KissMeData/087260/price/prices-20240701.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

78 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240731	160719	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2485	15	2	0.61	386018635	157618	92.97	2455	2485	2420	3210	1730	2470	2449.02	1.66	43818	2620	2545	2500	2425	2380	2522	2402	163	740	500	1530	5	1	32552861	809	38.23	1.68	12	0.48	65.00	1483.00	3880	20231017	-35.95	2200	20240405	12.95	3485	-28.69	20240430	2200	12.95	20240405	3880	-35.95	20231017	2200	12.95	20240405	5.33	N	087260	500	162 억	538983	N	N	N	N
3	20240731	150727	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2485	15	2	0.61	358499940	146535	86.43	2455	2485	2420	3210	1730	2470	2446.51	1.66	35902	2620	2545	2500	2425	2380	2522	2402	163	740	500	1530	5	1	32552861	809	38.23	1.68	12	0.45	65.00	1483.00	3880	20231017	-35.95	2200	20240405	12.95	3485	-28.69	20240430	2200	12.95	20240405	3880	-35.95	20231017	2200	12.95	20240405	5.33	N	087260	500	162 억	538983	N	N	N	N
4	20240731	140727	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2440	-30	5	-1.21	270349950	110675	65.28	2455	2475	2420	3210	1730	2470	2442.74	1.66	12889	2620	2545	2500	2425	2380	2522	2402	163	740	500	1530	5	1	32552861	794	37.54	1.65	12	0.34	65.00	1483.00	3880	20231017	-37.11	2200	20240405	10.91	3485	-29.99	20240430	2200	10.91	20240405	3880	-37.11	20231017	2200	10.91	20240405	5.33	N	087260	500	162 억	538983	N	N	N	N
5	20240731	130726	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2455	-15	5	-0.61	256913930	105183	62.04	2455	2475	2420	3210	1730	2470	2442.54	1.66	13152	2620	2545	2500	2425	2380	2522	2402	163	740	500	1530	5	1	32552861	799	37.77	1.66	12	0.32	65.00	1483.00	3880	20231017	-36.73	2200	20240405	11.59	3485	-29.56	20240430	2200	11.59	20240405	3880	-36.73	20231017	2200	11.59	20240405	5.33	N	087260	500	162 억	538983	N	N	N	N
6	20240731	120725	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2440	-30	5	-1.21	232418625	95165	56.13	2455	2475	2420	3210	1730	2470	2442.27	1.66	9963	2620	2545	2500	2425	2380	2522	2402	163	740	500	1530	5	1	32552861	794	37.54	1.65	12	0.29	65.00	1483.00	3880	20231017	-37.11	2200	20240405	10.91	3485	-29.99	20240430	2200	10.91	20240405	3880	-37.11	20231017	2200	10.91	20240405	5.33	N	087260	500	162 억	538983	N	N	N	N
7	20240731	110727	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2440	-30	5	-1.21	184426925	75423	44.49	2455	2475	2430	3210	1730	2470	2445.23	1.66	14982	2620	2545	2500	2425	2380	2522	2402	163	740	500	1530	5	1	32552861	794	37.54	1.65	12	0.23	65.00	1483.00	3880	20231017	-37.11	2200	20240405	10.91	3485	-29.99	20240430	2200	10.91	20240405	3880	-37.11	20231017	2200	10.91	20240405	5.33	N	087260	500	162 억	538983	N	N	N	N
8	20240731	100725	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2450	-20	5	-0.81	142491420	58274	34.37	2455	2475	2430	3210	1730	2470	2445.20	1.66	19695	2620	2545	2500	2425	2380	2522	2402	163	740	500	1530	5	1	32552861	798	37.69	1.65	12	0.18	65.00	1483.00	3880	20231017	-36.86	2200	20240405	11.36	3485	-29.70	20240430	2200	11.36	20240405	3880	-36.86	20231017	2200	11.36	20240405	5.33	N	087260	500	162 억	538983	N	N	N	N
9	20240731	090721	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2470	0	3	0.00	8976985	3641	2.15	2455	2475	2455	3210	1730	2470	2465.53	1.66	-727	2620	2545	2500	2425	2380	2522	2402	163	740	500	1530	5	1	32552861	804	38.00	1.67	12	0.01	65.00	1483.00	3880	20231017	-36.34	2200	20240405	12.27	3485	-29.12	20240430	2200	12.27	20240405	3880	-36.34	20231017	2200	12.27	20240405	5.33	N	087260	500	162 억	538983	N	N	N	N
10	20240730	160707	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2470	-70	5	-2.76	417896660	168144	85.25	2575	2575	2455	3300	1780	2540	2485.36	1.83	-57512	2606	2572	2516	2482	2426	2590	2500	163	760	500	1570	5	1	32552861	804	38.00	1.67	12	0.52	65.00	1483.00	3880	20231017	-36.34	2200	20240405	12.27	3485	-29.12	20240430	2200	12.27	20240405	3880	-36.34	20231017	2200	12.27	20240405	5.43	N	087260	500	162 억	597147	N	N	N	N
11	20240730	150719	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2470	-70	5	-2.76	333105240	133772	67.82	2575	2575	2465	3300	1780	2540	2490.10	1.83	-50570	2606	2572	2516	2482	2426	2590	2500	163	760	500	1570	5	1	32552861	804	38.00	1.67	12	0.41	65.00	1483.00	3880	20231017	-36.34	2200	20240405	12.27	3485	-29.12	20240430	2200	12.27	20240405	3880	-36.34	20231017	2200	12.27	20240405	5.43	N	087260	500	162 억	597147	N	N	N	N
12	20240730	140709	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2465	-75	5	-2.95	283474325	113678	57.63	2575	2575	2465	3300	1780	2540	2493.66	1.83	-46044	2606	2572	2516	2482	2426	2590	2500	163	760	500	1570	5	1	32552861	802	37.92	1.66	12	0.35	65.00	1483.00	3880	20231017	-36.47	2200	20240405	12.05	3485	-29.27	20240430	2200	12.05	20240405	3880	-36.47	20231017	2200	12.05	20240405	5.43	N	087260	500	162 억	597147	N	N	N	N
13	20240730	130716	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2480	-60	5	-2.36	250402560	100293	50.85	2575	2575	2465	3300	1780	2540	2496.71	1.83	-44378	2606	2572	2516	2482	2426	2590	2500	163	760	500	1570	5	1	32552861	807	38.15	1.67	12	0.31	65.00	1483.00	3880	20231017	-36.08	2200	20240405	12.73	3485	-28.84	20240430	2200	12.73	20240405	3880	-36.08	20231017	2200	12.73	20240405	5.43	N	087260	500	162 억	597147	N	N	N	N
14	20240730	120709	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2475	-65	5	-2.56	225361370	90178	45.72	2575	2575	2465	3300	1780	2540	2499.07	1.83	-37514	2606	2572	2516	2482	2426	2590	2500	163	760	500	1570	5	1	32552861	806	38.08	1.67	12	0.28	65.00	1483.00	3880	20231017	-36.21	2200	20240405	12.50	3485	-28.98	20240430	2200	12.50	20240405	3880	-36.21	20231017	2200	12.50	20240405	5.43	N	087260	500	162 억	597147	N	N	N	N
15	20240730	110717	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2480	-60	5	-2.36	199154290	79617	40.36	2575	2575	2465	3300	1780	2540	2501.40	1.83	-37248	2606	2572	2516	2482	2426	2590	2500	163	760	500	1570	5	1	32552861	807	38.15	1.67	12	0.24	65.00	1483.00	3880	20231017	-36.08	2200	20240405	12.73	3485	-28.84	20240430	2200	12.73	20240405	3880	-36.08	20231017	2200	12.73	20240405	5.43	N	087260	500	162 억	597147	N	N	N	N
16	20240730	100717	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2490	-50	5	-1.97	169847745	67799	34.37	2575	2575	2465	3300	1780	2540	2505.17	1.83	-34612	2606	2572	2516	2482	2426	2590	2500	163	760	500	1570	5	1	32552861	811	38.31	1.68	12	0.21	65.00	1483.00	3880	20231017	-35.82	2200	20240405	13.18	3485	-28.55	20240430	2200	13.18	20240405	3880	-35.82	20231017	2200	13.18	20240405	5.43	N	087260	500	162 억	597147	N	N	N	N
17	20240730	090719	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2540	0	3	0.00	28896315	11362	5.76	2575	2575	2515	3300	1780	2540	2543.24	1.83	-6292	2606	2572	2516	2482	2426	2590	2500	163	760	500	1570	5	1	32552861	827	39.08	1.71	12	0.03	65.00	1483.00	3880	20231017	-34.54	2200	20240405	15.45	3485	-27.12	20240430	2200	15.45	20240405	3880	-34.54	20231017	2200	15.45	20240405	5.43	N	087260	500	162 억	597147	N	N	N	N
18	20240729	160707	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2540	0	3	0.00	481553820	190988	78.66	2515	2550	2460	3300	1780	2540	2521.35	1.83	1139	2580	2560	2520	2500	2460	2570	2510	163	760	500	1570	5	1	32552861	827	39.08	1.71	12	0.59	65.00	1483.00	3880	20231017	-34.54	2200	20240405	15.45	3485	-27.12	20240430	2200	15.45	20240405	3880	-34.54	20231017	2200	15.45	20240405	5.67	N	087260	500	162 억	596083	N	N	N	N
19	20240729	150714	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2530	-10	5	-0.39	446004790	176948	72.88	2515	2550	2460	3300	1780	2540	2520.53	1.83	698	2580	2560	2520	2500	2460	2570	2510	163	760	500	1570	5	1	32552861	824	38.92	1.71	12	0.54	65.00	1483.00	3880	20231017	-34.79	2200	20240405	15.00	3485	-27.40	20240430	2200	15.00	20240405	3880	-34.79	20231017	2200	15.00	20240405	5.67	N	087260	500	162 억	596083	N	N	N	N
20	20240729	140721	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2535	-5	5	-0.20	355398060	141150	58.14	2515	2550	2460	3300	1780	2540	2517.86	1.83	1333	2580	2560	2520	2500	2460	2570	2510	163	760	500	1570	5	1	32552861	825	39.00	1.71	12	0.43	65.00	1483.00	3880	20231017	-34.66	2200	20240405	15.23	3485	-27.26	20240430	2200	15.23	20240405	3880	-34.66	20231017	2200	15.23	20240405	5.67	N	087260	500	162 억	596083	N	N	N	N
21	20240729	130721	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2540	0	3	0.00	325348045	129317	53.26	2515	2550	2460	3300	1780	2540	2515.88	1.83	4187	2580	2560	2520	2500	2460	2570	2510	163	760	500	1570	5	1	32552861	827	39.08	1.71	12	0.40	65.00	1483.00	3880	20231017	-34.54	2200	20240405	15.45	3485	-27.12	20240430	2200	15.45	20240405	3880	-34.54	20231017	2200	15.45	20240405	5.67	N	087260	500	162 억	596083	N	N	N	N
22	20240729	120714	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2525	-15	5	-0.59	284718120	113272	46.65	2515	2550	2460	3300	1780	2540	2513.56	1.83	6717	2580	2560	2520	2500	2460	2570	2510	163	760	500	1570	5	1	32552861	822	38.85	1.70	12	0.35	65.00	1483.00	3880	20231017	-34.92	2200	20240405	14.77	3485	-27.55	20240430	2200	14.77	20240405	3880	-34.92	20231017	2200	14.77	20240405	5.67	N	087260	500	162 억	596083	N	N	N	N
23	20240729	110710	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2530	-10	5	-0.39	263758700	104961	43.23	2515	2550	2460	3300	1780	2540	2512.90	1.83	5442	2580	2560	2520	2500	2460	2570	2510	163	760	500	1570	5	1	32552861	824	38.92	1.71	12	0.32	65.00	1483.00	3880	20231017	-34.79	2200	20240405	15.00	3485	-27.40	20240430	2200	15.00	20240405	3880	-34.79	20231017	2200	15.00	20240405	5.67	N	087260	500	162 억	596083	N	N	N	N
24	20240729	100708	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2545	5	2	0.20	222755840	88777	36.56	2515	2545	2460	3300	1780	2540	2509.13	1.83	6618	2580	2560	2520	2500	2460	2570	2510	163	760	500	1570	5	1	32552861	828	39.15	1.72	12	0.27	65.00	1483.00	3880	20231017	-34.41	2200	20240405	15.68	3485	-26.97	20240430	2200	15.68	20240405	3880	-34.41	20231017	2200	15.68	20240405	5.67	N	087260	500	162 억	596083	N	N	N	N
25	20240729	090708	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2535	-5	5	-0.20	10547325	4185	1.72	2515	2540	2515	3300	1780	2540	2519.79	1.83	1016	2580	2560	2520	2500	2460	2570	2510	163	760	500	1570	5	1	32552861	825	39.00	1.71	12	0.01	65.00	1483.00	3880	20231017	-34.66	2200	20240405	15.23	3485	-27.26	20240430	2200	15.23	20240405	3880	-34.66	20231017	2200	15.23	20240405	5.67	N	087260	500	162 억	596083	N	N	N	N
26	20240726	160657	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2540	35	2	1.40	596692820	237654	62.55	2510	2540	2480	3255	1755	2505	2510.68	1.78	15286	2588	2546	2493	2451	2398	2567	2472	163	750	500	1550	5	1	32552861	827	39.08	1.71	12	0.73	65.00	1483.00	3880	20231017	-34.54	2200	20240405	15.45	3485	-27.12	20240430	2200	15.45	20240405	3880	-34.54	20231017	2200	15.45	20240405	5.63	N	087260	500	162 억	579899	N	N	N	N
27	20240726	150705	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2510	5	2	0.20	571859230	227847	59.97	2510	2535	2480	3255	1755	2505	2509.93	1.78	17571	2588	2546	2493	2451	2398	2567	2472	163	750	500	1550	5	1	32552861	817	38.62	1.69	12	0.70	65.00	1483.00	3880	20231017	-35.31	2200	20240405	14.09	3485	-27.98	20240430	2200	14.09	20240405	3880	-35.31	20231017	2200	14.09	20240405	5.63	N	087260	500	162 억	579899	N	N	N	N
28	20240726	140705	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2510	5	2	0.20	487408045	194282	51.13	2510	2535	2480	3255	1755	2505	2508.85	1.78	23843	2588	2546	2493	2451	2398	2567	2472	163	750	500	1550	5	1	32552861	817	38.62	1.69	12	0.60	65.00	1483.00	3880	20231017	-35.31	2200	20240405	14.09	3485	-27.98	20240430	2200	14.09	20240405	3880	-35.31	20231017	2200	14.09	20240405	5.63	N	087260	500	162 억	579899	N	N	N	N
29	20240726	130705	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2510	5	2	0.20	418709460	166872	43.92	2510	2535	2480	3255	1755	2505	2509.27	1.78	37132	2588	2546	2493	2451	2398	2567	2472	163	750	500	1550	5	1	32552861	817	38.62	1.69	12	0.51	65.00	1483.00	3880	20231017	-35.31	2200	20240405	14.09	3485	-27.98	20240430	2200	14.09	20240405	3880	-35.31	20231017	2200	14.09	20240405	5.63	N	087260	500	162 억	579899	N	N	N	N
30	20240726	120709	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2515	10	2	0.40	397029760	158239	41.65	2510	2535	2480	3255	1755	2505	2509.16	1.78	37737	2588	2546	2493	2451	2398	2567	2472	163	750	500	1550	5	1	32552861	819	38.69	1.70	12	0.49	65.00	1483.00	3880	20231017	-35.18	2200	20240405	14.32	3485	-27.83	20240430	2200	14.32	20240405	3880	-35.18	20231017	2200	14.32	20240405	5.63	N	087260	500	162 억	579899	N	N	N	N
31	20240726	110707	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2500	-5	5	-0.20	198731175	79393	20.90	2510	2530	2480	3255	1755	2505	2503.03	1.78	2891	2588	2546	2493	2451	2398	2567	2472	163	750	500	1550	5	1	32552861	814	38.46	1.69	12	0.24	65.00	1483.00	3880	20231017	-35.57	2200	20240405	13.64	3485	-28.26	20240430	2200	13.64	20240405	3880	-35.57	20231017	2200	13.64	20240405	5.63	N	087260	500	162 억	579899	N	N	N	N
32	20240726	100706	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2505	0	3	0.00	108463255	43331	11.40	2510	2530	2480	3255	1755	2505	2502.93	1.78	-14823	2588	2546	2493	2451	2398	2567	2472	163	750	500	1550	5	1	32552861	815	38.54	1.69	12	0.13	65.00	1483.00	3880	20231017	-35.44	2200	20240405	13.86	3485	-28.12	20240430	2200	13.86	20240405	3880	-35.44	20231017	2200	13.86	20240405	5.63	N	087260	500	162 억	579899	N	N	N	N
33	20240726	090700	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2510	5	2	0.20	36776240	14647	3.85	2510	2530	2510	3255	1755	2505	2513.16	1.78	-1774	2588	2546	2493	2451	2398	2567	2472	163	750	500	1550	5	1	32552861	817	38.62	1.69	12	0.04	65.00	1483.00	3880	20231017	-35.31	2200	20240405	14.09	3485	-27.98	20240430	2200	14.09	20240405	3880	-35.31	20231017	2200	14.09	20240405	5.63	N	087260	500	162 억	579899	N	N	N	N
34	20240725	160702	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2505	-55	5	-2.15	918353025	370098	105.14	2460	2535	2440	3325	1795	2560	2481.34	1.67	37189	2743	2651	2593	2501	2443	2635	2485	163	765	500	1580	5	1	32552861	815	38.54	1.69	12	1.14	65.00	1483.00	3880	20231017	-35.44	2200	20240405	13.86	3485	-28.12	20240430	2200	13.86	20240405	3880	-35.44	20231017	2200	13.86	20240405	5.71	N	087260	500	162 억	543568	N	N	N	N
35	20240725	150710	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2495	-65	5	-2.54	839468000	338434	96.15	2460	2535	2440	3325	1795	2560	2480.45	1.67	30416	2743	2651	2593	2501	2443	2635	2485	163	765	500	1580	5	1	32552861	812	38.38	1.68	12	1.04	65.00	1483.00	3880	20231017	-35.70	2200	20240405	13.41	3485	-28.41	20240430	2200	13.41	20240405	3880	-35.70	20231017	2200	13.41	20240405	5.71	N	087260	500	162 억	543568	N	N	N	N
36	20240725	140710	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2510	-50	5	-1.95	788021015	317883	90.31	2460	2520	2440	3325	1795	2560	2478.97	1.67	24243	2743	2651	2593	2501	2443	2635	2485	163	765	500	1580	5	1	32552861	817	38.62	1.69	12	0.98	65.00	1483.00	3880	20231017	-35.31	2200	20240405	14.09	3485	-27.98	20240430	2200	14.09	20240405	3880	-35.31	20231017	2200	14.09	20240405	5.71	N	087260	500	162 억	543568	N	N	N	N
37	20240725	130704	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2500	-60	5	-2.34	754299730	304430	86.49	2460	2520	2440	3325	1795	2560	2477.74	1.67	16928	2743	2651	2593	2501	2443	2635	2485	163	765	500	1580	5	1	32552861	814	38.46	1.69	12	0.94	65.00	1483.00	3880	20231017	-35.57	2200	20240405	13.64	3485	-28.26	20240430	2200	13.64	20240405	3880	-35.57	20231017	2200	13.64	20240405	5.71	N	087260	500	162 억	543568	N	N	N	N
38	20240725	120709	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2480	-80	5	-3.12	716393625	289283	82.18	2460	2520	2440	3325	1795	2560	2476.45	1.67	18954	2743	2651	2593	2501	2443	2635	2485	163	765	500	1580	5	1	32552861	807	38.15	1.67	12	0.89	65.00	1483.00	3880	20231017	-36.08	2200	20240405	12.73	3485	-28.84	20240430	2200	12.73	20240405	3880	-36.08	20231017	2200	12.73	20240405	5.71	N	087260	500	162 억	543568	N	N	N	N
39	20240725	110703	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2465	-95	5	-3.71	639756160	258385	73.41	2460	2520	2440	3325	1795	2560	2475.98	1.67	9917	2743	2651	2593	2501	2443	2635	2485	163	765	500	1580	5	1	32552861	802	37.92	1.66	12	0.79	65.00	1483.00	3880	20231017	-36.47	2200	20240405	12.05	3485	-29.27	20240430	2200	12.05	20240405	3880	-36.47	20231017	2200	12.05	20240405	5.71	N	087260	500	162 억	543568	N	N	N	N
40	20240725	100703	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2475	-85	5	-3.32	542016855	218784	62.16	2460	2520	2440	3325	1795	2560	2477.41	1.67	11475	2743	2651	2593	2501	2443	2635	2485	163	765	500	1580	5	1	32552861	806	38.08	1.67	12	0.67	65.00	1483.00	3880	20231017	-36.21	2200	20240405	12.50	3485	-28.98	20240430	2200	12.50	20240405	3880	-36.21	20231017	2200	12.50	20240405	5.71	N	087260	500	162 억	543568	N	N	N	N
41	20240725	090700	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2495	-65	5	-2.54	157153560	63475	18.03	2460	2510	2455	3325	1795	2560	2475.83	1.67	14692	2743	2651	2593	2501	2443	2635	2485	163	765	500	1580	5	1	32552861	812	38.38	1.68	12	0.19	65.00	1483.00	3880	20231017	-35.70	2200	20240405	13.41	3485	-28.41	20240430	2200	13.41	20240405	3880	-35.70	20231017	2200	13.41	20240405	5.71	N	087260	500	162 억	543568	N	N	N	N
42	20240724	160656	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2560	-25	5	-0.97	877634970	338926	136.37	2560	2685	2535	3360	1810	2585	2589.57	1.77	-31974	2688	2636	2603	2551	2518	2620	2535	163	775	500	1600	5	1	32552861	833	39.38	1.73	12	1.04	65.00	1483.00	3880	20231017	-34.02	2200	20240405	16.36	3485	-26.54	20240430	2200	16.36	20240405	3880	-34.02	20231017	2200	16.36	20240405	5.79	N	087260	500	162 억	575442	N	N	N	N
43	20240724	150708	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2570	-15	5	-0.58	826331685	318911	128.32	2560	2685	2535	3360	1810	2585	2591.10	1.77	-30217	2688	2636	2603	2551	2518	2620	2535	163	775	500	1600	5	1	32552861	837	39.54	1.73	12	0.98	65.00	1483.00	3880	20231017	-33.76	2200	20240405	16.82	3485	-26.26	20240430	2200	16.82	20240405	3880	-33.76	20231017	2200	16.82	20240405	5.79	N	087260	500	162 억	575442	N	N	N	N
44	20240724	140703	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2580	-5	5	-0.19	588478320	227274	91.45	2560	2685	2535	3360	1810	2585	2589.29	1.77	-3213	2688	2636	2603	2551	2518	2620	2535	163	775	500	1600	5	1	32552861	840	39.69	1.74	12	0.70	65.00	1483.00	3880	20231017	-33.51	2200	20240405	17.27	3485	-25.97	20240430	2200	17.27	20240405	3880	-33.51	20231017	2200	17.27	20240405	5.79	N	087260	500	162 억	575442	N	N	N	N
45	20240724	130710	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2570	-15	5	-0.58	541330035	208940	84.07	2560	2685	2535	3360	1810	2585	2590.84	1.77	2066	2688	2636	2603	2551	2518	2620	2535	163	775	500	1600	5	1	32552861	837	39.54	1.73	12	0.64	65.00	1483.00	3880	20231017	-33.76	2200	20240405	16.82	3485	-26.26	20240430	2200	16.82	20240405	3880	-33.76	20231017	2200	16.82	20240405	5.79	N	087260	500	162 억	575442	N	N	N	N
46	20240724	120708	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2585	0	3	0.00	434593105	167424	67.37	2560	2685	2535	3360	1810	2585	2595.76	1.77	2059	2688	2636	2603	2551	2518	2620	2535	163	775	500	1600	5	1	32552861	841	39.77	1.74	12	0.51	65.00	1483.00	3880	20231017	-33.38	2200	20240405	17.50	3485	-25.82	20240430	2200	17.50	20240405	3880	-33.38	20231017	2200	17.50	20240405	5.79	N	087260	500	162 억	575442	N	N	N	N
47	20240724	110705	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2600	15	2	0.58	393196515	151441	60.94	2560	2685	2535	3360	1810	2585	2596.37	1.77	2895	2688	2636	2603	2551	2518	2620	2535	163	775	500	1600	5	1	32552861	846	40.00	1.75	12	0.47	65.00	1483.00	3880	20231017	-32.99	2200	20240405	18.18	3485	-25.39	20240430	2200	18.18	20240405	3880	-32.99	20231017	2200	18.18	20240405	5.79	N	087260	500	162 억	575442	N	N	N	N
48	20240724	100723	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2620	35	2	1.35	340223485	131025	52.72	2560	2685	2535	3360	1810	2585	2596.63	1.77	5419	2688	2636	2603	2551	2518	2620	2535	163	775	500	1600	5	1	32552861	853	40.31	1.77	12	0.40	65.00	1483.00	3880	20231017	-32.47	2200	20240405	19.09	3485	-24.82	20240430	2200	19.09	20240405	3880	-32.47	20231017	2200	19.09	20240405	5.79	N	087260	500	162 억	575442	N	N	N	N
49	20240724	090701	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2560	-25	5	-0.97	105366480	41283	16.61	2560	2575	2535	3360	1810	2585	2552.30	1.77	7917	2688	2636	2603	2551	2518	2620	2535	163	775	500	1600	5	1	32552861	833	39.38	1.73	12	0.13	65.00	1483.00	3880	20231017	-34.02	2200	20240405	16.36	3485	-26.54	20240430	2200	16.36	20240405	3880	-34.02	20231017	2200	16.36	20240405	5.79	N	087260	500	162 억	575442	N	N	N	N
50	20240723	160653	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2585	-5	5	-0.19	615723715	235848	49.01	2590	2655	2570	3365	1815	2590	2610.75	1.78	392	2780	2685	2605	2510	2430	2645	2470	163	775	500	1600	5	1	32552861	841	39.77	1.74	12	0.72	65.00	1483.00	3880	20231017	-33.38	2200	20240405	17.50	3485	-25.82	20240430	2200	17.50	20240405	3880	-33.38	20231017	2200	17.50	20240405	5.77	N	087260	500	162 억	578140	N	N	N	N
51	20240723	150710	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2590	0	3	0.00	552992865	211576	43.97	2590	2655	2590	3365	1815	2590	2613.68	1.78	-4925	2780	2685	2605	2510	2430	2645	2470	163	775	500	1600	5	1	32552861	843	39.85	1.75	12	0.65	65.00	1483.00	3880	20231017	-33.25	2200	20240405	17.73	3485	-25.68	20240430	2200	17.73	20240405	3880	-33.25	20231017	2200	17.73	20240405	5.77	N	087260	500	162 억	578140	N	N	N	N
52	20240723	140659	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2610	20	2	0.77	490982765	187720	39.01	2590	2655	2590	3365	1815	2590	2615.51	1.78	-5838	2780	2685	2605	2510	2430	2645	2470	163	775	500	1600	5	1	32552861	850	40.15	1.76	12	0.58	65.00	1483.00	3880	20231017	-32.73	2200	20240405	18.64	3485	-25.11	20240430	2200	18.64	20240405	3880	-32.73	20231017	2200	18.64	20240405	5.77	N	087260	500	162 억	578140	N	N	N	N
53	20240723	130654	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2615	25	2	0.97	449183800	171697	35.68	2590	2655	2590	3365	1815	2590	2616.14	1.78	-7173	2780	2685	2605	2510	2430	2645	2470	163	775	500	1600	5	1	32552861	851	40.23	1.76	12	0.53	65.00	1483.00	3880	20231017	-32.60	2200	20240405	18.86	3485	-24.96	20240430	2200	18.86	20240405	3880	-32.60	20231017	2200	18.86	20240405	5.77	N	087260	500	162 억	578140	N	N	N	N
54	20240723	120659	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2615	25	2	0.97	387277850	147976	30.75	2590	2655	2590	3365	1815	2590	2617.17	1.78	-6655	2780	2685	2605	2510	2430	2645	2470	163	775	500	1600	5	1	32552861	851	40.23	1.76	12	0.45	65.00	1483.00	3880	20231017	-32.60	2200	20240405	18.86	3485	-24.96	20240430	2200	18.86	20240405	3880	-32.60	20231017	2200	18.86	20240405	5.77	N	087260	500	162 억	578140	N	N	N	N
55	20240723	110701	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2625	35	2	1.35	351009290	134121	27.87	2590	2655	2590	3365	1815	2590	2617.11	1.78	-3121	2780	2685	2605	2510	2430	2645	2470	163	775	500	1600	5	1	32552861	855	40.38	1.77	12	0.41	65.00	1483.00	3880	20231017	-32.35	2200	20240405	19.32	3485	-24.68	20240430	2200	19.32	20240405	3880	-32.35	20231017	2200	19.32	20240405	5.77	N	087260	500	162 억	578140	N	N	N	N
56	20240723	100658	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2615	25	2	0.97	253780570	96915	20.14	2590	2655	2590	3365	1815	2590	2618.59	1.78	3640	2780	2685	2605	2510	2430	2645	2470	163	775	500	1600	5	1	32552861	851	40.23	1.76	12	0.30	65.00	1483.00	3880	20231017	-32.60	2200	20240405	18.86	3485	-24.96	20240430	2200	18.86	20240405	3880	-32.60	20231017	2200	18.86	20240405	5.77	N	087260	500	162 억	578140	N	N	N	N
57	20240723	090702	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2645	55	2	2.12	137947225	52822	10.98	2590	2655	2590	3365	1815	2590	2611.55	1.78	11261	2780	2685	2605	2510	2430	2645	2470	163	775	500	1600	5	1	32552861	861	40.69	1.78	12	0.16	65.00	1483.00	3880	20231017	-31.83	2200	20240405	20.23	3485	-24.10	20240430	2200	20.23	20240405	3880	-31.83	20231017	2200	20.23	20240405	5.77	N	087260	500	162 억	578140	N	N	N	N
58	20240722	160652	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2590	-95	5	-3.54	1228754820	473221	175.71	2700	2700	2525	3490	1880	2685	2596.60	1.70	23792	2751	2717	2686	2652	2621	2735	2670	163	805	500	1660	5	1	32552861	843	39.85	1.75	12	1.45	65.00	1483.00	3880	20231017	-33.25	2200	20240405	17.73	3485	-25.68	20240430	2200	17.73	20240405	3880	-33.25	20231017	2200	17.73	20240405	6.01	N	087260	500	162 억	555023	N	N	N	N
59	20240722	150658	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2595	-90	5	-3.35	1158969705	446255	165.70	2700	2700	2525	3490	1880	2685	2597.10	1.70	16693	2751	2717	2686	2652	2621	2735	2670	163	805	500	1660	5	1	32552861	845	39.92	1.75	12	1.37	65.00	1483.00	3880	20231017	-33.12	2200	20240405	17.95	3485	-25.54	20240430	2200	17.95	20240405	3880	-33.12	20231017	2200	17.95	20240405	6.01	N	087260	500	162 억	555023	N	N	N	N
60	20240722	140700	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2590	-95	5	-3.54	1083059440	416867	154.79	2700	2700	2525	3490	1880	2685	2598.09	1.70	4424	2751	2717	2686	2652	2621	2735	2670	163	805	500	1660	5	1	32552861	843	39.85	1.75	12	1.28	65.00	1483.00	3880	20231017	-33.25	2200	20240405	17.73	3485	-25.68	20240430	2200	17.73	20240405	3880	-33.25	20231017	2200	17.73	20240405	6.01	N	087260	500	162 억	555023	N	N	N	N
61	20240722	130657	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2585	-100	5	-3.72	1032248990	397229	147.50	2700	2700	2525	3490	1880	2685	2598.62	1.70	-1273	2751	2717	2686	2652	2621	2735	2670	163	805	500	1660	5	1	32552861	841	39.77	1.74	12	1.22	65.00	1483.00	3880	20231017	-33.38	2200	20240405	17.50	3485	-25.82	20240430	2200	17.50	20240405	3880	-33.38	20231017	2200	17.50	20240405	6.01	N	087260	500	162 억	555023	N	N	N	N
62	20240722	120658	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2595	-90	5	-3.35	964648335	371038	137.77	2700	2700	2525	3490	1880	2685	2599.86	1.70	-4877	2751	2717	2686	2652	2621	2735	2670	163	805	500	1660	5	1	32552861	845	39.92	1.75	12	1.14	65.00	1483.00	3880	20231017	-33.12	2200	20240405	17.95	3485	-25.54	20240430	2200	17.95	20240405	3880	-33.12	20231017	2200	17.95	20240405	6.01	N	087260	500	162 억	555023	N	N	N	N
63	20240722	110653	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2570	-115	5	-4.28	897748370	345093	128.14	2700	2700	2525	3490	1880	2685	2601.47	1.70	-17307	2751	2717	2686	2652	2621	2735	2670	163	805	500	1660	5	1	32552861	837	39.54	1.73	12	1.06	65.00	1483.00	3880	20231017	-33.76	2200	20240405	16.82	3485	-26.26	20240430	2200	16.82	20240405	3880	-33.76	20231017	2200	16.82	20240405	6.01	N	087260	500	162 억	555023	N	N	N	N
64	20240722	100657	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2575	-110	5	-4.10	786449435	301838	112.08	2700	2700	2525	3490	1880	2685	2605.53	1.70	-22652	2751	2717	2686	2652	2621	2735	2670	163	805	500	1660	5	1	32552861	838	39.62	1.74	12	0.93	65.00	1483.00	3880	20231017	-33.63	2200	20240405	17.05	3485	-26.11	20240430	2200	17.05	20240405	3880	-33.63	20231017	2200	17.05	20240405	6.01	N	087260	500	162 억	555023	N	N	N	N
65	20240722	090657	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2675	-10	5	-0.37	38684415	14487	5.38	2700	2700	2660	3490	1880	2685	2670.28	1.70	3572	2751	2717	2686	2652	2621	2735	2670	163	805	500	1660	5	1	32552861	871	41.15	1.80	12	0.04	65.00	1483.00	3880	20231017	-31.06	2200	20240405	21.59	3485	-23.24	20240430	2200	21.59	20240405	3880	-31.06	20231017	2200	21.59	20240405	6.01	N	087260	500	162 억	555023	N	N	N	N
66	20240719	160641	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2685	-10	5	-0.37	710690615	264400	63.24	2655	2720	2655	3500	1890	2695	2687.94	1.67	10840	2798	2746	2698	2646	2598	2722	2622	163	805	500	1670	5	1	32552861	874	41.31	1.81	12	0.81	65.00	1483.00	3880	20231017	-30.80	2200	20240405	22.05	3485	-22.96	20240430	2200	22.05	20240405	3880	-30.80	20231017	2200	22.05	20240405	6.01	N	087260	500	162 억	544383	N	N	N	N
67	20240719	150647	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2695	0	3	0.00	605053085	225116	53.84	2655	2720	2655	3500	1890	2695	2687.72	1.67	-1346	2798	2746	2698	2646	2598	2722	2622	163	805	500	1670	5	1	32552861	877	41.46	1.82	12	0.69	65.00	1483.00	3880	20231017	-30.54	2200	20240405	22.50	3485	-22.67	20240430	2200	22.50	20240405	3880	-30.54	20231017	2200	22.50	20240405	6.01	N	087260	500	162 억	544383	N	N	N	N
68	20240719	140650	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2705	10	2	0.37	506286175	188538	45.09	2655	2720	2655	3500	1890	2695	2685.29	1.67	-14542	2798	2746	2698	2646	2598	2722	2622	163	805	500	1670	5	1	32552861	881	41.62	1.82	12	0.58	65.00	1483.00	3880	20231017	-30.28	2200	20240405	22.95	3485	-22.38	20240430	2200	22.95	20240405	3880	-30.28	20231017	2200	22.95	20240405	6.01	N	087260	500	162 억	544383	N	N	N	N
69	20240719	130642	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2700	5	2	0.19	430415245	160400	38.36	2655	2720	2655	3500	1890	2695	2683.34	1.67	-16155	2798	2746	2698	2646	2598	2722	2622	163	805	500	1670	5	1	32552861	879	41.54	1.82	12	0.49	65.00	1483.00	3880	20231017	-30.41	2200	20240405	22.73	3485	-22.53	20240430	2200	22.73	20240405	3880	-30.41	20231017	2200	22.73	20240405	6.01	N	087260	500	162 억	544383	N	N	N	N
70	20240719	120643	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2705	10	2	0.37	378176310	141034	33.73	2655	2720	2655	3500	1890	2695	2681.39	1.67	-18646	2798	2746	2698	2646	2598	2722	2622	163	805	500	1670	5	1	32552861	881	41.62	1.82	12	0.43	65.00	1483.00	3880	20231017	-30.28	2200	20240405	22.95	3485	-22.38	20240430	2200	22.95	20240405	3880	-30.28	20231017	2200	22.95	20240405	6.01	N	087260	500	162 억	544383	N	N	N	N
71	20240719	110647	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2700	5	2	0.19	333421525	124476	29.77	2655	2715	2655	3500	1890	2695	2678.51	1.67	-22300	2798	2746	2698	2646	2598	2722	2622	163	805	500	1670	5	1	32552861	879	41.54	1.82	12	0.38	65.00	1483.00	3880	20231017	-30.41	2200	20240405	22.73	3485	-22.53	20240430	2200	22.73	20240405	3880	-30.41	20231017	2200	22.73	20240405	6.01	N	087260	500	162 억	544383	N	N	N	N
72	20240719	100549	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2710	15	2	0.56	262406005	98126	23.47	2655	2715	2655	3500	1890	2695	2674.02	1.67	-13929	2798	2746	2698	2646	2598	2722	2622	163	805	500	1670	5	1	32552861	882	41.69	1.83	12	0.30	65.00	1483.00	3880	20231017	-30.15	2200	20240405	23.18	3485	-22.24	20240430	2200	23.18	20240405	3880	-30.15	20231017	2200	23.18	20240405	6.01	N	087260	500	162 억	544383	N	N	N	N
73	20240719	090656	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2660	-35	5	-1.30	67896260	25519	6.10	2655	2690	2655	3500	1890	2695	2659.63	1.67	5313	2798	2746	2698	2646	2598	2722	2622	163	805	500	1670	5	1	32552861	866	40.92	1.79	12	0.08	65.00	1483.00	3880	20231017	-31.44	2200	20240405	20.91	3485	-23.67	20240430	2200	20.91	20240405	3880	-31.44	20231017	2200	20.91	20240405	6.01	N	087260	500	162 억	544383	N	N	N	N
74	20240718	160634	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2695	-65	5	-2.36	1110877470	411972	57.23	2700	2750	2650	3585	1935	2760	2696.49	1.62	16302	2966	2862	2801	2697	2636	2832	2667	163	825	500	1710	5	1	32552861	877	41.46	1.82	12	1.27	65.00	1483.00	3880	20231017	-30.54	2200	20240405	22.50	3485	-22.67	20240430	2200	22.50	20240405	3880	-30.54	20231017	2200	22.50	20240405	6.17	N	087260	500	162 억	528719	N	N	N	N
75	20240718	150643	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2685	-75	5	-2.72	1027332415	380837	52.91	2700	2750	2650	3585	1935	2760	2697.56	1.62	7434	2966	2862	2801	2697	2636	2832	2667	163	825	500	1710	5	1	32552861	874	41.31	1.81	12	1.17	65.00	1483.00	3880	20231017	-30.80	2200	20240405	22.05	3485	-22.96	20240430	2200	22.05	20240405	3880	-30.80	20231017	2200	22.05	20240405	6.17	N	087260	500	162 억	528719	N	N	N	N
76	20240718	140638	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2700	-60	5	-2.17	878956655	325625	45.24	2700	2750	2650	3585	1935	2760	2699.29	1.62	-2478	2966	2862	2801	2697	2636	2832	2667	163	825	500	1710	5	1	32552861	879	41.54	1.82	12	1.00	65.00	1483.00	3880	20231017	-30.41	2200	20240405	22.73	3485	-22.53	20240430	2200	22.73	20240405	3880	-30.41	20231017	2200	22.73	20240405	6.17	N	087260	500	162 억	528719	N	N	N	N
77	20240718	130640	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2715	-45	5	-1.63	705494425	261412	36.32	2700	2750	2650	3585	1935	2760	2698.78	1.62	-18130	2966	2862	2801	2697	2636	2832	2667	163	825	500	1710	5	1	32552861	884	41.77	1.83	12	0.80	65.00	1483.00	3880	20231017	-30.03	2200	20240405	23.41	3485	-22.09	20240430	2200	23.41	20240405	3880	-30.03	20231017	2200	23.41	20240405	6.17	N	087260	500	162 억	528719	N	N	N	N
78	20240718	120640	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2725	-35	5	-1.27	624236945	231514	32.16	2700	2750	2650	3585	1935	2760	2696.32	1.62	-25206	2966	2862	2801	2697	2636	2832	2667	163	825	500	1710	5	1	32552861	887	41.92	1.84	12	0.71	65.00	1483.00	3880	20231017	-29.77	2200	20240405	23.86	3485	-21.81	20240430	2200	23.86	20240405	3880	-29.77	20231017	2200	23.86	20240405	6.17	N	087260	500	162 억	528719	N	N	N	N
79	20240718	110642	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2720	-40	5	-1.45	589351510	218663	30.38	2700	2750	2650	3585	1935	2760	2695.25	1.62	-24090	2966	2862	2801	2697	2636	2832	2667	163	825	500	1710	5	1	32552861	885	41.85	1.83	12	0.67	65.00	1483.00	3880	20231017	-29.90	2200	20240405	23.64	3485	-21.95	20240430	2200	23.64	20240405	3880	-29.90	20231017	2200	23.64	20240405	6.17	N	087260	500	162 억	528719	N	N	N	N
80	20240718	100645	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2725	-35	5	-1.27	515477790	191529	26.61	2700	2750	2650	3585	1935	2760	2691.38	1.62	-33129	2966	2862	2801	2697	2636	2832	2667	163	825	500	1710	5	1	32552861	887	41.92	1.84	12	0.59	65.00	1483.00	3880	20231017	-29.77	2200	20240405	23.86	3485	-21.81	20240430	2200	23.86	20240405	3880	-29.77	20231017	2200	23.86	20240405	6.17	N	087260	500	162 억	528719	N	N	N	N
81	20240718	090644	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2665	-95	5	-3.44	329175130	122752	17.05	2700	2720	2650	3585	1935	2760	2681.63	1.62	-31780	2966	2862	2801	2697	2636	2832	2667	163	825	500	1710	5	1	32552861	868	41.00	1.80	12	0.38	65.00	1483.00	3880	20231017	-31.31	2200	20240405	21.14	3485	-23.53	20240430	2200	21.14	20240405	3880	-31.31	20231017	2200	21.14	20240405	6.17	N	087260	500	162 억	528719	N	N	N	N
82	20240717	160711	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2760	-150	5	-5.15	1971461285	698372	108.49	2880	2905	2740	3780	2040	2910	2823.75	2.25	-203381	3050	2980	2915	2845	2780	2947	2812	163	870	500	1800	5	1	32552861	898	42.46	1.86	12	2.15	65.00	1483.00	3880	20231017	-28.87	2200	20240405	25.45	3485	-20.80	20240430	2200	25.45	20240405	3880	-28.87	20231017	2200	25.45	20240405	6.36	N	087260	500	162 억	732130	N	N	N	N
83	20240717	150715	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2770	-140	5	-4.81	1773398315	626469	97.32	2880	2905	2760	3780	2040	2910	2830.77	2.25	-190664	3050	2980	2915	2845	2780	2947	2812	163	870	500	1800	5	1	32552861	902	42.62	1.87	12	1.92	65.00	1483.00	3880	20231017	-28.61	2200	20240405	25.91	3485	-20.52	20240430	2200	25.91	20240405	3880	-28.61	20231017	2200	25.91	20240405	6.36	N	087260	500	162 억	732130	N	N	N	N
84	20240717	140712	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2840	-70	5	-2.41	1039753630	364513	56.63	2880	2905	2830	3780	2040	2910	2852.43	2.25	-85798	3050	2980	2915	2845	2780	2947	2812	163	870	500	1800	5	1	32552861	925	43.69	1.92	12	1.12	65.00	1483.00	3880	20231017	-26.80	2200	20240405	29.09	3485	-18.51	20240430	2200	29.09	20240405	3880	-26.80	20231017	2200	29.09	20240405	6.36	N	087260	500	162 억	732130	N	N	N	N
85	20240717	130711	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2840	-70	5	-2.41	952185360	333637	51.83	2880	2905	2830	3780	2040	2910	2853.94	2.25	-74284	3050	2980	2915	2845	2780	2947	2812	163	870	500	1800	5	1	32552861	925	43.69	1.92	12	1.02	65.00	1483.00	3880	20231017	-26.80	2200	20240405	29.09	3485	-18.51	20240430	2200	29.09	20240405	3880	-26.80	20231017	2200	29.09	20240405	6.36	N	087260	500	162 억	732130	N	N	N	N
86	20240717	120712	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2855	-55	5	-1.89	844950515	295885	45.97	2880	2905	2830	3780	2040	2910	2855.65	2.25	-74309	3050	2980	2915	2845	2780	2947	2812	163	870	500	1800	5	1	32552861	929	43.92	1.93	12	0.91	65.00	1483.00	3880	20231017	-26.42	2200	20240405	29.77	3485	-18.08	20240430	2200	29.77	20240405	3880	-26.42	20231017	2200	29.77	20240405	6.36	N	087260	500	162 억	732130	N	N	N	N
87	20240717	110712	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2860	-50	5	-1.72	768932105	269271	41.83	2880	2905	2830	3780	2040	2910	2855.59	2.25	-74576	3050	2980	2915	2845	2780	2947	2812	163	870	500	1800	5	1	32552861	931	44.00	1.93	12	0.83	65.00	1483.00	3880	20231017	-26.29	2200	20240405	30.00	3485	-17.93	20240430	2200	30.00	20240405	3880	-26.29	20231017	2200	30.00	20240405	6.36	N	087260	500	162 억	732130	N	N	N	N
88	20240717	100711	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2840	-70	5	-2.41	545304015	190471	29.59	2880	2905	2840	3780	2040	2910	2862.90	2.25	-30530	3050	2980	2915	2845	2780	2947	2812	163	870	500	1800	5	1	32552861	925	43.69	1.92	12	0.59	65.00	1483.00	3880	20231017	-26.80	2200	20240405	29.09	3485	-18.51	20240430	2200	29.09	20240405	3880	-26.80	20231017	2200	29.09	20240405	6.36	N	087260	500	162 억	732130	N	N	N	N
89	20240717	090550	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2880	-30	5	-1.03	65964230	22900	3.56	2880	2895	2875	3780	2040	2910	2880.40	2.25	4705	3050	2980	2915	2845	2780	2947	2812	163	870	500	1800	5	1	32552861	938	44.31	1.94	12	0.07	65.00	1483.00	3880	20231017	-25.77	2200	20240405	30.91	3485	-17.36	20240430	2200	30.91	20240405	3880	-25.77	20231017	2200	30.91	20240405	6.36	N	087260	500	162 억	732130	N	N	N	N
90	20240716	160713	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2910	-35	5	-1.19	1826374695	633583	74.72	2930	2985	2850	3825	2065	2945	2882.36	2.15	30331	3045	2995	2935	2885	2825	3020	2910	163	880	500	1820	5	1	32552861	947	44.77	1.96	12	1.95	65.00	1483.00	3880	20231017	-25.00	2200	20240405	32.27	3485	-16.50	20240430	2200	32.27	20240405	3880	-25.00	20231017	2200	32.27	20240405	6.56	N	087260	500	162 억	701279	N	N	N	N
91	20240716	150720	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2890	-55	5	-1.87	1728204240	599784	70.73	2930	2985	2850	3825	2065	2945	2881.11	2.15	32563	3045	2995	2935	2885	2825	3020	2910	163	880	500	1820	5	1	32552861	941	44.46	1.95	12	1.84	65.00	1483.00	3880	20231017	-25.52	2200	20240405	31.36	3485	-17.07	20240430	2200	31.36	20240405	3880	-25.52	20231017	2200	31.36	20240405	6.56	N	087260	500	162 억	701279	N	N	N	N
92	20240716	140717	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2880	-65	5	-2.21	1459044610	506413	59.72	2930	2985	2850	3825	2065	2945	2880.82	2.15	9391	3045	2995	2935	2885	2825	3020	2910	163	880	500	1820	5	1	32552861	938	44.31	1.94	12	1.56	65.00	1483.00	3880	20231017	-25.77	2200	20240405	30.91	3485	-17.36	20240430	2200	30.91	20240405	3880	-25.77	20231017	2200	30.91	20240405	6.56	N	087260	500	162 억	701279	N	N	N	N
93	20240716	130718	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2865	-80	5	-2.72	1234361095	428006	50.48	2930	2985	2850	3825	2065	2945	2883.62	2.15	-32733	3045	2995	2935	2885	2825	3020	2910	163	880	500	1820	5	1	32552861	933	44.08	1.93	12	1.31	65.00	1483.00	3880	20231017	-26.16	2200	20240405	30.23	3485	-17.79	20240430	2200	30.23	20240405	3880	-26.16	20231017	2200	30.23	20240405	6.56	N	087260	500	162 억	701279	N	N	N	N
94	20240716	120716	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2860	-85	5	-2.89	1166222585	404192	47.67	2930	2985	2850	3825	2065	2945	2884.95	2.15	-32662	3045	2995	2935	2885	2825	3020	2910	163	880	500	1820	5	1	32552861	931	44.00	1.93	12	1.24	65.00	1483.00	3880	20231017	-26.29	2200	20240405	30.00	3485	-17.93	20240430	2200	30.00	20240405	3880	-26.29	20231017	2200	30.00	20240405	6.56	N	087260	500	162 억	701279	N	N	N	N
95	20240716	110716	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2875	-70	5	-2.38	934217535	323139	38.11	2930	2985	2850	3825	2065	2945	2890.65	2.15	-8622	3045	2995	2935	2885	2825	3020	2910	163	880	500	1820	5	1	32552861	936	44.23	1.94	12	0.99	65.00	1483.00	3880	20231017	-25.90	2200	20240405	30.68	3485	-17.50	20240430	2200	30.68	20240405	3880	-25.90	20231017	2200	30.68	20240405	6.56	N	087260	500	162 억	701279	N	N	N	N
96	20240716	100717	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2870	-75	5	-2.55	670703630	231039	27.25	2930	2985	2865	3825	2065	2945	2902.53	2.15	-10594	3045	2995	2935	2885	2825	3020	2910	163	880	500	1820	5	1	32552861	934	44.15	1.94	12	0.71	65.00	1483.00	3880	20231017	-26.03	2200	20240405	30.45	3485	-17.65	20240430	2200	30.45	20240405	3880	-26.03	20231017	2200	30.45	20240405	6.56	N	087260	500	162 억	701279	N	N	N	N
97	20240716	090715	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2920	-25	5	-0.85	216691625	73838	8.71	2930	2985	2915	3825	2065	2945	2934.33	2.15	5044	3045	2995	2935	2885	2825	3020	2910	163	880	500	1820	5	1	32552861	951	44.92	1.97	12	0.23	65.00	1483.00	3880	20231017	-24.74	2200	20240405	32.73	3485	-16.21	20240430	2200	32.73	20240405	3880	-24.74	20231017	2200	32.73	20240405	6.56	N	087260	500	162 억	701279	N	N	N	N
98	20240715	160705	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2945	85	2	2.97	2357281920	799030	64.11	2890	2985	2875	3715	2005	2860	2950.31	1.54	199433	2933	2896	2858	2821	2783	2877	2802	163	855	500	1770	5	1	32552861	959	45.31	1.99	12	2.45	65.00	1483.00	3880	20231017	-24.10	2200	20240405	33.86	3485	-15.49	20240430	2200	33.86	20240405	3880	-24.10	20231017	2200	33.86	20240405	6.71	N	087260	500	162 억	502313	N	N	N	N
99	20240715	150710	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2935	75	2	2.62	2114835675	716511	57.49	2890	2985	2875	3715	2005	2860	2951.57	1.54	182727	2933	2896	2858	2821	2783	2877	2802	163	855	500	1770	5	1	32552861	955	45.15	1.98	12	2.20	65.00	1483.00	3880	20231017	-24.36	2200	20240405	33.41	3485	-15.78	20240430	2200	33.41	20240405	3880	-24.36	20231017	2200	33.41	20240405	6.71	N	087260	500	162 억	502313	N	N	N	N
100	20240715	140708	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2945	85	2	2.97	1957551950	662996	53.20	2890	2985	2875	3715	2005	2860	2952.58	1.54	175046	2933	2896	2858	2821	2783	2877	2802	163	855	500	1770	5	1	32552861	959	45.31	1.99	12	2.04	65.00	1483.00	3880	20231017	-24.10	2200	20240405	33.86	3485	-15.49	20240430	2200	33.86	20240405	3880	-24.10	20231017	2200	33.86	20240405	6.71	N	087260	500	162 억	502313	N	N	N	N
101	20240715	130710	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2980	120	2	4.20	1797496755	608981	48.86	2890	2985	2875	3715	2005	2860	2951.65	1.54	163463	2933	2896	2858	2821	2783	2877	2802	163	855	500	1770	5	1	32552861	970	45.85	2.01	12	1.87	65.00	1483.00	3880	20231017	-23.20	2200	20240405	35.45	3485	-14.49	20240430	2200	35.45	20240405	3880	-23.20	20231017	2200	35.45	20240405	6.71	N	087260	500	162 억	502313	N	N	N	N
102	20240715	120709	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2965	105	2	3.67	1615592010	547820	43.96	2890	2985	2875	3715	2005	2860	2949.13	1.54	144147	2933	2896	2858	2821	2783	2877	2802	163	855	500	1770	5	1	32552861	965	45.62	2.00	12	1.68	65.00	1483.00	3880	20231017	-23.58	2200	20240405	34.77	3485	-14.92	20240430	2200	34.77	20240405	3880	-23.58	20231017	2200	34.77	20240405	6.71	N	087260	500	162 억	502313	N	N	N	N
103	20240715	110708	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2960	100	2	3.50	1445964945	490737	39.38	2890	2985	2875	3715	2005	2860	2946.52	1.54	131828	2933	2896	2858	2821	2783	2877	2802	163	855	500	1770	5	1	32552861	964	45.54	2.00	12	1.51	65.00	1483.00	3880	20231017	-23.71	2200	20240405	34.55	3485	-15.06	20240430	2200	34.55	20240405	3880	-23.71	20231017	2200	34.55	20240405	6.71	N	087260	500	162 억	502313	N	N	N	N
104	20240715	100709	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2945	85	2	2.97	1183996925	401950	32.25	2890	2985	2875	3715	2005	2860	2945.63	1.54	117579	2933	2896	2858	2821	2783	2877	2802	163	855	500	1770	5	1	32552861	959	45.31	1.99	12	1.23	65.00	1483.00	3880	20231017	-24.10	2200	20240405	33.86	3485	-15.49	20240430	2200	33.86	20240405	3880	-24.10	20231017	2200	33.86	20240405	6.71	N	087260	500	162 억	502313	N	N	N	N
105	20240715	090709	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2910	50	2	1.75	168110480	58120	4.66	2890	2910	2875	3715	2005	2860	2892.47	1.54	10755	2933	2896	2858	2821	2783	2877	2802	163	855	500	1770	5	1	32552861	947	44.77	1.96	12	0.18	65.00	1483.00	3880	20231017	-25.00	2200	20240405	32.27	3485	-16.50	20240430	2200	32.27	20240405	3880	-25.00	20231017	2200	32.27	20240405	6.71	N	087260	500	162 억	502313	N	N	N	N
106	20240712	160703	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2860	-145	5	-4.83	3517761175	1232200	65.99	2875	2895	2820	3905	2105	3005	2854.80	1.85	-99902	3275	3140	3070	2935	2865	3105	2900	163	900	500	1860	5	1	32552861	931	44.00	1.93	12	3.79	65.00	1483.00	3880	20231017	-26.29	2200	20240405	30.00	3485	-17.93	20240430	2200	30.00	20240405	3880	-26.29	20231017	2200	30.00	20240405	6.59	N	087260	500	162 억	601313	N	N	N	N
107	20240712	150708	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2875	-130	5	-4.33	3424781205	1199708	64.25	2875	2895	2820	3905	2105	3005	2854.63	1.85	-95852	3275	3140	3070	2935	2865	3105	2900	163	900	500	1860	5	1	32552861	936	44.23	1.94	12	3.69	65.00	1483.00	3880	20231017	-25.90	2200	20240405	30.68	3485	-17.50	20240430	2200	30.68	20240405	3880	-25.90	20231017	2200	30.68	20240405	6.59	N	087260	500	162 억	601313	N	N	N	N
108	20240712	140711	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2850	-155	5	-5.16	3257031195	1140990	61.10	2875	2895	2820	3905	2105	3005	2854.51	1.85	-82282	3275	3140	3070	2935	2865	3105	2900	163	900	500	1860	5	1	32552861	928	43.85	1.92	12	3.51	65.00	1483.00	3880	20231017	-26.55	2200	20240405	29.55	3485	-18.22	20240430	2200	29.55	20240405	3880	-26.55	20231017	2200	29.55	20240405	6.59	N	087260	500	162 억	601313	N	N	N	N
109	20240712	130705	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2855	-150	5	-4.99	3131031025	1096877	58.74	2875	2895	2820	3905	2105	3005	2854.44	1.85	-66770	3275	3140	3070	2935	2865	3105	2900	163	900	500	1860	5	1	32552861	929	43.92	1.93	12	3.37	65.00	1483.00	3880	20231017	-26.42	2200	20240405	29.77	3485	-18.08	20240430	2200	29.77	20240405	3880	-26.42	20231017	2200	29.77	20240405	6.59	N	087260	500	162 억	601313	N	N	N	N
110	20240712	120707	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2860	-145	5	-4.83	3037976595	1064289	57.00	2875	2895	2820	3905	2105	3005	2854.41	1.85	-53610	3275	3140	3070	2935	2865	3105	2900	163	900	500	1860	5	1	32552861	931	44.00	1.93	12	3.27	65.00	1483.00	3880	20231017	-26.29	2200	20240405	30.00	3485	-17.93	20240430	2200	30.00	20240405	3880	-26.29	20231017	2200	30.00	20240405	6.59	N	087260	500	162 억	601313	N	N	N	N
111	20240712	110704	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2865	-140	5	-4.66	2925397435	1024887	54.89	2875	2895	2820	3905	2105	3005	2854.30	1.85	-37596	3275	3140	3070	2935	2865	3105	2900	163	900	500	1860	5	1	32552861	933	44.08	1.93	12	3.15	65.00	1483.00	3880	20231017	-26.16	2200	20240405	30.23	3485	-17.79	20240430	2200	30.23	20240405	3880	-26.16	20231017	2200	30.23	20240405	6.59	N	087260	500	162 억	601313	N	N	N	N
112	20240712	100707	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2850	-155	5	-5.16	2632733655	922238	49.39	2875	2895	2820	3905	2105	3005	2854.66	1.85	-40029	3275	3140	3070	2935	2865	3105	2900	163	900	500	1860	5	1	32552861	928	43.85	1.92	12	2.83	65.00	1483.00	3880	20231017	-26.55	2200	20240405	29.55	3485	-18.22	20240430	2200	29.55	20240405	3880	-26.55	20231017	2200	29.55	20240405	6.59	N	087260	500	162 억	601313	N	N	N	N
113	20240712	090703	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2845	-160	5	-5.32	1602068555	560479	30.02	2875	2895	2820	3905	2105	3005	2858.29	1.85	21815	3275	3140	3070	2935	2865	3105	2900	163	900	500	1860	5	1	32552861	926	43.77	1.92	12	1.72	65.00	1483.00	3880	20231017	-26.68	2200	20240405	29.32	3485	-18.36	20240430	2200	29.32	20240405	3880	-26.68	20231017	2200	29.32	20240405	6.59	N	087260	500	162 억	601313	N	N	N	N
114	20240711	160700	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3005	-115	5	-3.69	5711211170	1845843	109.30	3185	3205	3000	4055	2185	3120	3094.28	1.40	147084	3193	3156	3108	3071	3023	3175	3090	163	935	500	1930	5	1	32552861	978	46.23	2.03	12	5.67	65.00	1483.00	3880	20231017	-22.55	2200	20240405	36.59	3485	-13.77	20240430	2200	36.59	20240405	3880	-22.55	20231017	2200	36.59	20240405	6.12	N	087260	500	162 억	454789	N	N	N	N
115	20240711	150706	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3030	-90	5	-2.88	5210087660	1679462	99.45	3185	3205	3020	4055	2185	3120	3102.24	1.40	99873	3193	3156	3108	3071	3023	3175	3090	163	935	500	1930	5	1	32552861	986	46.62	2.04	12	5.16	65.00	1483.00	3880	20231017	-21.91	2200	20240405	37.73	3485	-13.06	20240430	2200	37.73	20240405	3880	-21.91	20231017	2200	37.73	20240405	6.12	N	087260	500	162 억	454789	N	N	N	N
116	20240711	140705	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3045	-75	5	-2.40	4849091030	1560284	92.39	3185	3205	3025	4055	2185	3120	3107.83	1.40	51200	3193	3156	3108	3071	3023	3175	3090	163	935	500	1930	5	1	32552861	991	46.85	2.05	12	4.79	65.00	1483.00	3880	20231017	-21.52	2200	20240405	38.41	3485	-12.63	20240430	2200	38.41	20240405	3880	-21.52	20231017	2200	38.41	20240405	6.12	N	087260	500	162 억	454789	N	N	N	N
117	20240711	130703	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3045	-75	5	-2.40	4320815930	1386434	82.10	3185	3205	3030	4055	2185	3120	3116.50	1.40	-9848	3193	3156	3108	3071	3023	3175	3090	163	935	500	1930	5	1	32552861	991	46.85	2.05	12	4.26	65.00	1483.00	3880	20231017	-21.52	2200	20240405	38.41	3485	-12.63	20240430	2200	38.41	20240405	3880	-21.52	20231017	2200	38.41	20240405	6.12	N	087260	500	162 억	454789	N	N	N	N
118	20240711	120703	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3055	-65	5	-2.08	4132479625	1324698	78.44	3185	3205	3030	4055	2185	3120	3119.56	1.40	-21650	3193	3156	3108	3071	3023	3175	3090	163	935	500	1930	5	1	32552861	994	47.00	2.06	12	4.07	65.00	1483.00	3880	20231017	-21.26	2200	20240405	38.86	3485	-12.34	20240430	2200	38.86	20240405	3880	-21.26	20231017	2200	38.86	20240405	6.12	N	087260	500	162 억	454789	N	N	N	N
119	20240711	110701	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3075	-45	5	-1.44	3542865840	1131412	67.00	3185	3205	3065	4055	2185	3120	3131.37	1.40	-62122	3193	3156	3108	3071	3023	3175	3090	163	935	500	1930	5	1	32552861	1001	47.31	2.07	12	3.48	65.00	1483.00	3880	20231017	-20.75	2200	20240405	39.77	3485	-11.76	20240430	2200	39.77	20240405	3880	-20.75	20231017	2200	39.77	20240405	6.12	N	087260	500	162 억	454789	N	N	N	N
120	20240711	100702	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3090	-30	5	-0.96	3086414910	983099	58.21	3185	3205	3080	4055	2185	3120	3139.48	1.40	-97454	3193	3156	3108	3071	3023	3175	3090	163	935	500	1930	5	1	32552861	1006	47.54	2.08	12	3.02	65.00	1483.00	3880	20231017	-20.36	2200	20240405	40.45	3485	-11.33	20240430	2200	40.45	20240405	3880	-20.36	20231017	2200	40.45	20240405	6.12	N	087260	500	162 억	454789	N	N	N	N
121	20240711	090700	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3125	5	2	0.16	1399643450	443761	26.28	3185	3205	3110	4055	2185	3120	3154.05	1.40	-116781	3193	3156	3108	3071	3023	3175	3090	163	935	500	1930	5	1	32552861	1017	48.08	2.11	12	1.36	65.00	1483.00	3880	20231017	-19.46	2200	20240405	42.05	3485	-10.33	20240430	2200	42.05	20240405	3880	-19.46	20231017	2200	42.05	20240405	6.12	N	087260	500	162 억	454789	N	N	N	N
122	20240710	160700	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3120	-30	5	-0.95	4516140090	1453111	54.93	3080	3145	3060	4095	2205	3150	3107.40	1.46	-22087	3250	3200	3110	3060	2970	3225	3085	163	945	500	1950	5	1	32552861	1016	48.00	2.10	12	4.46	65.00	1483.00	3880	20231017	-19.59	2200	20240405	41.82	3485	-10.47	20240430	2200	41.82	20240405	3880	-19.59	20231017	2200	41.82	20240405	6.51	N	087260	500	162 억	475383	N	N	N	N
123	20240710	150702	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3115	-35	5	-1.11	4253430830	1368669	51.73	3080	3145	3060	4095	2205	3150	3107.24	1.46	-30878	3250	3200	3110	3060	2970	3225	3085	163	945	500	1950	5	1	32552861	1014	47.92	2.10	12	4.20	65.00	1483.00	3880	20231017	-19.72	2200	20240405	41.59	3485	-10.62	20240430	2200	41.59	20240405	3880	-19.72	20231017	2200	41.59	20240405	6.51	N	087260	500	162 억	475383	N	N	N	N
124	20240710	140700	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3105	-45	5	-1.43	3779480960	1217042	46.00	3080	3145	3060	4095	2205	3150	3104.90	1.46	-15199	3250	3200	3110	3060	2970	3225	3085	163	945	500	1950	5	1	32552861	1011	47.77	2.09	12	3.74	65.00	1483.00	3880	20231017	-19.97	2200	20240405	41.14	3485	-10.90	20240430	2200	41.14	20240405	3880	-19.97	20231017	2200	41.14	20240405	6.51	N	087260	500	162 억	475383	N	N	N	N
125	20240710	130700	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3110	-40	5	-1.27	3180018300	1025130	38.75	3080	3145	3060	4095	2205	3150	3101.35	1.46	8919	3250	3200	3110	3060	2970	3225	3085	163	945	500	1950	5	1	32552861	1012	47.85	2.10	12	3.15	65.00	1483.00	3880	20231017	-19.85	2200	20240405	41.36	3485	-10.76	20240430	2200	41.36	20240405	3880	-19.85	20231017	2200	41.36	20240405	6.51	N	087260	500	162 억	475383	N	N	N	N
126	20240710	120700	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3110	-40	5	-1.27	2885941650	930182	35.16	3080	3145	3060	4095	2205	3150	3101.77	1.46	-17066	3250	3200	3110	3060	2970	3225	3085	163	945	500	1950	5	1	32552861	1012	47.85	2.10	12	2.86	65.00	1483.00	3880	20231017	-19.85	2200	20240405	41.36	3485	-10.76	20240430	2200	41.36	20240405	3880	-19.85	20231017	2200	41.36	20240405	6.51	N	087260	500	162 억	475383	N	N	N	N
127	20240710	110701	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3110	-40	5	-1.27	2674617630	862022	32.58	3080	3145	3060	4095	2205	3150	3101.88	1.46	-26710	3250	3200	3110	3060	2970	3225	3085	163	945	500	1950	5	1	32552861	1012	47.85	2.10	12	2.65	65.00	1483.00	3880	20231017	-19.85	2200	20240405	41.36	3485	-10.76	20240430	2200	41.36	20240405	3880	-19.85	20231017	2200	41.36	20240405	6.51	N	087260	500	162 억	475383	N	N	N	N
128	20240710	100656	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3135	-15	5	-0.48	2049244320	660569	24.97	3080	3145	3060	4095	2205	3150	3101.12	1.46	-54504	3250	3200	3110	3060	2970	3225	3085	163	945	500	1950	5	1	32552861	1021	48.23	2.11	12	2.03	65.00	1483.00	3880	20231017	-19.20	2200	20240405	42.50	3485	-10.04	20240430	2200	42.50	20240405	3880	-19.20	20231017	2200	42.50	20240405	6.51	N	087260	500	162 억	475383	N	N	N	N
129	20240710	090701	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3060	-90	5	-2.86	703359290	227874	8.61	3080	3115	3060	4095	2205	3150	3082.11	1.46	-31434	3250	3200	3110	3060	2970	3225	3085	163	945	500	1950	5	1	32552861	996	47.08	2.06	12	0.70	65.00	1483.00	3880	20231017	-21.13	2200	20240405	39.09	3485	-12.20	20240430	2200	39.09	20240405	3880	-21.13	20231017	2200	39.09	20240405	6.51	N	087260	500	162 억	475383	N	N	N	N
130	20240709	160658	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3150	105	2	3.45	7750075950	2502364	98.29	3070	3160	3020	3955	2135	3045	3096.72	2.07	-202261	3211	3127	2996	2912	2781	3170	2955	163	910	500	1880	5	1	32552861	1025	48.46	2.12	12	7.69	65.00	1483.00	3880	20231017	-18.81	2200	20240405	43.18	3485	-9.61	20240430	2200	43.18	20240405	3880	-18.81	20231017	2200	43.18	20240405	6.32	N	087260	500	162 억	673334	N	N	N	N
131	20240709	150659	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3090	45	2	1.48	4953007900	1611954	63.32	3070	3115	3020	3955	2135	3045	3072.69	2.07	-94231	3211	3127	2996	2912	2781	3170	2955	163	910	500	1880	5	1	32552861	1006	47.54	2.08	12	4.95	65.00	1483.00	3880	20231017	-20.36	2200	20240405	40.45	3485	-11.33	20240430	2200	40.45	20240405	3880	-20.36	20231017	2200	40.45	20240405	6.32	N	087260	500	162 억	673334	N	N	N	N
132	20240709	140700	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3080	35	2	1.15	4504567295	1466153	57.59	3070	3115	3020	3955	2135	3045	3072.39	2.07	-80818	3211	3127	2996	2912	2781	3170	2955	163	910	500	1880	5	1	32552861	1003	47.38	2.08	12	4.50	65.00	1483.00	3880	20231017	-20.62	2200	20240405	40.00	3485	-11.62	20240430	2200	40.00	20240405	3880	-20.62	20231017	2200	40.00	20240405	6.32	N	087260	500	162 억	673334	N	N	N	N
133	20240709	130702	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3080	35	2	1.15	4092053690	1331823	52.32	3070	3115	3020	3955	2135	3045	3072.54	2.07	-93328	3211	3127	2996	2912	2781	3170	2955	163	910	500	1880	5	1	32552861	1003	47.38	2.08	12	4.09	65.00	1483.00	3880	20231017	-20.62	2200	20240405	40.00	3485	-11.62	20240430	2200	40.00	20240405	3880	-20.62	20231017	2200	40.00	20240405	6.32	N	087260	500	162 억	673334	N	N	N	N
134	20240709	120703	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3105	60	2	1.97	3764232845	1225447	48.14	3070	3115	3020	3955	2135	3045	3071.74	2.07	-77930	3211	3127	2996	2912	2781	3170	2955	163	910	500	1880	5	1	32552861	1011	47.77	2.09	12	3.76	65.00	1483.00	3880	20231017	-19.97	2200	20240405	41.14	3485	-10.90	20240430	2200	41.14	20240405	3880	-19.97	20231017	2200	41.14	20240405	6.32	N	087260	500	162 억	673334	N	N	N	N
135	20240709	110703	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3065	20	2	0.66	2733203690	892134	35.04	3070	3100	3020	3955	2135	3045	3063.69	2.07	-34587	3211	3127	2996	2912	2781	3170	2955	163	910	500	1880	5	1	32552861	998	47.15	2.07	12	2.74	65.00	1483.00	3880	20231017	-21.01	2200	20240405	39.32	3485	-12.05	20240430	2200	39.32	20240405	3880	-21.01	20231017	2200	39.32	20240405	6.32	N	087260	500	162 억	673334	N	N	N	N
136	20240709	100700	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3070	25	2	0.82	2000409550	653395	25.67	3070	3100	3020	3955	2135	3045	3061.59	2.07	-87512	3211	3127	2996	2912	2781	3170	2955	163	910	500	1880	5	1	32552861	999	47.23	2.07	12	2.01	65.00	1483.00	3880	20231017	-20.88	2200	20240405	39.55	3485	-11.91	20240430	2200	39.55	20240405	3880	-20.88	20231017	2200	39.55	20240405	6.32	N	087260	500	162 억	673334	N	N	N	N
137	20240709	090659	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3040	-5	5	-0.16	659460985	216239	8.49	3070	3070	3020	3955	2135	3045	3049.71	2.07	-76543	3211	3127	2996	2912	2781	3170	2955	163	910	500	1880	5	1	32552861	990	46.77	2.05	12	0.66	65.00	1483.00	3880	20231017	-21.65	2200	20240405	38.18	3485	-12.77	20240430	2200	38.18	20240405	3880	-21.65	20231017	2200	38.18	20240405	6.32	N	087260	500	162 억	673334	N	N	N	N
138	20240708	160654	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3045	180	2	6.28	7588183355	2515728	294.85	2865	3080	2865	3720	2010	2865	3016.31	1.05	334990	3005	2935	2895	2825	2785	2915	2805	163	855	500	1770	5	1	32552861	991	46.85	2.05	12	7.73	65.00	1483.00	3880	20231017	-21.52	2200	20240405	38.41	3485	-12.63	20240430	2200	38.41	20240405	3880	-21.52	20231017	2200	38.41	20240405	6.34	N	087260	500	162 억	342576	N	N	N	N
139	20240708	150656	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3015	150	2	5.24	7096599975	2353549	275.84	2865	3080	2865	3720	2010	2865	3015.41	1.05	343477	3005	2935	2895	2825	2785	2915	2805	163	855	500	1770	5	1	32552861	981	46.38	2.03	12	7.23	65.00	1483.00	3880	20231017	-22.29	2200	20240405	37.05	3485	-13.49	20240430	2200	37.05	20240405	3880	-22.29	20231017	2200	37.05	20240405	6.34	N	087260	500	162 억	342576	N	N	N	N
140	20240708	140658	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3015	150	2	5.24	6761879815	2242489	262.82	2865	3080	2865	3720	2010	2865	3015.49	1.05	319512	3005	2935	2895	2825	2785	2915	2805	163	855	500	1770	5	1	32552861	981	46.38	2.03	12	6.89	65.00	1483.00	3880	20231017	-22.29	2200	20240405	37.05	3485	-13.49	20240430	2200	37.05	20240405	3880	-22.29	20231017	2200	37.05	20240405	6.34	N	087260	500	162 억	342576	N	N	N	N
141	20240708	130654	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3005	140	2	4.89	6310597375	2092673	245.27	2865	3080	2865	3720	2010	2865	3015.72	1.05	286831	3005	2935	2895	2825	2785	2915	2805	163	855	500	1770	5	1	32552861	978	46.23	2.03	12	6.43	65.00	1483.00	3880	20231017	-22.55	2200	20240405	36.59	3485	-13.77	20240430	2200	36.59	20240405	3880	-22.55	20231017	2200	36.59	20240405	6.34	N	087260	500	162 억	342576	N	N	N	N
142	20240708	120656	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3025	160	2	5.58	6047417095	2005219	235.02	2865	3080	2865	3720	2010	2865	3016.00	1.05	281475	3005	2935	2895	2825	2785	2915	2805	163	855	500	1770	5	1	32552861	985	46.54	2.04	12	6.16	65.00	1483.00	3880	20231017	-22.04	2200	20240405	37.50	3485	-13.20	20240430	2200	37.50	20240405	3880	-22.04	20231017	2200	37.50	20240405	6.34	N	087260	500	162 억	342576	N	N	N	N
143	20240708	110654	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3030	165	2	5.76	5801006765	1923669	225.46	2865	3080	2865	3720	2010	2865	3015.76	1.05	268530	3005	2935	2895	2825	2785	2915	2805	163	855	500	1770	5	1	32552861	986	46.62	2.04	12	5.91	65.00	1483.00	3880	20231017	-21.91	2200	20240405	37.73	3485	-13.06	20240430	2200	37.73	20240405	3880	-21.91	20231017	2200	37.73	20240405	6.34	N	087260	500	162 억	342576	N	N	N	N
144	20240708	100654	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3010	145	2	5.06	4887599935	1620313	189.90	2865	3080	2865	3720	2010	2865	3016.65	1.05	213835	3005	2935	2895	2825	2785	2915	2805	163	855	500	1770	5	1	32552861	980	46.31	2.03	12	4.98	65.00	1483.00	3880	20231017	-22.42	2200	20240405	36.82	3485	-13.63	20240430	2200	36.82	20240405	3880	-22.42	20231017	2200	36.82	20240405	6.34	N	087260	500	162 억	342576	N	N	N	N
145	20240708	090654	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3035	170	2	5.93	1583255475	527686	61.85	2865	3060	2865	3720	2010	2865	3000.91	1.05	159245	3005	2935	2895	2825	2785	2915	2805	163	855	500	1770	5	1	32552861	988	46.69	2.05	12	1.62	65.00	1483.00	3880	20231017	-21.78	2200	20240405	37.95	3485	-12.91	20240430	2200	37.95	20240405	3880	-21.78	20231017	2200	37.95	20240405	6.34	N	087260	500	162 억	342576	N	N	N	N
146	20240705	160651	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2865	-20	5	-0.69	2408827830	826216	86.14	2900	2965	2855	3750	2020	2885	2915.63	1.19	-45940	2978	2931	2888	2841	2798	2955	2865	163	865	500	1780	5	1	32552861	933	44.08	1.93	12	2.54	65.00	1483.00	3880	20231017	-26.16	2200	20240405	30.23	3485	-17.79	20240430	2200	30.23	20240405	3880	-26.16	20231017	2200	30.23	20240405	6.22	N	087260	500	162 억	387392	N	N	N	N
147	20240705	150654	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2880	-5	5	-0.17	2258475740	773826	80.68	2900	2965	2855	3750	2020	2885	2918.64	1.19	-53041	2978	2931	2888	2841	2798	2955	2865	163	865	500	1780	5	1	32552861	938	44.31	1.94	12	2.38	65.00	1483.00	3880	20231017	-25.77	2200	20240405	30.91	3485	-17.36	20240430	2200	30.91	20240405	3880	-25.77	20231017	2200	30.91	20240405	6.22	N	087260	500	162 억	387392	N	N	N	N
148	20240705	140654	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2920	35	2	1.21	1897838455	648865	67.65	2900	2965	2875	3750	2020	2885	2924.93	1.19	-51835	2978	2931	2888	2841	2798	2955	2865	163	865	500	1780	5	1	32552861	951	44.92	1.97	12	1.99	65.00	1483.00	3880	20231017	-24.74	2200	20240405	32.73	3485	-16.21	20240430	2200	32.73	20240405	3880	-24.74	20231017	2200	32.73	20240405	6.22	N	087260	500	162 억	387392	N	N	N	N
149	20240705	130653	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2920	35	2	1.21	1686180220	576502	60.11	2900	2965	2875	3750	2020	2885	2924.93	1.19	-26790	2978	2931	2888	2841	2798	2955	2865	163	865	500	1780	5	1	32552861	951	44.92	1.97	12	1.77	65.00	1483.00	3880	20231017	-24.74	2200	20240405	32.73	3485	-16.21	20240430	2200	32.73	20240405	3880	-24.74	20231017	2200	32.73	20240405	6.22	N	087260	500	162 억	387392	N	N	N	N
150	20240705	120653	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2940	55	2	1.91	1554203610	531429	55.41	2900	2965	2875	3750	2020	2885	2924.66	1.19	-27514	2978	2931	2888	2841	2798	2955	2865	163	865	500	1780	5	1	32552861	957	45.23	1.98	12	1.63	65.00	1483.00	3880	20231017	-24.23	2200	20240405	33.64	3485	-15.64	20240430	2200	33.64	20240405	3880	-24.23	20231017	2200	33.64	20240405	6.22	N	087260	500	162 억	387392	N	N	N	N
151	20240705	110651	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2930	45	2	1.56	1217734110	417264	43.50	2900	2950	2875	3750	2020	2885	2918.47	1.19	-2021	2978	2931	2888	2841	2798	2955	2865	163	865	500	1780	5	1	32552861	954	45.08	1.98	12	1.28	65.00	1483.00	3880	20231017	-24.48	2200	20240405	33.18	3485	-15.93	20240430	2200	33.18	20240405	3880	-24.48	20231017	2200	33.18	20240405	6.22	N	087260	500	162 억	387392	N	N	N	N
152	20240705	100652	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2925	40	2	1.39	839497260	288436	30.07	2900	2940	2875	3750	2020	2885	2910.62	1.19	-11532	2978	2931	2888	2841	2798	2955	2865	163	865	500	1780	5	1	32552861	952	45.00	1.97	12	0.89	65.00	1483.00	3880	20231017	-24.61	2200	20240405	32.95	3485	-16.07	20240430	2200	32.95	20240405	3880	-24.61	20231017	2200	32.95	20240405	6.22	N	087260	500	162 억	387392	N	N	N	N
153	20240705	090652	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2885	0	3	0.00	222227765	76790	8.01	2900	2910	2880	3750	2020	2885	2894.11	1.19	-14915	2978	2931	2888	2841	2798	2955	2865	163	865	500	1780	5	1	32552861	939	44.38	1.95	12	0.24	65.00	1483.00	3880	20231017	-25.64	2200	20240405	31.14	3485	-17.22	20240430	2200	31.14	20240405	3880	-25.64	20231017	2200	31.14	20240405	6.22	N	087260	500	162 억	387392	N	N	N	N
154	20240704	160649	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2885	65	2	2.30	2702686120	935621	10.38	2870	2935	2845	3665	1975	2820	2888.66	0.81	122969	3253	3036	2928	2711	2603	2982	2657	163	845	500	1740	5	1	32552861	939	44.38	1.95	12	2.87	65.00	1483.00	3880	20231017	-25.64	2200	20240405	31.14	3485	-17.22	20240430	2200	31.14	20240405	3880	-25.64	20231017	2200	31.14	20240405	6.28	N	087260	500	162 억	265051	N	N	N	N
155	20240704	150652	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2875	55	2	1.95	2545539345	881058	9.78	2870	2935	2845	3665	1975	2820	2889.18	0.81	121328	3253	3036	2928	2711	2603	2982	2657	163	845	500	1740	5	1	32552861	936	44.23	1.94	12	2.71	65.00	1483.00	3880	20231017	-25.90	2200	20240405	30.68	3485	-17.50	20240430	2200	30.68	20240405	3880	-25.90	20231017	2200	30.68	20240405	6.28	N	087260	500	162 억	265051	N	N	N	N
156	20240704	140651	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2865	45	2	1.60	2295785465	794080	8.81	2870	2935	2845	3665	1975	2820	2891.13	0.81	96121	3253	3036	2928	2711	2603	2982	2657	163	845	500	1740	5	1	32552861	933	44.08	1.93	12	2.44	65.00	1483.00	3880	20231017	-26.16	2200	20240405	30.23	3485	-17.79	20240430	2200	30.23	20240405	3880	-26.16	20231017	2200	30.23	20240405	6.28	N	087260	500	162 억	265051	N	N	N	N
157	20240704	130651	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2885	65	2	2.30	2094168795	724035	8.03	2870	2935	2845	3665	1975	2820	2892.36	0.81	90625	3253	3036	2928	2711	2603	2982	2657	163	845	500	1740	5	1	32552861	939	44.38	1.95	12	2.22	65.00	1483.00	3880	20231017	-25.64	2200	20240405	31.14	3485	-17.22	20240430	2200	31.14	20240405	3880	-25.64	20231017	2200	31.14	20240405	6.28	N	087260	500	162 억	265051	N	N	N	N
158	20240704	120651	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2890	70	2	2.48	1902623305	657816	7.30	2870	2935	2845	3665	1975	2820	2892.33	0.81	95540	3253	3036	2928	2711	2603	2982	2657	163	845	500	1740	5	1	32552861	941	44.46	1.95	12	2.02	65.00	1483.00	3880	20231017	-25.52	2200	20240405	31.36	3485	-17.07	20240430	2200	31.36	20240405	3880	-25.52	20231017	2200	31.36	20240405	6.28	N	087260	500	162 억	265051	N	N	N	N
159	20240704	110650	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2910	90	2	3.19	1749293695	604762	6.71	2870	2935	2845	3665	1975	2820	2892.53	0.81	96154	3253	3036	2928	2711	2603	2982	2657	163	845	500	1740	5	1	32552861	947	44.77	1.96	12	1.86	65.00	1483.00	3880	20231017	-25.00	2200	20240405	32.27	3485	-16.50	20240430	2200	32.27	20240405	3880	-25.00	20231017	2200	32.27	20240405	6.28	N	087260	500	162 억	265051	N	N	N	N
160	20240704	100650	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2890	70	2	2.48	1149437325	398513	4.42	2870	2930	2845	3665	1975	2820	2884.32	0.81	36248	3253	3036	2928	2711	2603	2982	2657	163	845	500	1740	5	1	32552861	941	44.46	1.95	12	1.22	65.00	1483.00	3880	20231017	-25.52	2200	20240405	31.36	3485	-17.07	20240430	2200	31.36	20240405	3880	-25.52	20231017	2200	31.36	20240405	6.28	N	087260	500	162 억	265051	N	N	N	N
161	20240704	090651	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2870	50	2	1.77	627486005	217010	2.41	2870	2930	2865	3665	1975	2820	2891.51	0.81	60410	3253	3036	2928	2711	2603	2982	2657	163	845	500	1740	5	1	32552861	934	44.15	1.94	12	0.67	65.00	1483.00	3880	20231017	-26.03	2200	20240405	30.45	3485	-17.65	20240430	2200	30.45	20240405	3880	-26.03	20231017	2200	30.45	20240405	6.28	N	087260	500	162 억	265051	N	N	N	N
162	20240703	160647	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2820	-60	5	-2.08	27244840690	8964698	1160.35	2990	3145	2820	3740	2020	2880	3039.26	0.99	-55904	3000	2940	2905	2845	2810	2922	2827	163	860	500	1780	5	1	32552861	918	43.38	1.90	12	27.54	65.00	1483.00	3880	20231017	-27.32	2200	20240405	28.18	3485	-19.08	20240430	2200	28.18	20240405	3880	-27.32	20231017	2200	28.18	20240405	6.28	N	087260	500	162 억	321554	N	N	N	N
163	20240703	150649	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2845	-35	5	-1.22	26747314915	8788929	1137.60	2990	3145	2840	3740	2020	2880	3043.30	0.99	-66784	3000	2940	2905	2845	2810	2922	2827	163	860	500	1780	5	1	32552861	926	43.77	1.92	12	27.00	65.00	1483.00	3880	20231017	-26.68	2200	20240405	29.32	3485	-18.36	20240430	2200	29.32	20240405	3880	-26.68	20231017	2200	29.32	20240405	6.28	N	087260	500	162 억	321554	N	N	N	N
164	20240703	140650	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2870	-10	5	-0.35	26265100855	8620070	1115.75	2990	3145	2855	3740	2020	2880	3046.97	0.99	-73656	3000	2940	2905	2845	2810	2922	2827	163	860	500	1780	5	1	32552861	934	44.15	1.94	12	26.48	65.00	1483.00	3880	20231017	-26.03	2200	20240405	30.45	3485	-17.65	20240430	2200	30.45	20240405	3880	-26.03	20231017	2200	30.45	20240405	6.28	N	087260	500	162 억	321554	N	N	N	N
165	20240703	130649	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2885	5	2	0.17	25730630000	8433812	1091.64	2990	3145	2875	3740	2020	2880	3050.89	0.99	-68741	3000	2940	2905	2845	2810	2922	2827	163	860	500	1780	5	1	32552861	939	44.38	1.95	12	25.91	65.00	1483.00	3880	20231017	-25.64	2200	20240405	31.14	3485	-17.22	20240430	2200	31.14	20240405	3880	-25.64	20231017	2200	31.14	20240405	6.28	N	087260	500	162 억	321554	N	N	N	N
166	20240703	120648	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2910	30	2	1.04	25060973245	8201754	1061.60	2990	3145	2890	3740	2020	2880	3055.56	0.99	-70263	3000	2940	2905	2845	2810	2922	2827	163	860	500	1780	5	1	32552861	947	44.77	1.96	12	25.20	65.00	1483.00	3880	20231017	-25.00	2200	20240405	32.27	3485	-16.50	20240430	2200	32.27	20240405	3880	-25.00	20231017	2200	32.27	20240405	6.28	N	087260	500	162 억	321554	N	N	N	N
167	20240703	110650	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2925	45	2	1.56	24313339130	7944631	1028.32	2990	3145	2900	3740	2020	2880	3060.35	0.99	-70853	3000	2940	2905	2845	2810	2922	2827	163	860	500	1780	5	1	32552861	952	45.00	1.97	12	24.41	65.00	1483.00	3880	20231017	-24.61	2200	20240405	32.95	3485	-16.07	20240430	2200	32.95	20240405	3880	-24.61	20231017	2200	32.95	20240405	6.28	N	087260	500	162 억	321554	N	N	N	N
168	20240703	100651	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3045	165	2	5.73	20483756595	6647580	860.43	2990	3145	2975	3740	2020	2880	3081.39	0.99	-59684	3000	2940	2905	2845	2810	2922	2827	163	860	500	1780	5	1	32552861	991	46.85	2.05	12	20.42	65.00	1483.00	3880	20231017	-21.52	2200	20240405	38.41	3485	-12.63	20240430	2200	38.41	20240405	3880	-21.52	20231017	2200	38.41	20240405	6.28	N	087260	500	162 억	321554	N	N	N	N
169	20240703	090648	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3090	210	2	7.29	4367914495	1432265	185.39	2990	3110	2975	3740	2020	2880	3049.66	0.99	-16872	3000	2940	2905	2845	2810	2922	2827	163	860	500	1780	5	1	32552861	1006	47.54	2.08	12	4.40	65.00	1483.00	3880	20231017	-20.36	2200	20240405	40.45	3485	-11.33	20240430	2200	40.45	20240405	3880	-20.36	20231017	2200	40.45	20240405	6.28	N	087260	500	162 억	321554	N	N	N	N
170	20240702	160646	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2880	-45	5	-1.54	2233694735	768486	96.77	2925	2965	2870	3800	2050	2925	2906.73	0.96	9112	3015	2970	2880	2835	2745	2992	2857	163	875	500	1810	5	1	32552861	938	44.31	1.94	12	2.36	65.00	1483.00	3880	20231017	-25.77	2200	20240405	30.91	3485	-17.36	20240430	2200	30.91	20240405	3880	-25.77	20231017	2200	30.91	20240405	6.28	N	087260	500	162 억	312263	N	N	N	N
171	20240702	150647	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2885	-40	5	-1.37	2125983135	731098	92.07	2925	2965	2870	3800	2050	2925	2907.93	0.96	18350	3015	2970	2880	2835	2745	2992	2857	163	875	500	1810	5	1	32552861	939	44.38	1.95	12	2.25	65.00	1483.00	3880	20231017	-25.64	2200	20240405	31.14	3485	-17.22	20240430	2200	31.14	20240405	3880	-25.64	20231017	2200	31.14	20240405	6.28	N	087260	500	162 억	312263	N	N	N	N
172	20240702	140647	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2890	-35	5	-1.20	1940402800	666853	83.98	2925	2965	2870	3800	2050	2925	2909.79	0.96	42826	3015	2970	2880	2835	2745	2992	2857	163	875	500	1810	5	1	32552861	941	44.46	1.95	12	2.05	65.00	1483.00	3880	20231017	-25.52	2200	20240405	31.36	3485	-17.07	20240430	2200	31.36	20240405	3880	-25.52	20231017	2200	31.36	20240405	6.28	N	087260	500	162 억	312263	N	N	N	N
173	20240702	130647	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2900	-25	5	-0.85	1273810340	438693	55.24	2925	2945	2870	3800	2050	2925	2903.65	0.96	20761	3015	2970	2880	2835	2745	2992	2857	163	875	500	1810	5	1	32552861	944	44.62	1.96	12	1.35	65.00	1483.00	3880	20231017	-25.26	2200	20240405	31.82	3485	-16.79	20240430	2200	31.82	20240405	3880	-25.26	20231017	2200	31.82	20240405	6.28	N	087260	500	162 억	312263	N	N	N	N
174	20240702	120648	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2905	-20	5	-0.68	1136053550	391217	49.27	2925	2945	2870	3800	2050	2925	2903.90	0.96	19170	3015	2970	2880	2835	2745	2992	2857	163	875	500	1810	5	1	32552861	946	44.69	1.96	12	1.20	65.00	1483.00	3880	20231017	-25.13	2200	20240405	32.05	3485	-16.64	20240430	2200	32.05	20240405	3880	-25.13	20231017	2200	32.05	20240405	6.28	N	087260	500	162 억	312263	N	N	N	N
175	20240702	110647	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2910	-15	5	-0.51	962265405	331685	41.77	2925	2945	2870	3800	2050	2925	2901.14	0.96	23708	3015	2970	2880	2835	2745	2992	2857	163	875	500	1810	5	1	32552861	947	44.77	1.96	12	1.02	65.00	1483.00	3880	20231017	-25.00	2200	20240405	32.27	3485	-16.50	20240430	2200	32.27	20240405	3880	-25.00	20231017	2200	32.27	20240405	6.28	N	087260	500	162 억	312263	N	N	N	N
176	20240702	100647	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2880	-45	5	-1.54	752208170	259185	32.64	2925	2945	2870	3800	2050	2925	2902.21	0.96	12938	3015	2970	2880	2835	2745	2992	2857	163	875	500	1810	5	1	32552861	938	44.31	1.94	12	0.80	65.00	1483.00	3880	20231017	-25.77	2200	20240405	30.91	3485	-17.36	20240430	2200	30.91	20240405	3880	-25.77	20231017	2200	30.91	20240405	6.28	N	087260	500	162 억	312263	N	N	N	N
177	20240702	090648	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2900	-25	5	-0.85	271275975	92883	11.70	2925	2945	2900	3800	2050	2925	2920.62	0.96	-17536	3015	2970	2880	2835	2745	2992	2857	163	875	500	1810	5	1	32552861	944	44.62	1.96	12	0.29	65.00	1483.00	3880	20231017	-25.26	2200	20240405	31.82	3485	-16.79	20240430	2200	31.82	20240405	3880	-25.26	20231017	2200	31.82	20240405	6.28	N	087260	500	162 억	312263	N	N	N	N
178	20240701	160645	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2925	125	2	4.46	2168824995	755847	219.69	2795	2925	2790	3640	1960	2800	2868.93	0.76	62086	2860	2830	2815	2785	2770	2822	2777	163	840	500	1730	5	1	32552861	952	45.00	1.97	12	2.32	65.00	1483.00	3880	20231017	-24.61	2200	20240405	32.95	3485	-16.07	20240430	2200	32.95	20240405	3880	-24.61	20231017	2200	32.95	20240405	6.28	N	087260	500	162 억	245916	N	N	N	N
179	20240701	150647	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2855	55	2	1.96	1196648025	421530	122.52	2795	2870	2790	3640	1960	2800	2838.82	0.76	107762	2860	2830	2815	2785	2770	2822	2777	163	840	500	1730	5	1	32552861	929	43.92	1.93	12	1.29	65.00	1483.00	3880	20231017	-26.42	2200	20240405	29.77	3485	-18.08	20240430	2200	29.77	20240405	3880	-26.42	20231017	2200	29.77	20240405	6.28	N	087260	500	162 억	245916	N	N	N	N
180	20240701	140646	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2850	50	2	1.79	940635960	331876	96.46	2795	2865	2790	3640	1960	2800	2834.30	0.76	84722	2860	2830	2815	2785	2770	2822	2777	163	840	500	1730	5	1	32552861	928	43.85	1.92	12	1.02	65.00	1483.00	3880	20231017	-26.55	2200	20240405	29.55	3485	-18.22	20240430	2200	29.55	20240405	3880	-26.55	20231017	2200	29.55	20240405	6.28	N	087260	500	162 억	245916	N	N	N	N
181	20240701	130645	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2840	40	2	1.43	864065665	304908	88.62	2795	2865	2790	3640	1960	2800	2833.86	0.76	78604	2860	2830	2815	2785	2770	2822	2777	163	840	500	1730	5	1	32552861	925	43.69	1.92	12	0.94	65.00	1483.00	3880	20231017	-26.80	2200	20240405	29.09	3485	-18.51	20240430	2200	29.09	20240405	3880	-26.80	20231017	2200	29.09	20240405	6.28	N	087260	500	162 억	245916	N	N	N	N
182	20240701	120647	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2855	55	2	1.96	795501980	280793	81.61	2795	2865	2790	3640	1960	2800	2833.05	0.76	76453	2860	2830	2815	2785	2770	2822	2777	163	840	500	1730	5	1	32552861	929	43.92	1.93	12	0.86	65.00	1483.00	3880	20231017	-26.42	2200	20240405	29.77	3485	-18.08	20240430	2200	29.77	20240405	3880	-26.42	20231017	2200	29.77	20240405	6.28	N	087260	500	162 억	245916	N	N	N	N
183	20240701	110645	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2860	60	2	2.14	565371850	199983	58.13	2795	2865	2790	3640	1960	2800	2827.10	0.76	25287	2860	2830	2815	2785	2770	2822	2777	163	840	500	1730	5	1	32552861	931	44.00	1.93	12	0.61	65.00	1483.00	3880	20231017	-26.29	2200	20240405	30.00	3485	-17.93	20240430	2200	30.00	20240405	3880	-26.29	20231017	2200	30.00	20240405	6.28	N	087260	500	162 억	245916	N	N	N	N
184	20240701	100644	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2840	40	2	1.43	322383275	114501	33.28	2795	2850	2790	3640	1960	2800	2815.55	0.76	13295	2860	2830	2815	2785	2770	2822	2777	163	840	500	1730	5	1	32552861	925	43.69	1.92	12	0.35	65.00	1483.00	3880	20231017	-26.80	2200	20240405	29.09	3485	-18.51	20240430	2200	29.09	20240405	3880	-26.80	20231017	2200	29.09	20240405	6.28	N	087260	500	162 억	245916	N	N	N	N
185	20240701	090643	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2815	15	2	0.54	53300125	19046	5.54	2795	2815	2790	3640	1960	2800	2798.49	0.76	8591	2860	2830	2815	2785	2770	2822	2777	163	840	500	1730	5	1	32552861	916	43.31	1.90	12	0.06	65.00	1483.00	3880	20231017	-27.45	2200	20240405	27.95	3485	-19.23	20240430	2200	27.95	20240405	3880	-27.45	20231017	2200	27.95	20240405	6.28	N	087260	500	162 억	245916	N	N	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History