KissMeData/214270/price/prices-20240701.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

76 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	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	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240731	161000	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2075	-80	5	-3.71	565320815	271121	48.70	2155	2160	2060	2800	1510	2155	2085.08	89023	2301	2227	2166	2092	2031	2222	2087	166	645	500	1330	5	1	33250463	690	-2.89	0.91	12	0.82	-717.00	2272.00	3775	20240202	-45.03	1796	20231020	15.53	3775	-45.03	20240202	1802	15.15	20240625	3775	-45.03	20240202	1796	15.53	20231020	2.74	N	214270	500	166 억	N	N	N	N
3	20240731	151014	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2075	-80	5	-3.71	530674035	254431	45.71	2155	2160	2060	2800	1510	2155	2085.67	86443	2301	2227	2166	2092	2031	2222	2087	166	645	500	1330	5	1	33250463	690	-2.89	0.91	12	0.77	-717.00	2272.00	3775	20240202	-45.03	1796	20231020	15.53	3775	-45.03	20240202	1802	15.15	20240625	3775	-45.03	20240202	1796	15.53	20231020	2.74	N	214270	500	166 억	N	N	N	N
4	20240731	141013	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2065	-90	5	-4.18	480375050	230144	41.34	2155	2160	2060	2800	1510	2155	2087.22	79297	2301	2227	2166	2092	2031	2222	2087	166	645	500	1330	5	1	33250463	687	-2.88	0.91	12	0.69	-717.00	2272.00	3775	20240202	-45.30	1796	20231020	14.98	3775	-45.30	20240202	1802	14.59	20240625	3775	-45.30	20240202	1796	14.98	20231020	2.74	N	214270	500	166 억	N	N	N	N
5	20240731	131009	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2100	-55	5	-2.55	287450585	136919	24.60	2155	2160	2080	2800	1510	2155	2099.34	15037	2301	2227	2166	2092	2031	2222	2087	166	645	500	1330	5	1	33250463	698	-2.93	0.92	12	0.41	-717.00	2272.00	3775	20240202	-44.37	1796	20231020	16.93	3775	-44.37	20240202	1802	16.54	20240625	3775	-44.37	20240202	1796	16.93	20231020	2.74	N	214270	500	166 억	N	N	N	N
6	20240731	121009	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2105	-50	5	-2.32	235463550	111976	20.11	2155	2160	2080	2800	1510	2155	2102.71	12250	2301	2227	2166	2092	2031	2222	2087	166	645	500	1330	5	1	33250463	700	-2.94	0.93	12	0.34	-717.00	2272.00	3775	20240202	-44.24	1796	20231020	17.20	3775	-44.24	20240202	1802	16.81	20240625	3775	-44.24	20240202	1796	17.20	20231020	2.74	N	214270	500	166 억	N	N	N	N
7	20240731	111012	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2090	-65	5	-3.02	216723905	103021	18.51	2155	2160	2080	2800	1510	2155	2103.59	9739	2301	2227	2166	2092	2031	2222	2087	166	645	500	1330	5	1	33250463	695	-2.91	0.92	12	0.31	-717.00	2272.00	3775	20240202	-44.64	1796	20231020	16.37	3775	-44.64	20240202	1802	15.98	20240625	3775	-44.64	20240202	1796	16.37	20231020	2.74	N	214270	500	166 억	N	N	N	N
8	20240731	101007	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2110	-45	5	-2.09	168619280	80074	14.38	2155	2160	2080	2800	1510	2155	2105.67	9269	2301	2227	2166	2092	2031	2222	2087	166	645	500	1330	5	1	33250463	702	-2.94	0.93	12	0.24	-717.00	2272.00	3775	20240202	-44.11	1796	20231020	17.48	3775	-44.11	20240202	1802	17.09	20240625	3775	-44.11	20240202	1796	17.48	20231020	2.74	N	214270	500	166 억	N	N	N	N
9	20240731	091008	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2115	-40	5	-1.86	39691950	18666	3.35	2155	2160	2105	2800	1510	2155	2126.12	-981	2301	2227	2166	2092	2031	2222	2087	166	645	500	1330	5	1	33250463	703	-2.95	0.93	12	0.06	-717.00	2272.00	3775	20240202	-43.97	1796	20231020	17.76	3775	-43.97	20240202	1802	17.37	20240625	3775	-43.97	20240202	1796	17.76	20231020	2.74	N	214270	500	166 억	N	N	N	N
10	20240730	160943	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2155	-35	5	-1.60	1195800620	552929	114.91	2155	2240	2105	2845	1535	2190	2162.69	-18424	2313	2251	2213	2151	2113	2232	2132	166	655	500	1350	5	1	33250463	717	-3.01	0.95	12	1.66	-717.00	2272.00	3775	20240202	-42.91	1796	20231020	19.99	3775	-42.91	20240202	1802	19.59	20240625	3775	-42.91	20240202	1796	19.99	20231020	2.78	N	214270	500	166 억	N	N	N	N
11	20240730	151001	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2145	-45	5	-2.05	1144885365	529217	109.98	2155	2240	2105	2845	1535	2190	2163.30	-19033	2313	2251	2213	2151	2113	2232	2132	166	655	500	1350	5	1	33250463	713	-2.99	0.94	12	1.59	-717.00	2272.00	3775	20240202	-43.18	1796	20231020	19.43	3775	-43.18	20240202	1802	19.03	20240625	3775	-43.18	20240202	1796	19.43	20231020	2.78	N	214270	500	166 억	N	N	N	N
12	20240730	140950	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2150	-40	5	-1.83	1097425520	507011	105.37	2155	2240	2105	2845	1535	2190	2164.44	-22990	2313	2251	2213	2151	2113	2232	2132	166	655	500	1350	5	1	33250463	715	-3.00	0.95	12	1.52	-717.00	2272.00	3775	20240202	-43.05	1796	20231020	19.71	3775	-43.05	20240202	1802	19.31	20240625	3775	-43.05	20240202	1796	19.71	20231020	2.78	N	214270	500	166 억	N	N	N	N
13	20240730	130954	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2130	-60	5	-2.74	1048276970	484018	100.59	2155	2240	2105	2845	1535	2190	2165.72	-22318	2313	2251	2213	2151	2113	2232	2132	166	655	500	1350	5	1	33250463	708	-2.97	0.94	12	1.46	-717.00	2272.00	3775	20240202	-43.58	1796	20231020	18.60	3775	-43.58	20240202	1802	18.20	20240625	3775	-43.58	20240202	1796	18.60	20231020	2.78	N	214270	500	166 억	N	N	N	N
14	20240730	120947	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2115	-75	5	-3.42	985640110	454411	94.44	2155	2240	2105	2845	1535	2190	2169.00	-31211	2313	2251	2213	2151	2113	2232	2132	166	655	500	1350	5	1	33250463	703	-2.95	0.93	12	1.37	-717.00	2272.00	3775	20240202	-43.97	1796	20231020	17.76	3775	-43.97	20240202	1802	17.37	20240625	3775	-43.97	20240202	1796	17.76	20231020	2.78	N	214270	500	166 억	N	N	N	N
15	20240730	110954	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2150	-40	5	-1.83	832893345	382472	79.49	2155	2240	2130	2845	1535	2190	2177.62	-24820	2313	2251	2213	2151	2113	2232	2132	166	655	500	1350	5	1	33250463	715	-3.00	0.95	12	1.15	-717.00	2272.00	3775	20240202	-43.05	1796	20231020	19.71	3775	-43.05	20240202	1802	19.31	20240625	3775	-43.05	20240202	1796	19.71	20231020	2.78	N	214270	500	166 억	N	N	N	N
16	20240730	101000	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2170	-20	5	-0.91	508138220	233931	48.62	2155	2215	2130	2845	1535	2190	2172.08	2834	2313	2251	2213	2151	2113	2232	2132	166	655	500	1350	5	1	33250463	722	-3.03	0.96	12	0.70	-717.00	2272.00	3775	20240202	-42.52	1796	20231020	20.82	3775	-42.52	20240202	1802	20.42	20240625	3775	-42.52	20240202	1796	20.82	20231020	2.78	N	214270	500	166 억	N	N	N	N
17	20240730	091005	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2170	-20	5	-0.91	103801880	47980	9.97	2155	2185	2150	2845	1535	2190	2162.78	11244	2313	2251	2213	2151	2113	2232	2132	166	655	500	1350	5	1	33250463	722	-3.03	0.96	12	0.14	-717.00	2272.00	3775	20240202	-42.52	1796	20231020	20.82	3775	-42.52	20240202	1802	20.42	20240625	3775	-42.52	20240202	1796	20.82	20231020	2.78	N	214270	500	166 억	N	N	N	N
18	20240729	160942	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2190	-30	5	-1.35	1043427690	470218	28.75	2230	2275	2175	2885	1555	2220	2219.07	-10626	2413	2316	2238	2141	2063	2365	2190	166	665	500	1370	5	1	33250463	728	-3.05	0.96	12	1.41	-717.00	2272.00	3775	20240202	-41.99	1796	20231020	21.94	3775	-41.99	20240202	1802	21.53	20240625	3775	-41.99	20240202	1796	21.94	20231020	2.84	N	214270	500	166 억	N	N	N	N
19	20240729	150957	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2190	-30	5	-1.35	1013475735	456547	27.91	2230	2275	2175	2885	1555	2220	2219.87	-12343	2413	2316	2238	2141	2063	2365	2190	166	665	500	1370	5	1	33250463	728	-3.05	0.96	12	1.37	-717.00	2272.00	3775	20240202	-41.99	1796	20231020	21.94	3775	-41.99	20240202	1802	21.53	20240625	3775	-41.99	20240202	1796	21.94	20231020	2.84	N	214270	500	166 억	N	N	N	N
20	20240729	141002	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2195	-25	5	-1.13	932064275	419416	25.64	2230	2275	2175	2885	1555	2220	2222.29	-23517	2413	2316	2238	2141	2063	2365	2190	166	665	500	1370	5	1	33250463	730	-3.06	0.97	12	1.26	-717.00	2272.00	3775	20240202	-41.85	1796	20231020	22.22	3775	-41.85	20240202	1802	21.81	20240625	3775	-41.85	20240202	1796	22.22	20231020	2.84	N	214270	500	166 억	N	N	N	N
21	20240729	131001	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2200	-20	5	-0.90	901033260	405282	24.78	2230	2275	2175	2885	1555	2220	2223.23	-23977	2413	2316	2238	2141	2063	2365	2190	166	665	500	1370	5	1	33250463	732	-3.07	0.97	12	1.22	-717.00	2272.00	3775	20240202	-41.72	1796	20231020	22.49	3775	-41.72	20240202	1802	22.09	20240625	3775	-41.72	20240202	1796	22.49	20231020	2.84	N	214270	500	166 억	N	N	N	N
22	20240729	120959	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2190	-30	5	-1.35	859575205	386480	23.63	2230	2275	2175	2885	1555	2220	2224.11	-19703	2413	2316	2238	2141	2063	2365	2190	166	665	500	1370	5	1	33250463	728	-3.05	0.96	12	1.16	-717.00	2272.00	3775	20240202	-41.99	1796	20231020	21.94	3775	-41.99	20240202	1802	21.53	20240625	3775	-41.99	20240202	1796	21.94	20231020	2.84	N	214270	500	166 억	N	N	N	N
23	20240729	110950	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2215	-5	5	-0.23	689130110	308643	18.87	2230	2275	2195	2885	1555	2220	2232.78	-26457	2413	2316	2238	2141	2063	2365	2190	166	665	500	1370	5	1	33250463	736	-3.09	0.97	12	0.93	-717.00	2272.00	3775	20240202	-41.32	1796	20231020	23.33	3775	-41.32	20240202	1802	22.92	20240625	3775	-41.32	20240202	1796	23.33	20231020	2.84	N	214270	500	166 억	N	N	N	N
24	20240729	100947	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2220	0	3	0.00	578052160	258448	15.80	2230	2275	2195	2885	1555	2220	2236.64	-27381	2413	2316	2238	2141	2063	2365	2190	166	665	500	1370	5	1	33250463	738	-3.10	0.98	12	0.78	-717.00	2272.00	3775	20240202	-41.19	1796	20231020	23.61	3775	-41.19	20240202	1802	23.20	20240625	3775	-41.19	20240202	1796	23.61	20231020	2.84	N	214270	500	166 억	N	N	N	N
25	20240729	090945	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2215	-5	5	-0.23	130153885	58756	3.59	2230	2235	2195	2885	1555	2220	2215.15	-5653	2413	2316	2238	2141	2063	2365	2190	166	665	500	1370	5	1	33250463	736	-3.09	0.97	12	0.18	-717.00	2272.00	3775	20240202	-41.32	1796	20231020	23.33	3775	-41.32	20240202	1802	22.92	20240625	3775	-41.32	20240202	1796	23.33	20231020	2.84	N	214270	500	166 억	N	N	N	N
26	20240726	160932	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2220	40	2	1.83	3623595730	1622009	20.92	2185	2335	2160	2830	1530	2180	2234.19	-27024	2590	2385	2195	1990	1800	2487	2092	166	650	500	1350	5	1	33250463	738	-3.10	0.98	12	4.88	-717.00	2272.00	3775	20240202	-41.19	1796	20231020	23.61	3775	-41.19	20240202	1802	23.20	20240625	3775	-41.19	20240202	1796	23.61	20231020	2.89	N	214270	500	166 억	N	N	N	N
27	20240726	150941	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2240	60	2	2.75	3426464295	1533318	19.78	2185	2335	2160	2830	1530	2180	2234.71	-20556	2590	2385	2195	1990	1800	2487	2092	166	650	500	1350	5	1	33250463	745	-3.12	0.99	12	4.61	-717.00	2272.00	3775	20240202	-40.66	1796	20231020	24.72	3775	-40.66	20240202	1802	24.31	20240625	3775	-40.66	20240202	1796	24.72	20231020	2.89	N	214270	500	166 억	N	N	N	N
28	20240726	140941	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2195	15	2	0.69	3222028250	1441123	18.59	2185	2335	2160	2830	1530	2180	2235.81	-29330	2590	2385	2195	1990	1800	2487	2092	166	650	500	1350	5	1	33250463	730	-3.06	0.97	12	4.33	-717.00	2272.00	3775	20240202	-41.85	1796	20231020	22.22	3775	-41.85	20240202	1802	21.81	20240625	3775	-41.85	20240202	1796	22.22	20231020	2.89	N	214270	500	166 억	N	N	N	N
29	20240726	130943	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2195	15	2	0.69	3120092845	1394612	17.99	2185	2335	2160	2830	1530	2180	2237.29	-26283	2590	2385	2195	1990	1800	2487	2092	166	650	500	1350	5	1	33250463	730	-3.06	0.97	12	4.19	-717.00	2272.00	3775	20240202	-41.85	1796	20231020	22.22	3775	-41.85	20240202	1802	21.81	20240625	3775	-41.85	20240202	1796	22.22	20231020	2.89	N	214270	500	166 억	N	N	N	N
30	20240726	120947	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2200	20	2	0.92	3072438475	1372880	17.71	2185	2335	2160	2830	1530	2180	2237.99	-27094	2590	2385	2195	1990	1800	2487	2092	166	650	500	1350	5	1	33250463	732	-3.07	0.97	12	4.13	-717.00	2272.00	3775	20240202	-41.72	1796	20231020	22.49	3775	-41.72	20240202	1802	22.09	20240625	3775	-41.72	20240202	1796	22.49	20231020	2.89	N	214270	500	166 억	N	N	N	N
31	20240726	110947	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2200	20	2	0.92	2947592655	1315990	16.97	2185	2335	2160	2830	1530	2180	2239.87	-26593	2590	2385	2195	1990	1800	2487	2092	166	650	500	1350	5	1	33250463	732	-3.07	0.97	12	3.96	-717.00	2272.00	3775	20240202	-41.72	1796	20231020	22.49	3775	-41.72	20240202	1802	22.09	20240625	3775	-41.72	20240202	1796	22.49	20231020	2.89	N	214270	500	166 억	N	N	N	N
32	20240726	100940	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2210	30	2	1.38	2581478865	1149422	14.83	2185	2335	2160	2830	1530	2180	2245.95	-35768	2590	2385	2195	1990	1800	2487	2092	166	650	500	1350	5	1	33250463	735	-3.08	0.97	12	3.46	-717.00	2272.00	3775	20240202	-41.46	1796	20231020	23.05	3775	-41.46	20240202	1802	22.64	20240625	3775	-41.46	20240202	1796	23.05	20231020	2.89	N	214270	500	166 억	N	N	N	N
33	20240726	090938	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2260	80	2	3.67	1389373395	617306	7.96	2185	2335	2160	2830	1530	2180	2250.82	-26558	2590	2385	2195	1990	1800	2487	2092	166	650	500	1350	5	1	33250463	751	-3.15	0.99	12	1.86	-717.00	2272.00	3775	20240202	-40.13	1796	20231020	25.84	3775	-40.13	20240202	1802	25.42	20240625	3775	-40.13	20240202	1796	25.84	20231020	2.89	N	214270	500	166 억	N	N	N	N
34	20240725	160938	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2180	95	2	4.56	17340962280	7670966	240.96	2050	2400	2005	2710	1460	2085	2260.65	131778	2461	2273	2112	1924	1763	2367	2018	166	625	500	1290	5	1	33250463	725	-3.04	0.96	12	23.07	-717.00	2272.00	3775	20240202	-42.25	1796	20231020	21.38	3775	-42.25	20240202	1802	20.98	20240625	3775	-42.25	20240202	1796	21.38	20231020	2.91	N	214270	500	166 억	N	N	N	N
35	20240725	150950	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2180	95	2	4.56	17111617895	7565901	237.66	2050	2400	2005	2710	1460	2085	2261.68	132533	2461	2273	2112	1924	1763	2367	2018	166	625	500	1290	5	1	33250463	725	-3.04	0.96	12	22.75	-717.00	2272.00	3775	20240202	-42.25	1796	20231020	21.38	3775	-42.25	20240202	1802	20.98	20240625	3775	-42.25	20240202	1796	21.38	20231020	2.91	N	214270	500	166 억	N	N	N	N
36	20240725	140945	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2190	105	2	5.04	16646226160	7353014	230.97	2050	2400	2005	2710	1460	2085	2263.87	117559	2461	2273	2112	1924	1763	2367	2018	166	625	500	1290	5	1	33250463	728	-3.05	0.96	12	22.11	-717.00	2272.00	3775	20240202	-41.99	1796	20231020	21.94	3775	-41.99	20240202	1802	21.53	20240625	3775	-41.99	20240202	1796	21.94	20231020	2.91	N	214270	500	166 억	N	N	N	N
37	20240725	130939	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2190	105	2	5.04	16166011215	7133166	224.07	2050	2400	2005	2710	1460	2085	2266.32	56545	2461	2273	2112	1924	1763	2367	2018	166	625	500	1290	5	1	33250463	728	-3.05	0.96	12	21.45	-717.00	2272.00	3775	20240202	-41.99	1796	20231020	21.94	3775	-41.99	20240202	1802	21.53	20240625	3775	-41.99	20240202	1796	21.94	20231020	2.91	N	214270	500	166 억	N	N	N	N
38	20240725	120945	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2235	150	2	7.19	13638350535	5973851	187.65	2050	2400	2005	2710	1460	2085	2283.01	-82953	2461	2273	2112	1924	1763	2367	2018	166	625	500	1290	5	1	33250463	743	-3.12	0.98	12	17.97	-717.00	2272.00	3775	20240202	-40.79	1796	20231020	24.44	3775	-40.79	20240202	1802	24.03	20240625	3775	-40.79	20240202	1796	24.44	20231020	2.91	N	214270	500	166 억	N	N	N	N
39	20240725	110942	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2035	-50	5	-2.40	357559710	176117	5.53	2050	2080	2005	2710	1460	2085	2030.21	26128	2461	2273	2112	1924	1763	2367	2018	166	625	500	1290	5	1	33250463	677	-2.84	0.90	12	0.53	-717.00	2272.00	3775	20240202	-46.09	1796	20231020	13.31	3775	-46.09	20240202	1802	12.93	20240625	3775	-46.09	20240202	1796	13.31	20231020	2.91	N	214270	500	166 억	N	N	N	N
40	20240725	100937	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2025	-60	5	-2.88	299528430	147519	4.63	2050	2080	2005	2710	1460	2085	2030.40	28334	2461	2273	2112	1924	1763	2367	2018	166	625	500	1290	5	1	33250463	673	-2.82	0.89	12	0.44	-717.00	2272.00	3775	20240202	-46.36	1796	20231020	12.75	3775	-46.36	20240202	1802	12.38	20240625	3775	-46.36	20240202	1796	12.75	20231020	2.91	N	214270	500	166 억	N	N	N	N
41	20240725	090932	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2030	-55	5	-2.64	96696430	47428	1.49	2050	2055	2015	2710	1460	2085	2038.71	21985	2461	2273	2112	1924	1763	2367	2018	166	625	500	1290	5	1	33250463	675	-2.83	0.89	12	0.14	-717.00	2272.00	3775	20240202	-46.23	1796	20231020	13.03	3775	-46.23	20240202	1802	12.65	20240625	3775	-46.23	20240202	1796	13.03	20231020	2.91	N	214270	500	166 억	N	N	N	N
42	20240724	160932	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2085	-5	5	-0.24	6900746903	3175950	542.06	2065	2300	1951	2715	1465	2090	2172.92	-50031	2163	2126	2103	2066	2043	2115	2055	166	625	500	1290	5	1	33250463	693	-2.91	0.92	12	9.55	-717.00	2272.00	3775	20240202	-44.77	1796	20231020	16.09	3775	-44.77	20240202	1802	15.70	20240625	3775	-44.77	20240202	1796	16.09	20231020	2.85	N	214270	500	166 억	N	N	N	N
43	20240724	150947	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2095	5	2	0.24	6831507158	3142807	536.41	2065	2300	1951	2715	1465	2090	2173.70	-46917	2163	2126	2103	2066	2043	2115	2055	166	625	500	1290	5	1	33250463	697	-2.92	0.92	12	9.45	-717.00	2272.00	3775	20240202	-44.50	1796	20231020	16.65	3775	-44.50	20240202	1802	16.26	20240625	3775	-44.50	20240202	1796	16.65	20231020	2.85	N	214270	500	166 억	N	N	N	N
44	20240724	140940	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2100	10	2	0.48	6680229558	3070761	524.11	2065	2300	1951	2715	1465	2090	2175.43	-31500	2163	2126	2103	2066	2043	2115	2055	166	625	500	1290	5	1	33250463	698	-2.93	0.92	12	9.24	-717.00	2272.00	3775	20240202	-44.37	1796	20231020	16.93	3775	-44.37	20240202	1802	16.54	20240625	3775	-44.37	20240202	1796	16.93	20231020	2.85	N	214270	500	166 억	N	N	N	N
45	20240724	130947	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2110	20	2	0.96	6482190798	2976297	507.99	2065	2300	1951	2715	1465	2090	2177.94	-48722	2163	2126	2103	2066	2043	2115	2055	166	625	500	1290	5	1	33250463	702	-2.94	0.93	12	8.95	-717.00	2272.00	3775	20240202	-44.11	1796	20231020	17.48	3775	-44.11	20240202	1802	17.09	20240625	3775	-44.11	20240202	1796	17.48	20231020	2.85	N	214270	500	166 억	N	N	N	N
46	20240724	120944	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2160	70	2	3.35	6192966743	2840655	484.84	2065	2300	1951	2715	1465	2090	2180.12	-88396	2163	2126	2103	2066	2043	2115	2055	166	625	500	1290	5	1	33250463	718	-3.01	0.95	12	8.54	-717.00	2272.00	3775	20240202	-42.78	1796	20231020	20.27	3775	-42.78	20240202	1802	19.87	20240625	3775	-42.78	20240202	1796	20.27	20231020	2.85	N	214270	500	166 억	N	N	N	N
47	20240724	110940	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2120	30	2	1.44	1109257203	536200	91.52	2065	2145	1951	2715	1465	2090	2068.74	48502	2163	2126	2103	2066	2043	2115	2055	166	625	500	1290	5	1	33250463	705	-2.96	0.93	12	1.61	-717.00	2272.00	3775	20240202	-43.84	1796	20231020	18.04	3775	-43.84	20240202	1802	17.65	20240625	3775	-43.84	20240202	1796	18.04	20231020	2.85	N	214270	500	166 억	N	N	N	N
48	20240724	101008	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2040	-50	5	-2.39	568237948	279596	47.72	2065	2090	1951	2715	1465	2090	2032.35	76799	2163	2126	2103	2066	2043	2115	2055	166	625	500	1290	5	1	33250463	678	-2.85	0.90	12	0.84	-717.00	2272.00	3775	20240202	-45.96	1796	20231020	13.59	3775	-45.96	20240202	1802	13.21	20240625	3775	-45.96	20240202	1796	13.59	20231020	2.85	N	214270	500	166 억	N	N	N	N
49	20240724	090933	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2075	-15	5	-0.72	108474675	52804	9.01	2065	2090	2035	2715	1465	2090	2054.29	11669	2163	2126	2103	2066	2043	2115	2055	166	625	500	1290	5	1	33250463	690	-2.89	0.91	12	0.16	-717.00	2272.00	3775	20240202	-45.03	1796	20231020	15.53	3775	-45.03	20240202	1802	15.15	20240625	3775	-45.03	20240202	1796	15.53	20231020	2.85	N	214270	500	166 억	N	N	N	N
50	20240723	160927	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2090	-80	5	-3.69	1218170495	579664	18.83	2100	2140	2080	2820	1520	2170	2101.18	36164	2376	2272	2166	2062	1956	2325	2115	166	650	500	1340	5	1	33250463	695	-2.91	0.92	12	1.74	-717.00	2272.00	3775	20240202	-44.64	1796	20231020	16.37	3775	-44.64	20240202	1802	15.98	20240625	3775	-44.64	20240202	1796	16.37	20231020	2.80	N	214270	500	166 억	N	N	N	N
51	20240723	150949	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2085	-85	5	-3.92	1135461125	540024	17.54	2100	2140	2080	2820	1520	2170	2102.25	43796	2376	2272	2166	2062	1956	2325	2115	166	650	500	1340	5	1	33250463	693	-2.91	0.92	12	1.62	-717.00	2272.00	3775	20240202	-44.77	1796	20231020	16.09	3775	-44.77	20240202	1802	15.70	20240625	3775	-44.77	20240202	1796	16.09	20231020	2.80	N	214270	500	166 억	N	N	N	N
52	20240723	140931	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2090	-80	5	-3.69	1032755430	490795	15.94	2100	2140	2080	2820	1520	2170	2103.86	29787	2376	2272	2166	2062	1956	2325	2115	166	650	500	1340	5	1	33250463	695	-2.91	0.92	12	1.48	-717.00	2272.00	3775	20240202	-44.64	1796	20231020	16.37	3775	-44.64	20240202	1802	15.98	20240625	3775	-44.64	20240202	1796	16.37	20231020	2.80	N	214270	500	166 억	N	N	N	N
53	20240723	130927	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2090	-80	5	-3.69	901931625	428138	13.91	2100	2140	2085	2820	1520	2170	2106.21	25403	2376	2272	2166	2062	1956	2325	2115	166	650	500	1340	5	1	33250463	695	-2.91	0.92	12	1.29	-717.00	2272.00	3775	20240202	-44.64	1796	20231020	16.37	3775	-44.64	20240202	1802	15.98	20240625	3775	-44.64	20240202	1796	16.37	20231020	2.80	N	214270	500	166 억	N	N	N	N
54	20240723	120933	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2095	-75	5	-3.46	776707725	368244	11.96	2100	2140	2085	2820	1520	2170	2108.74	49980	2376	2272	2166	2062	1956	2325	2115	166	650	500	1340	5	1	33250463	697	-2.92	0.92	12	1.11	-717.00	2272.00	3775	20240202	-44.50	1796	20231020	16.65	3775	-44.50	20240202	1802	16.26	20240625	3775	-44.50	20240202	1796	16.65	20231020	2.80	N	214270	500	166 억	N	N	N	N
55	20240723	110933	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2110	-60	5	-2.76	620121295	294069	9.55	2100	2140	2085	2820	1520	2170	2108.15	59897	2376	2272	2166	2062	1956	2325	2115	166	650	500	1340	5	1	33250463	702	-2.94	0.93	12	0.88	-717.00	2272.00	3775	20240202	-44.11	1796	20231020	17.48	3775	-44.11	20240202	1802	17.09	20240625	3775	-44.11	20240202	1796	17.48	20231020	2.80	N	214270	500	166 억	N	N	N	N
56	20240723	100929	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2105	-65	5	-3.00	516791130	244978	7.96	2100	2140	2085	2820	1520	2170	2108.82	56658	2376	2272	2166	2062	1956	2325	2115	166	650	500	1340	5	1	33250463	700	-2.94	0.93	12	0.74	-717.00	2272.00	3775	20240202	-44.24	1796	20231020	17.20	3775	-44.24	20240202	1802	16.81	20240625	3775	-44.24	20240202	1796	17.20	20231020	2.80	N	214270	500	166 억	N	N	N	N
57	20240723	090939	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2135	-35	5	-1.61	188886440	89537	2.91	2100	2135	2085	2820	1520	2170	2107.57	26729	2376	2272	2166	2062	1956	2325	2115	166	650	500	1340	5	1	33250463	710	-2.98	0.94	12	0.27	-717.00	2272.00	3775	20240202	-43.44	1796	20231020	18.88	3775	-43.44	20240202	1802	18.48	20240625	3775	-43.44	20240202	1796	18.88	20231020	2.80	N	214270	500	166 억	N	N	N	N
58	20240722	160922	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2170	80	2	3.83	6703159770	3059135	243.31	2090	2270	2060	2715	1465	2090	2191.22	-41197	2220	2155	2105	2040	1990	2130	2015	166	625	500	1290	5	1	33250463	722	-3.03	0.96	12	9.20	-717.00	2272.00	3775	20240202	-42.52	1796	20231020	20.82	3775	-42.52	20240202	1802	20.42	20240625	3775	-42.52	20240202	1796	20.82	20231020	2.98	N	214270	500	166 억	N	N	N	N
59	20240722	150930	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2160	70	2	3.35	6496592420	2963611	235.72	2090	2270	2060	2715	1465	2090	2192.12	-30851	2220	2155	2105	2040	1990	2130	2015	166	625	500	1290	5	1	33250463	718	-3.01	0.95	12	8.91	-717.00	2272.00	3775	20240202	-42.78	1796	20231020	20.27	3775	-42.78	20240202	1802	19.87	20240625	3775	-42.78	20240202	1796	20.27	20231020	2.98	N	214270	500	166 억	N	N	N	N
60	20240722	140938	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2170	80	2	3.83	6206561710	2828904	225.00	2090	2270	2060	2715	1465	2090	2193.98	-19291	2220	2155	2105	2040	1990	2130	2015	166	625	500	1290	5	1	33250463	722	-3.03	0.96	12	8.51	-717.00	2272.00	3775	20240202	-42.52	1796	20231020	20.82	3775	-42.52	20240202	1802	20.42	20240625	3775	-42.52	20240202	1796	20.82	20231020	2.98	N	214270	500	166 억	N	N	N	N
61	20240722	130933	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2215	125	2	5.98	5626278590	2565247	204.03	2090	2270	2060	2715	1465	2090	2193.27	-75378	2220	2155	2105	2040	1990	2130	2015	166	625	500	1290	5	1	33250463	736	-3.09	0.97	12	7.71	-717.00	2272.00	3775	20240202	-41.32	1796	20231020	23.33	3775	-41.32	20240202	1802	22.92	20240625	3775	-41.32	20240202	1796	23.33	20231020	2.98	N	214270	500	166 억	N	N	N	N
62	20240722	120929	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2175	85	2	4.07	5100663785	2324094	184.85	2090	2270	2060	2715	1465	2090	2194.69	-121024	2220	2155	2105	2040	1990	2130	2015	166	625	500	1290	5	1	33250463	723	-3.03	0.96	12	6.99	-717.00	2272.00	3775	20240202	-42.38	1796	20231020	21.10	3775	-42.38	20240202	1802	20.70	20240625	3775	-42.38	20240202	1796	21.10	20231020	2.98	N	214270	500	166 억	N	N	N	N
63	20240722	110929	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2205	115	2	5.50	4003456915	1822209	144.93	2090	2270	2060	2715	1465	2090	2197.04	-137713	2220	2155	2105	2040	1990	2130	2015	166	625	500	1290	5	1	33250463	733	-3.08	0.97	12	5.48	-717.00	2272.00	3775	20240202	-41.59	1796	20231020	22.77	3775	-41.59	20240202	1802	22.36	20240625	3775	-41.59	20240202	1796	22.77	20231020	2.98	N	214270	500	166 억	N	N	N	N
64	20240722	100930	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2135	45	2	2.15	1071502465	502672	39.98	2090	2190	2060	2715	1465	2090	2131.62	-25694	2220	2155	2105	2040	1990	2130	2015	166	625	500	1290	5	1	33250463	710	-2.98	0.94	12	1.51	-717.00	2272.00	3775	20240202	-43.44	1796	20231020	18.88	3775	-43.44	20240202	1802	18.48	20240625	3775	-43.44	20240202	1796	18.88	20231020	2.98	N	214270	500	166 억	N	N	N	N
65	20240722	090933	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2125	35	2	1.67	208013645	98528	7.84	2090	2135	2090	2715	1465	2090	2111.23	12320	2220	2155	2105	2040	1990	2130	2015	166	625	500	1290	5	1	33250463	707	-2.96	0.94	12	0.30	-717.00	2272.00	3775	20240202	-43.71	1796	20231020	18.32	3775	-43.71	20240202	1802	17.92	20240625	3775	-43.71	20240202	1796	18.32	20231020	2.98	N	214270	500	166 억	N	N	N	N
66	20240719	160906	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2090	-15	5	-0.71	2631968325	1251210	12.38	2105	2170	2055	2735	1475	2105	2103.54	-30052	2685	2395	2165	1875	1645	2540	2020	166	630	500	1300	5	1	33250463	695	-2.91	0.92	12	3.76	-717.00	2272.00	3780	20230713	-44.71	1796	20231020	16.37	3775	-44.64	20240202	1802	15.98	20240625	3775	-44.64	20240202	1796	16.37	20231020	2.97	N	214270	500	166 억	N	N	N	N
67	20240719	150916	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2075	-30	5	-1.43	2528150700	1201316	11.88	2105	2170	2055	2735	1475	2105	2104.48	-33884	2685	2395	2165	1875	1645	2540	2020	166	630	500	1300	5	1	33250463	690	-2.89	0.91	12	3.61	-717.00	2272.00	3780	20230713	-45.11	1796	20231020	15.53	3775	-45.03	20240202	1802	15.15	20240625	3775	-45.03	20240202	1796	15.53	20231020	2.97	N	214270	500	166 억	N	N	N	N
68	20240719	140917	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2090	-15	5	-0.71	2371962860	1125962	11.14	2105	2170	2055	2735	1475	2105	2106.61	-28349	2685	2395	2165	1875	1645	2540	2020	166	630	500	1300	5	1	33250463	695	-2.91	0.92	12	3.39	-717.00	2272.00	3780	20230713	-44.71	1796	20231020	16.37	3775	-44.64	20240202	1802	15.98	20240625	3775	-44.64	20240202	1796	16.37	20231020	2.97	N	214270	500	166 억	N	N	N	N
69	20240719	130909	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2085	-20	5	-0.95	2283714635	1083461	10.72	2105	2170	2055	2735	1475	2105	2107.80	-17821	2685	2395	2165	1875	1645	2540	2020	166	630	500	1300	5	1	33250463	693	-2.91	0.92	12	3.26	-717.00	2272.00	3780	20230713	-44.84	1796	20231020	16.09	3775	-44.77	20240202	1802	15.70	20240625	3775	-44.77	20240202	1796	16.09	20231020	2.97	N	214270	500	166 억	N	N	N	N
70	20240719	120909	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2095	-10	5	-0.48	2199055940	1043012	10.32	2105	2170	2055	2735	1475	2105	2108.37	-4489	2685	2395	2165	1875	1645	2540	2020	166	630	500	1300	5	1	33250463	697	-2.92	0.92	12	3.14	-717.00	2272.00	3780	20230713	-44.58	1796	20231020	16.65	3775	-44.50	20240202	1802	16.26	20240625	3775	-44.50	20240202	1796	16.65	20231020	2.97	N	214270	500	166 억	N	N	N	N
71	20240719	110918	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2080	-25	5	-1.19	2057851565	975509	9.65	2105	2170	2055	2735	1475	2105	2109.52	-5431	2685	2395	2165	1875	1645	2540	2020	166	630	500	1300	5	1	33250463	692	-2.90	0.92	12	2.93	-717.00	2272.00	3780	20230713	-44.97	1796	20231020	15.81	3775	-44.90	20240202	1802	15.43	20240625	3775	-44.90	20240202	1796	15.81	20231020	2.97	N	214270	500	166 억	N	N	N	N
72	20240719	100844	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2120	15	2	0.71	1731525005	819731	8.11	2105	2170	2055	2735	1475	2105	2112.31	-22029	2685	2395	2165	1875	1645	2540	2020	166	630	500	1300	5	1	33250463	705	-2.96	0.93	12	2.47	-717.00	2272.00	3780	20230713	-43.92	1796	20231020	18.04	3775	-43.84	20240202	1802	17.65	20240625	3775	-43.84	20240202	1796	18.04	20231020	2.97	N	214270	500	166 억	N	N	N	N
73	20240719	090922	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2090	-15	5	-0.71	434806690	209337	2.07	2105	2105	2055	2735	1475	2105	2077.03	-4401	2685	2395	2165	1875	1645	2540	2020	166	630	500	1300	5	1	33250463	695	-2.91	0.92	12	0.63	-717.00	2272.00	3780	20230713	-44.71	1796	20231020	16.37	3775	-44.64	20240202	1802	15.98	20240625	3775	-44.64	20240202	1796	16.37	20231020	2.97	N	214270	500	166 억	N	N	N	N
74	20240718	160900	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2105	130	2	6.58	22779600828	10048718	14464.21	1960	2455	1935	2565	1383	1975	2267.51	-72054	2005	1989	1977	1961	1949	1984	1956	166	590	500	1220	5	1	33250463	700	-2.94	0.93	12	30.22	-717.00	2272.00	3790	20230712	-44.46	1796	20231020	17.20	3775	-44.24	20240202	1802	16.81	20240625	3775	-44.24	20240202	1796	17.20	20231020	2.95	N	214270	500	166 억	N	N	N	N
75	20240718	150909	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2040	65	2	3.29	22216478993	9778577	14075.36	1960	2455	1935	2565	1383	1975	2271.96	-92452	2005	1989	1977	1961	1949	1984	1956	166	590	500	1220	5	1	33250463	678	-2.85	0.90	12	29.41	-717.00	2272.00	3790	20230712	-46.17	1796	20231020	13.59	3775	-45.96	20240202	1802	13.21	20240625	3775	-45.96	20240202	1796	13.59	20231020	2.95	N	214270	500	166 억	N	N	N	N
76	20240718	140901	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2340	365	2	18.48	16577028733	7149519	10291.08	1960	2455	1935	2565	1383	1975	2318.62	-217193	2005	1989	1977	1961	1949	1984	1956	166	590	500	1220	5	1	33250463	778	-3.26	1.03	12	21.50	-717.00	2272.00	3790	20230712	-38.26	1796	20231020	30.29	3775	-38.01	20240202	1802	29.86	20240625	3775	-38.01	20240202	1796	30.29	20231020	2.95	N	214270	500	166 억	N	N	N	N
77	20240718	130903	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2045	70	2	3.54	211574078	106479	153.27	1960	2055	1935	2565	1383	1975	1987.01	8284	2005	1989	1977	1961	1949	1984	1956	166	590	500	1220	5	1	33250463	680	-2.85	0.90	12	0.32	-717.00	2272.00	3790	20230712	-46.04	1796	20231020	13.86	3775	-45.83	20240202	1802	13.49	20240625	3775	-45.83	20240202	1796	13.86	20231020	2.95	N	214270	500	166 억	N	N	N	N
78	20240718	120903	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1956	-19	5	-0.96	85454801	43969	63.29	1960	1974	1935	2565	1383	1975	1943.49	-1033	2005	1989	1977	1961	1949	1984	1956	166	590	500	1220	1	1	33250463	650	-2.73	0.86	12	0.13	-717.00	2272.00	3790	20230712	-48.39	1796	20231020	8.91	3775	-48.19	20240202	1802	8.55	20240625	3775	-48.19	20240202	1796	8.91	20231020	2.95	N	214270	500	166 억	N	N	N	N
79	20240718	110911	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1959	-16	5	-0.81	77006495	39632	57.05	1960	1974	1935	2565	1383	1975	1943.00	-1033	2005	1989	1977	1961	1949	1984	1956	166	590	500	1220	1	1	33250463	651	-2.73	0.86	12	0.12	-717.00	2272.00	3790	20230712	-48.31	1796	20231020	9.08	3775	-48.11	20240202	1802	8.71	20240625	3775	-48.11	20240202	1796	9.08	20231020	2.95	N	214270	500	166 억	N	N	N	N
80	20240718	100911	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1959	-16	5	-0.81	71258777	36687	52.81	1960	1974	1935	2565	1383	1975	1942.30	-1722	2005	1989	1977	1961	1949	1984	1956	166	590	500	1220	1	1	33250463	651	-2.73	0.86	12	0.11	-717.00	2272.00	3790	20230712	-48.31	1796	20231020	9.08	3775	-48.11	20240202	1802	8.71	20240625	3775	-48.11	20240202	1796	9.08	20231020	2.95	N	214270	500	166 억	N	N	N	N
81	20240718	090910	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1946	-29	5	-1.47	9414521	4821	6.94	1960	1974	1940	2565	1383	1975	1952.58	-3227	2005	1989	1977	1961	1949	1984	1956	166	590	500	1220	1	1	33250463	647	-2.71	0.86	12	0.01	-717.00	2272.00	3790	20230712	-48.65	1796	20231020	8.35	3775	-48.45	20240202	1802	7.99	20240625	3775	-48.45	20240202	1796	8.35	20231020	2.95	N	214270	500	166 억	N	N	N	N
82	20240717	160948	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1975	-5	5	-0.25	136396053	69016	69.44	1993	1993	1965	2570	1386	1980	1976.30	13238	2014	1996	1968	1950	1922	2006	1960	166	590	500	1220	1	1	33250463	657	-2.75	0.87	12	0.21	-717.00	2272.00	3790	20230712	-47.89	1796	20231020	9.97	3775	-47.68	20240202	1802	9.60	20240625	3775	-47.68	20240202	1796	9.97	20231020	3.01	N	214270	500	166 억	N	N	N	N
83	20240717	150954	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1980	0	3	0.00	130620250	66092	66.50	1993	1993	1965	2570	1386	1980	1976.34	13198	2014	1996	1968	1950	1922	2006	1960	166	590	500	1220	1	1	33250463	658	-2.76	0.87	12	0.20	-717.00	2272.00	3790	20230712	-47.76	1796	20231020	10.24	3775	-47.55	20240202	1802	9.88	20240625	3775	-47.55	20240202	1796	10.24	20231020	3.01	N	214270	500	166 억	N	N	N	N
84	20240717	140950	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1978	-2	5	-0.10	110281479	55804	56.15	1993	1993	1965	2570	1386	1980	1976.23	10632	2014	1996	1968	1950	1922	2006	1960	166	590	500	1220	1	1	33250463	658	-2.76	0.87	12	0.17	-717.00	2272.00	3790	20230712	-47.81	1796	20231020	10.13	3775	-47.60	20240202	1802	9.77	20240625	3775	-47.60	20240202	1796	10.13	20231020	3.01	N	214270	500	166 억	N	N	N	N
85	20240717	130949	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1971	-9	5	-0.45	101080792	51144	51.46	1993	1993	1965	2570	1386	1980	1976.40	7710	2014	1996	1968	1950	1922	2006	1960	166	590	500	1220	1	1	33250463	655	-2.75	0.87	12	0.15	-717.00	2272.00	3790	20230712	-47.99	1796	20231020	9.74	3775	-47.79	20240202	1802	9.38	20240625	3775	-47.79	20240202	1796	9.74	20231020	3.01	N	214270	500	166 억	N	N	N	N
86	20240717	120950	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1980	0	3	0.00	90180522	45624	45.90	1993	1993	1965	2570	1386	1980	1976.60	6910	2014	1996	1968	1950	1922	2006	1960	166	590	500	1220	1	1	33250463	658	-2.76	0.87	12	0.14	-717.00	2272.00	3790	20230712	-47.76	1796	20231020	10.24	3775	-47.55	20240202	1802	9.88	20240625	3775	-47.55	20240202	1796	10.24	20231020	3.01	N	214270	500	166 억	N	N	N	N
87	20240717	110951	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1980	0	3	0.00	68129711	34492	34.70	1993	1993	1965	2570	1386	1980	1975.23	1245	2014	1996	1968	1950	1922	2006	1960	166	590	500	1220	1	1	33250463	658	-2.76	0.87	12	0.10	-717.00	2272.00	3790	20230712	-47.76	1796	20231020	10.24	3775	-47.55	20240202	1802	9.88	20240625	3775	-47.55	20240202	1796	10.24	20231020	3.01	N	214270	500	166 억	N	N	N	N
88	20240717	100951	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1973	-7	5	-0.35	60645843	30703	30.89	1993	1993	1965	2570	1386	1980	1975.24	1500	2014	1996	1968	1950	1922	2006	1960	166	590	500	1220	1	1	33250463	656	-2.75	0.87	12	0.09	-717.00	2272.00	3790	20230712	-47.94	1796	20231020	9.86	3775	-47.74	20240202	1802	9.49	20240625	3775	-47.74	20240202	1796	9.86	20231020	3.01	N	214270	500	166 억	N	N	N	N
89	20240717	090801	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1968	-12	5	-0.61	11433670	5773	5.81	1993	1993	1967	2570	1386	1980	1980.54	-1168	2014	1996	1968	1950	1922	2006	1960	166	590	500	1220	1	1	33250463	654	-2.74	0.87	12	0.02	-717.00	2272.00	3790	20230712	-48.07	1796	20231020	9.58	3775	-47.87	20240202	1802	9.21	20240625	3775	-47.87	20240202	1796	9.58	20231020	3.01	N	214270	500	166 억	N	N	N	N
90	20240716	160952	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1980	9	2	0.46	194832612	99248	63.49	1964	1986	1940	2560	1380	1971	1963.09	6064	2026	1998	1967	1939	1908	2012	1953	166	589	500	1220	1	1	33250463	658	-2.76	0.87	12	0.30	-717.00	2272.00	4245	20230710	-53.36	1796	20231020	10.24	3775	-47.55	20240202	1802	9.88	20240625	3775	-47.55	20240202	1796	10.24	20231020	2.99	N	214270	500	166 억	N	N	N	N
91	20240716	151001	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1977	6	2	0.30	186853305	95215	60.91	1964	1986	1940	2560	1380	1971	1962.44	6369	2026	1998	1967	1939	1908	2012	1953	166	589	500	1220	1	1	33250463	657	-2.76	0.87	12	0.29	-717.00	2272.00	4245	20230710	-53.43	1796	20231020	10.08	3775	-47.63	20240202	1802	9.71	20240625	3775	-47.63	20240202	1796	10.08	20231020	2.99	N	214270	500	166 억	N	N	N	N
92	20240716	140958	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1977	6	2	0.30	176252993	89830	57.47	1964	1986	1940	2560	1380	1971	1962.07	5279	2026	1998	1967	1939	1908	2012	1953	166	589	500	1220	1	1	33250463	657	-2.76	0.87	12	0.27	-717.00	2272.00	4245	20230710	-53.43	1796	20231020	10.08	3775	-47.63	20240202	1802	9.71	20240625	3775	-47.63	20240202	1796	10.08	20231020	2.99	N	214270	500	166 억	N	N	N	N
93	20240716	130958	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1943	-28	5	-1.42	105169420	53710	34.36	1964	1986	1940	2560	1380	1971	1958.10	-20880	2026	1998	1967	1939	1908	2012	1953	166	589	500	1220	1	1	33250463	646	-2.71	0.86	12	0.16	-717.00	2272.00	4245	20230710	-54.23	1796	20231020	8.18	3775	-48.53	20240202	1802	7.82	20240625	3775	-48.53	20240202	1796	8.18	20231020	2.99	N	214270	500	166 억	N	N	N	N
94	20240716	120956	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1942	-29	5	-1.47	103659704	52933	33.86	1964	1986	1940	2560	1380	1971	1958.32	-20488	2026	1998	1967	1939	1908	2012	1953	166	589	500	1220	1	1	33250463	646	-2.71	0.85	12	0.16	-717.00	2272.00	4245	20230710	-54.25	1796	20231020	8.13	3775	-48.56	20240202	1802	7.77	20240625	3775	-48.56	20240202	1796	8.13	20231020	2.99	N	214270	500	166 억	N	N	N	N
95	20240716	110956	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1941	-30	5	-1.52	95099908	48523	31.04	1964	1986	1941	2560	1380	1971	1959.89	-20463	2026	1998	1967	1939	1908	2012	1953	166	589	500	1220	1	1	33250463	645	-2.71	0.85	12	0.15	-717.00	2272.00	4245	20230710	-54.28	1796	20231020	8.07	3775	-48.58	20240202	1802	7.71	20240625	3775	-48.58	20240202	1796	8.07	20231020	2.99	N	214270	500	166 억	N	N	N	N
96	20240716	100957	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1971	0	3	0.00	44482054	22649	14.49	1964	1986	1952	2560	1380	1971	1963.97	-5056	2026	1998	1967	1939	1908	2012	1953	166	589	500	1220	1	1	33250463	655	-2.75	0.87	12	0.07	-717.00	2272.00	4245	20230710	-53.57	1796	20231020	9.74	3775	-47.79	20240202	1802	9.38	20240625	3775	-47.79	20240202	1796	9.74	20231020	2.99	N	214270	500	166 억	N	N	N	N
97	20240716	090955	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1985	14	2	0.71	3564932	1821	1.16	1964	1986	1952	2560	1380	1971	1957.68	-72	2026	1998	1967	1939	1908	2012	1953	166	589	500	1220	1	1	33250463	660	-2.77	0.87	12	0.01	-717.00	2272.00	4245	20230710	-53.24	1796	20231020	10.52	3775	-47.42	20240202	1802	10.16	20240625	3775	-47.42	20240202	1796	10.52	20231020	2.99	N	214270	500	166 억	N	N	N	N
98	20240715	160940	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1971	24	2	1.23	307458487	156316	368.18	1949	1995	1936	2530	1363	1947	1966.90	36051	1962	1954	1939	1931	1916	1958	1935	166	583	500	1200	1	1	33250463	655	-2.75	0.87	12	0.47	-717.00	2272.00	4245	20230710	-53.57	1796	20231020	9.74	3775	-47.79	20240202	1802	9.38	20240625	3775	-47.79	20240202	1796	9.74	20231020	3.01	N	214270	500	166 억	N	N	N	N
99	20240715	150948	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1960	13	2	0.67	290445407	147652	347.78	1949	1995	1936	2530	1363	1947	1967.09	33900	1962	1954	1939	1931	1916	1958	1935	166	583	500	1200	1	1	33250463	652	-2.73	0.86	12	0.44	-717.00	2272.00	4245	20230710	-53.83	1796	20231020	9.13	3775	-48.08	20240202	1802	8.77	20240625	3775	-48.08	20240202	1796	9.13	20231020	3.01	N	214270	500	166 억	N	N	N	N
100	20240715	140945	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1977	30	2	1.54	279180283	141938	334.32	1949	1995	1936	2530	1363	1947	1966.92	34518	1962	1954	1939	1931	1916	1958	1935	166	583	500	1200	1	1	33250463	657	-2.76	0.87	12	0.43	-717.00	2272.00	4245	20230710	-53.43	1796	20231020	10.08	3775	-47.63	20240202	1802	9.71	20240625	3775	-47.63	20240202	1796	10.08	20231020	3.01	N	214270	500	166 억	N	N	N	N
101	20240715	130948	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1995	48	2	2.47	255387975	129948	306.08	1949	1995	1936	2530	1363	1947	1965.31	34252	1962	1954	1939	1931	1916	1958	1935	166	583	500	1200	1	1	33250463	663	-2.78	0.88	12	0.39	-717.00	2272.00	4245	20230710	-53.00	1796	20231020	11.08	3775	-47.15	20240202	1802	10.71	20240625	3775	-47.15	20240202	1796	11.08	20231020	3.01	N	214270	500	166 억	N	N	N	N
102	20240715	120946	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1988	41	2	2.11	233141780	118769	279.75	1949	1989	1936	2530	1363	1947	1962.99	30861	1962	1954	1939	1931	1916	1958	1935	166	583	500	1200	1	1	33250463	661	-2.77	0.88	12	0.36	-717.00	2272.00	4245	20230710	-53.17	1796	20231020	10.69	3775	-47.34	20240202	1802	10.32	20240625	3775	-47.34	20240202	1796	10.69	20231020	3.01	N	214270	500	166 억	N	N	N	N
103	20240715	110946	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1973	26	2	1.34	159645962	81682	192.39	1949	1973	1936	2530	1363	1947	1954.48	21199	1962	1954	1939	1931	1916	1958	1935	166	583	500	1200	1	1	33250463	656	-2.75	0.87	12	0.25	-717.00	2272.00	4245	20230710	-53.52	1796	20231020	9.86	3775	-47.74	20240202	1802	9.49	20240625	3775	-47.74	20240202	1796	9.86	20231020	3.01	N	214270	500	166 억	N	N	N	N
104	20240715	100945	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1955	8	2	0.41	73826670	37801	89.04	1949	1964	1936	2530	1363	1947	1953.03	19632	1962	1954	1939	1931	1916	1958	1935	166	583	500	1200	1	1	33250463	650	-2.73	0.86	12	0.11	-717.00	2272.00	4245	20230710	-53.95	1796	20231020	8.85	3775	-48.21	20240202	1802	8.49	20240625	3775	-48.21	20240202	1796	8.85	20231020	3.01	N	214270	500	166 억	N	N	N	N
105	20240715	090947	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1946	-1	5	-0.05	1969955	1013	2.39	1949	1949	1936	2530	1363	1947	1944.67	-665	1962	1954	1939	1931	1916	1958	1935	166	583	500	1200	1	1	33250463	647	-2.71	0.86	12	0.00	-717.00	2272.00	4245	20230710	-54.16	1796	20231020	8.35	3775	-48.45	20240202	1802	7.99	20240625	3775	-48.45	20240202	1796	8.35	20231020	3.01	N	214270	500	166 억	N	N	N	N
106	20240712	160938	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1947	24	2	1.25	81638642	42184	37.99	1925	1947	1924	2495	1347	1923	1935.26	7937	2005	1963	1926	1884	1847	1985	1906	166	572	500	1190	1	1	33250463	647	-2.72	0.86	12	0.13	-717.00	2272.00	4245	20230710	-54.13	1796	20231020	8.41	3775	-48.42	20240202	1802	8.05	20240625	3790	-48.63	20230712	1796	8.41	20231020	2.97	N	214270	500	166 억	N	N	N	N
107	20240712	150945	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1939	16	2	0.83	70429171	36418	32.80	1925	1946	1924	2495	1347	1923	1933.91	8023	2005	1963	1926	1884	1847	1985	1906	166	572	500	1190	1	1	33250463	645	-2.70	0.85	12	0.11	-717.00	2272.00	4245	20230710	-54.32	1796	20231020	7.96	3775	-48.64	20240202	1802	7.60	20240625	3790	-48.84	20230712	1796	7.96	20231020	2.97	N	214270	500	166 억	N	N	N	N
108	20240712	140948	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1933	10	2	0.52	67993428	35157	31.66	1925	1946	1924	2495	1347	1923	1933.99	7756	2005	1963	1926	1884	1847	1985	1906	166	572	500	1190	1	1	33250463	643	-2.70	0.85	12	0.11	-717.00	2272.00	4245	20230710	-54.46	1796	20231020	7.63	3775	-48.79	20240202	1802	7.27	20240625	3790	-49.00	20230712	1796	7.63	20231020	2.97	N	214270	500	166 억	N	N	N	N
109	20240712	130942	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1936	13	2	0.68	61738833	31921	28.75	1925	1946	1924	2495	1347	1923	1934.11	6754	2005	1963	1926	1884	1847	1985	1906	166	572	500	1190	1	1	33250463	644	-2.70	0.85	12	0.10	-717.00	2272.00	4245	20230710	-54.39	1796	20231020	7.80	3775	-48.72	20240202	1802	7.44	20240625	3790	-48.92	20230712	1796	7.80	20231020	2.97	N	214270	500	166 억	N	N	N	N
110	20240712	120943	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1940	17	2	0.88	58575913	30288	27.28	1925	1946	1924	2495	1347	1923	1933.96	6758	2005	1963	1926	1884	1847	1985	1906	166	572	500	1190	1	1	33250463	645	-2.71	0.85	12	0.09	-717.00	2272.00	4245	20230710	-54.30	1796	20231020	8.02	3775	-48.61	20240202	1802	7.66	20240625	3790	-48.81	20230712	1796	8.02	20231020	2.97	N	214270	500	166 억	N	N	N	N
111	20240712	110940	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1940	17	2	0.88	38626897	20001	18.01	1925	1946	1924	2495	1347	1923	1931.25	4950	2005	1963	1926	1884	1847	1985	1906	166	572	500	1190	1	1	33250463	645	-2.71	0.85	12	0.06	-717.00	2272.00	4245	20230710	-54.30	1796	20231020	8.02	3775	-48.61	20240202	1802	7.66	20240625	3790	-48.81	20230712	1796	8.02	20231020	2.97	N	214270	500	166 억	N	N	N	N
112	20240712	100941	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1939	16	2	0.83	19256282	9962	8.97	1925	1946	1924	2495	1347	1923	1932.97	-425	2005	1963	1926	1884	1847	1985	1906	166	572	500	1190	1	1	33250463	645	-2.70	0.85	12	0.03	-717.00	2272.00	4245	20230710	-54.32	1796	20231020	7.96	3775	-48.64	20240202	1802	7.60	20240625	3790	-48.84	20230712	1796	7.96	20231020	2.97	N	214270	500	166 억	N	N	N	N
113	20240712	090939	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1939	16	2	0.83	2336126	1213	1.09	1925	1946	1925	2495	1347	1923	1925.91	35	2005	1963	1926	1884	1847	1985	1906	166	572	500	1190	1	1	33250463	645	-2.70	0.85	12	0.00	-717.00	2272.00	4245	20230710	-54.32	1796	20231020	7.96	3775	-48.64	20240202	1802	7.60	20240625	3790	-48.84	20230712	1796	7.96	20231020	2.97	N	214270	500	166 억	N	N	N	N
114	20240711	160935	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1923	31	2	1.64	212552318	110601	259.43	1889	1968	1889	2455	1325	1892	1921.79	31628	1924	1908	1889	1873	1854	1898	1863	166	563	500	1170	1	1	33250463	639	-2.68	0.85	12	0.33	-717.00	2272.00	4245	20230710	-54.70	1796	20231020	7.07	3775	-49.06	20240202	1802	6.71	20240625	3790	-49.26	20230712	1796	7.07	20231020	2.96	N	214270	500	166 억	N	N	N	N
115	20240711	150941	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1913	21	2	1.11	207741645	108094	253.55	1889	1968	1889	2455	1325	1892	1921.86	32427	1924	1908	1889	1873	1854	1898	1863	166	563	500	1170	1	1	33250463	636	-2.67	0.84	12	0.33	-717.00	2272.00	4245	20230710	-54.94	1796	20231020	6.51	3775	-49.32	20240202	1802	6.16	20240625	3790	-49.53	20230712	1796	6.51	20231020	2.96	N	214270	500	166 억	N	N	N	N
116	20240711	140942	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1910	18	2	0.95	198710083	103376	242.48	1889	1968	1889	2455	1325	1892	1922.21	31968	1924	1908	1889	1873	1854	1898	1863	166	563	500	1170	1	1	33250463	635	-2.66	0.84	12	0.31	-717.00	2272.00	4245	20230710	-55.01	1796	20231020	6.35	3775	-49.40	20240202	1802	5.99	20240625	3790	-49.60	20230712	1796	6.35	20231020	2.96	N	214270	500	166 억	N	N	N	N
117	20240711	130940	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1917	25	2	1.32	192050008	99890	234.30	1889	1968	1889	2455	1325	1892	1922.61	30970	1924	1908	1889	1873	1854	1898	1863	166	563	500	1170	1	1	33250463	637	-2.67	0.84	12	0.30	-717.00	2272.00	4245	20230710	-54.84	1796	20231020	6.74	3775	-49.22	20240202	1802	6.38	20240625	3790	-49.42	20230712	1796	6.74	20231020	2.96	N	214270	500	166 억	N	N	N	N
118	20240711	120939	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1915	23	2	1.22	182309956	94795	222.35	1889	1968	1889	2455	1325	1892	1923.20	28918	1924	1908	1889	1873	1854	1898	1863	166	563	500	1170	1	1	33250463	637	-2.67	0.84	12	0.29	-717.00	2272.00	4245	20230710	-54.89	1796	20231020	6.63	3775	-49.27	20240202	1802	6.27	20240625	3790	-49.47	20230712	1796	6.63	20231020	2.96	N	214270	500	166 억	N	N	N	N
119	20240711	110935	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1925	33	2	1.74	175217318	91100	213.68	1889	1968	1889	2455	1325	1892	1923.35	30610	1924	1908	1889	1873	1854	1898	1863	166	563	500	1170	1	1	33250463	640	-2.68	0.85	12	0.27	-717.00	2272.00	4245	20230710	-54.65	1796	20231020	7.18	3775	-49.01	20240202	1802	6.83	20240625	3790	-49.21	20230712	1796	7.18	20231020	2.96	N	214270	500	166 억	N	N	N	N
120	20240711	100938	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1917	25	2	1.32	166223475	86413	202.69	1889	1968	1889	2455	1325	1892	1923.59	30378	1924	1908	1889	1873	1854	1898	1863	166	563	500	1170	1	1	33250463	637	-2.67	0.84	12	0.26	-717.00	2272.00	4245	20230710	-54.84	1796	20231020	6.74	3775	-49.22	20240202	1802	6.38	20240625	3790	-49.42	20230712	1796	6.74	20231020	2.96	N	214270	500	166 억	N	N	N	N
121	20240711	090935	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1910	18	2	0.95	3316684	1751	4.11	1889	1910	1889	2455	1325	1892	1894.17	947	1924	1908	1889	1873	1854	1898	1863	166	563	500	1170	1	1	33250463	635	-2.66	0.84	12	0.01	-717.00	2272.00	4245	20230710	-55.01	1796	20231020	6.35	3775	-49.40	20240202	1802	5.99	20240625	3790	-49.60	20230712	1796	6.35	20231020	2.96	N	214270	500	166 억	N	N	N	N
122	20240710	160932	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1892	0	3	0.00	75704667	40190	100.84	1905	1905	1870	2455	1325	1892	1883.67	-12211	1930	1910	1890	1870	1850	1921	1881	166	563	500	1170	1	1	33250463	629	-2.64	0.83	12	0.12	-717.00	2272.00	4245	20230710	-55.43	1796	20231020	5.35	3775	-49.88	20240202	1802	4.99	20240625	4245	-55.43	20230710	1796	5.35	20231020	3.01	N	214270	500	166 억	N	N	N	N
123	20240710	150935	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1892	0	3	0.00	74259243	39426	98.93	1905	1905	1870	2455	1325	1892	1883.51	-12079	1930	1910	1890	1870	1850	1921	1881	166	563	500	1170	1	1	33250463	629	-2.64	0.83	12	0.12	-717.00	2272.00	4245	20230710	-55.43	1796	20231020	5.35	3775	-49.88	20240202	1802	4.99	20240625	4245	-55.43	20230710	1796	5.35	20231020	3.01	N	214270	500	166 억	N	N	N	N
124	20240710	140935	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1890	-2	5	-0.11	64767325	34408	86.34	1905	1905	1870	2455	1325	1892	1882.33	-13503	1930	1910	1890	1870	1850	1921	1881	166	563	500	1170	1	1	33250463	628	-2.64	0.83	12	0.10	-717.00	2272.00	4245	20230710	-55.48	1796	20231020	5.23	3775	-49.93	20240202	1802	4.88	20240625	4245	-55.48	20230710	1796	5.23	20231020	3.01	N	214270	500	166 억	N	N	N	N
125	20240710	130935	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1887	-5	5	-0.26	41814445	22253	55.84	1905	1905	1870	2455	1325	1892	1879.05	-10043	1930	1910	1890	1870	1850	1921	1881	166	563	500	1170	1	1	33250463	627	-2.63	0.83	12	0.07	-717.00	2272.00	4245	20230710	-55.55	1796	20231020	5.07	3775	-50.01	20240202	1802	4.72	20240625	4245	-55.55	20230710	1796	5.07	20231020	3.01	N	214270	500	166 억	N	N	N	N
126	20240710	120933	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1884	-8	5	-0.42	39256527	20894	52.43	1905	1905	1870	2455	1325	1892	1878.84	-9652	1930	1910	1890	1870	1850	1921	1881	166	563	500	1170	1	1	33250463	626	-2.63	0.83	12	0.06	-717.00	2272.00	4245	20230710	-55.62	1796	20231020	4.90	3775	-50.09	20240202	1802	4.55	20240625	4245	-55.62	20230710	1796	4.90	20231020	3.01	N	214270	500	166 억	N	N	N	N
127	20240710	110935	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1872	-20	5	-1.06	33520436	17841	44.77	1905	1905	1870	2455	1325	1892	1878.84	-8344	1930	1910	1890	1870	1850	1921	1881	166	563	500	1170	1	1	33250463	622	-2.61	0.82	12	0.05	-717.00	2272.00	4245	20230710	-55.90	1796	20231020	4.23	3775	-50.41	20240202	1802	3.88	20240625	4245	-55.90	20230710	1796	4.23	20231020	3.01	N	214270	500	166 억	N	N	N	N
128	20240710	100930	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1893	1	2	0.05	19139478	10158	25.49	1905	1905	1878	2455	1325	1892	1884.18	-6776	1930	1910	1890	1870	1850	1921	1881	166	563	500	1170	1	1	33250463	629	-2.64	0.83	12	0.03	-717.00	2272.00	4245	20230710	-55.41	1796	20231020	5.40	3775	-49.85	20240202	1802	5.05	20240625	4245	-55.41	20230710	1796	5.40	20231020	3.01	N	214270	500	166 억	N	N	N	N
129	20240710	090936	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1904	12	2	0.63	773966	407	1.02	1905	1905	1891	2455	1325	1892	1901.64	-65	1930	1910	1890	1870	1850	1921	1881	166	563	500	1170	1	1	33250463	633	-2.66	0.84	12	0.00	-717.00	2272.00	4245	20230710	-55.15	1796	20231020	6.01	3775	-49.56	20240202	1802	5.66	20240625	4245	-55.15	20230710	1796	6.01	20231020	3.01	N	214270	500	166 억	N	N	N	N
130	20240709	160929	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1892	10	2	0.53	74947346	39654	57.78	1880	1910	1870	2445	1318	1882	1890.03	-2630	1950	1916	1876	1842	1802	1933	1859	166	563	500	1160	1	1	33250463	629	-2.64	0.83	12	0.12	-717.00	2272.00	4245	20230710	-55.43	1796	20231020	5.35	3775	-49.88	20240202	1802	4.99	20240625	4245	-55.43	20230710	1796	5.35	20231020	3.10	N	214270	500	166 억	N	N	N	N
131	20240709	150934	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1882	0	3	0.00	60169451	31779	46.30	1880	1910	1871	2445	1318	1882	1893.37	-1336	1950	1916	1876	1842	1802	1933	1859	166	563	500	1160	1	1	33250463	626	-2.62	0.83	12	0.10	-717.00	2272.00	4245	20230710	-55.67	1796	20231020	4.79	3775	-50.15	20240202	1802	4.44	20240625	4245	-55.67	20230710	1796	4.79	20231020	3.10	N	214270	500	166 억	N	N	N	N
132	20240709	140934	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1884	2	2	0.11	48811542	25731	37.49	1880	1910	1880	2445	1318	1882	1896.99	418	1950	1916	1876	1842	1802	1933	1859	166	563	500	1160	1	1	33250463	626	-2.63	0.83	12	0.08	-717.00	2272.00	4245	20230710	-55.62	1796	20231020	4.90	3775	-50.09	20240202	1802	4.55	20240625	4245	-55.62	20230710	1796	4.90	20231020	3.10	N	214270	500	166 억	N	N	N	N
133	20240709	130936	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1902	20	2	1.06	38108424	20051	29.22	1880	1910	1880	2445	1318	1882	1900.57	1719	1950	1916	1876	1842	1802	1933	1859	166	563	500	1160	1	1	33250463	632	-2.65	0.84	12	0.06	-717.00	2272.00	4245	20230710	-55.19	1796	20231020	5.90	3775	-49.62	20240202	1802	5.55	20240625	4245	-55.19	20230710	1796	5.90	20231020	3.10	N	214270	500	166 억	N	N	N	N
134	20240709	120937	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1904	22	2	1.17	35021840	18420	26.84	1880	1910	1880	2445	1318	1882	1901.29	2194	1950	1916	1876	1842	1802	1933	1859	166	563	500	1160	1	1	33250463	633	-2.66	0.84	12	0.06	-717.00	2272.00	4245	20230710	-55.15	1796	20231020	6.01	3775	-49.56	20240202	1802	5.66	20240625	4245	-55.15	20230710	1796	6.01	20231020	3.10	N	214270	500	166 억	N	N	N	N
135	20240709	110939	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1909	27	2	1.43	25835934	13567	19.77	1880	1910	1880	2445	1318	1882	1904.32	1569	1950	1916	1876	1842	1802	1933	1859	166	563	500	1160	1	1	33250463	635	-2.66	0.84	12	0.04	-717.00	2272.00	4245	20230710	-55.03	1796	20231020	6.29	3775	-49.43	20240202	1802	5.94	20240625	4245	-55.03	20230710	1796	6.29	20231020	3.10	N	214270	500	166 억	N	N	N	N
136	20240709	100935	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1910	28	2	1.49	16840814	8843	12.89	1880	1910	1880	2445	1318	1882	1904.42	1271	1950	1916	1876	1842	1802	1933	1859	166	563	500	1160	1	1	33250463	635	-2.66	0.84	12	0.03	-717.00	2272.00	4245	20230710	-55.01	1796	20231020	6.35	3775	-49.40	20240202	1802	5.99	20240625	4245	-55.01	20230710	1796	6.35	20231020	3.10	N	214270	500	166 억	N	N	N	N
137	20240709	090932	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1903	21	2	1.12	805266	427	0.62	1880	1903	1880	2445	1318	1882	1885.87	263	1950	1916	1876	1842	1802	1933	1859	166	563	500	1160	1	1	33250463	633	-2.65	0.84	12	0.00	-717.00	2272.00	4245	20230710	-55.17	1796	20231020	5.96	3775	-49.59	20240202	1802	5.60	20240625	4245	-55.17	20230710	1796	5.96	20231020	3.10	N	214270	500	166 억	N	N	N	N
138	20240708	160926	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1882	7	2	0.37	128237171	68052	66.38	1836	1910	1836	2435	1313	1875	1884.44	37372	1910	1892	1880	1862	1850	1901	1871	166	560	500	1160	1	1	33250463	626	-2.62	0.83	12	0.20	-717.00	2272.00	4245	20230710	-55.67	1796	20231020	4.79	3775	-50.15	20240202	1802	4.44	20240625	4245	-55.67	20230710	1796	4.79	20231020	3.12	N	214270	500	166 억	N	N	N	N
139	20240708	150928	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1909	34	2	1.81	121681466	64580	63.00	1836	1910	1836	2435	1313	1875	1884.20	36681	1910	1892	1880	1862	1850	1901	1871	166	560	500	1160	1	1	33250463	635	-2.66	0.84	12	0.19	-717.00	2272.00	4245	20230710	-55.03	1796	20231020	6.29	3775	-49.43	20240202	1802	5.94	20240625	4245	-55.03	20230710	1796	6.29	20231020	3.12	N	214270	500	166 억	N	N	N	N
140	20240708	140931	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1893	18	2	0.96	103406096	54969	53.62	1836	1910	1836	2435	1313	1875	1881.17	28468	1910	1892	1880	1862	1850	1901	1871	166	560	500	1160	1	1	33250463	629	-2.64	0.83	12	0.17	-717.00	2272.00	4245	20230710	-55.41	1796	20231020	5.40	3775	-49.85	20240202	1802	5.05	20240625	4245	-55.41	20230710	1796	5.40	20231020	3.12	N	214270	500	166 억	N	N	N	N
141	20240708	130926	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1884	9	2	0.48	60503984	32319	31.53	1836	1896	1836	2435	1313	1875	1872.09	11871	1910	1892	1880	1862	1850	1901	1871	166	560	500	1160	1	1	33250463	626	-2.63	0.83	12	0.10	-717.00	2272.00	4245	20230710	-55.62	1796	20231020	4.90	3775	-50.09	20240202	1802	4.55	20240625	4245	-55.62	20230710	1796	4.90	20231020	3.12	N	214270	500	166 억	N	N	N	N
142	20240708	120928	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1888	13	2	0.69	44841545	23976	23.39	1836	1896	1836	2435	1313	1875	1870.27	5969	1910	1892	1880	1862	1850	1901	1871	166	560	500	1160	1	1	33250463	628	-2.63	0.83	12	0.07	-717.00	2272.00	4245	20230710	-55.52	1796	20231020	5.12	3775	-49.99	20240202	1802	4.77	20240625	4245	-55.52	20230710	1796	5.12	20231020	3.12	N	214270	500	166 억	N	N	N	N
143	20240708	110925	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1889	14	2	0.75	41510337	22208	21.66	1836	1896	1836	2435	1313	1875	1869.16	6711	1910	1892	1880	1862	1850	1901	1871	166	560	500	1160	1	1	33250463	628	-2.63	0.83	12	0.07	-717.00	2272.00	4245	20230710	-55.50	1796	20231020	5.18	3775	-49.96	20240202	1802	4.83	20240625	4245	-55.50	20230710	1796	5.18	20231020	3.12	N	214270	500	166 억	N	N	N	N
144	20240708	100926	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1890	15	2	0.80	34953053	18718	18.26	1836	1896	1836	2435	1313	1875	1867.35	6046	1910	1892	1880	1862	1850	1901	1871	166	560	500	1160	1	1	33250463	628	-2.64	0.83	12	0.06	-717.00	2272.00	4245	20230710	-55.48	1796	20231020	5.23	3775	-49.93	20240202	1802	4.88	20240625	4245	-55.48	20230710	1796	5.23	20231020	3.12	N	214270	500	166 억	N	N	N	N
145	20240708	090925	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1874	-1	5	-0.05	10055292	5464	5.33	1836	1880	1836	2435	1313	1875	1840.28	-103	1910	1892	1880	1862	1850	1901	1871	166	560	500	1160	1	1	33250463	623	-2.61	0.82	12	0.02	-717.00	2272.00	4245	20230710	-55.85	1796	20231020	4.34	3775	-50.36	20240202	1802	4.00	20240625	4245	-55.85	20230710	1796	4.34	20231020	3.12	N	214270	500	166 억	N	N	N	N
146	20240705	160921	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1875	-16	5	-0.85	192600994	102442	160.97	1874	1898	1868	2455	1324	1891	1880.10	1183	1925	1908	1899	1882	1873	1903	1877	166	564	500	1170	1	1	33250463	623	-2.62	0.83	12	0.31	-717.00	2272.00	4245	20230710	-55.83	1796	20231020	4.40	3775	-50.33	20240202	1802	4.05	20240625	4245	-55.83	20230710	1796	4.40	20231020	3.07	N	214270	500	166 억	N	N	N	N
147	20240705	150925	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1889	-2	5	-0.11	185263012	98534	154.83	1874	1898	1868	2455	1324	1891	1880.19	1367	1925	1908	1899	1882	1873	1903	1877	166	564	500	1170	1	1	33250463	628	-2.63	0.83	12	0.30	-717.00	2272.00	4245	20230710	-55.50	1796	20231020	5.18	3775	-49.96	20240202	1802	4.83	20240625	4245	-55.50	20230710	1796	5.18	20231020	3.07	N	214270	500	166 억	N	N	N	N
148	20240705	140926	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1890	-1	5	-0.05	115469880	61394	96.47	1874	1898	1868	2455	1324	1891	1880.80	-1652	1925	1908	1899	1882	1873	1903	1877	166	564	500	1170	1	1	33250463	628	-2.64	0.83	12	0.18	-717.00	2272.00	4245	20230710	-55.48	1796	20231020	5.23	3775	-49.93	20240202	1802	4.88	20240625	4245	-55.48	20230710	1796	5.23	20231020	3.07	N	214270	500	166 억	N	N	N	N
149	20240705	130924	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1885	-6	5	-0.32	98795834	52518	82.52	1874	1898	1874	2455	1324	1891	1881.18	-766	1925	1908	1899	1882	1873	1903	1877	166	564	500	1170	1	1	33250463	627	-2.63	0.83	12	0.16	-717.00	2272.00	4245	20230710	-55.59	1796	20231020	4.96	3775	-50.07	20240202	1802	4.61	20240625	4245	-55.59	20230710	1796	4.96	20231020	3.07	N	214270	500	166 억	N	N	N	N
150	20240705	120924	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1890	-1	5	-0.05	92499450	49163	77.25	1874	1898	1874	2455	1324	1891	1881.49	-782	1925	1908	1899	1882	1873	1903	1877	166	564	500	1170	1	1	33250463	628	-2.64	0.83	12	0.15	-717.00	2272.00	4245	20230710	-55.48	1796	20231020	5.23	3775	-49.93	20240202	1802	4.88	20240625	4245	-55.48	20230710	1796	5.23	20231020	3.07	N	214270	500	166 억	N	N	N	N
151	20240705	110921	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1878	-13	5	-0.69	77124009	40985	64.40	1874	1898	1874	2455	1324	1891	1881.76	-984	1925	1908	1899	1882	1873	1903	1877	166	564	500	1170	1	1	33250463	624	-2.62	0.83	12	0.12	-717.00	2272.00	4245	20230710	-55.76	1796	20231020	4.57	3775	-50.25	20240202	1802	4.22	20240625	4245	-55.76	20230710	1796	4.57	20231020	3.07	N	214270	500	166 억	N	N	N	N
152	20240705	100921	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1895	4	2	0.21	59774651	31776	49.93	1874	1898	1874	2455	1324	1891	1881.13	796	1925	1908	1899	1882	1873	1903	1877	166	564	500	1170	1	1	33250463	630	-2.64	0.83	12	0.10	-717.00	2272.00	4245	20230710	-55.36	1796	20231020	5.51	3775	-49.80	20240202	1802	5.16	20240625	4245	-55.36	20230710	1796	5.51	20231020	3.07	N	214270	500	166 억	N	N	N	N
153	20240705	090923	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1893	2	2	0.11	41925159	22340	35.10	1874	1893	1874	2455	1324	1891	1876.69	110	1925	1908	1899	1882	1873	1903	1877	166	564	500	1170	1	1	33250463	629	-2.64	0.83	12	0.07	-717.00	2272.00	4245	20230710	-55.41	1796	20231020	5.40	3775	-49.85	20240202	1802	5.05	20240625	4245	-55.41	20230710	1796	5.40	20231020	3.07	N	214270	500	166 억	N	N	N	N
154	20240704	160918	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1891	-25	5	-1.30	119324321	62925	101.97	1900	1916	1890	2490	1342	1916	1896.29	-3844	1957	1936	1913	1892	1869	1925	1881	166	574	500	1180	1	1	33250463	629	-2.64	0.83	12	0.19	-717.00	2272.00	4245	20230710	-55.45	1796	20231020	5.29	3775	-49.91	20240202	1802	4.94	20240625	4245	-55.45	20230710	1796	5.29	20231020	3.03	N	214270	500	166 억	N	N	N	N
155	20240704	150922	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1894	-22	5	-1.15	113313707	59751	96.82	1900	1916	1890	2490	1342	1916	1896.43	-3441	1957	1936	1913	1892	1869	1925	1881	166	574	500	1180	1	1	33250463	630	-2.64	0.83	12	0.18	-717.00	2272.00	4245	20230710	-55.38	1796	20231020	5.46	3775	-49.83	20240202	1802	5.11	20240625	4245	-55.38	20230710	1796	5.46	20231020	3.03	N	214270	500	166 억	N	N	N	N
156	20240704	140920	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1907	-9	5	-0.47	86780229	45731	74.11	1900	1916	1890	2490	1342	1916	1897.62	-6476	1957	1936	1913	1892	1869	1925	1881	166	574	500	1180	1	1	33250463	634	-2.66	0.84	12	0.14	-717.00	2272.00	4245	20230710	-55.08	1796	20231020	6.18	3775	-49.48	20240202	1802	5.83	20240625	4245	-55.08	20230710	1796	6.18	20231020	3.03	N	214270	500	166 억	N	N	N	N
157	20240704	130921	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1891	-25	5	-1.30	62943163	33166	53.74	1900	1916	1891	2490	1342	1916	1897.82	-5504	1957	1936	1913	1892	1869	1925	1881	166	574	500	1180	1	1	33250463	629	-2.64	0.83	12	0.10	-717.00	2272.00	4245	20230710	-55.45	1796	20231020	5.29	3775	-49.91	20240202	1802	4.94	20240625	4245	-55.45	20230710	1796	5.29	20231020	3.03	N	214270	500	166 억	N	N	N	N
158	20240704	120921	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1897	-19	5	-0.99	40251490	21186	34.33	1900	1916	1895	2490	1342	1916	1899.91	-3676	1957	1936	1913	1892	1869	1925	1881	166	574	500	1180	1	1	33250463	631	-2.65	0.83	12	0.06	-717.00	2272.00	4245	20230710	-55.31	1796	20231020	5.62	3775	-49.75	20240202	1802	5.27	20240625	4245	-55.31	20230710	1796	5.62	20231020	3.03	N	214270	500	166 억	N	N	N	N
159	20240704	110919	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1897	-19	5	-0.99	35119053	18479	29.94	1900	1916	1896	2490	1342	1916	1900.48	-1632	1957	1936	1913	1892	1869	1925	1881	166	574	500	1180	1	1	33250463	631	-2.65	0.83	12	0.06	-717.00	2272.00	4245	20230710	-55.31	1796	20231020	5.62	3775	-49.75	20240202	1802	5.27	20240625	4245	-55.31	20230710	1796	5.62	20231020	3.03	N	214270	500	166 억	N	N	N	N
160	20240704	100919	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1909	-7	5	-0.37	19262793	10129	16.41	1900	1916	1900	2490	1342	1916	1901.75	855	1957	1936	1913	1892	1869	1925	1881	166	574	500	1180	1	1	33250463	635	-2.66	0.84	12	0.03	-717.00	2272.00	4245	20230710	-55.03	1796	20231020	6.29	3775	-49.43	20240202	1802	5.94	20240625	4245	-55.03	20230710	1796	6.29	20231020	3.03	N	214270	500	166 억	N	N	N	N
161	20240704	090921	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1914	-2	5	-0.10	2535238	1332	2.16	1900	1916	1900	2490	1342	1916	1903.33	15	1957	1936	1913	1892	1869	1925	1881	166	574	500	1180	1	1	33250463	636	-2.67	0.84	12	0.00	-717.00	2272.00	4245	20230710	-54.91	1796	20231020	6.57	3775	-49.30	20240202	1802	6.22	20240625	4245	-54.91	20230710	1796	6.57	20231020	3.03	N	214270	500	166 억	N	N	N	N
162	20240703	160915	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1916	-14	5	-0.73	117990514	61709	100.98	1925	1934	1890	2505	1351	1930	1912.05	-23340	1982	1956	1931	1905	1880	1943	1892	166	575	500	1190	1	1	33250463	637	-2.67	0.84	12	0.19	-717.00	2272.00	4245	20230710	-54.86	1796	20231020	6.68	3775	-49.25	20240202	1802	6.33	20240625	4245	-54.86	20230710	1796	6.68	20231020	3.07	N	214270	500	166 억	N	N	N	N
163	20240703	150918	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1908	-22	5	-1.14	114289254	59775	97.81	1925	1934	1890	2505	1351	1930	1911.99	-22275	1982	1956	1931	1905	1880	1943	1892	166	575	500	1190	1	1	33250463	634	-2.66	0.84	12	0.18	-717.00	2272.00	4245	20230710	-55.05	1796	20231020	6.24	3775	-49.46	20240202	1802	5.88	20240625	4245	-55.05	20230710	1796	6.24	20231020	3.07	N	214270	500	166 억	N	N	N	N
164	20240703	140919	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1923	-7	5	-0.36	87590648	45856	75.04	1925	1931	1890	2505	1351	1930	1910.12	-20956	1982	1956	1931	1905	1880	1943	1892	166	575	500	1190	1	1	33250463	639	-2.68	0.85	12	0.14	-717.00	2272.00	4245	20230710	-54.70	1796	20231020	7.07	3775	-49.06	20240202	1802	6.71	20240625	4245	-54.70	20230710	1796	7.07	20231020	3.07	N	214270	500	166 억	N	N	N	N
165	20240703	130918	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1910	-20	5	-1.04	71627887	37561	61.46	1925	1931	1890	2505	1351	1930	1906.97	-16393	1982	1956	1931	1905	1880	1943	1892	166	575	500	1190	1	1	33250463	635	-2.66	0.84	12	0.11	-717.00	2272.00	4245	20230710	-55.01	1796	20231020	6.35	3775	-49.40	20240202	1802	5.99	20240625	4245	-55.01	20230710	1796	6.35	20231020	3.07	N	214270	500	166 억	N	N	N	N
166	20240703	120917	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1912	-18	5	-0.93	67712245	35511	58.11	1925	1931	1890	2505	1351	1930	1906.80	-16348	1982	1956	1931	1905	1880	1943	1892	166	575	500	1190	1	1	33250463	636	-2.67	0.84	12	0.11	-717.00	2272.00	4245	20230710	-54.96	1796	20231020	6.46	3775	-49.35	20240202	1802	6.10	20240625	4245	-54.96	20230710	1796	6.46	20231020	3.07	N	214270	500	166 억	N	N	N	N
167	20240703	110919	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1892	-38	5	-1.97	59516179	31195	51.05	1925	1931	1890	2505	1351	1930	1907.88	-18574	1982	1956	1931	1905	1880	1943	1892	166	575	500	1190	1	1	33250463	629	-2.64	0.83	12	0.09	-717.00	2272.00	4245	20230710	-55.43	1796	20231020	5.35	3775	-49.88	20240202	1802	4.99	20240625	4245	-55.43	20230710	1796	5.35	20231020	3.07	N	214270	500	166 억	N	N	N	N
168	20240703	100920	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1920	-10	5	-0.52	25426525	13248	21.68	1925	1931	1914	2505	1351	1930	1919.27	-9099	1982	1956	1931	1905	1880	1943	1892	166	575	500	1190	1	1	33250463	638	-2.68	0.85	12	0.04	-717.00	2272.00	4245	20230710	-54.77	1796	20231020	6.90	3775	-49.14	20240202	1802	6.55	20240625	4245	-54.77	20230710	1796	6.90	20231020	3.07	N	214270	500	166 억	N	N	N	N
169	20240703	090917	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1915	-15	5	-0.78	11243327	5857	9.58	1925	1925	1915	2505	1351	1930	1919.64	-4654	1982	1956	1931	1905	1880	1943	1892	166	575	500	1190	1	1	33250463	637	-2.67	0.84	12	0.02	-717.00	2272.00	4245	20230710	-54.89	1796	20231020	6.63	3775	-49.27	20240202	1802	6.27	20240625	4245	-54.89	20230710	1796	6.63	20231020	3.07	N	214270	500	166 억	N	N	N	N
170	20240702	160914	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1930	-22	5	-1.13	116633682	60585	28.54	1952	1957	1906	2535	1367	1952	1925.12	-3507	2049	2000	1935	1886	1821	2025	1911	166	583	500	1210	1	1	33250463	642	-2.69	0.85	12	0.18	-717.00	2272.00	4245	20230710	-54.53	1796	20231020	7.46	3775	-48.87	20240202	1802	7.10	20240625	4245	-54.53	20230710	1796	7.46	20231020	3.08	N	214270	500	166 억	N	N	N	N
171	20240702	150915	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1934	-18	5	-0.92	113888272	59162	27.87	1952	1957	1906	2535	1367	1952	1925.02	-2884	2049	2000	1935	1886	1821	2025	1911	166	583	500	1210	1	1	33250463	643	-2.70	0.85	12	0.18	-717.00	2272.00	4245	20230710	-54.44	1796	20231020	7.68	3775	-48.77	20240202	1802	7.33	20240625	4245	-54.44	20230710	1796	7.68	20231020	3.08	N	214270	500	166 억	N	N	N	N
172	20240702	140916	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1925	-27	5	-1.38	110941888	57632	27.15	1952	1957	1906	2535	1367	1952	1925.00	-2979	2049	2000	1935	1886	1821	2025	1911	166	583	500	1210	1	1	33250463	640	-2.68	0.85	12	0.17	-717.00	2272.00	4245	20230710	-54.65	1796	20231020	7.18	3775	-49.01	20240202	1802	6.83	20240625	4245	-54.65	20230710	1796	7.18	20231020	3.08	N	214270	500	166 억	N	N	N	N
173	20240702	130916	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1956	4	2	0.20	105623734	54877	25.85	1952	1956	1906	2535	1367	1952	1924.74	-3214	2049	2000	1935	1886	1821	2025	1911	166	583	500	1210	1	1	33250463	650	-2.73	0.86	12	0.17	-717.00	2272.00	4245	20230710	-53.92	1796	20231020	8.91	3775	-48.19	20240202	1802	8.55	20240625	4245	-53.92	20230710	1796	8.91	20231020	3.08	N	214270	500	166 억	N	N	N	N
174	20240702	120917	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1923	-29	5	-1.49	67641767	35227	16.60	1952	1952	1906	2535	1367	1952	1920.17	-8259	2049	2000	1935	1886	1821	2025	1911	166	583	500	1210	1	1	33250463	639	-2.68	0.85	12	0.11	-717.00	2272.00	4245	20230710	-54.70	1796	20231020	7.07	3775	-49.06	20240202	1802	6.71	20240625	4245	-54.70	20230710	1796	7.07	20231020	3.08	N	214270	500	166 억	N	N	N	N
175	20240702	110915	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1921	-31	5	-1.59	61756500	32163	15.15	1952	1952	1906	2535	1367	1952	1920.11	-10278	2049	2000	1935	1886	1821	2025	1911	166	583	500	1210	1	1	33250463	639	-2.68	0.85	12	0.10	-717.00	2272.00	4245	20230710	-54.75	1796	20231020	6.96	3775	-49.11	20240202	1802	6.60	20240625	4245	-54.75	20230710	1796	6.96	20231020	3.08	N	214270	500	166 억	N	N	N	N
176	20240702	100915	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1917	-35	5	-1.79	50904944	26493	12.48	1952	1952	1906	2535	1367	1952	1921.45	-12046	2049	2000	1935	1886	1821	2025	1911	166	583	500	1210	1	1	33250463	637	-2.67	0.84	12	0.08	-717.00	2272.00	4245	20230710	-54.84	1796	20231020	6.74	3775	-49.22	20240202	1802	6.38	20240625	4245	-54.84	20230710	1796	6.74	20231020	3.08	N	214270	500	166 억	N	N	N	N
177	20240702	090917	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1930	-22	5	-1.13	9521385	4913	2.31	1952	1952	1930	2535	1367	1952	1938.00	-1085	2049	2000	1935	1886	1821	2025	1911	166	583	500	1210	1	1	33250463	642	-2.69	0.85	12	0.01	-717.00	2272.00	4245	20230710	-54.53	1796	20231020	7.46	3775	-48.87	20240202	1802	7.10	20240625	4245	-54.53	20230710	1796	7.46	20231020	3.08	N	214270	500	166 억	N	N	N	N
178	20240701	160912	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1952	87	2	4.66	408444893	210220	446.74	1870	1984	1870	2420	1306	1865	1942.94	67118	1925	1894	1849	1818	1773	1910	1834	166	555	500	1150	1	1	33250463	649	-2.72	0.86	12	0.63	-717.00	2272.00	4245	20230710	-54.02	1796	20231020	8.69	3775	-48.29	20240202	1802	8.32	20240625	4245	-54.02	20230710	1796	8.69	20231020	3.08	N	214270	500	166 억	N	N	N	N
179	20240701	150915	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1958	93	2	4.99	400802956	206311	438.44	1870	1984	1870	2420	1306	1865	1942.71	67070	1925	1894	1849	1818	1773	1910	1834	166	555	500	1150	1	1	33250463	651	-2.73	0.86	12	0.62	-717.00	2272.00	4245	20230710	-53.88	1796	20231020	9.02	3775	-48.13	20240202	1802	8.66	20240625	4245	-53.88	20230710	1796	9.02	20231020	3.08	N	214270	500	166 억	N	N	N	N
180	20240701	140913	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1943	78	2	4.18	350704763	180432	383.44	1870	1984	1870	2420	1306	1865	1943.69	60330	1925	1894	1849	1818	1773	1910	1834	166	555	500	1150	1	1	33250463	646	-2.71	0.86	12	0.54	-717.00	2272.00	4245	20230710	-54.23	1796	20231020	8.18	3775	-48.53	20240202	1802	7.82	20240625	4245	-54.23	20230710	1796	8.18	20231020	3.08	N	214270	500	166 억	N	N	N	N
181	20240701	130913	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1969	104	2	5.58	298909465	153792	326.83	1870	1984	1870	2420	1306	1865	1943.60	58429	1925	1894	1849	1818	1773	1910	1834	166	555	500	1150	1	1	33250463	655	-2.75	0.87	12	0.46	-717.00	2272.00	4245	20230710	-53.62	1796	20231020	9.63	3775	-47.84	20240202	1802	9.27	20240625	4245	-53.62	20230710	1796	9.63	20231020	3.08	N	214270	500	166 억	N	N	N	N
182	20240701	120914	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1979	114	2	6.11	276598784	142436	302.69	1870	1984	1870	2420	1306	1865	1941.92	58851	1925	1894	1849	1818	1773	1910	1834	166	555	500	1150	1	1	33250463	658	-2.76	0.87	12	0.43	-717.00	2272.00	4245	20230710	-53.38	1796	20231020	10.19	3775	-47.58	20240202	1802	9.82	20240625	4245	-53.38	20230710	1796	10.19	20231020	3.08	N	214270	500	166 억	N	N	N	N
183	20240701	110911	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1950	85	2	4.56	196922537	102029	216.82	1870	1976	1870	2420	1306	1865	1930.06	37458	1925	1894	1849	1818	1773	1910	1834	166	555	500	1150	1	1	33250463	648	-2.72	0.86	12	0.31	-717.00	2272.00	4245	20230710	-54.06	1796	20231020	8.57	3775	-48.34	20240202	1802	8.21	20240625	4245	-54.06	20230710	1796	8.57	20231020	3.08	N	214270	500	166 억	N	N	N	N
184	20240701	100910	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1935	70	2	3.75	171003823	88753	188.61	1870	1976	1870	2420	1306	1865	1926.74	36167	1925	1894	1849	1818	1773	1910	1834	166	555	500	1150	1	1	33250463	643	-2.70	0.85	12	0.27	-717.00	2272.00	4245	20230710	-54.42	1796	20231020	7.74	3775	-48.74	20240202	1802	7.38	20240625	4245	-54.42	20230710	1796	7.74	20231020	3.08	N	214270	500	166 억	N	N	N	N
185	20240701	090908	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1885	20	2	1.07	18478892	9791	20.81	1870	1889	1870	2420	1306	1865	1887.33	-240	1925	1894	1849	1818	1773	1910	1834	166	555	500	1150	1	1	33250463	627	-2.63	0.83	12	0.03	-717.00	2272.00	4245	20230710	-55.59	1796	20231020	4.96	3775	-50.07	20240202	1802	4.61	20240625	4245	-55.59	20230710	1796	4.96	20231020	3.08	N	214270	500	166 억	N	N	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History