KissMeData/099750/price/prices-20240701.csv at fe84d91987fda4cc4bb59635a4e4307b02ffb636

Files

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

80 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	160754	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15610	30	2	0.19	92989550	5952	60.83	15400	15940	15400	20250	10910	15580	15623.24	0.42	-884	16280	15930	15700	15350	15120	16105	15525	34	4670	500	10590	10	1	6834776	1067	88.19	2.95	03	0.09	177.00	5284.00	27900	20230922	-44.05	15210	20240429	2.63	23250	-32.86	20240219	15210	2.63	20240429	27900	-44.05	20230922	15210	2.63	20240429	1.26	N	099750	500	34 억	28396	N	N	0	N	N
3	20240731	150804	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15630	50	2	0.32	85154670	5448	55.68	15400	15940	15400	20250	10910	15580	15630.45	0.42	-845	16280	15930	15700	15350	15120	16105	15525	34	4670	500	10590	10	1	6834776	1068	88.31	2.96	03	0.08	177.00	5284.00	27900	20230922	-43.98	15210	20240429	2.76	23250	-32.77	20240219	15210	2.76	20240429	27900	-43.98	20230922	15210	2.76	20240429	1.26	N	099750	500	34 억	28396	N	N	0	N	N
4	20240731	140804	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15620	40	2	0.26	73884560	4722	48.26	15400	15940	15400	20250	10910	15580	15646.88	0.42	-768	16280	15930	15700	15350	15120	16105	15525	34	4670	500	10590	10	1	6834776	1068	88.25	2.96	03	0.07	177.00	5284.00	27900	20230922	-44.01	15210	20240429	2.70	23250	-32.82	20240219	15210	2.70	20240429	27900	-44.01	20230922	15210	2.70	20240429	1.26	N	099750	500	34 억	28396	N	N	0	N	N
5	20240731	130801	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15700	120	2	0.77	27767930	1768	18.07	15400	15940	15400	20250	10910	15580	15705.84	0.42	-717	16280	15930	15700	15350	15120	16105	15525	34	4670	500	10590	10	1	6834776	1073	88.70	2.97	03	0.03	177.00	5284.00	27900	20230922	-43.73	15210	20240429	3.22	23250	-32.47	20240219	15210	3.22	20240429	27900	-43.73	20230922	15210	3.22	20240429	1.26	N	099750	500	34 억	28396	N	N	0	N	N
6	20240731	120801	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15770	190	2	1.22	23735870	1512	15.45	15400	15940	15400	20250	10910	15580	15698.33	0.42	-645	16280	15930	15700	15350	15120	16105	15525	34	4670	500	10590	10	1	6834776	1078	89.10	2.98	03	0.02	177.00	5284.00	27900	20230922	-43.48	15210	20240429	3.68	23250	-32.17	20240219	15210	3.68	20240429	27900	-43.48	20230922	15210	3.68	20240429	1.26	N	099750	500	34 억	28396	N	N	0	N	N
7	20240731	110803	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15780	200	2	1.28	14595550	932	9.53	15400	15940	15400	20250	10910	15580	15660.46	0.42	-80	16280	15930	15700	15350	15120	16105	15525	34	4670	500	10590	10	1	6834776	1079	89.15	2.99	03	0.01	177.00	5284.00	27900	20230922	-43.44	15210	20240429	3.75	23250	-32.13	20240219	15210	3.75	20240429	27900	-43.44	20230922	15210	3.75	20240429	1.26	N	099750	500	34 억	28396	N	N	0	N	N
8	20240731	100801	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15800	220	2	1.41	10531310	673	6.88	15400	15940	15400	20250	10910	15580	15648.31	0.42	-35	16280	15930	15700	15350	15120	16105	15525	34	4670	500	10590	10	1	6834776	1080	89.27	2.99	03	0.01	177.00	5284.00	27900	20230922	-43.37	15210	20240429	3.88	23250	-32.04	20240219	15210	3.88	20240429	27900	-43.37	20230922	15210	3.88	20240429	1.26	N	099750	500	34 억	28396	N	N	0	N	N
9	20240731	090758	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15490	-90	5	-0.58	4333400	280	2.86	15400	15940	15400	20250	10910	15580	15476.43	0.42	-3	16280	15930	15700	15350	15120	16105	15525	34	4670	500	10590	10	1	6834776	1059	87.51	2.93	03	0.00	177.00	5284.00	27900	20230922	-44.48	15210	20240429	1.84	23250	-33.38	20240219	15210	1.84	20240429	27900	-44.48	20230922	15210	1.84	20240429	1.26	N	099750	500	34 억	28396	N	N	0	N	N
10	20240730	160740	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15580	-30	5	-0.19	153289430	9784	42.85	15470	16050	15470	20250	10930	15610	15667.45	0.44	-1786	16710	16160	15800	15250	14890	15980	15070	34	4640	500	10610	10	1	6834776	1065	88.02	2.95	03	0.14	177.00	5284.00	27900	20230922	-44.16	15210	20240429	2.43	23250	-32.99	20240219	15210	2.43	20240429	27900	-44.16	20230922	15210	2.43	20240429	1.27	N	099750	500	34 억	30178	N	N	0	N	N
11	20240730	150754	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15740	130	2	0.83	140156230	8942	39.17	15470	16050	15470	20250	10930	15610	15673.92	0.44	-1297	16710	16160	15800	15250	14890	15980	15070	34	4640	500	10610	10	1	6834776	1076	88.93	2.98	03	0.13	177.00	5284.00	27900	20230922	-43.58	15210	20240429	3.48	23250	-32.30	20240219	15210	3.48	20240429	27900	-43.58	20230922	15210	3.48	20240429	1.27	N	099750	500	34 억	30178	N	N	0	N	N
12	20240730	140744	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15770	160	2	1.02	135179960	8624	37.77	15470	16050	15470	20250	10930	15610	15674.86	0.44	-1124	16710	16160	15800	15250	14890	15980	15070	34	4640	500	10610	10	1	6834776	1078	89.10	2.98	03	0.13	177.00	5284.00	27900	20230922	-43.48	15210	20240429	3.68	23250	-32.17	20240219	15210	3.68	20240429	27900	-43.48	20230922	15210	3.68	20240429	1.27	N	099750	500	34 억	30178	N	N	0	N	N
13	20240730	130752	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15780	170	2	1.09	102027440	6521	28.56	15470	16050	15470	20250	10930	15610	15645.98	0.44	-371	16710	16160	15800	15250	14890	15980	15070	34	4640	500	10610	10	1	6834776	1079	89.15	2.99	03	0.10	177.00	5284.00	27900	20230922	-43.44	15210	20240429	3.75	23250	-32.13	20240219	15210	3.75	20240429	27900	-43.44	20230922	15210	3.75	20240429	1.27	N	099750	500	34 억	30178	N	N	0	N	N
14	20240730	120744	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15820	210	2	1.35	99398300	6354	27.83	15470	16050	15470	20250	10930	15610	15643.42	0.44	-367	16710	16160	15800	15250	14890	15980	15070	34	4640	500	10610	10	1	6834776	1081	89.38	2.99	03	0.09	177.00	5284.00	27900	20230922	-43.30	15210	20240429	4.01	23250	-31.96	20240219	15210	4.01	20240429	27900	-43.30	20230922	15210	4.01	20240429	1.27	N	099750	500	34 억	30178	N	N	0	N	N
15	20240730	110752	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15760	150	2	0.96	96593380	6176	27.05	15470	16050	15470	20250	10930	15610	15640.12	0.44	-294	16710	16160	15800	15250	14890	15980	15070	34	4640	500	10610	10	1	6834776	1077	89.04	2.98	03	0.09	177.00	5284.00	27900	20230922	-43.51	15210	20240429	3.62	23250	-32.22	20240219	15210	3.62	20240429	27900	-43.51	20230922	15210	3.62	20240429	1.27	N	099750	500	34 억	30178	N	N	0	N	N
16	20240730	100752	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15680	70	2	0.45	77773130	4981	21.82	15470	16050	15470	20250	10930	15610	15613.96	0.44	373	16710	16160	15800	15250	14890	15980	15070	34	4640	500	10610	10	1	6834776	1072	88.59	2.97	03	0.07	177.00	5284.00	27900	20230922	-43.80	15210	20240429	3.09	23250	-32.56	20240219	15210	3.09	20240429	27900	-43.80	20230922	15210	3.09	20240429	1.27	N	099750	500	34 억	30178	N	N	0	N	N
17	20240730	090756	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15660	50	2	0.32	8771020	550	2.41	15470	16050	15470	20250	10930	15610	15947.31	0.44	-473	16710	16160	15800	15250	14890	15980	15070	34	4640	500	10610	10	1	6834776	1070	88.47	2.96	03	0.01	177.00	5284.00	27900	20230922	-43.87	15210	20240429	2.96	23250	-32.65	20240219	15210	2.96	20240429	27900	-43.87	20230922	15210	2.96	20240429	1.27	N	099750	500	34 억	30178	N	N	0	N	N
18	20240729	160739	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15610	-190	5	-1.20	356842400	22828	287.69	15830	16350	15440	20500	11060	15800	15631.88	0.41	1883	16320	16060	15910	15650	15500	15985	15575	34	4700	500	10740	10	1	6834776	1067	88.19	2.95	03	0.33	177.00	5284.00	27900	20230922	-44.05	15210	20240429	2.63	23250	-32.86	20240219	15210	2.63	20240429	27900	-44.05	20230922	15210	2.63	20240429	1.26	N	099750	500	34 억	28182	N	N	0	N	N
19	20240729	150751	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15660	-140	5	-0.89	351367810	22478	283.28	15830	16350	15440	20500	11060	15800	15631.63	0.41	1974	16320	16060	15910	15650	15500	15985	15575	34	4700	500	10740	10	1	6834776	1070	88.47	2.96	03	0.33	177.00	5284.00	27900	20230922	-43.87	15210	20240429	2.96	23250	-32.65	20240219	15210	2.96	20240429	27900	-43.87	20230922	15210	2.96	20240429	1.26	N	099750	500	34 억	28182	N	N	0	N	N
20	20240729	140756	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15660	-140	5	-0.89	323329720	20687	260.71	15830	16350	15440	20500	11060	15800	15629.61	0.41	3409	16320	16060	15910	15650	15500	15985	15575	34	4700	500	10740	10	1	6834776	1070	88.47	2.96	03	0.30	177.00	5284.00	27900	20230922	-43.87	15210	20240429	2.96	23250	-32.65	20240219	15210	2.96	20240429	27900	-43.87	20230922	15210	2.96	20240429	1.26	N	099750	500	34 억	28182	N	N	0	N	N
21	20240729	130756	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15640	-160	5	-1.01	307554450	19677	247.98	15830	16350	15440	20500	11060	15800	15630.15	0.41	3675	16320	16060	15910	15650	15500	15985	15575	34	4700	500	10740	10	1	6834776	1069	88.36	2.96	03	0.29	177.00	5284.00	27900	20230922	-43.94	15210	20240429	2.83	23250	-32.73	20240219	15210	2.83	20240429	27900	-43.94	20230922	15210	2.83	20240429	1.26	N	099750	500	34 억	28182	N	N	0	N	N
22	20240729	120752	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15630	-170	5	-1.08	303587070	19423	244.78	15830	16350	15440	20500	11060	15800	15630.29	0.41	3675	16320	16060	15910	15650	15500	15985	15575	34	4700	500	10740	10	1	6834776	1068	88.31	2.96	03	0.28	177.00	5284.00	27900	20230922	-43.98	15210	20240429	2.76	23250	-32.77	20240219	15210	2.76	20240429	27900	-43.98	20230922	15210	2.76	20240429	1.26	N	099750	500	34 억	28182	N	N	0	N	N
23	20240729	110745	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15610	-190	5	-1.20	291662030	18660	235.16	15830	16350	15440	20500	11060	15800	15630.33	0.41	3779	16320	16060	15910	15650	15500	15985	15575	34	4700	500	10740	10	1	6834776	1067	88.19	2.95	03	0.27	177.00	5284.00	27900	20230922	-44.05	15210	20240429	2.63	23250	-32.86	20240219	15210	2.63	20240429	27900	-44.05	20230922	15210	2.63	20240429	1.26	N	099750	500	34 억	28182	N	N	0	N	N
24	20240729	100743	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15650	-150	5	-0.95	257719630	16486	207.76	15830	16350	15440	20500	11060	15800	15632.64	0.41	4140	16320	16060	15910	15650	15500	15985	15575	34	4700	500	10740	10	1	6834776	1070	88.42	2.96	03	0.24	177.00	5284.00	27900	20230922	-43.91	15210	20240429	2.89	23250	-32.69	20240219	15210	2.89	20240429	27900	-43.91	20230922	15210	2.89	20240429	1.26	N	099750	500	34 억	28182	N	N	0	N	N
25	20240729	090742	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16320	520	2	3.29	40046660	2500	31.51	15830	16350	15800	20500	11060	15800	16018.66	0.41	321	16320	16060	15910	15650	15500	15985	15575	34	4700	500	10740	10	1	6834776	1115	92.20	3.09	03	0.04	177.00	5284.00	27900	20230922	-41.51	15210	20240429	7.30	23250	-29.81	20240219	15210	7.30	20240429	27900	-41.51	20230922	15210	7.30	20240429	1.26	N	099750	500	34 억	28182	N	N	0	N	N
26	20240726	160731	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15800	40	2	0.25	125735150	7935	56.05	15820	16170	15760	20450	11040	15760	15845.64	0.41	16	16213	15986	15873	15646	15533	15930	15590	34	4690	500	10710	10	1	6834776	1080	89.27	2.99	03	0.12	177.00	5284.00	27900	20230922	-43.37	15210	20240429	3.88	23250	-32.04	20240219	15210	3.88	20240429	27900	-43.37	20230922	15210	3.88	20240429	1.24	N	099750	500	34 억	28166	N	N	0	N	N
27	20240726	150740	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15870	110	2	0.70	123966010	7823	55.26	15820	16170	15760	20450	11040	15760	15846.35	0.41	58	16213	15986	15873	15646	15533	15930	15590	34	4690	500	10710	10	1	6834776	1085	89.66	3.00	03	0.11	177.00	5284.00	27900	20230922	-43.12	15210	20240429	4.34	23250	-31.74	20240219	15210	4.34	20240429	27900	-43.12	20230922	15210	4.34	20240429	1.24	N	099750	500	34 억	28166	N	N	0	N	N
28	20240726	140740	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15890	130	2	0.82	71940490	4528	31.98	15820	16170	15760	20450	11040	15760	15887.92	0.41	-56	16213	15986	15873	15646	15533	15930	15590	34	4690	500	10710	10	1	6834776	1086	89.77	3.01	03	0.07	177.00	5284.00	27900	20230922	-43.05	15210	20240429	4.47	23250	-31.66	20240219	15210	4.47	20240429	27900	-43.05	20230922	15210	4.47	20240429	1.24	N	099750	500	34 억	28166	N	N	0	N	N
29	20240726	130740	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15770	10	2	0.06	63896660	4018	28.38	15820	16170	15770	20450	11040	15760	15902.60	0.41	-56	16213	15986	15873	15646	15533	15930	15590	34	4690	500	10710	10	1	6834776	1078	89.10	2.98	03	0.06	177.00	5284.00	27900	20230922	-43.48	15210	20240429	3.68	23250	-32.17	20240219	15210	3.68	20240429	27900	-43.48	20230922	15210	3.68	20240429	1.24	N	099750	500	34 억	28166	N	N	0	N	N
30	20240726	120743	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15900	140	2	0.89	49273860	3093	21.85	15820	16170	15810	20450	11040	15760	15930.77	0.41	-159	16213	15986	15873	15646	15533	15930	15590	34	4690	500	10710	10	1	6834776	1087	89.83	3.01	03	0.05	177.00	5284.00	27900	20230922	-43.01	15210	20240429	4.54	23250	-31.61	20240219	15210	4.54	20240429	27900	-43.01	20230922	15210	4.54	20240429	1.24	N	099750	500	34 억	28166	N	N	0	N	N
31	20240726	110742	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15930	170	2	1.08	33550460	2106	14.88	15820	16170	15810	20450	11040	15760	15930.89	0.41	-189	16213	15986	15873	15646	15533	15930	15590	34	4690	500	10710	10	1	6834776	1089	90.00	3.01	03	0.03	177.00	5284.00	27900	20230922	-42.90	15210	20240429	4.73	23250	-31.48	20240219	15210	4.73	20240429	27900	-42.90	20230922	15210	4.73	20240429	1.24	N	099750	500	34 억	28166	N	N	0	N	N
32	20240726	100740	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15940	180	2	1.14	26817460	1683	11.89	15820	16170	15820	20450	11040	15760	15934.32	0.41	-353	16213	15986	15873	15646	15533	15930	15590	34	4690	500	10710	10	1	6834776	1089	90.06	3.02	03	0.02	177.00	5284.00	27900	20230922	-42.87	15210	20240429	4.80	23250	-31.44	20240219	15210	4.80	20240429	27900	-42.87	20230922	15210	4.80	20240429	1.24	N	099750	500	34 억	28166	N	N	0	N	N
33	20240726	090733	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16030	270	2	1.71	5727750	360	2.54	15820	16170	15820	20450	11040	15760	15910.42	0.41	-59	16213	15986	15873	15646	15533	15930	15590	34	4690	500	10710	10	1	6834776	1096	90.56	3.03	03	0.01	177.00	5284.00	27900	20230922	-42.54	15210	20240429	5.39	23250	-31.05	20240219	15210	5.39	20240429	27900	-42.54	20230922	15210	5.39	20240429	1.24	N	099750	500	34 억	28166	N	N	0	N	N
34	20240725	160735	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15760	-310	5	-1.93	224294380	14157	81.73	15980	16100	15760	20850	11250	16070	15843.36	0.39	1379	16496	16282	16086	15872	15676	16390	15980	34	4780	500	10920	10	1	6834776	1077	89.04	2.98	03	0.21	177.00	5284.00	27900	20230922	-43.51	15210	20240429	3.62	23250	-32.22	20240219	15210	3.62	20240429	27900	-43.51	20230922	15210	3.62	20240429	1.22	N	099750	500	34 억	26738	N	N	0	N	N
35	20240725	150746	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15880	-190	5	-1.18	200034940	12618	72.85	15980	16100	15780	20850	11250	16070	15853.14	0.39	1765	16496	16282	16086	15872	15676	16390	15980	34	4780	500	10920	10	1	6834776	1085	89.72	3.01	03	0.18	177.00	5284.00	27900	20230922	-43.08	15210	20240429	4.40	23250	-31.70	20240219	15210	4.40	20240429	27900	-43.08	20230922	15210	4.40	20240429	1.22	N	099750	500	34 억	26738	N	N	0	N	N
36	20240725	140745	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15820	-250	5	-1.56	169316650	10675	61.63	15980	16100	15780	20850	11250	16070	15861.04	0.39	1587	16496	16282	16086	15872	15676	16390	15980	34	4780	500	10920	10	1	6834776	1081	89.38	2.99	03	0.16	177.00	5284.00	27900	20230922	-43.30	15210	20240429	4.01	23250	-31.96	20240219	15210	4.01	20240429	27900	-43.30	20230922	15210	4.01	20240429	1.22	N	099750	500	34 억	26738	N	N	0	N	N
37	20240725	130738	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15810	-260	5	-1.62	113748360	7177	41.44	15980	16100	15780	20850	11250	16070	15849.01	0.39	-438	16496	16282	16086	15872	15676	16390	15980	34	4780	500	10920	10	1	6834776	1081	89.32	2.99	03	0.11	177.00	5284.00	27900	20230922	-43.33	15210	20240429	3.94	23250	-32.00	20240219	15210	3.94	20240429	27900	-43.33	20230922	15210	3.94	20240429	1.22	N	099750	500	34 억	26738	N	N	0	N	N
38	20240725	120743	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15800	-270	5	-1.68	111641960	7044	40.67	15980	16100	15780	20850	11250	16070	15849.23	0.39	-453	16496	16282	16086	15872	15676	16390	15980	34	4780	500	10920	10	1	6834776	1080	89.27	2.99	03	0.10	177.00	5284.00	27900	20230922	-43.37	15210	20240429	3.88	23250	-32.04	20240219	15210	3.88	20240429	27900	-43.37	20230922	15210	3.88	20240429	1.22	N	099750	500	34 억	26738	N	N	0	N	N
39	20240725	110738	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15900	-170	5	-1.06	78943910	4975	28.72	15980	16100	15800	20850	11250	16070	15868.12	0.39	-841	16496	16282	16086	15872	15676	16390	15980	34	4780	500	10920	10	1	6834776	1087	89.83	3.01	03	0.07	177.00	5284.00	27900	20230922	-43.01	15210	20240429	4.54	23250	-31.61	20240219	15210	4.54	20240429	27900	-43.01	20230922	15210	4.54	20240429	1.22	N	099750	500	34 억	26738	N	N	0	N	N
40	20240725	100736	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15900	-170	5	-1.06	55800180	3518	20.31	15980	16100	15800	20850	11250	16070	15861.34	0.39	-820	16496	16282	16086	15872	15676	16390	15980	34	4780	500	10920	10	1	6834776	1087	89.83	3.01	03	0.05	177.00	5284.00	27900	20230922	-43.01	15210	20240429	4.54	23250	-31.61	20240219	15210	4.54	20240429	27900	-43.01	20230922	15210	4.54	20240429	1.22	N	099750	500	34 억	26738	N	N	0	N	N
41	20240725	090734	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15980	-90	5	-0.56	1070780	67	0.39	15980	16100	15980	20850	11250	16070	15981.79	0.39	-10	16496	16282	16086	15872	15676	16390	15980	34	4780	500	10920	10	1	6834776	1092	90.28	3.02	03	0.00	177.00	5284.00	27900	20230922	-42.72	15210	20240429	5.06	23250	-31.27	20240219	15210	5.06	20240429	27900	-42.72	20230922	15210	5.06	20240429	1.22	N	099750	500	34 억	26738	N	N	0	N	N
42	20240724	160731	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16070	80	2	0.50	277847020	17320	105.72	15990	16300	15890	20750	11200	15990	16041.96	0.32	4541	16583	16286	16103	15806	15623	16195	15715	34	4760	500	10870	10	1	6834776	1098	90.79	3.04	03	0.25	177.00	5284.00	27900	20230922	-42.40	15210	20240429	5.65	23250	-30.88	20240219	15210	5.65	20240429	27900	-42.40	20230922	15210	5.65	20240429	1.27	N	099750	500	34 억	22130	N	N	0	N	N
43	20240724	150742	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15990	0	3	0.00	258293190	16094	98.24	15990	16300	15890	20750	11200	15990	16049.04	0.32	4508	16583	16286	16103	15806	15623	16195	15715	34	4760	500	10870	10	1	6834776	1093	90.34	3.03	03	0.24	177.00	5284.00	27900	20230922	-42.69	15210	20240429	5.13	23250	-31.23	20240219	15210	5.13	20240429	27900	-42.69	20230922	15210	5.13	20240429	1.27	N	099750	500	34 억	22130	N	N	0	N	N
44	20240724	140737	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16270	280	2	1.75	222796480	13884	84.75	15990	16300	15890	20750	11200	15990	16047.00	0.32	3195	16583	16286	16103	15806	15623	16195	15715	34	4760	500	10870	10	1	6834776	1112	91.92	3.08	03	0.20	177.00	5284.00	27900	20230922	-41.68	15210	20240429	6.97	23250	-30.02	20240219	15210	6.97	20240429	27900	-41.68	20230922	15210	6.97	20240429	1.27	N	099750	500	34 억	22130	N	N	0	N	N
45	20240724	130743	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15990	0	3	0.00	128930320	8063	49.22	15990	16140	15890	20750	11200	15990	15990.37	0.32	198	16583	16286	16103	15806	15623	16195	15715	34	4760	500	10870	10	1	6834776	1093	90.34	3.03	03	0.12	177.00	5284.00	27900	20230922	-42.69	15210	20240429	5.13	23250	-31.23	20240219	15210	5.13	20240429	27900	-42.69	20230922	15210	5.13	20240429	1.27	N	099750	500	34 억	22130	N	N	0	N	N
46	20240724	120741	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15990	0	3	0.00	125508020	7849	47.91	15990	16140	15890	20750	11200	15990	15990.32	0.32	157	16583	16286	16103	15806	15623	16195	15715	34	4760	500	10870	10	1	6834776	1093	90.34	3.03	03	0.11	177.00	5284.00	27900	20230922	-42.69	15210	20240429	5.13	23250	-31.23	20240219	15210	5.13	20240429	27900	-42.69	20230922	15210	5.13	20240429	1.27	N	099750	500	34 억	22130	N	N	0	N	N
47	20240724	110738	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16050	60	2	0.38	99831650	6243	38.11	15990	16140	15900	20750	11200	15990	15990.97	0.32	-481	16583	16286	16103	15806	15623	16195	15715	34	4760	500	10870	10	1	6834776	1097	90.68	3.04	03	0.09	177.00	5284.00	27900	20230922	-42.47	15210	20240429	5.52	23250	-30.97	20240219	15210	5.52	20240429	27900	-42.47	20230922	15210	5.52	20240429	1.27	N	099750	500	34 억	22130	N	N	0	N	N
48	20240724	100800	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16010	20	2	0.13	21698270	1354	8.26	15990	16140	15990	20750	11200	15990	16025.31	0.32	-952	16583	16286	16103	15806	15623	16195	15715	34	4760	500	10870	10	1	6834776	1094	90.45	3.03	03	0.02	177.00	5284.00	27900	20230922	-42.62	15210	20240429	5.26	23250	-31.14	20240219	15210	5.26	20240429	27900	-42.62	20230922	15210	5.26	20240429	1.27	N	099750	500	34 억	22130	N	N	0	N	N
49	20240724	090733	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16050	60	2	0.38	5772890	361	2.20	15990	16050	15990	20750	11200	15990	15991.39	0.32	-353	16583	16286	16103	15806	15623	16195	15715	34	4760	500	10870	10	1	6834776	1097	90.68	3.04	03	0.01	177.00	5284.00	27900	20230922	-42.47	15210	20240429	5.52	23250	-30.97	20240219	15210	5.52	20240429	27900	-42.47	20230922	15210	5.52	20240429	1.27	N	099750	500	34 억	22130	N	N	0	N	N
50	20240723	160727	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15990	-300	5	-1.84	262707460	16301	58.19	16120	16400	15920	21150	11410	16290	16116.16	0.29	2495	17323	16806	16433	15916	15543	16620	15730	34	4860	500	11070	10	1	6834776	1093	90.34	3.03	03	0.24	177.00	5284.00	27900	20230922	-42.69	15210	20240429	5.13	23250	-31.23	20240219	15210	5.13	20240429	27900	-42.69	20230922	15210	5.13	20240429	1.27	N	099750	500	34 억	19633	N	N	0	N	N
51	20240723	150744	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16000	-290	5	-1.78	232188530	14388	51.37	16120	16400	15980	21150	11410	16290	16137.65	0.29	2321	17323	16806	16433	15916	15543	16620	15730	34	4860	500	11070	10	1	6834776	1094	90.40	3.03	03	0.21	177.00	5284.00	27900	20230922	-42.65	15210	20240429	5.19	23250	-31.18	20240219	15210	5.19	20240429	27900	-42.65	20230922	15210	5.19	20240429	1.27	N	099750	500	34 억	19633	N	N	0	N	N
52	20240723	140731	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16100	-190	5	-1.17	181842690	11244	40.14	16120	16400	16020	21150	11410	16290	16172.42	0.29	2795	17323	16806	16433	15916	15543	16620	15730	34	4860	500	11070	10	1	6834776	1100	90.96	3.05	03	0.16	177.00	5284.00	27900	20230922	-42.29	15210	20240429	5.85	23250	-30.75	20240219	15210	5.85	20240429	27900	-42.29	20230922	15210	5.85	20240429	1.27	N	099750	500	34 억	19633	N	N	0	N	N
53	20240723	130727	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16030	-260	5	-1.60	168207010	10395	37.11	16120	16400	16030	21150	11410	16290	16181.53	0.29	3053	17323	16806	16433	15916	15543	16620	15730	34	4860	500	11070	10	1	6834776	1096	90.56	3.03	03	0.15	177.00	5284.00	27900	20230922	-42.54	15210	20240429	5.39	23250	-31.05	20240219	15210	5.39	20240429	27900	-42.54	20230922	15210	5.39	20240429	1.27	N	099750	500	34 억	19633	N	N	0	N	N
54	20240723	120733	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16110	-180	5	-1.10	164098210	10139	36.20	16120	16400	16030	21150	11410	16290	16184.85	0.29	3224	17323	16806	16433	15916	15543	16620	15730	34	4860	500	11070	10	1	6834776	1101	91.02	3.05	03	0.15	177.00	5284.00	27900	20230922	-42.26	15210	20240429	5.92	23250	-30.71	20240219	15210	5.92	20240429	27900	-42.26	20230922	15210	5.92	20240429	1.27	N	099750	500	34 억	19633	N	N	0	N	N
55	20240723	110735	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16200	-90	5	-0.55	121008890	7456	26.62	16120	16400	16110	21150	11410	16290	16229.73	0.29	1913	17323	16806	16433	15916	15543	16620	15730	34	4860	500	11070	10	1	6834776	1107	91.53	3.07	03	0.11	177.00	5284.00	27900	20230922	-41.94	15210	20240429	6.51	23250	-30.32	20240219	15210	6.51	20240429	27900	-41.94	20230922	15210	6.51	20240429	1.27	N	099750	500	34 억	19633	N	N	0	N	N
56	20240723	100732	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16120	-170	5	-1.04	100070120	6157	21.98	16120	16400	16120	21150	11410	16290	16253.06	0.29	2057	17323	16806	16433	15916	15543	16620	15730	34	4860	500	11070	10	1	6834776	1102	91.07	3.05	03	0.09	177.00	5284.00	27900	20230922	-42.22	15210	20240429	5.98	23250	-30.67	20240219	15210	5.98	20240429	27900	-42.22	20230922	15210	5.98	20240429	1.27	N	099750	500	34 억	19633	N	N	0	N	N
57	20240723	090737	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16250	-40	5	-0.25	20124190	1242	4.43	16120	16250	16120	21150	11410	16290	16203.05	0.29	930	17323	16806	16433	15916	15543	16620	15730	34	4860	500	11070	10	1	6834776	1111	91.81	3.08	03	0.02	177.00	5284.00	27900	20230922	-41.76	15210	20240429	6.84	23250	-30.11	20240219	15210	6.84	20240429	27900	-41.76	20230922	15210	6.84	20240429	1.27	N	099750	500	34 억	19633	N	N	0	N	N
58	20240722	160725	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16290	40	2	0.25	455369060	27678	351.42	16490	16950	16060	21100	11380	16250	16452.38	0.31	-1367	16603	16426	16113	15936	15623	16515	16025	34	4850	500	11050	10	1	6834776	1113	92.03	3.08	03	0.40	177.00	5284.00	27900	20230922	-41.61	15210	20240429	7.10	23250	-29.94	20240219	15210	7.10	20240429	27900	-41.61	20230922	15210	7.10	20240429	1.29	N	099750	500	34 억	20974	N	N	0	N	N
59	20240722	150732	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16130	-120	5	-0.74	440399040	26756	339.72	16490	16950	16060	21100	11380	16250	16459.82	0.31	-1053	16603	16426	16113	15936	15623	16515	16025	34	4850	500	11050	10	1	6834776	1102	91.13	3.05	03	0.39	177.00	5284.00	27900	20230922	-42.19	15210	20240429	6.05	23250	-30.62	20240219	15210	6.05	20240429	27900	-42.19	20230922	15210	6.05	20240429	1.29	N	099750	500	34 억	20974	N	N	0	N	N
60	20240722	140734	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16180	-70	5	-0.43	423796350	25728	326.66	16490	16950	16060	21100	11380	16250	16472.18	0.31	-995	16603	16426	16113	15936	15623	16515	16025	34	4850	500	11050	10	1	6834776	1106	91.41	3.06	03	0.38	177.00	5284.00	27900	20230922	-42.01	15210	20240429	6.38	23250	-30.41	20240219	15210	6.38	20240429	27900	-42.01	20230922	15210	6.38	20240429	1.29	N	099750	500	34 억	20974	N	N	0	N	N
61	20240722	130731	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16180	-70	5	-0.43	377491680	22861	290.26	16490	16950	16060	21100	11380	16250	16512.47	0.31	-1036	16603	16426	16113	15936	15623	16515	16025	34	4850	500	11050	10	1	6834776	1106	91.41	3.06	03	0.33	177.00	5284.00	27900	20230922	-42.01	15210	20240429	6.38	23250	-30.41	20240219	15210	6.38	20240429	27900	-42.01	20230922	15210	6.38	20240429	1.29	N	099750	500	34 억	20974	N	N	0	N	N
62	20240722	120731	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16250	0	3	0.00	364685100	22068	280.19	16490	16950	16060	21100	11380	16250	16525.52	0.31	-1015	16603	16426	16113	15936	15623	16515	16025	34	4850	500	11050	10	1	6834776	1111	91.81	3.08	03	0.32	177.00	5284.00	27900	20230922	-41.76	15210	20240429	6.84	23250	-30.11	20240219	15210	6.84	20240429	27900	-41.76	20230922	15210	6.84	20240429	1.29	N	099750	500	34 억	20974	N	N	0	N	N
63	20240722	110726	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16410	160	2	0.98	342358700	20693	262.73	16490	16950	16060	21100	11380	16250	16544.66	0.31	-1056	16603	16426	16113	15936	15623	16515	16025	34	4850	500	11050	10	1	6834776	1122	92.71	3.11	03	0.30	177.00	5284.00	27900	20230922	-41.18	15210	20240429	7.89	23250	-29.42	20240219	15210	7.89	20240429	27900	-41.18	20230922	15210	7.89	20240429	1.29	N	099750	500	34 억	20974	N	N	0	N	N
64	20240722	100731	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16390	140	2	0.86	320281910	19335	245.49	16490	16950	16060	21100	11380	16250	16564.88	0.31	-693	16603	16426	16113	15936	15623	16515	16025	34	4850	500	11050	10	1	6834776	1120	92.60	3.10	03	0.28	177.00	5284.00	27900	20230922	-41.25	15210	20240429	7.76	23250	-29.51	20240219	15210	7.76	20240429	27900	-41.25	20230922	15210	7.76	20240429	1.29	N	099750	500	34 억	20974	N	N	0	N	N
65	20240722	090731	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16120	-130	5	-0.80	10012840	613	7.78	16490	16490	16120	21100	11380	16250	16334.16	0.31	-44	16603	16426	16113	15936	15623	16515	16025	34	4850	500	11050	10	1	6834776	1102	91.07	3.05	03	0.01	177.00	5284.00	27900	20230922	-42.22	15210	20240429	5.98	23250	-30.67	20240219	15210	5.98	20240429	27900	-42.22	20230922	15210	5.98	20240429	1.29	N	099750	500	34 억	20974	N	N	0	N	N
66	20240719	160713	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16250	260	2	1.63	125463150	7856	82.05	15900	16290	15800	20750	11200	15990	15969.65	0.31	-299	16376	16182	15926	15732	15476	16280	15830	34	4760	500	10870	10	1	6834776	1111	91.81	3.08	03	0.11	177.00	5284.00	27900	20230922	-41.76	15210	20240429	6.84	23250	-30.11	20240219	15210	6.84	20240429	27900	-41.76	20230922	15210	6.84	20240429	1.30	N	099750	500	34 억	21273	N	N	0	N	N
67	20240719	150719	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16250	260	2	1.63	122783770	7691	80.32	15900	16290	15800	20750	11200	15990	15964.60	0.31	-279	16376	16182	15926	15732	15476	16280	15830	34	4760	500	10870	10	1	6834776	1111	91.81	3.08	03	0.11	177.00	5284.00	27900	20230922	-41.76	15210	20240429	6.84	23250	-30.11	20240219	15210	6.84	20240429	27900	-41.76	20230922	15210	6.84	20240429	1.30	N	099750	500	34 억	21273	N	N	0	N	N
68	20240719	140723	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16100	110	2	0.69	94813310	5964	62.29	15900	16100	15800	20750	11200	15990	15897.60	0.31	-733	16376	16182	15926	15732	15476	16280	15830	34	4760	500	10870	10	1	6834776	1100	90.96	3.05	03	0.09	177.00	5284.00	27900	20230922	-42.29	15210	20240429	5.85	23250	-30.75	20240219	15210	5.85	20240429	27900	-42.29	20230922	15210	5.85	20240429	1.30	N	099750	500	34 억	21273	N	N	0	N	N
69	20240719	130714	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16060	70	2	0.44	66808960	4220	44.07	15900	16060	15800	20750	11200	15990	15831.51	0.31	-1136	16376	16182	15926	15732	15476	16280	15830	34	4760	500	10870	10	1	6834776	1098	90.73	3.04	03	0.06	177.00	5284.00	27900	20230922	-42.44	15210	20240429	5.59	23250	-30.92	20240219	15210	5.59	20240429	27900	-42.44	20230922	15210	5.59	20240429	1.30	N	099750	500	34 억	21273	N	N	0	N	N
70	20240719	120714	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15820	-170	5	-1.06	59888640	3786	39.54	15900	15960	15800	20750	11200	15990	15818.45	0.31	-1056	16376	16182	15926	15732	15476	16280	15830	34	4760	500	10870	10	1	6834776	1081	89.38	2.99	03	0.06	177.00	5284.00	27900	20230922	-43.30	15210	20240429	4.01	23250	-31.96	20240219	15210	4.01	20240429	27900	-43.30	20230922	15210	4.01	20240429	1.30	N	099750	500	34 억	21273	N	N	0	N	N
71	20240719	110721	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15880	-110	5	-0.69	26235770	1658	17.32	15900	15960	15800	20750	11200	15990	15823.75	0.31	194	16376	16182	15926	15732	15476	16280	15830	34	4760	500	10870	10	1	6834776	1085	89.72	3.01	03	0.02	177.00	5284.00	27900	20230922	-43.08	15210	20240429	4.40	23250	-31.70	20240219	15210	4.40	20240429	27900	-43.08	20230922	15210	4.40	20240429	1.30	N	099750	500	34 억	21273	N	N	0	N	N
72	20240719	100627	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15900	-90	5	-0.56	2735330	172	1.80	15900	15960	15890	20750	11200	15990	15903.08	0.31	-60	16376	16182	15926	15732	15476	16280	15830	34	4760	500	10870	10	1	6834776	1087	89.83	3.01	03	0.00	177.00	5284.00	27900	20230922	-43.01	15210	20240429	4.54	23250	-31.61	20240219	15210	4.54	20240429	27900	-43.01	20230922	15210	4.54	20240429	1.30	N	099750	500	34 억	21273	N	N	0	N	N
73	20240719	090728	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15900	-90	5	-0.56	1112510	70	0.73	15900	15900	15890	20750	11200	15990	15893.00	0.31	-49	16376	16182	15926	15732	15476	16280	15830	34	4760	500	10870	10	1	6834776	1087	89.83	3.01	03	0.00	177.00	5284.00	27900	20230922	-43.01	15210	20240429	4.54	23250	-31.61	20240219	15210	4.54	20240429	27900	-43.01	20230922	15210	4.54	20240429	1.30	N	099750	500	34 억	21273	N	N	0	N	N
74	20240718	160706	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15990	40	2	0.25	152119980	9575	114.27	15810	16120	15670	20700	11170	15950	15887.20	0.31	224	16336	16142	15946	15752	15556	16240	15850	34	4750	500	10840	10	1	6834776	1093	90.34	3.03	03	0.14	177.00	5284.00	27900	20230922	-42.69	15210	20240429	5.13	23250	-31.23	20240219	15210	5.13	20240429	27900	-42.69	20230922	15210	5.13	20240429	1.30	N	099750	500	34 억	21049	N	N	0	N	N
75	20240718	150714	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16000	50	2	0.31	135544800	8531	101.81	15810	16120	15670	20700	11170	15950	15888.50	0.31	153	16336	16142	15946	15752	15556	16240	15850	34	4750	500	10840	10	1	6834776	1094	90.40	3.03	03	0.12	177.00	5284.00	27900	20230922	-42.65	15210	20240429	5.19	23250	-31.18	20240219	15210	5.19	20240429	27900	-42.65	20230922	15210	5.19	20240429	1.30	N	099750	500	34 억	21049	N	N	0	N	N
76	20240718	140709	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15960	10	2	0.06	131054820	8250	98.46	15810	16120	15670	20700	11170	15950	15885.43	0.31	208	16336	16142	15946	15752	15556	16240	15850	34	4750	500	10840	10	1	6834776	1091	90.17	3.02	03	0.12	177.00	5284.00	27900	20230922	-42.80	15210	20240429	4.93	23250	-31.35	20240219	15210	4.93	20240429	27900	-42.80	20230922	15210	4.93	20240429	1.30	N	099750	500	34 억	21049	N	N	0	N	N
77	20240718	130710	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15980	30	2	0.19	125468820	7900	94.28	15810	16120	15670	20700	11170	15950	15882.13	0.31	208	16336	16142	15946	15752	15556	16240	15850	34	4750	500	10840	10	1	6834776	1092	90.28	3.02	03	0.12	177.00	5284.00	27900	20230922	-42.72	15210	20240429	5.06	23250	-31.27	20240219	15210	5.06	20240429	27900	-42.72	20230922	15210	5.06	20240429	1.30	N	099750	500	34 억	21049	N	N	0	N	N
78	20240718	120712	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15910	-40	5	-0.25	120850040	7610	90.82	15810	16120	15670	20700	11170	15950	15880.43	0.31	237	16336	16142	15946	15752	15556	16240	15850	34	4750	500	10840	10	1	6834776	1087	89.89	3.01	03	0.11	177.00	5284.00	27900	20230922	-42.97	15210	20240429	4.60	23250	-31.57	20240219	15210	4.60	20240429	27900	-42.97	20230922	15210	4.60	20240429	1.30	N	099750	500	34 억	21049	N	N	0	N	N
79	20240718	110715	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15800	-150	5	-0.94	117614850	7406	88.39	15810	16120	15670	20700	11170	15950	15881.02	0.31	40	16336	16142	15946	15752	15556	16240	15850	34	4750	500	10840	10	1	6834776	1080	89.27	2.99	03	0.11	177.00	5284.00	27900	20230922	-43.37	15210	20240429	3.88	23250	-32.04	20240219	15210	3.88	20240429	27900	-43.37	20230922	15210	3.88	20240429	1.30	N	099750	500	34 억	21049	N	N	0	N	N
80	20240718	100717	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15800	-150	5	-0.94	78617180	4942	58.98	15810	16120	15670	20700	11170	15950	15907.97	0.31	-153	16336	16142	15946	15752	15556	16240	15850	34	4750	500	10840	10	1	6834776	1080	89.27	2.99	03	0.07	177.00	5284.00	27900	20230922	-43.37	15210	20240429	3.88	23250	-32.04	20240219	15210	3.88	20240429	27900	-43.37	20230922	15210	3.88	20240429	1.30	N	099750	500	34 억	21049	N	N	0	N	N
81	20240718	090717	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15800	-150	5	-0.94	5844590	370	4.42	15810	15820	15750	20700	11170	15950	15796.19	0.31	-361	16336	16142	15946	15752	15556	16240	15850	34	4750	500	10840	10	1	6834776	1080	89.27	2.99	03	0.01	177.00	5284.00	27900	20230922	-43.37	15210	20240429	3.88	23250	-32.04	20240219	15210	3.88	20240429	27900	-43.37	20230922	15210	3.88	20240429	1.30	N	099750	500	34 억	21049	N	N	0	N	N
82	20240717	160746	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15950	10	2	0.06	133820690	8378	51.25	15880	16140	15750	20700	11160	15940	15972.87	0.29	1163	16586	16262	16056	15732	15526	16160	15630	34	4760	500	10830	10	1	6834776	1090	90.11	3.02	03	0.12	177.00	5284.00	27900	20230922	-42.83	15210	20240429	4.87	23250	-31.40	20240219	15210	4.87	20240429	27900	-42.83	20230922	15210	4.87	20240429	1.29	N	099750	500	34 억	19886	N	N	0	N	N
83	20240717	150749	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15980	40	2	0.25	128231340	8028	49.11	15880	16140	15750	20700	11160	15940	15973.01	0.29	1039	16586	16262	16056	15732	15526	16160	15630	34	4760	500	10830	10	1	6834776	1092	90.28	3.02	03	0.12	177.00	5284.00	27900	20230922	-42.72	15210	20240429	5.06	23250	-31.27	20240219	15210	5.06	20240429	27900	-42.72	20230922	15210	5.06	20240429	1.29	N	099750	500	34 억	19886	N	N	0	N	N
84	20240717	140746	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16090	150	2	0.94	122468850	7668	46.91	15880	16140	15750	20700	11160	15940	15971.42	0.29	1346	16586	16262	16056	15732	15526	16160	15630	34	4760	500	10830	10	1	6834776	1100	90.90	3.05	03	0.11	177.00	5284.00	27900	20230922	-42.33	15210	20240429	5.79	23250	-30.80	20240219	15210	5.79	20240429	27900	-42.33	20230922	15210	5.79	20240429	1.29	N	099750	500	34 억	19886	N	N	0	N	N
85	20240717	130746	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16010	70	2	0.44	120527710	7547	46.17	15880	16140	15750	20700	11160	15940	15970.28	0.29	1343	16586	16262	16056	15732	15526	16160	15630	34	4760	500	10830	10	1	6834776	1094	90.45	3.03	03	0.11	177.00	5284.00	27900	20230922	-42.62	15210	20240429	5.26	23250	-31.14	20240219	15210	5.26	20240429	27900	-42.62	20230922	15210	5.26	20240429	1.29	N	099750	500	34 억	19886	N	N	0	N	N
86	20240717	120747	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16000	60	2	0.38	111054840	6955	42.55	15880	16140	15750	20700	11160	15940	15967.63	0.29	1176	16586	16262	16056	15732	15526	16160	15630	34	4760	500	10830	10	1	6834776	1094	90.40	3.03	03	0.10	177.00	5284.00	27900	20230922	-42.65	15210	20240429	5.19	23250	-31.18	20240219	15210	5.19	20240429	27900	-42.65	20230922	15210	5.19	20240429	1.29	N	099750	500	34 억	19886	N	N	0	N	N
87	20240717	110746	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15960	20	2	0.13	91107160	5711	34.94	15880	16140	15750	20700	11160	15940	15952.93	0.29	1155	16586	16262	16056	15732	15526	16160	15630	34	4760	500	10830	10	1	6834776	1091	90.17	3.02	03	0.08	177.00	5284.00	27900	20230922	-42.80	15210	20240429	4.93	23250	-31.35	20240219	15210	4.93	20240429	27900	-42.80	20230922	15210	4.93	20240429	1.29	N	099750	500	34 억	19886	N	N	0	N	N
88	20240717	100746	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16040	100	2	0.63	77908870	4886	29.89	15880	16140	15750	20700	11160	15940	15945.33	0.29	1148	16586	16262	16056	15732	15526	16160	15630	34	4760	500	10830	10	1	6834776	1096	90.62	3.04	03	0.07	177.00	5284.00	27900	20230922	-42.51	15210	20240429	5.46	23250	-31.01	20240219	15210	5.46	20240429	27900	-42.51	20230922	15210	5.46	20240429	1.29	N	099750	500	34 억	19886	N	N	0	N	N
89	20240717	090618	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15940	0	3	0.00	31059390	1966	12.03	15880	15940	15750	20700	11160	15940	15798.27	0.29	10	16586	16262	16056	15732	15526	16160	15630	34	4760	500	10830	10	1	6834776	1089	90.06	3.02	03	0.03	177.00	5284.00	27900	20230922	-42.87	15210	20240429	4.80	23250	-31.44	20240219	15210	4.80	20240429	27900	-42.87	20230922	15210	4.80	20240429	1.29	N	099750	500	34 억	19886	N	N	0	N	N
90	20240716	160748	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15940	-140	5	-0.87	259963620	16347	462.56	16380	16380	15850	20900	11260	16080	15902.83	0.38	-6355	16420	16250	16100	15930	15780	16335	16015	34	4820	500	10930	10	1	6834776	1089	90.06	3.02	03	0.24	177.00	5284.00	27900	20230922	-42.87	15210	20240429	4.80	23250	-31.44	20240219	15210	4.80	20240429	27900	-42.87	20230922	15210	4.80	20240429	1.30	N	099750	500	34 억	26213	N	N	0	N	N
91	20240716	150756	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15870	-210	5	-1.31	252020770	15848	448.44	16380	16380	15850	20900	11260	16080	15902.37	0.38	-6230	16420	16250	16100	15930	15780	16335	16015	34	4820	500	10930	10	1	6834776	1085	89.66	3.00	03	0.23	177.00	5284.00	27900	20230922	-43.12	15210	20240429	4.34	23250	-31.74	20240219	15210	4.34	20240429	27900	-43.12	20230922	15210	4.34	20240429	1.30	N	099750	500	34 억	26213	N	N	0	N	N
92	20240716	140752	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15940	-140	5	-0.87	225835840	14199	401.78	16380	16380	15850	20900	11260	16080	15905.05	0.38	-7109	16420	16250	16100	15930	15780	16335	16015	34	4820	500	10930	10	1	6834776	1089	90.06	3.02	03	0.21	177.00	5284.00	27900	20230922	-42.87	15210	20240429	4.80	23250	-31.44	20240219	15210	4.80	20240429	27900	-42.87	20230922	15210	4.80	20240429	1.30	N	099750	500	34 억	26213	N	N	0	N	N
93	20240716	130753	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15950	-130	5	-0.81	153008720	9612	271.99	16380	16380	15850	20900	11260	16080	15918.51	0.38	-6983	16420	16250	16100	15930	15780	16335	16015	34	4820	500	10930	10	1	6834776	1090	90.11	3.02	03	0.14	177.00	5284.00	27900	20230922	-42.83	15210	20240429	4.87	23250	-31.40	20240219	15210	4.87	20240429	27900	-42.83	20230922	15210	4.87	20240429	1.30	N	099750	500	34 억	26213	N	N	0	N	N
94	20240716	120751	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15930	-150	5	-0.93	152259870	9565	270.66	16380	16380	15850	20900	11260	16080	15918.44	0.38	-6983	16420	16250	16100	15930	15780	16335	16015	34	4820	500	10930	10	1	6834776	1089	90.00	3.01	03	0.14	177.00	5284.00	27900	20230922	-42.90	15210	20240429	4.73	23250	-31.48	20240219	15210	4.73	20240429	27900	-42.90	20230922	15210	4.73	20240429	1.30	N	099750	500	34 억	26213	N	N	0	N	N
95	20240716	110751	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15880	-200	5	-1.24	147021510	9236	261.35	16380	16380	15850	20900	11260	16080	15918.31	0.38	-6984	16420	16250	16100	15930	15780	16335	16015	34	4820	500	10930	10	1	6834776	1085	89.72	3.01	03	0.14	177.00	5284.00	27900	20230922	-43.08	15210	20240429	4.40	23250	-31.70	20240219	15210	4.40	20240429	27900	-43.08	20230922	15210	4.40	20240429	1.30	N	099750	500	34 억	26213	N	N	0	N	N
96	20240716	100752	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15930	-150	5	-0.93	87571000	5490	155.35	16380	16380	15890	20900	11260	16080	15951.00	0.38	-3997	16420	16250	16100	15930	15780	16335	16015	34	4820	500	10930	10	1	6834776	1089	90.00	3.01	03	0.08	177.00	5284.00	27900	20230922	-42.90	15210	20240429	4.73	23250	-31.48	20240219	15210	4.73	20240429	27900	-42.90	20230922	15210	4.73	20240429	1.30	N	099750	500	34 억	26213	N	N	0	N	N
97	20240716	090750	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15980	-100	5	-0.62	9001420	560	15.85	16380	16380	15980	20900	11260	16080	16073.96	0.38	-87	16420	16250	16100	15930	15780	16335	16015	34	4820	500	10930	10	1	6834776	1092	90.28	3.02	03	0.01	177.00	5284.00	27900	20230922	-42.72	15210	20240429	5.06	23250	-31.27	20240219	15210	5.06	20240429	27900	-42.72	20230922	15210	5.06	20240429	1.30	N	099750	500	34 억	26213	N	N	0	N	N
98	20240715	160739	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16080	70	2	0.44	56710540	3534	46.24	16010	16270	15950	20800	11210	16010	16047.13	0.38	-108	16776	16392	16056	15672	15336	16225	15505	34	4790	500	10880	10	1	6834776	1099	90.85	3.04	03	0.05	177.00	5284.00	27900	20230922	-42.37	15210	20240429	5.72	23250	-30.84	20240219	15210	5.72	20240429	27900	-42.37	20230922	15210	5.72	20240429	1.29	N	099750	500	34 억	26165	N	N	0	N	N
99	20240715	150745	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16060	50	2	0.31	54579340	3401	44.50	16010	16270	15950	20800	11210	16010	16048.03	0.38	-158	16776	16392	16056	15672	15336	16225	15505	34	4790	500	10880	10	1	6834776	1098	90.73	3.04	03	0.05	177.00	5284.00	27900	20230922	-42.44	15210	20240429	5.59	23250	-30.92	20240219	15210	5.59	20240429	27900	-42.44	20230922	15210	5.59	20240429	1.29	N	099750	500	34 억	26165	N	N	0	N	N
100	20240715	140743	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16140	130	2	0.81	33860250	2111	27.62	16010	16270	15950	20800	11210	16010	16039.91	0.38	-365	16776	16392	16056	15672	15336	16225	15505	34	4790	500	10880	10	1	6834776	1103	91.19	3.05	03	0.03	177.00	5284.00	27900	20230922	-42.15	15210	20240429	6.11	23250	-30.58	20240219	15210	6.11	20240429	27900	-42.15	20230922	15210	6.11	20240429	1.29	N	099750	500	34 억	26165	N	N	0	N	N
101	20240715	130744	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16150	140	2	0.87	33537450	2091	27.36	16010	16270	15950	20800	11210	16010	16038.95	0.38	-345	16776	16392	16056	15672	15336	16225	15505	34	4790	500	10880	10	1	6834776	1104	91.24	3.06	03	0.03	177.00	5284.00	27900	20230922	-42.11	15210	20240429	6.18	23250	-30.54	20240219	15210	6.18	20240429	27900	-42.11	20230922	15210	6.18	20240429	1.29	N	099750	500	34 억	26165	N	N	0	N	N
102	20240715	120743	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16140	130	2	0.81	32924500	2053	26.86	16010	16270	15950	20800	11210	16010	16037.26	0.38	-348	16776	16392	16056	15672	15336	16225	15505	34	4790	500	10880	10	1	6834776	1103	91.19	3.05	03	0.03	177.00	5284.00	27900	20230922	-42.15	15210	20240429	6.11	23250	-30.58	20240219	15210	6.11	20240429	27900	-42.15	20230922	15210	6.11	20240429	1.29	N	099750	500	34 억	26165	N	N	0	N	N
103	20240715	110743	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16010	0	3	0.00	32843780	2048	26.80	16010	16270	15950	20800	11210	16010	16037.00	0.38	-346	16776	16392	16056	15672	15336	16225	15505	34	4790	500	10880	10	1	6834776	1094	90.45	3.03	03	0.03	177.00	5284.00	27900	20230922	-42.62	15210	20240429	5.26	23250	-31.14	20240219	15210	5.26	20240429	27900	-42.62	20230922	15210	5.26	20240429	1.29	N	099750	500	34 억	26165	N	N	0	N	N
104	20240715	100743	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16110	100	2	0.62	26695640	1667	21.81	16010	16270	15950	20800	11210	16010	16014.18	0.38	-134	16776	16392	16056	15672	15336	16225	15505	34	4790	500	10880	10	1	6834776	1101	91.02	3.05	03	0.02	177.00	5284.00	27900	20230922	-42.26	15210	20240429	5.92	23250	-30.71	20240219	15210	5.92	20240429	27900	-42.26	20230922	15210	5.92	20240429	1.29	N	099750	500	34 억	26165	N	N	0	N	N
105	20240715	090744	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16090	80	2	0.50	1073720	67	0.88	16010	16270	16000	20800	11210	16010	16025.67	0.38	-16	16776	16392	16056	15672	15336	16225	15505	34	4790	500	10880	10	1	6834776	1100	90.90	3.05	03	0.00	177.00	5284.00	27900	20230922	-42.33	15210	20240429	5.79	23250	-30.80	20240219	15210	5.79	20240429	27900	-42.33	20230922	15210	5.79	20240429	1.29	N	099750	500	34 억	26165	N	N	0	N	N
106	20240712	160736	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16010	-90	5	-0.56	122289760	7640	56.37	16090	16440	15720	20900	11270	16100	16006.49	0.35	2427	16513	16306	16103	15896	15693	16410	16000	34	4800	500	10940	10	1	6834776	1094	90.45	3.03	03	0.11	177.00	5284.00	27900	20230922	-42.62	15210	20240429	5.26	23250	-31.14	20240219	15210	5.26	20240429	27900	-42.62	20230922	15210	5.26	20240429	1.27	N	099750	500	34 억	23738	N	N	0	N	N
107	20240712	150743	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16150	50	2	0.31	118766760	7420	54.75	16090	16440	15720	20900	11270	16100	16006.30	0.35	2371	16513	16306	16103	15896	15693	16410	16000	34	4800	500	10940	10	1	6834776	1104	91.24	3.06	03	0.11	177.00	5284.00	27900	20230922	-42.11	15210	20240429	6.18	23250	-30.54	20240219	15210	6.18	20240429	27900	-42.11	20230922	15210	6.18	20240429	1.27	N	099750	500	34 억	23738	N	N	0	N	N
108	20240712	140745	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16100	0	3	0.00	114300970	7142	52.70	16090	16440	15720	20900	11270	16100	16004.06	0.35	2322	16513	16306	16103	15896	15693	16410	16000	34	4800	500	10940	10	1	6834776	1100	90.96	3.05	03	0.10	177.00	5284.00	27900	20230922	-42.29	15210	20240429	5.85	23250	-30.75	20240219	15210	5.85	20240429	27900	-42.29	20230922	15210	5.85	20240429	1.27	N	099750	500	34 억	23738	N	N	0	N	N
109	20240712	130739	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16070	-30	5	-0.19	113302970	7080	52.24	16090	16440	15720	20900	11270	16100	16003.24	0.35	2264	16513	16306	16103	15896	15693	16410	16000	34	4800	500	10940	10	1	6834776	1098	90.79	3.04	03	0.10	177.00	5284.00	27900	20230922	-42.40	15210	20240429	5.65	23250	-30.88	20240219	15210	5.65	20240429	27900	-42.40	20230922	15210	5.65	20240429	1.27	N	099750	500	34 억	23738	N	N	0	N	N
110	20240712	120741	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16090	-10	5	-0.06	77925630	4867	35.91	16090	16440	15720	20900	11270	16100	16011.02	0.35	748	16513	16306	16103	15896	15693	16410	16000	34	4800	500	10940	10	1	6834776	1100	90.90	3.05	03	0.07	177.00	5284.00	27900	20230922	-42.33	15210	20240429	5.79	23250	-30.80	20240219	15210	5.79	20240429	27900	-42.33	20230922	15210	5.79	20240429	1.27	N	099750	500	34 억	23738	N	N	0	N	N
111	20240712	110738	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16110	10	2	0.06	65076270	4070	30.03	16090	16440	15720	20900	11270	16100	15989.26	0.35	832	16513	16306	16103	15896	15693	16410	16000	34	4800	500	10940	10	1	6834776	1101	91.02	3.05	03	0.06	177.00	5284.00	27900	20230922	-42.26	15210	20240429	5.92	23250	-30.71	20240219	15210	5.92	20240429	27900	-42.26	20230922	15210	5.92	20240429	1.27	N	099750	500	34 억	23738	N	N	0	N	N
112	20240712	100741	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16100	0	3	0.00	49136900	3084	22.76	16090	16100	15720	20900	11270	16100	15932.85	0.35	662	16513	16306	16103	15896	15693	16410	16000	34	4800	500	10940	10	1	6834776	1100	90.96	3.05	03	0.05	177.00	5284.00	27900	20230922	-42.29	15210	20240429	5.85	23250	-30.75	20240219	15210	5.85	20240429	27900	-42.29	20230922	15210	5.85	20240429	1.27	N	099750	500	34 억	23738	N	N	0	N	N
113	20240712	090737	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15860	-240	5	-1.49	3692380	233	1.72	16090	16090	15720	20900	11270	16100	15847.12	0.35	0	16513	16306	16103	15896	15693	16410	16000	34	4800	500	10940	10	1	6834776	1084	89.60	3.00	03	0.00	177.00	5284.00	27900	20230922	-43.15	15210	20240429	4.27	23250	-31.78	20240219	15210	4.27	20240429	27900	-43.15	20230922	15210	4.27	20240429	1.27	N	099750	500	34 억	23738	N	N	0	N	N
114	20240711	160734	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16100	90	2	0.56	217612580	13551	88.99	15960	16310	15900	20800	11210	16010	16058.78	0.35	-401	16670	16340	16170	15840	15670	16255	15755	34	4790	500	10880	10	1	6834776	1100	90.96	3.05	03	0.20	177.00	5284.00	27900	20230922	-42.29	15210	20240429	5.85	23250	-30.75	20240219	15210	5.85	20240429	27900	-42.29	20230922	15210	5.85	20240429	1.25	N	099750	500	34 억	24094	N	N	209	N	N
115	20240711	150740	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16040	30	2	0.19	215838950	13440	88.26	15960	16310	15900	20800	11210	16010	16059.45	0.35	-431	16670	16340	16170	15840	15670	16255	15755	34	4790	500	10880	10	1	6834776	1096	90.62	3.04	03	0.20	177.00	5284.00	27900	20230922	-42.51	15210	20240429	5.46	23250	-31.01	20240219	15210	5.46	20240429	27900	-42.51	20230922	15210	5.46	20240429	1.25	N	099750	500	34 억	24094	N	N	209	N	N
116	20240711	140740	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16040	30	2	0.19	195758650	12185	80.02	15960	16310	15900	20800	11210	16010	16065.54	0.35	-720	16670	16340	16170	15840	15670	16255	15755	34	4790	500	10880	10	1	6834776	1096	90.62	3.04	03	0.18	177.00	5284.00	27900	20230922	-42.51	15210	20240429	5.46	23250	-31.01	20240219	15210	5.46	20240429	27900	-42.51	20230922	15210	5.46	20240429	1.25	N	099750	500	34 억	24094	N	N	209	N	N
117	20240711	130738	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16050	40	2	0.25	173731620	10812	71.01	15960	16310	15900	20800	11210	16010	16068.41	0.35	16	16670	16340	16170	15840	15670	16255	15755	34	4790	500	10880	10	1	6834776	1097	90.68	3.04	03	0.16	177.00	5284.00	27900	20230922	-42.47	15210	20240429	5.52	23250	-30.97	20240219	15210	5.52	20240429	27900	-42.47	20230922	15210	5.52	20240429	1.25	N	099750	500	34 억	24094	N	N	209	N	N
118	20240711	120738	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16100	90	2	0.56	171241300	10657	69.99	15960	16310	15900	20800	11210	16010	16068.43	0.35	2	16670	16340	16170	15840	15670	16255	15755	34	4790	500	10880	10	1	6834776	1100	90.96	3.05	03	0.16	177.00	5284.00	27900	20230922	-42.29	15210	20240429	5.85	23250	-30.75	20240219	15210	5.85	20240429	27900	-42.29	20230922	15210	5.85	20240429	1.25	N	099750	500	34 억	24094	N	N	209	N	N
119	20240711	110735	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16140	130	2	0.81	150187450	9341	61.34	15960	16310	15900	20800	11210	16010	16078.31	0.35	-10	16670	16340	16170	15840	15670	16255	15755	34	4790	500	10880	10	1	6834776	1103	91.19	3.05	03	0.14	177.00	5284.00	27900	20230922	-42.15	15210	20240429	6.11	23250	-30.58	20240219	15210	6.11	20240429	27900	-42.15	20230922	15210	6.11	20240429	1.25	N	099750	500	34 억	24094	N	N	209	N	N
120	20240711	100736	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16110	100	2	0.62	107199360	6647	43.65	15960	16310	15950	20800	11210	16010	16127.48	0.35	81	16670	16340	16170	15840	15670	16255	15755	34	4790	500	10880	10	1	6834776	1101	91.02	3.05	03	0.10	177.00	5284.00	27900	20230922	-42.26	15210	20240429	5.92	23250	-30.71	20240219	15210	5.92	20240429	27900	-42.26	20230922	15210	5.92	20240429	1.25	N	099750	500	34 억	24094	N	N	209	N	N
121	20240711	090734	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15980	-30	5	-0.19	5585660	350	2.30	15960	15980	15950	20800	11210	16010	15959.03	0.35	77	16670	16340	16170	15840	15670	16255	15755	34	4790	500	10880	10	1	6834776	1092	90.28	3.02	03	0.01	177.00	5284.00	27900	20230922	-42.72	15210	20240429	5.06	23250	-31.27	20240219	15210	5.06	20240429	27900	-42.72	20230922	15210	5.06	20240429	1.25	N	099750	500	34 억	24094	N	N	209	N	N
122	20240710	160733	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16010	-380	5	-2.32	244658740	15221	403.85	16380	16500	16000	21300	11480	16390	16073.81	0.35	356	16530	16460	16340	16270	16150	16400	16210	34	4910	500	11140	10	1	6834776	1094	90.45	3.03	03	0.22	177.00	5284.00	27900	20230922	-42.62	15210	20240429	5.26	23250	-31.14	20240219	15210	5.26	20240429	27900	-42.62	20230922	15210	5.26	20240429	1.29	N	099750	500	34 억	23734	N	N	209	N	N
123	20240710	150735	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16100	-290	5	-1.77	238189510	14817	393.13	16380	16500	16000	21300	11480	16390	16075.42	0.35	398	16530	16460	16340	16270	16150	16400	16210	34	4910	500	11140	10	1	6834776	1100	90.96	3.05	03	0.22	177.00	5284.00	27900	20230922	-42.29	15210	20240429	5.85	23250	-30.75	20240219	15210	5.85	20240429	27900	-42.29	20230922	15210	5.85	20240429	1.29	N	099750	500	34 억	23734	N	N	0	N	N
124	20240710	140734	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16140	-250	5	-1.53	212744150	13231	351.05	16380	16500	16000	21300	11480	16390	16079.22	0.35	-157	16530	16460	16340	16270	16150	16400	16210	34	4910	500	11140	10	1	6834776	1103	91.19	3.05	03	0.19	177.00	5284.00	27900	20230922	-42.15	15210	20240429	6.11	23250	-30.58	20240219	15210	6.11	20240429	27900	-42.15	20230922	15210	6.11	20240429	1.29	N	099750	500	34 억	23734	N	N	0	N	N
125	20240710	130734	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16140	-250	5	-1.53	65910810	4070	107.99	16380	16500	16140	21300	11480	16390	16194.30	0.35	-163	16530	16460	16340	16270	16150	16400	16210	34	4910	500	11140	10	1	6834776	1103	91.19	3.05	03	0.06	177.00	5284.00	27900	20230922	-42.15	15210	20240429	6.11	23250	-30.58	20240219	15210	6.11	20240429	27900	-42.15	20230922	15210	6.11	20240429	1.29	N	099750	500	34 억	23734	N	N	0	N	N
126	20240710	120734	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16170	-220	5	-1.34	56538600	3490	92.60	16380	16500	16140	21300	11480	16390	16200.17	0.35	-141	16530	16460	16340	16270	16150	16400	16210	34	4910	500	11140	10	1	6834776	1105	91.36	3.06	03	0.05	177.00	5284.00	27900	20230922	-42.04	15210	20240429	6.31	23250	-30.45	20240219	15210	6.31	20240429	27900	-42.04	20230922	15210	6.31	20240429	1.29	N	099750	500	34 억	23734	N	N	0	N	N
127	20240710	110734	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16210	-180	5	-1.10	40376560	2490	66.07	16380	16500	16150	21300	11480	16390	16215.49	0.35	283	16530	16460	16340	16270	16150	16400	16210	34	4910	500	11140	10	1	6834776	1108	91.58	3.07	03	0.04	177.00	5284.00	27900	20230922	-41.90	15210	20240429	6.57	23250	-30.28	20240219	15210	6.57	20240429	27900	-41.90	20230922	15210	6.57	20240429	1.29	N	099750	500	34 억	23734	N	N	0	N	N
128	20240710	100730	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16370	-20	5	-0.12	19369420	1193	31.65	16380	16500	16160	21300	11480	16390	16235.89	0.35	-72	16530	16460	16340	16270	16150	16400	16210	34	4910	500	11140	10	1	6834776	1119	92.49	3.10	03	0.02	177.00	5284.00	27900	20230922	-41.33	15210	20240429	7.63	23250	-29.59	20240219	15210	7.63	20240429	27900	-41.33	20230922	15210	7.63	20240429	1.29	N	099750	500	34 억	23734	N	N	0	N	N
129	20240710	090734	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16380	-10	5	-0.06	409500	25	0.66	16380	16380	16380	21300	11480	16390	16380.00	0.35	-24	16530	16460	16340	16270	16150	16400	16210	34	4910	500	11140	10	1	6834776	1120	92.54	3.10	03	0.00	177.00	5284.00	27900	20230922	-41.29	15210	20240429	7.69	23250	-29.55	20240219	15210	7.69	20240429	27900	-41.29	20230922	15210	7.69	20240429	1.29	N	099750	500	34 억	23734	N	N	0	N	N
130	20240709	160731	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16390	-20	5	-0.12	61372040	3767	29.19	16410	16410	16220	21300	11490	16410	16291.79	0.34	157	16916	16662	16276	16022	15636	16790	16150	34	4890	500	11150	10	1	6834776	1120	92.60	3.10	03	0.06	177.00	5284.00	27900	20230922	-41.25	15210	20240429	7.76	23250	-29.51	20240219	15210	7.76	20240429	27900	-41.25	20230922	15210	7.76	20240429	1.27	N	099750	500	34 억	23509	N	N	0	N	N
131	20240709	150733	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16280	-130	5	-0.79	58966840	3620	28.06	16410	16410	16220	21300	11490	16410	16289.18	0.34	195	16916	16662	16276	16022	15636	16790	16150	34	4890	500	11150	10	1	6834776	1113	91.98	3.08	03	0.05	177.00	5284.00	27900	20230922	-41.65	15210	20240429	7.03	23250	-29.98	20240219	15210	7.03	20240429	27900	-41.65	20230922	15210	7.03	20240429	1.27	N	099750	500	34 억	23509	N	N	0	N	N
132	20240709	140733	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16290	-120	5	-0.73	52843280	3244	25.14	16410	16410	16220	21300	11490	16410	16289.54	0.34	122	16916	16662	16276	16022	15636	16790	16150	34	4890	500	11150	10	1	6834776	1113	92.03	3.08	03	0.05	177.00	5284.00	27900	20230922	-41.61	15210	20240429	7.10	23250	-29.94	20240219	15210	7.10	20240429	27900	-41.61	20230922	15210	7.10	20240429	1.27	N	099750	500	34 억	23509	N	N	0	N	N
133	20240709	130736	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16340	-70	5	-0.43	31713500	1947	15.09	16410	16410	16220	21300	11490	16410	16288.39	0.34	171	16916	16662	16276	16022	15636	16790	16150	34	4890	500	11150	10	1	6834776	1117	92.32	3.09	03	0.03	177.00	5284.00	27900	20230922	-41.43	15210	20240429	7.43	23250	-29.72	20240219	15210	7.43	20240429	27900	-41.43	20230922	15210	7.43	20240429	1.27	N	099750	500	34 억	23509	N	N	0	N	N
134	20240709	120737	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16270	-140	5	-0.85	25226960	1548	12.00	16410	16410	16220	21300	11490	16410	16296.49	0.34	5	16916	16662	16276	16022	15636	16790	16150	34	4890	500	11150	10	1	6834776	1112	91.92	3.08	03	0.02	177.00	5284.00	27900	20230922	-41.68	15210	20240429	6.97	23250	-30.02	20240219	15210	6.97	20240429	27900	-41.68	20230922	15210	6.97	20240429	1.27	N	099750	500	34 억	23509	N	N	0	N	N
135	20240709	110737	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16340	-70	5	-0.43	19427120	1192	9.24	16410	16410	16220	21300	11490	16410	16297.92	0.34	-81	16916	16662	16276	16022	15636	16790	16150	34	4890	500	11150	10	1	6834776	1117	92.32	3.09	03	0.02	177.00	5284.00	27900	20230922	-41.43	15210	20240429	7.43	23250	-29.72	20240219	15210	7.43	20240429	27900	-41.43	20230922	15210	7.43	20240429	1.27	N	099750	500	34 억	23509	N	N	0	N	N
136	20240709	100734	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16360	-50	5	-0.30	10401990	638	4.94	16410	16410	16250	21300	11490	16410	16304.06	0.34	49	16916	16662	16276	16022	15636	16790	16150	34	4890	500	11150	10	1	6834776	1118	92.43	3.10	03	0.01	177.00	5284.00	27900	20230922	-41.36	15210	20240429	7.56	23250	-29.63	20240219	15210	7.56	20240429	27900	-41.36	20230922	15210	7.56	20240429	1.27	N	099750	500	34 억	23509	N	N	0	N	N
137	20240709	090733	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16410	0	3	0.00	16410	1	0.01	16410	16410	16410	21300	11490	16410	16410.00	0.34	0	16916	16662	16276	16022	15636	16790	16150	34	4890	500	11150	10	1	6834776	1122	92.71	3.11	03	0.00	177.00	5284.00	27900	20230922	-41.18	15210	20240429	7.89	23250	-29.42	20240219	15210	7.89	20240429	27900	-41.18	20230922	15210	7.89	20240429	1.27	N	099750	500	34 억	23509	N	N	0	N	N
138	20240708	160728	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16410	510	2	3.21	209290190	12903	81.97	15900	16530	15890	20650	11130	15900	16220.26	0.25	6147	16566	16232	16026	15692	15486	16130	15590	34	4750	500	10810	10	1	6834776	1122	92.71	3.11	03	0.19	177.00	5284.00	27900	20230922	-41.18	15210	20240429	7.89	23250	-29.42	20240219	15210	7.89	20240429	27900	-41.18	20230922	15210	7.89	20240429	1.26	N	099750	500	34 억	17390	N	N	0	N	N
139	20240708	150729	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16410	510	2	3.21	205386380	12665	80.46	15900	16530	15890	20650	11130	15900	16216.85	0.25	6149	16566	16232	16026	15692	15486	16130	15590	34	4750	500	10810	10	1	6834776	1122	92.71	3.11	03	0.19	177.00	5284.00	27900	20230922	-41.18	15210	20240429	7.89	23250	-29.42	20240219	15210	7.89	20240429	27900	-41.18	20230922	15210	7.89	20240429	1.26	N	099750	500	34 억	17390	N	N	0	N	N
140	20240708	140731	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16450	550	2	3.46	196590100	12129	77.05	15900	16530	15890	20650	11130	15900	16208.27	0.25	5797	16566	16232	16026	15692	15486	16130	15590	34	4750	500	10810	10	1	6834776	1124	92.94	3.11	03	0.18	177.00	5284.00	27900	20230922	-41.04	15210	20240429	8.15	23250	-29.25	20240219	15210	8.15	20240429	27900	-41.04	20230922	15210	8.15	20240429	1.26	N	099750	500	34 억	17390	N	N	0	N	N
141	20240708	130727	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16450	550	2	3.46	162180200	10034	63.74	15900	16530	15890	20650	11130	15900	16163.07	0.25	5391	16566	16232	16026	15692	15486	16130	15590	34	4750	500	10810	10	1	6834776	1124	92.94	3.11	03	0.15	177.00	5284.00	27900	20230922	-41.04	15210	20240429	8.15	23250	-29.25	20240219	15210	8.15	20240429	27900	-41.04	20230922	15210	8.15	20240429	1.26	N	099750	500	34 억	17390	N	N	0	N	N
142	20240708	120729	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16450	550	2	3.46	141082300	8752	55.60	15900	16450	15890	20650	11130	15900	16120.01	0.25	4620	16566	16232	16026	15692	15486	16130	15590	34	4750	500	10810	10	1	6834776	1124	92.94	3.11	03	0.13	177.00	5284.00	27900	20230922	-41.04	15210	20240429	8.15	23250	-29.25	20240219	15210	8.15	20240429	27900	-41.04	20230922	15210	8.15	20240429	1.26	N	099750	500	34 억	17390	N	N	0	N	N
143	20240708	110727	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16150	250	2	1.57	86350240	5393	34.26	15900	16170	15890	20650	11130	15900	16011.54	0.25	2675	16566	16232	16026	15692	15486	16130	15590	34	4750	500	10810	10	1	6834776	1104	91.24	3.06	03	0.08	177.00	5284.00	27900	20230922	-42.11	15210	20240429	6.18	23250	-30.54	20240219	15210	6.18	20240429	27900	-42.11	20230922	15210	6.18	20240429	1.26	N	099750	500	34 억	17390	N	N	0	N	N
144	20240708	100727	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16050	150	2	0.94	46198750	2896	18.40	15900	16090	15890	20650	11130	15900	15952.61	0.25	1664	16566	16232	16026	15692	15486	16130	15590	34	4750	500	10810	10	1	6834776	1097	90.68	3.04	03	0.04	177.00	5284.00	27900	20230922	-42.47	15210	20240429	5.52	23250	-30.97	20240219	15210	5.52	20240429	27900	-42.47	20230922	15210	5.52	20240429	1.26	N	099750	500	34 억	17390	N	N	0	N	N
145	20240708	090727	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15900	0	3	0.00	18952960	1192	7.57	15900	15910	15890	20650	11130	15900	15900.13	0.25	922	16566	16232	16026	15692	15486	16130	15590	34	4750	500	10810	10	1	6834776	1087	89.83	3.01	03	0.02	177.00	5284.00	27900	20230922	-43.01	15210	20240429	4.54	23250	-31.61	20240219	15210	4.54	20240429	27900	-43.01	20230922	15210	4.54	20240429	1.26	N	099750	500	34 억	17390	N	N	0	N	N
146	20240705	160724	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15900	-140	5	-0.87	249015390	15639	200.83	16050	16360	15820	20850	11230	16040	15922.72	0.25	496	16573	16306	16143	15876	15713	16225	15795	34	4810	500	10900	10	1	6834776	1087	89.83	3.01	03	0.23	177.00	5284.00	27900	20230922	-43.01	15210	20240429	4.54	23250	-31.61	20240219	15210	4.54	20240429	27900	-43.01	20230922	15210	4.54	20240429	1.26	N	099750	500	34 억	16894	N	N	0	N	N
147	20240705	150727	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15890	-150	5	-0.94	238060650	14950	191.99	16050	16360	15820	20850	11230	16040	15923.79	0.25	686	16573	16306	16143	15876	15713	16225	15795	34	4810	500	10900	10	1	6834776	1086	89.77	3.01	03	0.22	177.00	5284.00	27900	20230922	-43.05	15210	20240429	4.47	23250	-31.66	20240219	15210	4.47	20240429	27900	-43.05	20230922	15210	4.47	20240429	1.26	N	099750	500	34 억	16894	N	N	0	N	N
148	20240705	140727	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15990	-50	5	-0.31	208705350	13105	168.29	16050	16360	15820	20850	11230	16040	15925.63	0.25	598	16573	16306	16143	15876	15713	16225	15795	34	4810	500	10900	10	1	6834776	1093	90.34	3.03	03	0.19	177.00	5284.00	27900	20230922	-42.69	15210	20240429	5.13	23250	-31.23	20240219	15210	5.13	20240429	27900	-42.69	20230922	15210	5.13	20240429	1.26	N	099750	500	34 억	16894	N	N	0	N	N
149	20240705	130726	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15980	-60	5	-0.37	110600910	6936	89.07	16050	16360	15820	20850	11230	16040	15945.92	0.25	856	16573	16306	16143	15876	15713	16225	15795	34	4810	500	10900	10	1	6834776	1092	90.28	3.02	03	0.10	177.00	5284.00	27900	20230922	-42.72	15210	20240429	5.06	23250	-31.27	20240219	15210	5.06	20240429	27900	-42.72	20230922	15210	5.06	20240429	1.26	N	099750	500	34 억	16894	N	N	0	N	N
150	20240705	120726	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15910	-130	5	-0.81	100586690	6309	81.02	16050	16360	15820	20850	11230	16040	15943.37	0.25	1067	16573	16306	16143	15876	15713	16225	15795	34	4810	500	10900	10	1	6834776	1087	89.89	3.01	03	0.09	177.00	5284.00	27900	20230922	-42.97	15210	20240429	4.60	23250	-31.57	20240219	15210	4.60	20240429	27900	-42.97	20230922	15210	4.60	20240429	1.26	N	099750	500	34 억	16894	N	N	0	N	N
151	20240705	110724	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15860	-180	5	-1.12	73433870	4597	59.03	16050	16360	15820	20850	11230	16040	15974.30	0.25	581	16573	16306	16143	15876	15713	16225	15795	34	4810	500	10900	10	1	6834776	1084	89.60	3.00	03	0.07	177.00	5284.00	27900	20230922	-43.15	15210	20240429	4.27	23250	-31.78	20240219	15210	4.27	20240429	27900	-43.15	20230922	15210	4.27	20240429	1.26	N	099750	500	34 억	16894	N	N	0	N	N
152	20240705	100724	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15990	-50	5	-0.31	29553830	1840	23.63	16050	16360	15990	20850	11230	16040	16061.86	0.25	170	16573	16306	16143	15876	15713	16225	15795	34	4810	500	10900	10	1	6834776	1093	90.34	3.03	03	0.03	177.00	5284.00	27900	20230922	-42.69	15210	20240429	5.13	23250	-31.23	20240219	15210	5.13	20240429	27900	-42.69	20230922	15210	5.13	20240429	1.26	N	099750	500	34 억	16894	N	N	0	N	N
153	20240705	090725	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16360	320	2	2.00	2959420	181	2.32	16050	16360	16040	20850	11230	16040	16350.39	0.25	-8	16573	16306	16143	15876	15713	16225	15795	34	4810	500	10900	10	1	6834776	1118	92.43	3.10	03	0.00	177.00	5284.00	27900	20230922	-41.36	15210	20240429	7.56	23250	-29.63	20240219	15210	7.56	20240429	27900	-41.36	20230922	15210	7.56	20240429	1.26	N	099750	500	34 억	16894	N	N	0	N	N
154	20240704	160721	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16040	-70	5	-0.43	125926590	7787	121.24	16240	16410	15980	20900	11280	16110	16171.39	0.24	223	16323	16216	16123	16016	15923	16170	15970	34	4790	500	10950	10	1	6834776	1096	90.62	3.04	03	0.11	177.00	5284.00	27900	20230922	-42.51	15210	20240429	5.46	23250	-31.01	20240219	15210	5.46	20240429	27900	-42.51	20230922	15210	5.46	20240429	1.28	N	099750	500	34 억	16671	N	N	0	N	N
155	20240704	150725	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16250	140	2	0.87	108419640	6698	104.28	16240	16410	15980	20900	11280	16110	16186.87	0.24	-128	16323	16216	16123	16016	15923	16170	15970	34	4790	500	10950	10	1	6834776	1111	91.81	3.08	03	0.10	177.00	5284.00	27900	20230922	-41.76	15210	20240429	6.84	23250	-30.11	20240219	15210	6.84	20240429	27900	-41.76	20230922	15210	6.84	20240429	1.28	N	099750	500	34 억	16671	N	N	0	N	N
156	20240704	140724	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16130	20	2	0.12	106918010	6605	102.83	16240	16410	15980	20900	11280	16110	16187.44	0.24	-138	16323	16216	16123	16016	15923	16170	15970	34	4790	500	10950	10	1	6834776	1102	91.13	3.05	03	0.10	177.00	5284.00	27900	20230922	-42.19	15210	20240429	6.05	23250	-30.62	20240219	15210	6.05	20240429	27900	-42.19	20230922	15210	6.05	20240429	1.28	N	099750	500	34 억	16671	N	N	0	N	N
157	20240704	130724	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16280	170	2	1.06	98308610	6074	94.57	16240	16410	15980	20900	11280	16110	16185.15	0.24	-214	16323	16216	16123	16016	15923	16170	15970	34	4790	500	10950	10	1	6834776	1113	91.98	3.08	03	0.09	177.00	5284.00	27900	20230922	-41.65	15210	20240429	7.03	23250	-29.98	20240219	15210	7.03	20240429	27900	-41.65	20230922	15210	7.03	20240429	1.28	N	099750	500	34 억	16671	N	N	0	N	N
158	20240704	120723	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16280	170	2	1.06	94743290	5855	91.16	16240	16410	15980	20900	11280	16110	16181.60	0.24	-419	16323	16216	16123	16016	15923	16170	15970	34	4790	500	10950	10	1	6834776	1113	91.98	3.08	03	0.09	177.00	5284.00	27900	20230922	-41.65	15210	20240429	7.03	23250	-29.98	20240219	15210	7.03	20240429	27900	-41.65	20230922	15210	7.03	20240429	1.28	N	099750	500	34 억	16671	N	N	0	N	N
159	20240704	110722	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16390	280	2	1.74	93390820	5772	89.86	16240	16410	15980	20900	11280	16110	16179.98	0.24	-472	16323	16216	16123	16016	15923	16170	15970	34	4790	500	10950	10	1	6834776	1120	92.60	3.10	03	0.08	177.00	5284.00	27900	20230922	-41.25	15210	20240429	7.76	23250	-29.51	20240219	15210	7.76	20240429	27900	-41.25	20230922	15210	7.76	20240429	1.28	N	099750	500	34 억	16671	N	N	0	N	N
160	20240704	100723	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16400	290	2	1.80	77916720	4828	75.17	16240	16410	15980	20900	11280	16110	16138.51	0.24	-480	16323	16216	16123	16016	15923	16170	15970	34	4790	500	10950	10	1	6834776	1121	92.66	3.10	03	0.07	177.00	5284.00	27900	20230922	-41.22	15210	20240429	7.82	23250	-29.46	20240219	15210	7.82	20240429	27900	-41.22	20230922	15210	7.82	20240429	1.28	N	099750	500	34 억	16671	N	N	0	N	N
161	20240704	090724	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16070	-40	5	-0.25	5714600	355	5.53	16240	16240	16070	20900	11280	16110	16097.46	0.24	253	16323	16216	16123	16016	15923	16170	15970	34	4790	500	10950	10	1	6834776	1098	90.79	3.04	03	0.01	177.00	5284.00	27900	20230922	-42.40	15210	20240429	5.65	23250	-30.88	20240219	15210	5.65	20240429	27900	-42.40	20230922	15210	5.65	20240429	1.28	N	099750	500	34 억	16671	N	N	0	N	N
162	20240703	160720	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16110	150	2	0.94	103357920	6423	31.70	16230	16230	16030	20700	11180	15960	16091.84	0.22	1938	16426	16192	16066	15832	15706	16130	15770	34	4740	500	10850	10	1	6834776	1101	91.02	3.05	03	0.09	177.00	5284.00	27900	20230922	-42.26	15210	20240429	5.92	23250	-30.71	20240219	15210	5.92	20240429	27900	-42.26	20230922	15210	5.92	20240429	1.28	N	099750	500	34 억	14893	N	N	0	N	N
163	20240703	150722	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16120	160	2	1.00	100619890	6253	30.86	16230	16230	16030	20700	11180	15960	16091.46	0.22	1914	16426	16192	16066	15832	15706	16130	15770	34	4740	500	10850	10	1	6834776	1102	91.07	3.05	03	0.09	177.00	5284.00	27900	20230922	-42.22	15210	20240429	5.98	23250	-30.67	20240219	15210	5.98	20240429	27900	-42.22	20230922	15210	5.98	20240429	1.28	N	099750	500	34 억	14893	N	N	0	N	N
164	20240703	140722	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16060	100	2	0.63	90063050	5596	27.62	16230	16230	16030	20700	11180	15960	16094.18	0.22	1801	16426	16192	16066	15832	15706	16130	15770	34	4740	500	10850	10	1	6834776	1098	90.73	3.04	03	0.08	177.00	5284.00	27900	20230922	-42.44	15210	20240429	5.59	23250	-30.92	20240219	15210	5.59	20240429	27900	-42.44	20230922	15210	5.59	20240429	1.28	N	099750	500	34 억	14893	N	N	0	N	N
165	20240703	130721	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16130	170	2	1.07	60153930	3740	18.46	16230	16230	16030	20700	11180	15960	16083.94	0.22	633	16426	16192	16066	15832	15706	16130	15770	34	4740	500	10850	10	1	6834776	1102	91.13	3.05	03	0.05	177.00	5284.00	27900	20230922	-42.19	15210	20240429	6.05	23250	-30.62	20240219	15210	6.05	20240429	27900	-42.19	20230922	15210	6.05	20240429	1.28	N	099750	500	34 억	14893	N	N	0	N	N
166	20240703	120720	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16030	70	2	0.44	46126530	2870	14.16	16230	16230	16030	20700	11180	15960	16071.96	0.22	674	16426	16192	16066	15832	15706	16130	15770	34	4740	500	10850	10	1	6834776	1096	90.56	3.03	03	0.04	177.00	5284.00	27900	20230922	-42.54	15210	20240429	5.39	23250	-31.05	20240219	15210	5.39	20240429	27900	-42.54	20230922	15210	5.39	20240429	1.28	N	099750	500	34 억	14893	N	N	0	N	N
167	20240703	110723	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16120	160	2	1.00	36585190	2276	11.23	16230	16230	16040	20700	11180	15960	16074.34	0.22	636	16426	16192	16066	15832	15706	16130	15770	34	4740	500	10850	10	1	6834776	1102	91.07	3.05	03	0.03	177.00	5284.00	27900	20230922	-42.22	15210	20240429	5.98	23250	-30.67	20240219	15210	5.98	20240429	27900	-42.22	20230922	15210	5.98	20240429	1.28	N	099750	500	34 억	14893	N	N	0	N	N
168	20240703	100723	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16120	160	2	1.00	20275810	1261	6.22	16230	16230	16060	20700	11180	15960	16079.15	0.22	834	16426	16192	16066	15832	15706	16130	15770	34	4740	500	10850	10	1	6834776	1102	91.07	3.05	03	0.02	177.00	5284.00	27900	20230922	-42.22	15210	20240429	5.98	23250	-30.67	20240219	15210	5.98	20240429	27900	-42.22	20230922	15210	5.98	20240429	1.28	N	099750	500	34 억	14893	N	N	0	N	N
169	20240703	090720	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16230	270	2	1.69	1135600	70	0.35	16230	16230	16210	20700	11180	15960	16222.86	0.22	0	16426	16192	16066	15832	15706	16130	15770	34	4740	500	10850	10	1	6834776	1109	91.69	3.07	03	0.00	177.00	5284.00	27900	20230922	-41.83	15210	20240429	6.71	23250	-30.19	20240219	15210	6.71	20240429	27900	-41.83	20230922	15210	6.71	20240429	1.28	N	099750	500	34 억	14893	N	N	0	N	N
170	20240702	160719	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15960	-340	5	-2.09	324437240	20261	261.74	16270	16300	15940	21150	11410	16300	16012.89	0.23	-907	16526	16412	16286	16172	16046	16350	16110	34	4850	500	11080	10	1	6834776	1091	90.17	3.02	03	0.30	177.00	5284.00	27900	20230922	-42.80	15210	20240429	4.93	23250	-31.35	20240219	15210	4.93	20240429	27900	-42.80	20230922	15210	4.93	20240429	1.29	N	099750	500	34 억	15800	N	N	0	N	N
171	20240702	150719	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16030	-270	5	-1.66	312007700	19484	251.70	16270	16300	15940	21150	11410	16300	16013.53	0.23	-963	16526	16412	16286	16172	16046	16350	16110	34	4850	500	11080	10	1	6834776	1096	90.56	3.03	03	0.29	177.00	5284.00	27900	20230922	-42.54	15210	20240429	5.39	23250	-31.05	20240219	15210	5.39	20240429	27900	-42.54	20230922	15210	5.39	20240429	1.29	N	099750	500	34 억	15800	N	N	0	N	N
172	20240702	140720	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15950	-350	5	-2.15	287981790	17982	232.30	16270	16300	15940	21150	11410	16300	16015.00	0.23	-1555	16526	16412	16286	16172	16046	16350	16110	34	4850	500	11080	10	1	6834776	1090	90.11	3.02	03	0.26	177.00	5284.00	27900	20230922	-42.83	15210	20240429	4.87	23250	-31.40	20240219	15210	4.87	20240429	27900	-42.83	20230922	15210	4.87	20240429	1.29	N	099750	500	34 억	15800	N	N	0	N	N
173	20240702	130720	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15970	-330	5	-2.02	273774070	17092	220.80	16270	16300	15940	21150	11410	16300	16017.67	0.23	-1603	16526	16412	16286	16172	16046	16350	16110	34	4850	500	11080	10	1	6834776	1092	90.23	3.02	03	0.25	177.00	5284.00	27900	20230922	-42.76	15210	20240429	5.00	23250	-31.31	20240219	15210	5.00	20240429	27900	-42.76	20230922	15210	5.00	20240429	1.29	N	099750	500	34 억	15800	N	N	0	N	N
174	20240702	120720	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16020	-280	5	-1.72	205552300	12824	165.66	16270	16300	16000	21150	11410	16300	16028.72	0.23	348	16526	16412	16286	16172	16046	16350	16110	34	4850	500	11080	10	1	6834776	1095	90.51	3.03	03	0.19	177.00	5284.00	27900	20230922	-42.58	15210	20240429	5.33	23250	-31.10	20240219	15210	5.33	20240429	27900	-42.58	20230922	15210	5.33	20240429	1.29	N	099750	500	34 억	15800	N	N	0	N	N
175	20240702	110719	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16000	-300	5	-1.84	202075750	12607	162.86	16270	16300	16000	21150	11410	16300	16028.85	0.23	362	16526	16412	16286	16172	16046	16350	16110	34	4850	500	11080	10	1	6834776	1094	90.40	3.03	03	0.18	177.00	5284.00	27900	20230922	-42.65	15210	20240429	5.19	23250	-31.18	20240219	15210	5.19	20240429	27900	-42.65	20230922	15210	5.19	20240429	1.29	N	099750	500	34 억	15800	N	N	0	N	N
176	20240702	100720	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16040	-260	5	-1.60	56764790	3532	45.63	16270	16300	16010	21150	11410	16300	16071.57	0.23	832	16526	16412	16286	16172	16046	16350	16110	34	4850	500	11080	10	1	6834776	1096	90.62	3.04	03	0.05	177.00	5284.00	27900	20230922	-42.51	15210	20240429	5.46	23250	-31.01	20240219	15210	5.46	20240429	27900	-42.51	20230922	15210	5.46	20240429	1.29	N	099750	500	34 억	15800	N	N	0	N	N
177	20240702	090721	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16270	-30	5	-0.18	716000	44	0.57	16270	16300	16270	21150	11410	16300	16272.73	0.23	-15	16526	16412	16286	16172	16046	16350	16110	34	4850	500	11080	10	1	6834776	1112	91.92	3.08	03	0.00	177.00	5284.00	27900	20230922	-41.68	15210	20240429	6.97	23250	-30.02	20240219	15210	6.97	20240429	27900	-41.68	20230922	15210	6.97	20240429	1.29	N	099750	500	34 억	15800	N	N	0	N	N
178	20240701	160717	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16300	10	2	0.06	126048500	7727	40.16	16400	16400	16160	21150	11410	16290	16312.73	0.20	2423	17103	16696	16443	16036	15783	16570	15910	34	4860	500	11070	10	1	6834776	1114	92.09	3.08	03	0.11	177.00	5284.00	27900	20230922	-41.58	15210	20240429	7.17	23250	-29.89	20240219	15210	7.17	20240429	27900	-41.58	20230922	15210	7.17	20240429	1.29	N	099750	500	34 억	13377	N	N	0	N	N
179	20240701	150719	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16300	10	2	0.06	123066330	7544	39.21	16400	16400	16160	21150	11410	16290	16313.14	0.20	2418	17103	16696	16443	16036	15783	16570	15910	34	4860	500	11070	10	1	6834776	1114	92.09	3.08	03	0.11	177.00	5284.00	27900	20230922	-41.58	15210	20240429	7.17	23250	-29.89	20240219	15210	7.17	20240429	27900	-41.58	20230922	15210	7.17	20240429	1.29	N	099750	500	34 억	13377	N	N	0	N	N
180	20240701	140718	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16260	-30	5	-0.18	115285110	7065	36.72	16400	16400	16160	21150	11410	16290	16317.78	0.20	2222	17103	16696	16443	16036	15783	16570	15910	34	4860	500	11070	10	1	6834776	1111	91.86	3.08	03	0.10	177.00	5284.00	27900	20230922	-41.72	15210	20240429	6.90	23250	-30.06	20240219	15210	6.90	20240429	27900	-41.72	20230922	15210	6.90	20240429	1.29	N	099750	500	34 억	13377	N	N	0	N	N
181	20240701	130718	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16330	40	2	0.25	102628280	6288	32.68	16400	16400	16160	21150	11410	16290	16321.29	0.20	2181	17103	16696	16443	16036	15783	16570	15910	34	4860	500	11070	10	1	6834776	1116	92.26	3.09	03	0.09	177.00	5284.00	27900	20230922	-41.47	15210	20240429	7.36	23250	-29.76	20240219	15210	7.36	20240429	27900	-41.47	20230922	15210	7.36	20240429	1.29	N	099750	500	34 억	13377	N	N	0	N	N
182	20240701	120719	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16330	40	2	0.25	99834850	6117	31.79	16400	16400	16160	21150	11410	16290	16320.88	0.20	2177	17103	16696	16443	16036	15783	16570	15910	34	4860	500	11070	10	1	6834776	1116	92.26	3.09	03	0.09	177.00	5284.00	27900	20230922	-41.47	15210	20240429	7.36	23250	-29.76	20240219	15210	7.36	20240429	27900	-41.47	20230922	15210	7.36	20240429	1.29	N	099750	500	34 억	13377	N	N	0	N	N
183	20240701	110717	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16300	10	2	0.06	81131570	4971	25.84	16400	16400	16160	21150	11410	16290	16320.98	0.20	2262	17103	16696	16443	16036	15783	16570	15910	34	4860	500	11070	10	1	6834776	1114	92.09	3.08	03	0.07	177.00	5284.00	27900	20230922	-41.58	15210	20240429	7.17	23250	-29.89	20240219	15210	7.17	20240429	27900	-41.58	20230922	15210	7.17	20240429	1.29	N	099750	500	34 억	13377	N	N	0	N	N
184	20240701	100716	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16300	10	2	0.06	43262140	2647	13.76	16400	16400	16160	21150	11410	16290	16343.84	0.20	809	17103	16696	16443	16036	15783	16570	15910	34	4860	500	11070	10	1	6834776	1114	92.09	3.08	03	0.04	177.00	5284.00	27900	20230922	-41.58	15210	20240429	7.17	23250	-29.89	20240219	15210	7.17	20240429	27900	-41.58	20230922	15210	7.17	20240429	1.29	N	099750	500	34 억	13377	N	N	0	N	N
185	20240701	090715	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16190	-100	5	-0.61	4185200	258	1.34	16400	16400	16160	21150	11410	16290	16221.71	0.20	128	17103	16696	16443	16036	15783	16570	15910	34	4860	500	11070	10	1	6834776	1107	91.47	3.06	03	0.00	177.00	5284.00	27900	20230922	-41.97	15210	20240429	6.44	23250	-30.37	20240219	15210	6.44	20240429	27900	-41.97	20230922	15210	6.44	20240429	1.29	N	099750	500	34 억	13377	N	N	0	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History