906	5490	10.20	20240625	0.34	N	217270	500	233 억	281679	N	N	54	N	N
81	20240718	090916	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6040	-190	5	-3.05	77289340	12759	37.92	6170	6200	5980	8090	4370	6230	6057.63	0.60	-92	6363	6296	6203	6136	6043	6330	6170	233	1860	500	4110	10	1	46612150	2815	-17.87	0.71	12	0.03	-338.00	8457.00	14500	20230906	-58.34	5490	20240625	10.02	7380	-18.16	20240112	5490	10.02	20240625	14500	-58.34	20230906	5490	10.02	20240625	0.34	N	217270	500	233 억	281679	N	N	54	N	N
82	20240717	160955	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6230	30	2	0.48	208091030	33606	43.34	6200	6270	6110	8060	4340	6200	6192.08	0.59	7351	6613	6406	6303	6096	5993	6355	6045	233	1860	500	4090	10	1	46612150	2904	-18.43	0.74	12	0.07	-338.00	8457.00	14500	20230906	-57.03	5490	20240625	13.48	7380	-15.58	20240112	5490	13.48	20240625	14500	-57.03	20230906	5490	13.48	20240625	0.35	N	217270	500	233 억	274319	N	N	54	N	N
83	20240717	151001	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6200	0	3	0.00	194646560	31445	40.55	6200	6270	6110	8060	4340	6200	6190.06	0.59	8614	6613	6406	6303	6096	5993	6355	6045	233	1860	500	4090	10	1	46612150	2890	-18.34	0.73	12	0.07	-338.00	8457.00	14500	20230906	-57.24	5490	20240625	12.93	7380	-15.99	20240112	5490	12.93	20240625	14500	-57.24	20230906	5490	12.93	20240625	0.35	N	217270	500	233 억	274319	N	N	28	N	N
84	20240717	140958	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6240	40	2	0.65	177439890	28672	36.98	6200	6270	6110	8060	4340	6200	6188.61	0.59	8190	6613	6406	6303	6096	5993	6355	6045	233	1860	500	4090	10	1	46612150	2909	-18.46	0.74	12	0.06	-338.00	8457.00	14500	20230906	-56.97	5490	20240625	13.66	7380	-15.45	20240112	5490	13.66	20240625	14500	-56.97	20230906	5490	13.66	20240625	0.35	N	217270	500	233 억	274319	N	N	28	N	N
85	20240717	130956	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6180	-20	5	-0.32	143560890	23208	29.93	6200	6270	6110	8060	4340	6200	6185.84	0.59	6455	6613	6406	6303	6096	5993	6355	6045	233	1860	500	4090	10	1	46612150	2881	-18.28	0.73	12	0.05	-338.00	8457.00	14500	20230906	-57.38	5490	20240625	12.57	7380	-16.26	20240112	5490	12.57	20240625	14500	-57.38	20230906	5490	12.57	20240625	0.35	N	217270	500	233 억	274319	N	N	28	N	N
86	20240717	120958	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6190	-10	5	-0.16	127765080	20653	26.63	6200	6270	6110	8060	4340	6200	6186.27	0.59	5900	6613	6406	6303	6096	5993	6355	6045	233	1860	500	4090	10	1	46612150	2885	-18.31	0.73	12	0.04	-338.00	8457.00	14500	20230906	-57.31	5490	20240625	12.75	7380	-16.12	20240112	5490	12.75	20240625	14500	-57.31	20230906	5490	12.75	20240625	0.35	N	217270	500	233 억	274319	N	N	28	N	N
87	20240717	110958	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6220	20	2	0.32	105060650	16991	21.91	6200	6270	6110	8060	4340	6200	6183.31	0.59	2727	6613	6406	6303	6096	5993	6355	6045	233	1860	500	4090	10	1	46612150	2899	-18.40	0.74	12	0.04	-338.00	8457.00	14500	20230906	-57.10	5490	20240625	13.30	7380	-15.72	20240112	5490	13.30	20240625	14500	-57.10	20230906	5490	13.30	20240625	0.35	N	217270	500	233 억	274319	N	N	28	N	N
88	20240717	100958	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6230	30	2	0.48	67441230	10904	14.06	6200	6270	6110	8060	4340	6200	6185.00	0.59	2881	6613	6406	6303	6096	5993	6355	6045	233	1860	500	4090	10	1	46612150	2904	-18.43	0.74	12	0.02	-338.00	8457.00	14500	20230906	-57.03	5490	20240625	13.48	7380	-15.58	20240112	5490	13.48	20240625	14500	-57.03	20230906	5490	13.48	20240625	0.35	N	217270	500	233 억	274319	N	N	28	N	N
89	20240717	090807	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6210	10	2	0.16	17455530	2817	3.63	6200	6270	6180	8060	4340	6200	6196.50	0.59	64	6613	6406	6303	6096	5993	6355	6045	233	1860	500	4090	10	1	46612150	2895	-18.37	0.73	12	0.01	-338.00	8457.00	14500	20230906	-57.17	5490	20240625	13.11	7380	-15.85	20240112	5490	13.11	20240625	14500	-57.17	20230906	5490	13.11	20240625	0.35	N	217270	500	233 억	274319	N	N	28	N	N
90	20240716	160959	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6200	-310	5	-4.76	489694130	77541	51.97	6510	6510	6200	8460	4560	6510	6315.45	0.65	-28390	6743	6626	6453	6336	6163	6685	6395	233	1950	500	4290	10	1	46612150	2890	-18.34	0.73	12	0.17	-338.00	8457.00	14500	20230906	-57.24	5490	20240625	12.93	7380	-15.99	20240112	5490	12.93	20240625	14500	-57.24	20230906	5490	12.93	20240625	0.35	N	217270	500	233 억	302617	N	N	28	N	N
91	20240716	151010	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6220	-290	5	-4.45	455404910	72012	48.27	6510	6510	6200	8460	4560	6510	6323.99	0.65	-25174	6743	6626	6453	6336	6163	6685	6395	233	1950	500	4290	10	1	46612150	2899	-18.40	0.74	12	0.15	-338.00	8457.00	14500	20230906	-57.10	5490	20240625	13.30	7380	-15.72	20240112	5490	13.30	20240625	14500	-57.10	20230906	5490	13.30	20240625	0.35	N	217270	500	233 억	302617	N	N	153	N	N
92	20240716	141006	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6260	-250	5	-3.84	416424380	65747	44.07	6510	6510	6220	8460	4560	6510	6333.71	0.65	-20550	6743	6626	6453	6336	6163	6685	6395	233	1950	500	4290	10	1	46612150	2918	-18.52	0.74	12	0.14	-338.00	8457.00	14500	20230906	-56.83	5490	20240625	14.03	7380	-15.18	20240112	5490	14.03	20240625	14500	-56.83	20230906	5490	14.03	20240625	0.35	N	217270	500	233 억	302617	N	N	153	N	N
93	20240716	131005	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6230	-280	5	-4.30	382807930	60361	40.46	6510	6510	6220	8460	4560	6510	6341.95	0.65	-18390	6743	6626	6453	6336	6163	6685	6395	233	1950	500	4290	10	1	46612150	2904	-18.43	0.74	12	0.13	-338.00	8457.00	14500	20230906	-57.03	5490	20240625	13.48	7380	-15.58	20240112	5490	13.48	20240625	14500	-57.03	20230906	5490	13.48	20240625	0.35	N	217270	500	233 억	302617	N	N	153	N	N
94	20240716	121003	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6270	-240	5	-3.69	329666110	51858	34.76	6510	6510	6250	8460	4560	6510	6357.06	0.65	-14396	6743	6626	6453	6336	6163	6685	6395	233	1950	500	4290	10	1	46612150	2923	-18.55	0.74	12	0.11	-338.00	8457.00	14500	20230906	-56.76	5490	20240625	14.21	7380	-15.04	20240112	5490	14.21	20240625	14500	-56.76	20230906	5490	14.21	20240625	0.35	N	217270	500	233 억	302617	N	N	153	N	N
95	20240716	111004	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6280	-230	5	-3.53	277350330	43517	29.17	6510	6510	6250	8460	4560	6510	6373.35	0.65	-14192	6743	6626	6453	6336	6163	6685	6395	233	1950	500	4290	10	1	46612150	2927	-18.58	0.74	12	0.09	-338.00	8457.00	14500	20230906	-56.69	5490	20240625	14.39	7380	-14.91	20240112	5490	14.39	20240625	14500	-56.69	20230906	5490	14.39	20240625	0.35	N	217270	500	233 억	302617	N	N	153	N	N
96	20240716	101005	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6290	-220	5	-3.38	198892440	31058	20.82	6510	6510	6280	8460	4560	6510	6403.87	0.65	-8088	6743	6626	6453	6336	6163	6685	6395	233	1950	500	4290	10	1	46612150	2932	-18.61	0.74	12	0.07	-338.00	8457.00	14500	20230906	-56.62	5490	20240625	14.57	7380	-14.77	20240112	5490	14.57	20240625	14500	-56.62	20230906	5490	14.57	20240625	0.35	N	217270	500	233 억	302617	N	N	153	N	N
97	20240716	091003	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6470	-40	5	-0.61	39532060	6129	4.11	6510	6510	6400	8460	4560	6510	6449.90	0.65	-11	6743	6626	6453	6336	6163	6685	6395	233	1950	500	4290	10	1	46612150	3016	-19.14	0.77	12	0.01	-338.00	8457.00	14500	20230906	-55.38	5490	20240625	17.85	7380	-12.33	20240112	5490	17.85	20240625	14500	-55.38	20230906	5490	17.85	20240625	0.35	N	217270	500	233 억	302617	N	N	153	N	N
98	20240715	160948	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6510	360	2	5.85	955318280	148531	261.55	6390	6570	6280	7990	4310	6150	6431.59	0.64	425	6476	6312	6206	6042	5936	6260	5990	233	1840	500	4050	10	1	46612150	3034	-19.26	0.77	12	0.32	-338.00	8457.00	14500	20230906	-55.10	5490	20240625	18.58	7380	-11.79	20240112	5490	18.58	20240625	14500	-55.10	20230906	5490	18.58	20240625	0.34	N	217270	500	233 억	299103	N	N	153	N	N
99	20240715	150955	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6460	310	2	5.04	880620490	137031	241.30	6390	6570	6280	7990	4310	6150	6426.43	0.64	-146	6476	6312	6206	6042	5936	6260	5990	233	1840	500	4050	10	1	46612150	3011	-19.11	0.76	12	0.29	-338.00	8457.00	14500	20230906	-55.45	5490	20240625	17.67	7380	-12.47	20240112	5490	17.67	20240625	14500	-55.45	20230906	5490	17.67	20240625	0.34	N	217270	500	233 억	299103	N	N	2753	N	N
100	20240715	140953	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6410	260	2	4.23	700854790	109171	192.24	6390	6570	6280	7990	4310	6150	6419.79	0.64	2560	6476	6312	6206	6042	5936	6260	5990	233	1840	500	4050	10	1	46612150	2988	-18.96	0.76	12	0.23	-338.00	8457.00	14500	20230906	-55.79	5490	20240625	16.76	7380	-13.14	20240112	5490	16.76	20240625	14500	-55.79	20230906	5490	16.76	20240625	0.34	N	217270	500	233 억	299103	N	N	2753	N	N
101	20240715	130955	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6420	270	2	4.39	656584440	102245	180.05	6390	6570	6280	7990	4310	6150	6421.68	0.64	2559	6476	6312	6206	6042	5936	6260	5990	233	1840	500	4050	10	1	46612150	2993	-18.99	0.76	12	0.22	-338.00	8457.00	14500	20230906	-55.72	5490	20240625	16.94	7380	-13.01	20240112	5490	16.94	20240625	14500	-55.72	20230906	5490	16.94	20240625	0.34	N	217270	500	233 억	299103	N	N	2753	N	N
102	20240715	120953	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6410	260	2	4.23	589550450	91819	161.69	6390	6570	6280	7990	4310	6150	6420.79	0.64	4611	6476	6312	6206	6042	5936	6260	5990	233	1840	500	4050	10	1	46612150	2988	-18.96	0.76	12	0.20	-338.00	8457.00	14500	20230906	-55.79	5490	20240625	16.76	7380	-13.14	20240112	5490	16.76	20240625	14500	-55.79	20230906	5490	16.76	20240625	0.34	N	217270	500	233 억	299103	N	N	2753	N	N
103	20240715	110953	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6330	180	2	2.93	524583380	81664	143.81	6390	6570	6280	7990	4310	6150	6423.68	0.64	3853	6476	6312	6206	6042	5936	6260	5990	233	1840	500	4050	10	1	46612150	2951	-18.73	0.75	12	0.18	-338.00	8457.00	14500	20230906	-56.34	5490	20240625	15.30	7380	-14.23	20240112	5490	15.30	20240625	14500	-56.34	20230906	5490	15.30	20240625	0.34	N	217270	500	233 억	299103	N	N	2753	N	N
104	20240715	100953	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6480	330	2	5.37	455321810	70791	124.66	6390	6570	6280	7990	4310	6150	6431.92	0.64	6290	6476	6312	6206	6042	5936	6260	5990	233	1840	500	4050	10	1	46612150	3020	-19.17	0.77	12	0.15	-338.00	8457.00	14500	20230906	-55.31	5490	20240625	18.03	7380	-12.20	20240112	5490	18.03	20240625	14500	-55.31	20230906	5490	18.03	20240625	0.34	N	217270	500	233 억	299103	N	N	2753	N	N
105	20240715	090954	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6510	360	2	5.85	254250700	39450	69.47	6390	6570	6280	7990	4310	6150	6444.88	0.64	4257	6476	6312	6206	6042	5936	6260	5990	233	1840	500	4050	10	1	46612150	3034	-19.26	0.77	12	0.08	-338.00	8457.00	14500	20230906	-55.10	5490	20240625	18.58	7380	-11.79	20240112	5490	18.58	20240625	14500	-55.10	20230906	5490	18.58	20240625	0.34	N	217270	500	233 억	299103	N	N	2753	N	N
106	20240712	160945	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6150	-150	5	-2.38	348533890	56217	59.93	6310	6370	6100	8190	4410	6300	6199.83	0.62	7829	6720	6510	6360	6150	6000	6435	6075	233	1890	500	4150	10	1	46612150	2867	-18.20	0.73	12	0.12	-338.00	8457.00	14500	20230906	-57.59	5490	20240625	12.02	7380	-16.67	20240112	5490	12.02	20240625	14500	-57.59	20230906	5490	12.02	20240625	0.33	N	217270	500	233 억	291103	N	N	2753	N	N
107	20240712	150952	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6120	-180	5	-2.86	302117640	48643	51.86	6310	6370	6100	8190	4410	6300	6210.92	0.62	5450	6720	6510	6360	6150	6000	6435	6075	233	1890	500	4150	10	1	46612150	2853	-18.11	0.72	12	0.10	-338.00	8457.00	14500	20230906	-57.79	5490	20240625	11.48	7380	-17.07	20240112	5490	11.48	20240625	14500	-57.79	20230906	5490	11.48	20240625	0.33	N	217270	500	233 억	291103	N	N	815	N	N
108	20240712	140956	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6210	-90	5	-1.43	184743460	29520	31.47	6310	6370	6190	8190	4410	6300	6258.25	0.62	-69	6720	6510	6360	6150	6000	6435	6075	233	1890	500	4150	10	1	46612150	2895	-18.37	0.73	12	0.06	-338.00	8457.00	14500	20230906	-57.17	5490	20240625	13.11	7380	-15.85	20240112	5490	13.11	20240625	14500	-57.17	20230906	5490	13.11	20240625	0.33	N	217270	500	233 억	291103	N	N	815	N	N
109	20240712	130949	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6200	-100	5	-1.59	172567240	27556	29.38	6310	6370	6190	8190	4410	6300	6262.42	0.62	-83	6720	6510	6360	6150	6000	6435	6075	233	1890	500	4150	10	1	46612150	2890	-18.34	0.73	12	0.06	-338.00	8457.00	14500	20230906	-57.24	5490	20240625	12.93	7380	-15.99	20240112	5490	12.93	20240625	14500	-57.24	20230906	5490	12.93	20240625	0.33	N	217270	500	233 억	291103	N	N	815	N	N
110	20240712	120951	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6220	-80	5	-1.27	152961530	24396	26.01	6310	6370	6190	8190	4410	6300	6269.94	0.62	107	6720	6510	6360	6150	6000	6435	6075	233	1890	500	4150	10	1	46612150	2899	-18.40	0.74	12	0.05	-338.00	8457.00	14500	20230906	-57.10	5490	20240625	13.30	7380	-15.72	20240112	5490	13.30	20240625	14500	-57.10	20230906	5490	13.30	20240625	0.33	N	217270	500	233 억	291103	N	N	815	N	N
111	20240712	110948	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6250	-50	5	-0.79	123016840	19579	20.87	6310	6370	6210	8190	4410	6300	6283.10	0.62	297	6720	6510	6360	6150	6000	6435	6075	233	1890	500	4150	10	1	46612150	2913	-18.49	0.74	12	0.04	-338.00	8457.00	14500	20230906	-56.90	5490	20240625	13.84	7380	-15.31	20240112	5490	13.84	20240625	14500	-56.90	20230906	5490	13.84	20240625	0.33	N	217270	500	233 억	291103	N	N	815	N	N
112	20240712	100949	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6300	0	3	0.00	83114680	13189	14.06	6310	6370	6250	8190	4410	6300	6301.82	0.62	-271	6720	6510	6360	6150	6000	6435	6075	233	1890	500	4150	10	1	46612150	2937	-18.64	0.74	12	0.03	-338.00	8457.00	14500	20230906	-56.55	5490	20240625	14.75	7380	-14.63	20240112	5490	14.75	20240625	14500	-56.55	20230906	5490	14.75	20240625	0.33	N	217270	500	233 억	291103	N	N	815	N	N
113	20240712	090947	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6300	0	3	0.00	21315900	3397	3.62	6310	6310	6250	8190	4410	6300	6274.92	0.62	-996	6720	6510	6360	6150	6000	6435	6075	233	1890	500	4150	10	1	46612150	2937	-18.64	0.74	12	0.01	-338.00	8457.00	14500	20230906	-56.55	5490	20240625	14.75	7380	-14.63	20240112	5490	14.75	20240625	14500	-56.55	20230906	5490	14.75	20240625	0.33	N	217270	500	233 억	291103	N	N	815	N	N
114	20240711	160942	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6300	-270	5	-4.11	591583620	93538	134.79	6530	6570	6210	8540	4600	6570	6324.46	0.68	-21676	6783	6676	6483	6376	6183	6730	6430	233	1970	500	4330	10	1	46612150	2937	-18.64	0.74	12	0.20	-338.00	8457.00	14500	20230906	-56.55	5490	20240625	14.75	7380	-14.63	20240112	5490	14.75	20240625	14500	-56.55	20230906	5490	14.75	20240625	0.31	N	217270	500	233 억	314697	N	N	815	N	N
115	20240711	150948	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6260	-310	5	-4.72	551995250	87236	125.71	6530	6570	6210	8540	4600	6570	6327.54	0.68	-20960	6783	6676	6483	6376	6183	6730	6430	233	1970	500	4330	10	1	46612150	2918	-18.52	0.74	12	0.19	-338.00	8457.00	14500	20230906	-56.83	5490	20240625	14.03	7380	-15.18	20240112	5490	14.03	20240625	14500	-56.83	20230906	5490	14.03	20240625	0.31	N	217270	500	233 억	314697	N	N	0	N	N
116	20240711	140949	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6280	-290	5	-4.41	471426740	74409	107.23	6530	6570	6210	8540	4600	6570	6335.54	0.68	-14428	6783	6676	6483	6376	6183	6730	6430	233	1970	500	4330	10	1	46612150	2927	-18.58	0.74	12	0.16	-338.00	8457.00	14500	20230906	-56.69	5490	20240625	14.39	7380	-14.91	20240112	5490	14.39	20240625	14500	-56.69	20230906	5490	14.39	20240625	0.31	N	217270	500	233 억	314697	N	N	0	N	N
117	20240711	130947	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6290	-280	5	-4.26	434438150	68499	98.71	6530	6570	6210	8540	4600	6570	6342.17	0.68	-13376	6783	6676	6483	6376	6183	6730	6430	233	1970	500	4330	10	1	46612150	2932	-18.61	0.74	12	0.15	-338.00	8457.00	14500	20230906	-56.62	5490	20240625	14.57	7380	-14.77	20240112	5490	14.57	20240625	14500	-56.62	20230906	5490	14.57	20240625	0.31	N	217270	500	233 억	314697	N	N	0	N	N
118	20240711	120947	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6280	-290	5	-4.41	337541700	53029	76.42	6530	6570	6250	8540	4600	6570	6365.13	0.68	-11401	6783	6676	6483	6376	6183	6730	6430	233	1970	500	4330	10	1	46612150	2927	-18.58	0.74	12	0.11	-338.00	8457.00	14500	20230906	-56.69	5490	20240625	14.39	7380	-14.91	20240112	5490	14.39	20240625	14500	-56.69	20230906	5490	14.39	20240625	0.31	N	217270	500	233 억	314697	N	N	0	N	N
119	20240711	110943	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6340	-230	5	-3.50	221919740	34673	49.97	6530	6570	6300	8540	4600	6570	6400.24	0.68	-9287	6783	6676	6483	6376	6183	6730	6430	233	1970	500	4330	10	1	46612150	2955	-18.76	0.75	12	0.07	-338.00	8457.00	14500	20230906	-56.28	5490	20240625	15.48	7380	-14.09	20240112	5490	15.48	20240625	14500	-56.28	20230906	5490	15.48	20240625	0.31	N	217270	500	233 억	314697	N	N	0	N	N
120	20240711	100945	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6390	-180	5	-2.74	149380330	23234	33.48	6530	6570	6350	8540	4600	6570	6429.23	0.68	-5459	6783	6676	6483	6376	6183	6730	6430	233	1970	500	4330	10	1	46612150	2979	-18.91	0.76	12	0.05	-338.00	8457.00	14500	20230906	-55.93	5490	20240625	16.39	7380	-13.41	20240112	5490	16.39	20240625	14500	-55.93	20230906	5490	16.39	20240625	0.31	N	217270	500	233 억	314697	N	N	0	N	N
121	20240711	090942	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6480	-90	5	-1.37	25883790	3983	5.74	6530	6570	6480	8540	4600	6570	6498.12	0.68	-349	6783	6676	6483	6376	6183	6730	6430	233	1970	500	4330	10	1	46612150	3020	-19.17	0.77	12	0.01	-338.00	8457.00	14500	20230906	-55.31	5490	20240625	18.03	7380	-12.20	20240112	5490	18.03	20240625	14500	-55.31	20230906	5490	18.03	20240625	0.31	N	217270	500	233 억	314697	N	N	0	N	N
122	20240710	160939	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6570	160	2	2.50	443056800	68778	62.95	6410	6590	6290	8330	4490	6410	6441.82	0.67	1920	6703	6556	6453	6306	6203	6505	6255	233	1920	500	4230	10	1	46612150	3062	-19.44	0.78	12	0.15	-338.00	8457.00	14500	20230906	-54.69	5490	20240625	19.67	7380	-10.98	20240112	5490	19.67	20240625	14500	-54.69	20230906	5490	19.67	20240625	0.34	N	217270	500	233 억	313107	N	N	319	N	N
123	20240710	150942	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6510	100	2	1.56	398700540	62004	56.75	6410	6590	6290	8330	4490	6410	6430.24	0.67	3274	6703	6556	6453	6306	6203	6505	6255	233	1920	500	4230	10	1	46612150	3034	-19.26	0.77	12	0.13	-338.00	8457.00	14500	20230906	-55.10	5490	20240625	18.58	7380	-11.79	20240112	5490	18.58	20240625	14500	-55.10	20230906	5490	18.58	20240625	0.34	N	217270	500	233 억	313107	N	N	319	N	N
124	20240710	140942	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6490	80	2	1.25	365304100	56866	52.04	6410	6590	6290	8330	4490	6410	6423.95	0.67	3850	6703	6556	6453	6306	6203	6505	6255	233	1920	500	4230	10	1	46612150	3025	-19.20	0.77	12	0.12	-338.00	8457.00	14500	20230906	-55.24	5490	20240625	18.21	7380	-12.06	20240112	5490	18.21	20240625	14500	-55.24	20230906	5490	18.21	20240625	0.34	N	217270	500	233 억	313107	N	N	319	N	N
125	20240710	130942	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6510	100	2	1.56	296444310	46280	42.36	6410	6570	6290	8330	4490	6410	6405.45	0.67	5237	6703	6556	6453	6306	6203	6505	6255	233	1920	500	4230	10	1	46612150	3034	-19.26	0.77	12	0.10	-338.00	8457.00	14500	20230906	-55.10	5490	20240625	18.58	7380	-11.79	20240112	5490	18.58	20240625	14500	-55.10	20230906	5490	18.58	20240625	0.34	N	217270	500	233 억	313107	N	N	319	N	N
126	20240710	120940	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6500	90	2	1.40	219893480	34543	31.61	6410	6500	6290	8330	4490	6410	6365.79	0.67	8598	6703	6556	6453	6306	6203	6505	6255	233	1920	500	4230	10	1	46612150	3030	-19.23	0.77	12	0.07	-338.00	8457.00	14500	20230906	-55.17	5490	20240625	18.40	7380	-11.92	20240112	5490	18.40	20240625	14500	-55.17	20230906	5490	18.40	20240625	0.34	N	217270	500	233 억	313107	N	N	319	N	N
127	20240710	110942	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6430	20	2	0.31	173801150	27396	25.07	6410	6440	6290	8330	4490	6410	6344.03	0.67	6885	6703	6556	6453	6306	6203	6505	6255	233	1920	500	4230	10	1	46612150	2997	-19.02	0.76	12	0.06	-338.00	8457.00	14500	20230906	-55.66	5490	20240625	17.12	7380	-12.87	20240112	5490	17.12	20240625	14500	-55.66	20230906	5490	17.12	20240625	0.34	N	217270	500	233 억	313107	N	N	319	N	N
128	20240710	100937	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6390	-20	5	-0.31	129592940	20475	18.74	6410	6410	6290	8330	4490	6410	6329.33	0.67	7632	6703	6556	6453	6306	6203	6505	6255	233	1920	500	4230	10	1	46612150	2979	-18.91	0.76	12	0.04	-338.00	8457.00	14500	20230906	-55.93	5490	20240625	16.39	7380	-13.41	20240112	5490	16.39	20240625	14500	-55.93	20230906	5490	16.39	20240625	0.34	N	217270	500	233 억	313107	N	N	319	N	N
129	20240710	090943	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6350	-60	5	-0.94	57658810	9132	8.36	6410	6410	6290	8330	4490	6410	6313.93	0.67	4289	6703	6556	6453	6306	6203	6505	6255	233	1920	500	4230	10	1	46612150	2960	-18.79	0.75	12	0.02	-338.00	8457.00	14500	20230906	-56.21	5490	20240625	15.66	7380	-13.96	20240112	5490	15.66	20240625	14500	-56.21	20230906	5490	15.66	20240625	0.34	N	217270	500	233 억	313107	N	N	319	N	N
130	20240709	160936	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6410	-40	5	-0.62	705129200	109265	44.90	6510	6600	6350	8380	4520	6450	6453.45	0.68	-2409	6876	6662	6316	6102	5756	6770	6210	233	1930	500	4250	10	1	46612150	2988	-18.96	0.76	12	0.23	-338.00	8457.00	14500	20230906	-55.79	5490	20240625	16.76	7380	-13.14	20240112	5490	16.76	20240625	14500	-55.79	20230906	5490	16.76	20240625	0.36	N	217270	500	233 억	314901	N	N	319	N	N
131	20240709	150941	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6460	10	2	0.16	669597760	103723	42.62	6510	6600	6350	8380	4520	6450	6455.63	0.68	-2085	6876	6662	6316	6102	5756	6770	6210	233	1930	500	4250	10	1	46612150	3011	-19.11	0.76	12	0.22	-338.00	8457.00	14500	20230906	-55.45	5490	20240625	17.67	7380	-12.47	20240112	5490	17.67	20240625	14500	-55.45	20230906	5490	17.67	20240625	0.36	N	217270	500	233 억	314901	N	N	96	N	N
132	20240709	140941	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6470	20	2	0.31	646758740	100175	41.17	6510	6600	6350	8380	4520	6450	6456.29	0.68	-1783	6876	6662	6316	6102	5756	6770	6210	233	1930	500	4250	10	1	46612150	3016	-19.14	0.77	12	0.21	-338.00	8457.00	14500	20230906	-55.38	5490	20240625	17.85	7380	-12.33	20240112	5490	17.85	20240625	14500	-55.38	20230906	5490	17.85	20240625	0.36	N	217270	500	233 억	314901	N	N	96	N	N
133	20240709	130944	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6400	-50	5	-0.78	566013300	87715	36.04	6510	6600	6350	8380	4520	6450	6452.87	0.68	831	6876	6662	6316	6102	5756	6770	6210	233	1930	500	4250	10	1	46612150	2983	-18.93	0.76	12	0.19	-338.00	8457.00	14500	20230906	-55.86	5490	20240625	16.58	7380	-13.28	20240112	5490	16.58	20240625	14500	-55.86	20230906	5490	16.58	20240625	0.36	N	217270	500	233 억	314901	N	N	96	N	N
134	20240709	120945	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6450	0	3	0.00	531179090	82277	33.81	6510	6600	6350	8380	4520	6450	6455.99	0.68	-2192	6876	6662	6316	6102	5756	6770	6210	233	1930	500	4250	10	1	46612150	3006	-19.08	0.76	12	0.18	-338.00	8457.00	14500	20230906	-55.52	5490	20240625	17.49	7380	-12.60	20240112	5490	17.49	20240625	14500	-55.52	20230906	5490	17.49	20240625	0.36	N	217270	500	233 억	314901	N	N	96	N	N
135	20240709	110946	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6410	-40	5	-0.62	391913920	60580	24.89	6510	6600	6380	8380	4520	6450	6469.36	0.68	-5150	6876	6662	6316	6102	5756	6770	6210	233	1930	500	4250	10	1	46612150	2988	-18.96	0.76	12	0.13	-338.00	8457.00	14500	20230906	-55.79	5490	20240625	16.76	7380	-13.14	20240112	5490	16.76	20240625	14500	-55.79	20230906	5490	16.76	20240625	0.36	N	217270	500	233 억	314901	N	N	96	N	N
136	20240709	100942	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6470	20	2	0.31	311769640	48104	19.77	6510	6600	6390	8380	4520	6450	6481.16	0.68	-4350	6876	6662	6316	6102	5756	6770	6210	233	1930	500	4250	10	1	46612150	3016	-19.14	0.77	12	0.10	-338.00	8457.00	14500	20230906	-55.38	5490	20240625	17.85	7380	-12.33	20240112	5490	17.85	20240625	14500	-55.38	20230906	5490	17.85	20240625	0.36	N	217270	500	233 억	314901	N	N	96	N	N
137	20240709	090939	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6440	-10	5	-0.16	116980770	18112	7.44	6510	6520	6400	8380	4520	6450	6458.74	0.68	-5781	6876	6662	6316	6102	5756	6770	6210	233	1930	500	4250	10	1	46612150	3002	-19.05	0.76	12	0.04	-338.00	8457.00	14500	20230906	-55.59	5490	20240625	17.30	7380	-12.74	20240112	5490	17.30	20240625	14500	-55.59	20230906	5490	17.30	20240625	0.36	N	217270	500	233 억	314901	N	N	96	N	N
138	20240708	160933	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6450	440	2	7.32	1528624690	241900	580.33	6010	6530	5970	7810	4210	6010	6319.23	0.53	69376	6110	6060	5970	5920	5830	6085	5945	233	1800	500	3960	10	1	46612150	3006	-19.08	0.76	12	0.52	-338.00	8457.00	14500	20230906	-55.52	5490	20240625	17.49	7380	-12.60	20240112	5490	17.49	20240625	14500	-55.52	20230906	5490	17.49	20240625	0.36	N	217270	500	233 억	248342	N	N	96	N	N
139	20240708	150935	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6430	420	2	6.99	1462036430	231575	555.56	6010	6530	5970	7810	4210	6010	6313.45	0.53	68513	6110	6060	5970	5920	5830	6085	5945	233	1800	500	3960	10	1	46612150	2997	-19.02	0.76	12	0.50	-338.00	8457.00	14500	20230906	-55.66	5490	20240625	17.12	7380	-12.87	20240112	5490	17.12	20240625	14500	-55.66	20230906	5490	17.12	20240625	0.36	N	217270	500	233 억	248342	N	N	2	N	N
140	20240708	140938	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6430	420	2	6.99	984621360	157607	378.11	6010	6450	5970	7810	4210	6010	6247.32	0.53	54971	6110	6060	5970	5920	5830	6085	5945	233	1800	500	3960	10	1	46612150	2997	-19.02	0.76	12	0.34	-338.00	8457.00	14500	20230906	-55.66	5490	20240625	17.12	7380	-12.87	20240112	5490	17.12	20240625	14500	-55.66	20230906	5490	17.12	20240625	0.36	N	217270	500	233 억	248342	N	N	2	N	N
141	20240708	130933	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6170	160	2	2.66	450063660	72959	175.03	6010	6290	5970	7810	4210	6010	6168.72	0.53	13011	6110	6060	5970	5920	5830	6085	5945	233	1800	500	3960	10	1	46612150	2876	-18.25	0.73	12	0.16	-338.00	8457.00	14500	20230906	-57.45	5490	20240625	12.39	7380	-16.40	20240112	5490	12.39	20240625	14500	-57.45	20230906	5490	12.39	20240625	0.36	N	217270	500	233 억	248342	N	N	2	N	N
142	20240708	120935	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6160	150	2	2.50	398978940	64686	155.19	6010	6290	5970	7810	4210	6010	6167.93	0.53	12075	6110	6060	5970	5920	5830	6085	5945	233	1800	500	3960	10	1	46612150	2871	-18.22	0.73	12	0.14	-338.00	8457.00	14500	20230906	-57.52	5490	20240625	12.20	7380	-16.53	20240112	5490	12.20	20240625	14500	-57.52	20230906	5490	12.20	20240625	0.36	N	217270	500	233 억	248342	N	N	2	N	N
143	20240708	110932	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6200	190	2	3.16	351256260	56940	136.60	6010	6290	5970	7810	4210	6010	6168.88	0.53	9631	6110	6060	5970	5920	5830	6085	5945	233	1800	500	3960	10	1	46612150	2890	-18.34	0.73	12	0.12	-338.00	8457.00	14500	20230906	-57.24	5490	20240625	12.93	7380	-15.99	20240112	5490	12.93	20240625	14500	-57.24	20230906	5490	12.93	20240625	0.36	N	217270	500	233 억	248342	N	N	2	N	N
144	20240708	100933	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6110	100	2	1.66	234522760	38085	91.37	6010	6290	5970	7810	4210	6010	6157.88	0.53	5101	6110	6060	5970	5920	5830	6085	5945	233	1800	500	3960	10	1	46612150	2848	-18.08	0.72	12	0.08	-338.00	8457.00	14500	20230906	-57.86	5490	20240625	11.29	7380	-17.21	20240112	5490	11.29	20240625	14500	-57.86	20230906	5490	11.29	20240625	0.36	N	217270	500	233 억	248342	N	N	2	N	N
145	20240708	090932	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5980	-30	5	-0.50	7993060	1337	3.21	6010	6010	5970	7810	4210	6010	5978.35	0.53	814	6110	6060	5970	5920	5830	6085	5945	233	1800	500	3960	10	1	46612150	2787	-17.69	0.71	12	0.00	-338.00	8457.00	14500	20230906	-58.76	5490	20240625	8.93	7380	-18.97	20240112	5490	8.93	20240625	14500	-58.76	20230906	5490	8.93	20240625	0.36	N	217270	500	233 억	248342	N	N	2	N	N
146	20240705	160928	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6010	50	2	0.84	245031000	41170	78.57	5970	6020	5880	7740	4180	5960	5951.69	0.52	7914	6233	6096	5983	5846	5733	6040	5790	233	1780	500	3930	10	1	46612150	2801	-17.78	0.71	12	0.09	-338.00	8457.00	14500	20230906	-58.55	5490	20240625	9.47	7380	-18.56	20240112	5490	9.47	20240625	14500	-58.55	20230906	5490	9.47	20240625	0.37	N	217270	500	233 억	240326	N	N	2	N	N
147	20240705	150932	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5940	-20	5	-0.34	213035080	35811	68.34	5970	6020	5880	7740	4180	5960	5948.87	0.52	8029	6233	6096	5983	5846	5733	6040	5790	233	1780	500	3930	10	1	46612150	2769	-17.57	0.70	12	0.08	-338.00	8457.00	14500	20230906	-59.03	5490	20240625	8.20	7380	-19.51	20240112	5490	8.20	20240625	14500	-59.03	20230906	5490	8.20	20240625	0.37	N	217270	500	233 억	240326	N	N	3	N	N
148	20240705	140933	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5930	-30	5	-0.50	188639260	31701	60.50	5970	6020	5880	7740	4180	5960	5950.58	0.52	7606	6233	6096	5983	5846	5733	6040	5790	233	1780	500	3930	10	1	46612150	2764	-17.54	0.70	12	0.07	-338.00	8457.00	14500	20230906	-59.10	5490	20240625	8.01	7380	-19.65	20240112	5490	8.01	20240625	14500	-59.10	20230906	5490	8.01	20240625	0.37	N	217270	500	233 억	240326	N	N	3	N	N
149	20240705	130931	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5920	-40	5	-0.67	172278120	28948	55.24	5970	6020	5880	7740	4180	5960	5951.30	0.52	7403	6233	6096	5983	5846	5733	6040	5790	233	1780	500	3930	10	1	46612150	2759	-17.51	0.70	12	0.06	-338.00	8457.00	14500	20230906	-59.17	5490	20240625	7.83	7380	-19.78	20240112	5490	7.83	20240625	14500	-59.17	20230906	5490	7.83	20240625	0.37	N	217270	500	233 억	240326	N	N	3	N	N
150	20240705	120931	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5990	30	2	0.50	149354000	25088	47.88	5970	6020	5880	7740	4180	5960	5953.20	0.52	7481	6233	6096	5983	5846	5733	6040	5790	233	1780	500	3930	10	1	46612150	2792	-17.72	0.71	12	0.05	-338.00	8457.00	14500	20230906	-58.69	5490	20240625	9.11	7380	-18.83	20240112	5490	9.11	20240625	14500	-58.69	20230906	5490	9.11	20240625	0.37	N	217270	500	233 억	240326	N	N	3	N	N
151	20240705	110928	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6000	40	2	0.67	136424260	22932	43.76	5970	6020	5880	7740	4180	5960	5949.08	0.52	8012	6233	6096	5983	5846	5733	6040	5790	233	1780	500	3930	10	1	46612150	2797	-17.75	0.71	12	0.05	-338.00	8457.00	14500	20230906	-58.62	5490	20240625	9.29	7380	-18.70	20240112	5490	9.29	20240625	14500	-58.62	20230906	5490	9.29	20240625	0.37	N	217270	500	233 억	240326	N	N	3	N	N
152	20240705	100929	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5980	20	2	0.34	108926200	18314	34.95	5970	6020	5880	7740	4180	5960	5947.70	0.52	6939	6233	6096	5983	5846	5733	6040	5790	233	1780	500	3930	10	1	46612150	2787	-17.69	0.71	12	0.04	-338.00	8457.00	14500	20230906	-58.76	5490	20240625	8.93	7380	-18.97	20240112	5490	8.93	20240625	14500	-58.76	20230906	5490	8.93	20240625	0.37	N	217270	500	233 억	240326	N	N	3	N	N
153	20240705	090930	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5970	10	2	0.17	18979000	3191	6.09	5970	6010	5880	7740	4180	5960	5947.67	0.52	1571	6233	6096	5983	5846	5733	6040	5790	233	1780	500	3930	10	1	46612150	2783	-17.66	0.71	12	0.01	-338.00	8457.00	14500	20230906	-58.83	5490	20240625	8.74	7380	-19.11	20240112	5490	8.74	20240625	14500	-58.83	20230906	5490	8.74	20240625	0.37	N	217270	500	233 억	240326	N	N	3	N	N
154	20240704	160925	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5960	-110	5	-1.81	312332980	52402	101.39	6120	6120	5870	7890	4250	6070	5960.33	0.54	-12951	6276	6172	6056	5952	5836	6225	6005	233	1820	500	4000	10	1	46612150	2778	-17.63	0.70	12	0.11	-338.00	8457.00	14500	20230906	-58.90	5490	20240625	8.56	7380	-19.24	20240112	5490	8.56	20240625	14500	-58.90	20230906	5490	8.56	20240625	0.38	N	217270	500	233 억	252237	N	N	3	N	N
155	20240704	150929	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5970	-100	5	-1.65	279872250	46987	90.91	6120	6120	5870	7890	4250	6070	5956.38	0.54	-10117	6276	6172	6056	5952	5836	6225	6005	233	1820	500	4000	10	1	46612150	2783	-17.66	0.71	12	0.10	-338.00	8457.00	14500	20230906	-58.83	5490	20240625	8.74	7380	-19.11	20240112	5490	8.74	20240625	14500	-58.83	20230906	5490	8.74	20240625	0.38	N	217270	500	233 억	252237	N	N	0	N	N
156	20240704	140927	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5950	-120	5	-1.98	244660310	41070	79.46	6120	6120	5870	7890	4250	6070	5957.15	0.54	-7304	6276	6172	6056	5952	5836	6225	6005	233	1820	500	4000	10	1	46612150	2773	-17.60	0.70	12	0.09	-338.00	8457.00	14500	20230906	-58.97	5490	20240625	8.38	7380	-19.38	20240112	5490	8.38	20240625	14500	-58.97	20230906	5490	8.38	20240625	0.38	N	217270	500	233 억	252237	N	N	0	N	N
157	20240704	130928	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5950	-120	5	-1.98	235444970	39516	76.46	6120	6120	5870	7890	4250	6070	5958.22	0.54	-6484	6276	6172	6056	5952	5836	6225	6005	233	1820	500	4000	10	1	46612150	2773	-17.60	0.70	12	0.08	-338.00	8457.00	14500	20230906	-58.97	5490	20240625	8.38	7380	-19.38	20240112	5490	8.38	20240625	14500	-58.97	20230906	5490	8.38	20240625	0.38	N	217270	500	233 억	252237	N	N	0	N	N
158	20240704	120927	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5900	-170	5	-2.80	195450020	32724	63.32	6120	6120	5870	7890	4250	6070	5972.68	0.54	-3213	6276	6172	6056	5952	5836	6225	6005	233	1820	500	4000	10	1	46612150	2750	-17.46	0.70	12	0.07	-338.00	8457.00	14500	20230906	-59.31	5490	20240625	7.47	7380	-20.05	20240112	5490	7.47	20240625	14500	-59.31	20230906	5490	7.47	20240625	0.38	N	217270	500	233 억	252237	N	N	0	N	N
159	20240704	110926	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6000	-70	5	-1.15	99231580	16444	31.82	6120	6120	5970	7890	4250	6070	6034.52	0.54	-3846	6276	6172	6056	5952	5836	6225	6005	233	1820	500	4000	10	1	46612150	2797	-17.75	0.71	12	0.04	-338.00	8457.00	14500	20230906	-58.62	5490	20240625	9.29	7380	-18.70	20240112	5490	9.29	20240625	14500	-58.62	20230906	5490	9.29	20240625	0.38	N	217270	500	233 억	252237	N	N	0	N	N
160	20240704	100926	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6060	-10	5	-0.16	51124560	8439	16.33	6120	6120	6010	7890	4250	6070	6058.13	0.54	-530	6276	6172	6056	5952	5836	6225	6005	233	1820	500	4000	10	1	46612150	2825	-17.93	0.72	12	0.02	-338.00	8457.00	14500	20230906	-58.21	5490	20240625	10.38	7380	-17.89	20240112	5490	10.38	20240625	14500	-58.21	20230906	5490	10.38	20240625	0.38	N	217270	500	233 억	252237	N	N	0	N	N
161	20240704	090928	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6080	10	2	0.16	7800290	1283	2.48	6120	6120	6050	7890	4250	6070	6079.73	0.54	270	6276	6172	6056	5952	5836	6225	6005	233	1820	500	4000	10	1	46612150	2834	-17.99	0.72	12	0.00	-338.00	8457.00	14500	20230906	-58.07	5490	20240625	10.75	7380	-17.62	20240112	5490	10.75	20240625	14500	-58.07	20230906	5490	10.75	20240625	0.38	N	217270	500	233 억	252237	N	N	0	N	N
162	20240703	160922	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6070	120	2	2.02	313240540	51683	160.25	5950	6160	5940	7730	4170	5950	6060.80	0.52	8146	6096	6022	5946	5872	5796	6060	5910	233	1780	500	3920	10	1	46612150	2829	-17.96	0.72	12	0.11	-338.00	8457.00	14500	20230906	-58.14	5490	20240625	10.56	7380	-17.75	20240112	5490	10.56	20240625	14500	-58.14	20230906	5490	10.56	20240625	0.37	N	217270	500	233 억	244296	N	N	0	N	N
163	20240703	150925	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6060	110	2	1.85	299478640	49428	153.26	5950	6160	5940	7730	4170	5950	6058.89	0.52	8562	6096	6022	5946	5872	5796	6060	5910	233	1780	500	3920	10	1	46612150	2825	-17.93	0.72	12	0.11	-338.00	8457.00	14500	20230906	-58.21	5490	20240625	10.38	7380	-17.89	20240112	5490	10.38	20240625	14500	-58.21	20230906	5490	10.38	20240625	0.37	N	217270	500	233 억	244296	N	N	0	N	N
164	20240703	140926	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6080	130	2	2.18	251333290	41503	128.69	5950	6160	5940	7730	4170	5950	6055.79	0.52	8257	6096	6022	5946	5872	5796	6060	5910	233	1780	500	3920	10	1	46612150	2834	-17.99	0.72	12	0.09	-338.00	8457.00	14500	20230906	-58.07	5490	20240625	10.75	7380	-17.62	20240112	5490	10.75	20240625	14500	-58.07	20230906	5490	10.75	20240625	0.37	N	217270	500	233 억	244296	N	N	0	N	N
165	20240703	130925	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6130	180	2	3.03	196348250	32516	100.82	5950	6130	5940	7730	4170	5950	6038.51	0.52	9317	6096	6022	5946	5872	5796	6060	5910	233	1780	500	3920	10	1	46612150	2857	-18.14	0.72	12	0.07	-338.00	8457.00	14500	20230906	-57.72	5490	20240625	11.66	7380	-16.94	20240112	5490	11.66	20240625	14500	-57.72	20230906	5490	11.66	20240625	0.37	N	217270	500	233 억	244296	N	N	0	N	N
166	20240703	120924	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6030	80	2	1.34	123609230	20538	63.68	5950	6100	5940	7730	4170	5950	6018.56	0.52	5824	6096	6022	5946	5872	5796	6060	5910	233	1780	500	3920	10	1	46612150	2811	-17.84	0.71	12	0.04	-338.00	8457.00	14500	20230906	-58.41	5490	20240625	9.84	7380	-18.29	20240112	5490	9.84	20240625	14500	-58.41	20230906	5490	9.84	20240625	0.37	N	217270	500	233 억	244296	N	N	0	N	N
167	20240703	110926	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6040	90	2	1.51	107372000	17836	55.30	5950	6100	5940	7730	4170	5950	6019.96	0.52	5512	6096	6022	5946	5872	5796	6060	5910	233	1780	500	3920	10	1	46612150	2815	-17.87	0.71	12	0.04	-338.00	8457.00	14500	20230906	-58.34	5490	20240625	10.02	7380	-18.16	20240112	5490	10.02	20240625	14500	-58.34	20230906	5490	10.02	20240625	0.37	N	217270	500	233 억	244296	N	N	0	N	N
168	20240703	100927	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6020	70	2	1.18	82085530	13628	42.26	5950	6100	5940	7730	4170	5950	6023.30	0.52	5222	6096	6022	5946	5872	5796	6060	5910	233	1780	500	3920	10	1	46612150	2806	-17.81	0.71	12	0.03	-338.00	8457.00	14500	20230906	-58.48	5490	20240625	9.65	7380	-18.43	20240112	5490	9.65	20240625	14500	-58.48	20230906	5490	9.65	20240625	0.37	N	217270	500	233 억	244296	N	N	0	N	N
169	20240703	090924	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5960	10	2	0.17	5960410	1002	3.11	5950	5960	5940	7730	4170	5950	5948.51	0.52	-43	6096	6022	5946	5872	5796	6060	5910	233	1780	500	3920	10	1	46612150	2778	-17.63	0.70	12	0.00	-338.00	8457.00	14500	20230906	-58.90	5490	20240625	8.56	7380	-19.24	20240112	5490	8.56	20240625	14500	-58.90	20230906	5490	8.56	20240625	0.37	N	217270	500	233 억	244296	N	N	0	N	N
170	20240702	160921	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5950	-70	5	-1.16	182325330	30770	62.53	5930	6020	5870	7820	4220	6020	5925.43	0.52	317	6213	6116	6003	5906	5793	6060	5850	233	1800	500	3970	10	1	46612150	2773	-17.60	0.70	12	0.07	-338.00	8457.00	14500	20230906	-58.97	5490	20240625	8.38	7380	-19.38	20240112	5490	8.38	20240625	14500	-58.97	20230906	5490	8.38	20240625	0.39	N	217270	500	233 억	243999	N	N	0	N	N
171	20240702	150922	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5940	-80	5	-1.33	170795740	28826	58.58	5930	6020	5870	7820	4220	6020	5925.06	0.52	766	6213	6116	6003	5906	5793	6060	5850	233	1800	500	3970	10	1	46612150	2769	-17.57	0.70	12	0.06	-338.00	8457.00	14500	20230906	-59.03	5490	20240625	8.20	7380	-19.51	20240112	5490	8.20	20240625	14500	-59.03	20230906	5490	8.20	20240625	0.39	N	217270	500	233 억	243999	N	N	0	N	N
172	20240702	140923	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5920	-100	5	-1.66	142080020	23966	48.70	5930	6020	5870	7820	4220	6020	5928.40	0.52	-2483	6213	6116	6003	5906	5793	6060	5850	233	1800	500	3970	10	1	46612150	2759	-17.51	0.70	12	0.05	-338.00	8457.00	14500	20230906	-59.17	5490	20240625	7.83	7380	-19.78	20240112	5490	7.83	20240625	14500	-59.17	20230906	5490	7.83	20240625	0.39	N	217270	500	233 억	243999	N	N	0	N	N
173	20240702	130923	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5970	-50	5	-0.83	130870310	22075	44.86	5930	6020	5870	7820	4220	6020	5928.44	0.52	-2891	6213	6116	6003	5906	5793	6060	5850	233	1800	500	3970	10	1	46612150	2783	-17.66	0.71	12	0.05	-338.00	8457.00	14500	20230906	-58.83	5490	20240625	8.74	7380	-19.11	20240112	5490	8.74	20240625	14500	-58.83	20230906	5490	8.74	20240625	0.39	N	217270	500	233 억	243999	N	N	0	N	N
174	20240702	120924	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5970	-50	5	-0.83	113631290	19177	38.97	5930	6020	5870	7820	4220	6020	5925.39	0.52	-3227	6213	6116	6003	5906	5793	6060	5850	233	1800	500	3970	10	1	46612150	2783	-17.66	0.71	12	0.04	-338.00	8457.00	14500	20230906	-58.83	5490	20240625	8.74	7380	-19.11	20240112	5490	8.74	20240625	14500	-58.83	20230906	5490	8.74	20240625	0.39	N	217270	500	233 억	243999	N	N	0	N	N
175	20240702	110922	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5930	-90	5	-1.50	80924870	13670	27.78	5930	6020	5870	7820	4220	6020	5919.89	0.52	-5696	6213	6116	6003	5906	5793	6060	5850	233	1800	500	3970	10	1	46612150	2764	-17.54	0.70	12	0.03	-338.00	8457.00	14500	20230906	-59.10	5490	20240625	8.01	7380	-19.65	20240112	5490	8.01	20240625	14500	-59.10	20230906	5490	8.01	20240625	0.39	N	217270	500	233 억	243999	N	N	0	N	N
176	20240702	100922	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5900	-120	5	-1.99	68944520	11648	23.67	5930	6020	5870	7820	4220	6020	5919.00	0.52	-4869	6213	6116	6003	5906	5793	6060	5850	233	1800	500	3970	10	1	46612150	2750	-17.46	0.70	12	0.02	-338.00	8457.00	14500	20230906	-59.31	5490	20240625	7.47	7380	-20.05	20240112	5490	7.47	20240625	14500	-59.31	20230906	5490	7.47	20240625	0.39	N	217270	500	233 억	243999	N	N	0	N	N
177	20240702	090923	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5960	-60	5	-1.00	4566050	766	1.56	5930	6020	5930	7820	4220	6020	5960.90	0.52	-243	6213	6116	6003	5906	5793	6060	5850	233	1800	500	3970	10	1	46612150	2778	-17.63	0.70	12	0.00	-338.00	8457.00	14500	20230906	-58.90	5490	20240625	8.56	7380	-19.24	20240112	5490	8.56	20240625	14500	-58.90	20230906	5490	8.56	20240625	0.39	N	217270	500	233 억	243999	N	N	0	N	N
178	20240701	160919	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6020	-10	5	-0.17	289944430	48633	69.60	6030	6100	5890	7830	4230	6030	5961.69	0.50	10325	6390	6210	6090	5910	5790	6180	5880	233	1800	500	3970	10	1	46612150	2806	-17.81	0.71	12	0.10	-338.00	8457.00	14500	20230906	-58.48	5490	20240625	9.65	7380	-18.43	20240112	5490	9.65	20240625	14500	-58.48	20230906	5490	9.65	20240625	0.38	N	217270	500	233 억	233705	N	N	0	N	N
179	20240701	150922	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6010	-20	5	-0.33	277300040	46532	66.60	6030	6100	5890	7830	4230	6030	5959.34	0.50	10633	6390	6210	6090	5910	5790	6180	5880	233	1800	500	3970	10	1	46612150	2801	-17.78	0.71	12	0.10	-338.00	8457.00	14500	20230906	-58.55	5490	20240625	9.47	7380	-18.56	20240112	5490	9.47	20240625	14500	-58.55	20230906	5490	9.47	20240625	0.38	N	217270	500	233 억	233705	N	N	0	N	N
180	20240701	140920	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5970	-60	5	-1.00	259793630	43619	62.43	6030	6100	5890	7830	4230	6030	5955.97	0.50	12265	6390	6210	6090	5910	5790	6180	5880	233	1800	500	3970	10	1	46612150	2783	-17.66	0.71	12	0.09	-338.00	8457.00	14500	20230906	-58.83	5490	20240625	8.74	7380	-19.11	20240112	5490	8.74	20240625	14500	-58.83	20230906	5490	8.74	20240625	0.38	N	217270	500	233 억	233705	N	N	0	N	N
181	20240701	130920	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6020	-10	5	-0.17	205838150	34641	49.58	6030	6060	5890	7830	4230	6030	5942.04	0.50	12826	6390	6210	6090	5910	5790	6180	5880	233	1800	500	3970	10	1	46612150	2806	-17.81	0.71	12	0.07	-338.00	8457.00	14500	20230906	-58.48	5490	20240625	9.65	7380	-18.43	20240112	5490	9.65	20240625	14500	-58.48	20230906	5490	9.65	20240625	0.38	N	217270	500	233 억	233705	N	N	0	N	N
182	20240701	120921	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5990	-40	5	-0.66	194861140	32809	46.96	6030	6060	5890	7830	4230	6030	5939.26	0.50	13617	6390	6210	6090	5910	5790	6180	5880	233	1800	500	3970	10	1	46612150	2792	-17.72	0.71	12	0.07	-338.00	8457.00	14500	20230906	-58.69	5490	20240625	9.11	7380	-18.83	20240112	5490	9.11	20240625	14500	-58.69	20230906	5490	9.11	20240625	0.38	N	217270	500	233 억	233705	N	N	0	N	N
183	20240701	110918	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5970	-60	5	-1.00	182698930	30769	44.04	6030	6060	5890	7830	4230	6030	5937.76	0.50	12493	6390	6210	6090	5910	5790	6180	5880	233	1800	500	3970	10	1	46612150	2783	-17.66	0.71	12	0.07	-338.00	8457.00	14500	20230906	-58.83	5490	20240625	8.74	7380	-19.11	20240112	5490	8.74	20240625	14500	-58.83	20230906	5490	8.74	20240625	0.38	N	217270	500	233 억	233705	N	N	0	N	N
184	20240701	100917	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5960	-70	5	-1.16	156169520	26321	37.67	6030	6060	5890	7830	4230	6030	5933.27	0.50	10196	6390	6210	6090	5910	5790	6180	5880	233	1800	500	3970	10	1	46612150	2778	-17.63	0.70	12	0.06	-338.00	8457.00	14500	20230906	-58.90	5490	20240625	8.56	7380	-19.24	20240112	5490	8.56	20240625	14500	-58.90	20230906	5490	8.56	20240625	0.38	N	217270	500	233 억	233705	N	N	0	N	N
185	20240701	090915	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5970	-60	5	-1.00	32214590	5405	7.74	6030	6060	5910	7830	4230	6030	5960.15	0.50	2296	6390	6210	6090	5910	5790	6180	5880	233	1800	500	3970	10	1	46612150	2783	-17.66	0.71	12	0.01	-338.00	8457.00	14500	20230906	-58.83	5490	20240625	8.74	7380	-19.11	20240112	5490	8.74	20240625	14500	-58.83	20230906	5490	8.74	20240625	0.38	N	217270	500	233 억	233705	N	N	0	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History