KissMeData/046440/price/prices-20240701.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

77 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	160520	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4965	35	2	0.71	385503705	78405	170.35	4910	4965	4880	6400	3455	4930	4916.59	4.32	29547	5023	4976	4953	4906	4883	4965	4895	194	1470	500	3640	5	1	38825568	1928	4.42	0.54	12	0.20	1124.00	9271.00	6150	20230915	-19.27	4650	20231027	6.77	5720	-13.20	20240215	4765	4.20	20240418	6150	-19.27	20230915	4650	6.77	20231027	2.78	N	046440	500	194 억	1677236	N	N	0	N	N
3	20240731	150523	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4955	25	2	0.51	365896555	74451	161.76	4910	4960	4880	6400	3455	4930	4914.60	4.32	28704	5023	4976	4953	4906	4883	4965	4895	194	1470	500	3640	5	1	38825568	1924	4.41	0.53	12	0.19	1124.00	9271.00	6150	20230915	-19.43	4650	20231027	6.56	5720	-13.37	20240215	4765	3.99	20240418	6150	-19.43	20230915	4650	6.56	20231027	2.78	N	046440	500	194 억	1677236	N	N	0	N	N
4	20240731	140526	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4920	-10	5	-0.20	245574545	50000	108.63	4910	4960	4880	6400	3455	4930	4911.49	4.32	7198	5023	4976	4953	4906	4883	4965	4895	194	1470	500	3640	5	1	38825568	1910	4.38	0.53	12	0.13	1124.00	9271.00	6150	20230915	-20.00	4650	20231027	5.81	5720	-13.99	20240215	4765	3.25	20240418	6150	-20.00	20230915	4650	5.81	20231027	2.78	N	046440	500	194 억	1677236	N	N	0	N	N
5	20240731	130523	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4920	-10	5	-0.20	215660435	43911	95.40	4910	4960	4880	6400	3455	4930	4911.31	4.32	4872	5023	4976	4953	4906	4883	4965	4895	194	1470	500	3640	5	1	38825568	1910	4.38	0.53	12	0.11	1124.00	9271.00	6150	20230915	-20.00	4650	20231027	5.81	5720	-13.99	20240215	4765	3.25	20240418	6150	-20.00	20230915	4650	5.81	20231027	2.78	N	046440	500	194 억	1677236	N	N	0	N	N
6	20240731	120525	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4915	-15	5	-0.30	176384240	35911	78.02	4910	4960	4880	6400	3455	4930	4911.71	4.32	3416	5023	4976	4953	4906	4883	4965	4895	194	1470	500	3640	5	1	38825568	1908	4.37	0.53	12	0.09	1124.00	9271.00	6150	20230915	-20.08	4650	20231027	5.70	5720	-14.07	20240215	4765	3.15	20240418	6150	-20.08	20230915	4650	5.70	20231027	2.78	N	046440	500	194 억	1677236	N	N	0	N	N
7	20240731	110524	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4920	-10	5	-0.20	168511275	34308	74.54	4910	4960	4880	6400	3455	4930	4911.72	4.32	3344	5023	4976	4953	4906	4883	4965	4895	194	1470	500	3640	5	1	38825568	1910	4.38	0.53	12	0.09	1124.00	9271.00	6150	20230915	-20.00	4650	20231027	5.81	5720	-13.99	20240215	4765	3.25	20240418	6150	-20.00	20230915	4650	5.81	20231027	2.78	N	046440	500	194 억	1677236	N	N	0	N	N
8	20240731	100524	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4930	0	3	0.00	71152925	14442	31.38	4910	4960	4900	6400	3455	4930	4926.81	4.32	1236	5023	4976	4953	4906	4883	4965	4895	194	1470	500	3640	5	1	38825568	1914	4.39	0.53	12	0.04	1124.00	9271.00	6150	20230915	-19.84	4650	20231027	6.02	5720	-13.81	20240215	4765	3.46	20240418	6150	-19.84	20230915	4650	6.02	20231027	2.78	N	046440	500	194 억	1677236	N	N	0	N	N
9	20240731	090518	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4950	20	2	0.41	8276880	1681	3.65	4910	4960	4900	6400	3455	4930	4923.78	4.32	71	5023	4976	4953	4906	4883	4965	4895	194	1470	500	3640	5	1	38825568	1922	4.40	0.53	12	0.00	1124.00	9271.00	6150	20230915	-19.51	4650	20231027	6.45	5720	-13.46	20240215	4765	3.88	20240418	6150	-19.51	20230915	4650	6.45	20231027	2.78	N	046440	500	194 억	1677236	N	N	0	N	N
10	20240730	160510	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4930	-50	5	-1.00	222463395	44910	116.80	4950	5000	4930	6470	3490	4980	4953.59	4.33	-2498	5060	5020	4990	4950	4920	5005	4935	194	1490	500	3680	5	1	38825568	1914	4.39	0.53	12	0.12	1124.00	9271.00	6220	20230724	-20.74	4650	20231027	6.02	5720	-13.81	20240215	4765	3.46	20240418	6150	-19.84	20230915	4650	6.02	20231027	2.81	N	046440	500	194 억	1680120	N	N	0	N	N
11	20240730	150519	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4955	-25	5	-0.50	170367265	34354	89.35	4950	5000	4940	6470	3490	4980	4959.17	4.33	-2000	5060	5020	4990	4950	4920	5005	4935	194	1490	500	3680	5	1	38825568	1924	4.41	0.53	12	0.09	1124.00	9271.00	6220	20230724	-20.34	4650	20231027	6.56	5720	-13.37	20240215	4765	3.99	20240418	6150	-19.43	20230915	4650	6.56	20231027	2.81	N	046440	500	194 억	1680120	N	N	0	N	N
12	20240730	140511	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4970	-10	5	-0.20	135115720	27234	70.83	4950	5000	4940	6470	3490	4980	4961.29	4.33	-722	5060	5020	4990	4950	4920	5005	4935	194	1490	500	3680	5	1	38825568	1930	4.42	0.54	12	0.07	1124.00	9271.00	6220	20230724	-20.10	4650	20231027	6.88	5720	-13.11	20240215	4765	4.30	20240418	6150	-19.19	20230915	4650	6.88	20231027	2.81	N	046440	500	194 억	1680120	N	N	0	N	N
13	20240730	130517	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4965	-15	5	-0.30	108419515	21846	56.82	4950	5000	4940	6470	3490	4980	4962.90	4.33	-821	5060	5020	4990	4950	4920	5005	4935	194	1490	500	3680	5	1	38825568	1928	4.42	0.54	12	0.06	1124.00	9271.00	6220	20230724	-20.18	4650	20231027	6.77	5720	-13.20	20240215	4765	4.20	20240418	6150	-19.27	20230915	4650	6.77	20231027	2.81	N	046440	500	194 억	1680120	N	N	0	N	N
14	20240730	120513	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4970	-10	5	-0.20	87154295	17557	45.66	4950	5000	4940	6470	3490	4980	4964.08	4.33	172	5060	5020	4990	4950	4920	5005	4935	194	1490	500	3680	5	1	38825568	1930	4.42	0.54	12	0.05	1124.00	9271.00	6220	20230724	-20.10	4650	20231027	6.88	5720	-13.11	20240215	4765	4.30	20240418	6150	-19.19	20230915	4650	6.88	20231027	2.81	N	046440	500	194 억	1680120	N	N	0	N	N
15	20240730	110518	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4980	0	3	0.00	65802290	13254	34.47	4950	5000	4940	6470	3490	4980	4964.71	4.33	-678	5060	5020	4990	4950	4920	5005	4935	194	1490	500	3680	5	1	38825568	1934	4.43	0.54	12	0.03	1124.00	9271.00	6220	20230724	-19.94	4650	20231027	7.10	5720	-12.94	20240215	4765	4.51	20240418	6150	-19.02	20230915	4650	7.10	20231027	2.81	N	046440	500	194 억	1680120	N	N	0	N	N
16	20240730	100517	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4980	0	3	0.00	22562830	4545	11.82	4950	5000	4945	6470	3490	4980	4964.32	4.33	-317	5060	5020	4990	4950	4920	5005	4935	194	1490	500	3680	5	1	38825568	1934	4.43	0.54	12	0.01	1124.00	9271.00	6220	20230724	-19.94	4650	20231027	7.10	5720	-12.94	20240215	4765	4.51	20240418	6150	-19.02	20230915	4650	7.10	20231027	2.81	N	046440	500	194 억	1680120	N	N	0	N	N
17	20240730	090519	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5000	20	2	0.40	12316930	2485	6.46	4950	5000	4945	6470	3490	4980	4956.50	4.33	-175	5060	5020	4990	4950	4920	5005	4935	194	1490	500	3680	10	1	38825568	1941	4.45	0.54	12	0.01	1124.00	9271.00	6220	20230724	-19.61	4650	20231027	7.53	5720	-12.59	20240215	4765	4.93	20240418	6150	-18.70	20230915	4650	7.53	20231027	2.81	N	046440	500	194 억	1680120	N	N	0	N	N
18	20240729	160512	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4980	-5	5	-0.10	190191455	38118	75.42	4985	5030	4960	6480	3490	4985	4989.55	4.32	4008	5078	5031	4993	4946	4908	5055	4970	194	1495	500	3680	5	1	38825568	1934	4.43	0.54	12	0.10	1124.00	9271.00	6250	20230721	-20.32	4650	20231027	7.10	5720	-12.94	20240215	4765	4.51	20240418	6150	-19.02	20230915	4650	7.10	20231027	2.78	N	046440	500	194 억	1676114	N	N	0	N	N
19	20240729	150515	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4995	10	2	0.20	172911140	34649	68.56	4985	5030	4960	6480	3490	4985	4990.37	4.32	3752	5078	5031	4993	4946	4908	5055	4970	194	1495	500	3680	5	1	38825568	1939	4.44	0.54	12	0.09	1124.00	9271.00	6250	20230721	-20.08	4650	20231027	7.42	5720	-12.67	20240215	4765	4.83	20240418	6150	-18.78	20230915	4650	7.42	20231027	2.78	N	046440	500	194 억	1676114	N	N	0	N	N
20	20240729	140519	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4995	10	2	0.20	142633075	28575	56.54	4985	5030	4960	6480	3490	4985	4991.54	4.32	3422	5078	5031	4993	4946	4908	5055	4970	194	1495	500	3680	5	1	38825568	1939	4.44	0.54	12	0.07	1124.00	9271.00	6250	20230721	-20.08	4650	20231027	7.42	5720	-12.67	20240215	4765	4.83	20240418	6150	-18.78	20230915	4650	7.42	20231027	2.78	N	046440	500	194 억	1676114	N	N	0	N	N
21	20240729	130520	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4995	10	2	0.20	136355740	27317	54.05	4985	5030	4960	6480	3490	4985	4991.62	4.32	3409	5078	5031	4993	4946	4908	5055	4970	194	1495	500	3680	5	1	38825568	1939	4.44	0.54	12	0.07	1124.00	9271.00	6250	20230721	-20.08	4650	20231027	7.42	5720	-12.67	20240215	4765	4.83	20240418	6150	-18.78	20230915	4650	7.42	20231027	2.78	N	046440	500	194 억	1676114	N	N	0	N	N
22	20240729	120515	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4990	5	2	0.10	82947235	16594	32.83	4985	5030	4960	6480	3490	4985	4998.66	4.32	3283	5078	5031	4993	4946	4908	5055	4970	194	1495	500	3680	5	1	38825568	1937	4.44	0.54	12	0.04	1124.00	9271.00	6250	20230721	-20.16	4650	20231027	7.31	5720	-12.76	20240215	4765	4.72	20240418	6150	-18.86	20230915	4650	7.31	20231027	2.78	N	046440	500	194 억	1676114	N	N	0	N	N
23	20240729	110515	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4990	5	2	0.10	64619920	12919	25.56	4985	5030	4960	6480	3490	4985	5001.98	4.32	3118	5078	5031	4993	4946	4908	5055	4970	194	1495	500	3680	5	1	38825568	1937	4.44	0.54	12	0.03	1124.00	9271.00	6250	20230721	-20.16	4650	20231027	7.31	5720	-12.76	20240215	4765	4.72	20240418	6150	-18.86	20230915	4650	7.31	20231027	2.78	N	046440	500	194 억	1676114	N	N	0	N	N
24	20240729	100513	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5000	15	2	0.30	43300565	8658	17.13	4985	5030	4960	6480	3490	4985	5001.30	4.32	3332	5078	5031	4993	4946	4908	5055	4970	194	1495	500	3680	10	1	38825568	1941	4.45	0.54	12	0.02	1124.00	9271.00	6250	20230721	-20.00	4650	20231027	7.53	5720	-12.59	20240215	4765	4.93	20240418	6150	-18.70	20230915	4650	7.53	20231027	2.78	N	046440	500	194 억	1676114	N	N	0	N	N
25	20240729	090511	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4985	0	3	0.00	5544665	1116	2.21	4985	4985	4960	6480	3490	4985	4967.72	4.32	3	5078	5031	4993	4946	4908	5055	4970	194	1495	500	3680	5	1	38825568	1935	4.44	0.54	12	0.00	1124.00	9271.00	6250	20230721	-20.24	4650	20231027	7.20	5720	-12.85	20240215	4765	4.62	20240418	6150	-18.94	20230915	4650	7.20	20231027	2.78	N	046440	500	194 억	1676114	N	N	0	N	N
26	20240726	160503	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4985	0	3	0.00	251946770	50523	90.03	4955	5040	4955	6480	3490	4985	4986.77	4.30	5232	5055	5020	4985	4950	4915	5002	4932	194	1495	500	3680	5	1	38825568	1935	4.44	0.54	12	0.13	1124.00	9271.00	6340	20230720	-21.37	4650	20231027	7.20	5720	-12.85	20240215	4765	4.62	20240418	6150	-18.94	20230915	4650	7.20	20231027	2.82	N	046440	500	194 억	1670874	N	N	0	N	N
27	20240726	150508	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5000	15	2	0.30	235670240	47258	84.21	4955	5040	4955	6480	3490	4985	4986.89	4.30	3959	5055	5020	4985	4950	4915	5002	4932	194	1495	500	3680	10	1	38825568	1941	4.45	0.54	12	0.12	1124.00	9271.00	6340	20230720	-21.14	4650	20231027	7.53	5720	-12.59	20240215	4765	4.93	20240418	6150	-18.70	20230915	4650	7.53	20231027	2.82	N	046440	500	194 억	1670874	N	N	0	N	N
28	20240726	140510	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5010	25	2	0.50	197948565	39714	70.77	4955	5040	4955	6480	3490	4985	4984.35	4.30	3008	5055	5020	4985	4950	4915	5002	4932	194	1495	500	3680	10	1	38825568	1945	4.46	0.54	12	0.10	1124.00	9271.00	6340	20230720	-20.98	4650	20231027	7.74	5720	-12.41	20240215	4765	5.14	20240418	6150	-18.54	20230915	4650	7.74	20231027	2.82	N	046440	500	194 억	1670874	N	N	0	N	N
29	20240726	130509	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4990	5	2	0.10	145917180	29282	52.18	4955	5040	4955	6480	3490	4985	4983.17	4.30	-2224	5055	5020	4985	4950	4915	5002	4932	194	1495	500	3680	5	1	38825568	1937	4.44	0.54	12	0.08	1124.00	9271.00	6340	20230720	-21.29	4650	20231027	7.31	5720	-12.76	20240215	4765	4.72	20240418	6150	-18.86	20230915	4650	7.31	20231027	2.82	N	046440	500	194 억	1670874	N	N	0	N	N
30	20240726	120513	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4990	5	2	0.10	124076120	24906	44.38	4955	5040	4955	6480	3490	4985	4981.78	4.30	-2672	5055	5020	4985	4950	4915	5002	4932	194	1495	500	3680	5	1	38825568	1937	4.44	0.54	12	0.06	1124.00	9271.00	6340	20230720	-21.29	4650	20231027	7.31	5720	-12.76	20240215	4765	4.72	20240418	6150	-18.86	20230915	4650	7.31	20231027	2.82	N	046440	500	194 억	1670874	N	N	0	N	N
31	20240726	110512	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4990	5	2	0.10	109613450	22007	39.22	4955	5040	4955	6480	3490	4985	4980.84	4.30	-2822	5055	5020	4985	4950	4915	5002	4932	194	1495	500	3680	5	1	38825568	1937	4.44	0.54	12	0.06	1124.00	9271.00	6340	20230720	-21.29	4650	20231027	7.31	5720	-12.76	20240215	4765	4.72	20240418	6150	-18.86	20230915	4650	7.31	20231027	2.82	N	046440	500	194 억	1670874	N	N	0	N	N
32	20240726	100511	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4970	-15	5	-0.30	106920925	21466	38.25	4955	5040	4955	6480	3490	4985	4980.94	4.30	-2804	5055	5020	4985	4950	4915	5002	4932	194	1495	500	3680	5	1	38825568	1930	4.42	0.54	12	0.06	1124.00	9271.00	6340	20230720	-21.61	4650	20231027	6.88	5720	-13.11	20240215	4765	4.30	20240418	6150	-19.19	20230915	4650	6.88	20231027	2.82	N	046440	500	194 억	1670874	N	N	0	N	N
33	20240726	090508	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4985	0	3	0.00	38229750	7709	13.74	4955	4990	4955	6480	3490	4985	4959.11	4.30	599	5055	5020	4985	4950	4915	5002	4932	194	1495	500	3680	5	1	38825568	1935	4.44	0.54	12	0.02	1124.00	9271.00	6340	20230720	-21.37	4650	20231027	7.20	5720	-12.85	20240215	4765	4.62	20240418	6150	-18.94	20230915	4650	7.20	20231027	2.82	N	046440	500	194 억	1670874	N	N	0	N	N
34	20240725	160508	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4985	-55	5	-1.09	274484240	55102	73.79	4990	5020	4950	6550	3530	5040	4981.31	4.30	60	5083	5061	5028	5006	4973	5045	4990	194	1510	500	3720	5	1	38825568	1935	4.44	0.54	12	0.14	1124.00	9271.00	6420	20230719	-22.35	4650	20231027	7.20	5720	-12.85	20240215	4765	4.62	20240418	6150	-18.94	20230915	4650	7.20	20231027	2.81	N	046440	500	194 억	1670728	N	N	0	N	N
35	20240725	150515	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4990	-50	5	-0.99	229002595	45969	61.56	4990	5020	4950	6550	3530	5040	4981.67	4.30	387	5083	5061	5028	5006	4973	5045	4990	194	1510	500	3720	5	1	38825568	1937	4.44	0.54	12	0.12	1124.00	9271.00	6420	20230719	-22.27	4650	20231027	7.31	5720	-12.76	20240215	4765	4.72	20240418	6150	-18.86	20230915	4650	7.31	20231027	2.81	N	046440	500	194 억	1670728	N	N	0	N	N
36	20240725	140513	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4990	-50	5	-0.99	187491870	37646	50.42	4990	5020	4950	6550	3530	5040	4980.38	4.30	-509	5083	5061	5028	5006	4973	5045	4990	194	1510	500	3720	5	1	38825568	1937	4.44	0.54	12	0.10	1124.00	9271.00	6420	20230719	-22.27	4650	20231027	7.31	5720	-12.76	20240215	4765	4.72	20240418	6150	-18.86	20230915	4650	7.31	20231027	2.81	N	046440	500	194 억	1670728	N	N	0	N	N
37	20240725	130510	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4990	-50	5	-0.99	156922695	31528	42.22	4990	5020	4950	6550	3530	5040	4977.24	4.30	-1474	5083	5061	5028	5006	4973	5045	4990	194	1510	500	3720	5	1	38825568	1937	4.44	0.54	12	0.08	1124.00	9271.00	6420	20230719	-22.27	4650	20231027	7.31	5720	-12.76	20240215	4765	4.72	20240418	6150	-18.86	20230915	4650	7.31	20231027	2.81	N	046440	500	194 억	1670728	N	N	0	N	N
38	20240725	120512	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4985	-55	5	-1.09	153963365	30935	41.43	4990	5020	4950	6550	3530	5040	4976.99	4.30	-1714	5083	5061	5028	5006	4973	5045	4990	194	1510	500	3720	5	1	38825568	1935	4.44	0.54	12	0.08	1124.00	9271.00	6420	20230719	-22.35	4650	20231027	7.20	5720	-12.85	20240215	4765	4.62	20240418	6150	-18.94	20230915	4650	7.20	20231027	2.81	N	046440	500	194 억	1670728	N	N	0	N	N
39	20240725	110509	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4980	-60	5	-1.19	117128730	23552	31.54	4990	5020	4950	6550	3530	5040	4973.18	4.30	-3609	5083	5061	5028	5006	4973	5045	4990	194	1510	500	3720	5	1	38825568	1934	4.43	0.54	12	0.06	1124.00	9271.00	6420	20230719	-22.43	4650	20231027	7.10	5720	-12.94	20240215	4765	4.51	20240418	6150	-19.02	20230915	4650	7.10	20231027	2.81	N	046440	500	194 억	1670728	N	N	0	N	N
40	20240725	100509	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4960	-80	5	-1.59	105017320	21113	28.28	4990	5020	4950	6550	3530	5040	4974.04	4.30	-3387	5083	5061	5028	5006	4973	5045	4990	194	1510	500	3720	5	1	38825568	1926	4.41	0.54	12	0.05	1124.00	9271.00	6420	20230719	-22.74	4650	20231027	6.67	5720	-13.29	20240215	4765	4.09	20240418	6150	-19.35	20230915	4650	6.67	20231027	2.81	N	046440	500	194 억	1670728	N	N	0	N	N
41	20240725	090506	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5020	-20	5	-0.40	29313955	5875	7.87	4990	5020	4975	6550	3530	5040	4989.57	4.30	-378	5083	5061	5028	5006	4973	5045	4990	194	1510	500	3720	10	1	38825568	1949	4.47	0.54	12	0.02	1124.00	9271.00	6420	20230719	-21.81	4650	20231027	7.96	5720	-12.24	20240215	4765	5.35	20240418	6150	-18.37	20230915	4650	7.96	20231027	2.81	N	046440	500	194 억	1670728	N	N	0	N	N
42	20240724	160504	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5040	-10	5	-0.20	373195745	74167	129.28	5050	5050	4995	6560	3540	5050	5031.65	4.31	-1102	5123	5086	5053	5016	4983	5070	5000	194	1510	500	3730	10	1	38825568	1957	4.48	0.54	12	0.19	1124.00	9271.00	6620	20230718	-23.87	4650	20231027	8.39	5720	-11.89	20240215	4765	5.77	20240418	6220	-18.97	20230724	4650	8.39	20231027	2.83	N	046440	500	194 억	1671830	N	N	0	N	N
43	20240724	150512	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5040	-10	5	-0.20	334371205	66456	115.84	5050	5050	4995	6560	3540	5050	5031.47	4.31	-1086	5123	5086	5053	5016	4983	5070	5000	194	1510	500	3730	10	1	38825568	1957	4.48	0.54	12	0.17	1124.00	9271.00	6620	20230718	-23.87	4650	20231027	8.39	5720	-11.89	20240215	4765	5.77	20240418	6220	-18.97	20230724	4650	8.39	20231027	2.83	N	046440	500	194 억	1671830	N	N	0	N	N
44	20240724	140508	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5030	-20	5	-0.40	267009825	53085	92.53	5050	5050	4995	6560	3540	5050	5029.85	4.31	-1779	5123	5086	5053	5016	4983	5070	5000	194	1510	500	3730	10	1	38825568	1953	4.48	0.54	12	0.14	1124.00	9271.00	6620	20230718	-24.02	4650	20231027	8.17	5720	-12.06	20240215	4765	5.56	20240418	6220	-19.13	20230724	4650	8.17	20231027	2.83	N	046440	500	194 억	1671830	N	N	0	N	N
45	20240724	130512	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5030	-20	5	-0.40	163302020	32434	56.54	5050	5050	5020	6560	3540	5050	5034.90	4.31	-290	5123	5086	5053	5016	4983	5070	5000	194	1510	500	3730	10	1	38825568	1953	4.48	0.54	12	0.08	1124.00	9271.00	6620	20230718	-24.02	4650	20231027	8.17	5720	-12.06	20240215	4765	5.56	20240418	6220	-19.13	20230724	4650	8.17	20231027	2.83	N	046440	500	194 억	1671830	N	N	0	N	N
46	20240724	120514	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5040	-10	5	-0.20	160988190	31974	55.73	5050	5050	5020	6560	3540	5050	5034.97	4.31	-237	5123	5086	5053	5016	4983	5070	5000	194	1510	500	3730	10	1	38825568	1957	4.48	0.54	12	0.08	1124.00	9271.00	6620	20230718	-23.87	4650	20231027	8.39	5720	-11.89	20240215	4765	5.77	20240418	6220	-18.97	20230724	4650	8.39	20231027	2.83	N	046440	500	194 억	1671830	N	N	0	N	N
47	20240724	110511	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5040	-10	5	-0.20	119087590	23634	41.20	5050	5050	5020	6560	3540	5050	5038.82	4.31	-237	5123	5086	5053	5016	4983	5070	5000	194	1510	500	3730	10	1	38825568	1957	4.48	0.54	12	0.06	1124.00	9271.00	6620	20230718	-23.87	4650	20231027	8.39	5720	-11.89	20240215	4765	5.77	20240418	6220	-18.97	20230724	4650	8.39	20231027	2.83	N	046440	500	194 억	1671830	N	N	0	N	N
48	20240724	100510	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5050	0	3	0.00	112023950	22232	38.75	5050	5050	5020	6560	3540	5050	5038.86	4.31	-238	5123	5086	5053	5016	4983	5070	5000	194	1510	500	3730	10	1	38825568	1961	4.49	0.54	12	0.06	1124.00	9271.00	6620	20230718	-23.72	4650	20231027	8.60	5720	-11.71	20240215	4765	5.98	20240418	6220	-18.81	20230724	4650	8.60	20231027	2.83	N	046440	500	194 억	1671830	N	N	0	N	N
49	20240724	090509	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5050	0	3	0.00	358550	71	0.12	5050	5050	5050	6560	3540	5050	5050.00	4.31	-10	5123	5086	5053	5016	4983	5070	5000	194	1510	500	3730	10	1	38825568	1961	4.49	0.54	12	0.00	1124.00	9271.00	6620	20230718	-23.72	4650	20231027	8.60	5720	-11.71	20240215	4765	5.98	20240418	6220	-18.81	20230724	4650	8.60	20231027	2.83	N	046440	500	194 억	1671830	N	N	0	N	N
50	20240723	160501	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5050	-20	5	-0.39	288025860	57112	91.27	5060	5090	5020	6590	3550	5070	5043.17	4.31	-1021	5160	5115	5055	5010	4950	5085	4980	194	1520	500	3750	10	1	38825568	1961	4.49	0.54	12	0.15	1124.00	9271.00	6620	20230718	-23.72	4650	20231027	8.60	5720	-11.71	20240215	4765	5.98	20240418	6220	-18.81	20230724	4650	8.60	20231027	2.85	N	046440	500	194 억	1672748	N	N	1	N	N
51	20240723	150515	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5040	-30	5	-0.59	251355210	49832	79.64	5060	5090	5020	6590	3550	5070	5044.05	4.31	-359	5160	5115	5055	5010	4950	5085	4980	194	1520	500	3750	10	1	38825568	1957	4.48	0.54	12	0.13	1124.00	9271.00	6620	20230718	-23.87	4650	20231027	8.39	5720	-11.89	20240215	4765	5.77	20240418	6220	-18.97	20230724	4650	8.39	20231027	2.85	N	046440	500	194 억	1672748	N	N	1	N	N
52	20240723	140505	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5030	-40	5	-0.79	176144080	34872	55.73	5060	5090	5030	6590	3550	5070	5051.16	4.31	-1751	5160	5115	5055	5010	4950	5085	4980	194	1520	500	3750	10	1	38825568	1953	4.48	0.54	12	0.09	1124.00	9271.00	6620	20230718	-24.02	4650	20231027	8.17	5720	-12.06	20240215	4765	5.56	20240418	6220	-19.13	20230724	4650	8.17	20231027	2.85	N	046440	500	194 억	1672748	N	N	1	N	N
53	20240723	130503	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5040	-30	5	-0.59	144754240	28640	45.77	5060	5090	5030	6590	3550	5070	5054.27	4.31	-2289	5160	5115	5055	5010	4950	5085	4980	194	1520	500	3750	10	1	38825568	1957	4.48	0.54	12	0.07	1124.00	9271.00	6620	20230718	-23.87	4650	20231027	8.39	5720	-11.89	20240215	4765	5.77	20240418	6220	-18.97	20230724	4650	8.39	20231027	2.85	N	046440	500	194 억	1672748	N	N	1	N	N
54	20240723	120506	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5040	-30	5	-0.59	105563030	20864	33.34	5060	5090	5030	6590	3550	5070	5059.58	4.31	-2289	5160	5115	5055	5010	4950	5085	4980	194	1520	500	3750	10	1	38825568	1957	4.48	0.54	12	0.05	1124.00	9271.00	6620	20230718	-23.87	4650	20231027	8.39	5720	-11.89	20240215	4765	5.77	20240418	6220	-18.97	20230724	4650	8.39	20231027	2.85	N	046440	500	194 억	1672748	N	N	1	N	N
55	20240723	110507	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5050	-20	5	-0.39	83181400	16425	26.25	5060	5090	5030	6590	3550	5070	5064.32	4.31	-1700	5160	5115	5055	5010	4950	5085	4980	194	1520	500	3750	10	1	38825568	1961	4.49	0.54	12	0.04	1124.00	9271.00	6620	20230718	-23.72	4650	20231027	8.60	5720	-11.71	20240215	4765	5.98	20240418	6220	-18.81	20230724	4650	8.60	20231027	2.85	N	046440	500	194 억	1672748	N	N	1	N	N
56	20240723	100506	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5080	10	2	0.20	46891510	9235	14.76	5060	5090	5060	6590	3550	5070	5077.59	4.31	-204	5160	5115	5055	5010	4950	5085	4980	194	1520	500	3750	10	1	38825568	1972	4.52	0.55	12	0.02	1124.00	9271.00	6620	20230718	-23.26	4650	20231027	9.25	5720	-11.19	20240215	4765	6.61	20240418	6220	-18.33	20230724	4650	9.25	20231027	2.85	N	046440	500	194 억	1672748	N	N	1	N	N
57	20240723	090508	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5080	10	2	0.20	4113880	812	1.30	5060	5080	5060	6590	3550	5070	5066.35	4.31	458	5160	5115	5055	5010	4950	5085	4980	194	1520	500	3750	10	1	38825568	1972	4.52	0.55	12	0.00	1124.00	9271.00	6620	20230718	-23.26	4650	20231027	9.25	5720	-11.19	20240215	4765	6.61	20240418	6220	-18.33	20230724	4650	9.25	20231027	2.85	N	046440	500	194 억	1672748	N	N	1	N	N
58	20240722	160500	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5070	-30	5	-0.59	316125530	62534	115.90	5100	5100	4995	6630	3570	5100	5055.25	4.33	-8327	5166	5132	5066	5032	4966	5150	5050	194	1530	500	3770	10	1	38825568	1968	4.51	0.55	12	0.16	1124.00	9271.00	6730	20230714	-24.67	4650	20231027	9.03	5720	-11.36	20240215	4765	6.40	20240418	6220	-18.49	20230724	4650	9.03	20231027	2.86	N	046440	500	194 억	1681161	N	N	1	N	N
59	20240722	150506	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5070	-30	5	-0.59	293556290	58081	107.64	5100	5100	4995	6630	3570	5100	5054.25	4.33	-8214	5166	5132	5066	5032	4966	5150	5050	194	1530	500	3770	10	1	38825568	1968	4.51	0.55	12	0.15	1124.00	9271.00	6730	20230714	-24.67	4650	20231027	9.03	5720	-11.36	20240215	4765	6.40	20240418	6220	-18.49	20230724	4650	9.03	20231027	2.86	N	046440	500	194 억	1681161	N	N	5	N	N
60	20240722	140507	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5070	-30	5	-0.59	236586750	46853	86.83	5100	5100	4995	6630	3570	5100	5049.55	4.33	-6939	5166	5132	5066	5032	4966	5150	5050	194	1530	500	3770	10	1	38825568	1968	4.51	0.55	12	0.12	1124.00	9271.00	6730	20230714	-24.67	4650	20231027	9.03	5720	-11.36	20240215	4765	6.40	20240418	6220	-18.49	20230724	4650	9.03	20231027	2.86	N	046440	500	194 억	1681161	N	N	5	N	N
61	20240722	130504	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5040	-60	5	-1.18	149551010	29674	55.00	5100	5100	4995	6630	3570	5100	5039.79	4.33	-11046	5166	5132	5066	5032	4966	5150	5050	194	1530	500	3770	10	1	38825568	1957	4.48	0.54	12	0.08	1124.00	9271.00	6730	20230714	-25.11	4650	20231027	8.39	5720	-11.89	20240215	4765	5.77	20240418	6220	-18.97	20230724	4650	8.39	20231027	2.86	N	046440	500	194 억	1681161	N	N	5	N	N
62	20240722	120505	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5020	-80	5	-1.57	124251970	24636	45.66	5100	5100	4995	6630	3570	5100	5043.51	4.33	-10847	5166	5132	5066	5032	4966	5150	5050	194	1530	500	3770	10	1	38825568	1949	4.47	0.54	12	0.06	1124.00	9271.00	6730	20230714	-25.41	4650	20231027	7.96	5720	-12.24	20240215	4765	5.35	20240418	6220	-19.29	20230724	4650	7.96	20231027	2.86	N	046440	500	194 억	1681161	N	N	5	N	N
63	20240722	110503	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5030	-70	5	-1.37	87745120	17351	32.16	5100	5100	5030	6630	3570	5100	5057.06	4.33	-8565	5166	5132	5066	5032	4966	5150	5050	194	1530	500	3770	10	1	38825568	1953	4.48	0.54	12	0.04	1124.00	9271.00	6730	20230714	-25.26	4650	20231027	8.17	5720	-12.06	20240215	4765	5.56	20240418	6220	-19.13	20230724	4650	8.17	20231027	2.86	N	046440	500	194 억	1681161	N	N	5	N	N
64	20240722	100505	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5060	-40	5	-0.78	65208510	12872	23.86	5100	5100	5030	6630	3570	5100	5065.91	4.33	-5918	5166	5132	5066	5032	4966	5150	5050	194	1530	500	3770	10	1	38825568	1965	4.50	0.55	12	0.03	1124.00	9271.00	6730	20230714	-24.81	4650	20231027	8.82	5720	-11.54	20240215	4765	6.19	20240418	6220	-18.65	20230724	4650	8.82	20231027	2.86	N	046440	500	194 억	1681161	N	N	5	N	N
65	20240722	090502	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5100	0	3	0.00	18849550	3696	6.85	5100	5100	5090	6630	3570	5100	5099.99	4.33	-200	5166	5132	5066	5032	4966	5150	5050	194	1530	500	3770	10	1	38825568	1980	4.54	0.55	12	0.01	1124.00	9271.00	6730	20230714	-24.22	4650	20231027	9.68	5720	-10.84	20240215	4765	7.03	20240418	6220	-18.01	20230724	4650	9.68	20231027	2.86	N	046440	500	194 억	1681161	N	N	5	N	N
66	20240719	160454	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5100	0	3	0.00	271260350	53659	93.47	5090	5100	5000	6630	3570	5100	5055.17	4.35	-7131	5193	5146	5093	5046	4993	5150	5050	194	1530	500	3770	10	1	38825568	1980	4.54	0.55	12	0.14	1124.00	9271.00	6750	20230713	-24.44	4650	20231027	9.68	5720	-10.84	20240215	4765	7.03	20240418	6420	-20.56	20230719	4650	9.68	20231027	2.87	N	046440	500	194 억	1688187	N	N	5	N	N
67	20240719	150457	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5090	-10	5	-0.20	247369180	48965	85.29	5090	5100	5000	6630	3570	5100	5051.95	4.35	-6388	5193	5146	5093	5046	4993	5150	5050	194	1530	500	3770	10	1	38825568	1976	4.53	0.55	12	0.13	1124.00	9271.00	6750	20230713	-24.59	4650	20231027	9.46	5720	-11.01	20240215	4765	6.82	20240418	6420	-20.72	20230719	4650	9.46	20231027	2.87	N	046440	500	194 억	1688187	N	N	0	N	N
68	20240719	140502	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5070	-30	5	-0.59	195781730	38814	67.61	5090	5100	5000	6630	3570	5100	5044.09	4.35	-5555	5193	5146	5093	5046	4993	5150	5050	194	1530	500	3770	10	1	38825568	1968	4.51	0.55	12	0.10	1124.00	9271.00	6750	20230713	-24.89	4650	20231027	9.03	5720	-11.36	20240215	4765	6.40	20240418	6420	-21.03	20230719	4650	9.03	20231027	2.87	N	046440	500	194 억	1688187	N	N	0	N	N
69	20240719	130453	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5030	-70	5	-1.37	167299590	33169	57.78	5090	5100	5000	6630	3570	5100	5043.85	4.35	-5694	5193	5146	5093	5046	4993	5150	5050	194	1530	500	3770	10	1	38825568	1953	4.48	0.54	12	0.09	1124.00	9271.00	6750	20230713	-25.48	4650	20231027	8.17	5720	-12.06	20240215	4765	5.56	20240418	6420	-21.65	20230719	4650	8.17	20231027	2.87	N	046440	500	194 억	1688187	N	N	0	N	N
70	20240719	120454	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5040	-60	5	-1.18	163797600	32472	56.56	5090	5100	5000	6630	3570	5100	5044.26	4.35	-5309	5193	5146	5093	5046	4993	5150	5050	194	1530	500	3770	10	1	38825568	1957	4.48	0.54	12	0.08	1124.00	9271.00	6750	20230713	-25.33	4650	20231027	8.39	5720	-11.89	20240215	4765	5.77	20240418	6420	-21.50	20230719	4650	8.39	20231027	2.87	N	046440	500	194 억	1688187	N	N	0	N	N
71	20240719	110457	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5040	-60	5	-1.18	93970680	18556	32.32	5090	5100	5030	6630	3570	5100	5064.16	4.35	-5614	5193	5146	5093	5046	4993	5150	5050	194	1530	500	3770	10	1	38825568	1957	4.48	0.54	12	0.05	1124.00	9271.00	6750	20230713	-25.33	4650	20231027	8.39	5720	-11.89	20240215	4765	5.77	20240418	6420	-21.50	20230719	4650	8.39	20231027	2.87	N	046440	500	194 억	1688187	N	N	0	N	N
72	20240719	100418	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5090	-10	5	-0.20	50914660	10027	17.47	5090	5100	5060	6630	3570	5100	5077.74	4.35	-882	5193	5146	5093	5046	4993	5150	5050	194	1530	500	3770	10	1	38825568	1976	4.53	0.55	12	0.03	1124.00	9271.00	6750	20230713	-24.59	4650	20231027	9.46	5720	-11.01	20240215	4765	6.82	20240418	6420	-20.72	20230719	4650	9.46	20231027	2.87	N	046440	500	194 억	1688187	N	N	0	N	N
73	20240719	090507	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5090	-10	5	-0.20	12434820	2443	4.26	5090	5090	5080	6630	3570	5100	5089.96	4.35	845	5193	5146	5093	5046	4993	5150	5050	194	1530	500	3770	10	1	38825568	1976	4.53	0.55	12	0.01	1124.00	9271.00	6750	20230713	-24.59	4650	20231027	9.46	5720	-11.01	20240215	4765	6.82	20240418	6420	-20.72	20230719	4650	9.46	20231027	2.87	N	046440	500	194 억	1688187	N	N	0	N	N
74	20240718	160448	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5100	-50	5	-0.97	287362240	56436	101.54	5100	5140	5040	6690	3610	5150	5091.82	4.31	15075	5196	5172	5146	5122	5096	5185	5135	194	1540	500	3810	10	1	38825568	1980	4.54	0.55	12	0.15	1124.00	9271.00	6860	20230712	-25.66	4650	20231027	9.68	5720	-10.84	20240215	4765	7.03	20240418	6620	-22.96	20230718	4650	9.68	20231027	2.89	N	046440	500	194 억	1673019	N	N	2	N	N
75	20240718	150454	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5100	-50	5	-0.97	248696730	48835	87.86	5100	5140	5040	6690	3610	5150	5092.58	4.31	12514	5196	5172	5146	5122	5096	5185	5135	194	1540	500	3810	10	1	38825568	1980	4.54	0.55	12	0.13	1124.00	9271.00	6860	20230712	-25.66	4650	20231027	9.68	5720	-10.84	20240215	4765	7.03	20240418	6620	-22.96	20230718	4650	9.68	20231027	2.89	N	046440	500	194 억	1673019	N	N	2	N	N
76	20240718	140450	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5120	-30	5	-0.58	230470320	45262	81.44	5100	5140	5040	6690	3610	5150	5091.91	4.31	10088	5196	5172	5146	5122	5096	5185	5135	194	1540	500	3810	10	1	38825568	1988	4.56	0.55	12	0.12	1124.00	9271.00	6860	20230712	-25.36	4650	20231027	10.11	5720	-10.49	20240215	4765	7.45	20240418	6620	-22.66	20230718	4650	10.11	20231027	2.89	N	046440	500	194 억	1673019	N	N	2	N	N
77	20240718	130452	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5100	-50	5	-0.97	179817890	35329	63.56	5100	5140	5040	6690	3610	5150	5089.80	4.31	6021	5196	5172	5146	5122	5096	5185	5135	194	1540	500	3810	10	1	38825568	1980	4.54	0.55	12	0.09	1124.00	9271.00	6860	20230712	-25.66	4650	20231027	9.68	5720	-10.84	20240215	4765	7.03	20240418	6620	-22.96	20230718	4650	9.68	20231027	2.89	N	046440	500	194 억	1673019	N	N	2	N	N
78	20240718	120452	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5130	-20	5	-0.39	163684090	32170	57.88	5100	5140	5040	6690	3610	5150	5088.09	4.31	5632	5196	5172	5146	5122	5096	5185	5135	194	1540	500	3810	10	1	38825568	1992	4.56	0.55	12	0.08	1124.00	9271.00	6860	20230712	-25.22	4650	20231027	10.32	5720	-10.31	20240215	4765	7.66	20240418	6620	-22.51	20230718	4650	10.32	20231027	2.89	N	046440	500	194 억	1673019	N	N	2	N	N
79	20240718	110454	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5110	-40	5	-0.78	151406060	29766	53.56	5100	5140	5040	6690	3610	5150	5086.53	4.31	5233	5196	5172	5146	5122	5096	5185	5135	194	1540	500	3810	10	1	38825568	1984	4.55	0.55	12	0.08	1124.00	9271.00	6860	20230712	-25.51	4650	20231027	9.89	5720	-10.66	20240215	4765	7.24	20240418	6620	-22.81	20230718	4650	9.89	20231027	2.89	N	046440	500	194 억	1673019	N	N	2	N	N
80	20240718	100455	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5100	-50	5	-0.97	127020770	24998	44.98	5100	5120	5040	6690	3610	5150	5081.22	4.31	4396	5196	5172	5146	5122	5096	5185	5135	194	1540	500	3810	10	1	38825568	1980	4.54	0.55	12	0.06	1124.00	9271.00	6860	20230712	-25.66	4650	20231027	9.68	5720	-10.84	20240215	4765	7.03	20240418	6620	-22.96	20230718	4650	9.68	20231027	2.89	N	046440	500	194 억	1673019	N	N	2	N	N
81	20240718	090456	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5100	-50	5	-0.97	61056880	11987	21.57	5100	5110	5070	6690	3610	5150	5093.56	4.31	2264	5196	5172	5146	5122	5096	5185	5135	194	1540	500	3810	10	1	38825568	1980	4.54	0.55	12	0.03	1124.00	9271.00	6860	20230712	-25.66	4650	20231027	9.68	5720	-10.84	20240215	4765	7.03	20240418	6620	-22.96	20230718	4650	9.68	20231027	2.89	N	046440	500	194 억	1673019	N	N	2	N	N
82	20240717	160515	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5150	10	2	0.19	278622350	54181	80.82	5120	5170	5120	6680	3600	5140	5142.43	4.27	14331	5206	5172	5136	5102	5066	5155	5085	194	1540	500	3800	10	1	38825568	2000	4.58	0.56	12	0.14	1124.00	9271.00	6870	20230711	-25.04	4650	20231027	10.75	5720	-9.97	20240215	4765	8.08	20240418	6620	-22.21	20230718	4650	10.75	20231027	2.90	N	046440	500	194 억	1658765	N	N	2	N	N
83	20240717	150518	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5140	0	3	0.00	239417770	46557	69.45	5120	5170	5120	6680	3600	5140	5142.47	4.27	10936	5206	5172	5136	5102	5066	5155	5085	194	1540	500	3800	10	1	38825568	1996	4.57	0.55	12	0.12	1124.00	9271.00	6870	20230711	-25.18	4650	20231027	10.54	5720	-10.14	20240215	4765	7.87	20240418	6620	-22.36	20230718	4650	10.54	20231027	2.90	N	046440	500	194 억	1658765	N	N	3	N	N
84	20240717	140515	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5140	0	3	0.00	167436350	32555	48.56	5120	5170	5120	6680	3600	5140	5143.18	4.27	8010	5206	5172	5136	5102	5066	5155	5085	194	1540	500	3800	10	1	38825568	1996	4.57	0.55	12	0.08	1124.00	9271.00	6870	20230711	-25.18	4650	20231027	10.54	5720	-10.14	20240215	4765	7.87	20240418	6620	-22.36	20230718	4650	10.54	20231027	2.90	N	046440	500	194 억	1658765	N	N	3	N	N
85	20240717	130514	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5140	0	3	0.00	142841930	27765	41.42	5120	5170	5120	6680	3600	5140	5144.68	4.27	7561	5206	5172	5136	5102	5066	5155	5085	194	1540	500	3800	10	1	38825568	1996	4.57	0.55	12	0.07	1124.00	9271.00	6870	20230711	-25.18	4650	20231027	10.54	5720	-10.14	20240215	4765	7.87	20240418	6620	-22.36	20230718	4650	10.54	20231027	2.90	N	046440	500	194 억	1658765	N	N	3	N	N
86	20240717	120515	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5140	0	3	0.00	115530650	22450	33.49	5120	5170	5120	6680	3600	5140	5146.13	4.27	7000	5206	5172	5136	5102	5066	5155	5085	194	1540	500	3800	10	1	38825568	1996	4.57	0.55	12	0.06	1124.00	9271.00	6870	20230711	-25.18	4650	20231027	10.54	5720	-10.14	20240215	4765	7.87	20240418	6620	-22.36	20230718	4650	10.54	20231027	2.90	N	046440	500	194 억	1658765	N	N	3	N	N
87	20240717	110514	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5150	10	2	0.19	94253560	18323	27.33	5120	5170	5120	6680	3600	5140	5144.00	4.27	5711	5206	5172	5136	5102	5066	5155	5085	194	1540	500	3800	10	1	38825568	2000	4.58	0.56	12	0.05	1124.00	9271.00	6870	20230711	-25.04	4650	20231027	10.75	5720	-9.97	20240215	4765	8.08	20240418	6620	-22.21	20230718	4650	10.75	20231027	2.90	N	046440	500	194 억	1658765	N	N	3	N	N
88	20240717	100514	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5130	-10	5	-0.19	48029300	9347	13.94	5120	5150	5120	6680	3600	5140	5138.47	4.27	1292	5206	5172	5136	5102	5066	5155	5085	194	1540	500	3800	10	1	38825568	1992	4.56	0.55	12	0.02	1124.00	9271.00	6870	20230711	-25.33	4650	20231027	10.32	5720	-10.31	20240215	4765	7.66	20240418	6620	-22.51	20230718	4650	10.32	20231027	2.90	N	046440	500	194 억	1658765	N	N	3	N	N
89	20240717	090419	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5130	-10	5	-0.19	6743510	1317	1.96	5120	5140	5120	6680	3600	5140	5120.36	4.27	-163	5206	5172	5136	5102	5066	5155	5085	194	1540	500	3800	10	1	38825568	1992	4.56	0.55	12	0.00	1124.00	9271.00	6870	20230711	-25.33	4650	20231027	10.32	5720	-10.31	20240215	4765	7.66	20240418	6620	-22.51	20230718	4650	10.32	20231027	2.90	N	046440	500	194 억	1658765	N	N	3	N	N
90	20240716	160515	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5140	0	3	0.00	341630280	66566	151.35	5150	5170	5100	6680	3600	5140	5132.20	4.24	11059	5200	5170	5120	5090	5040	5185	5105	194	1540	500	3800	10	1	38825568	1996	4.57	0.55	12	0.17	1124.00	9271.00	6880	20230710	-25.29	4650	20231027	10.54	5720	-10.14	20240215	4765	7.87	20240418	6620	-22.36	20230718	4650	10.54	20231027	2.91	N	046440	500	194 억	1647657	N	N	3	N	N
91	20240716	150520	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5130	-10	5	-0.19	317050210	61782	140.47	5150	5170	5100	6680	3600	5140	5131.76	4.24	10440	5200	5170	5120	5090	5040	5185	5105	194	1540	500	3800	10	1	38825568	1992	4.56	0.55	12	0.16	1124.00	9271.00	6880	20230710	-25.44	4650	20231027	10.32	5720	-10.31	20240215	4765	7.66	20240418	6620	-22.51	20230718	4650	10.32	20231027	2.91	N	046440	500	194 억	1647657	N	N	0	N	N
92	20240716	140518	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5120	-20	5	-0.39	271450420	52898	120.27	5150	5170	5100	6680	3600	5140	5131.58	4.24	6900	5200	5170	5120	5090	5040	5185	5105	194	1540	500	3800	10	1	38825568	1988	4.56	0.55	12	0.14	1124.00	9271.00	6880	20230710	-25.58	4650	20231027	10.11	5720	-10.49	20240215	4765	7.45	20240418	6620	-22.66	20230718	4650	10.11	20231027	2.91	N	046440	500	194 억	1647657	N	N	0	N	N
93	20240716	130519	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5110	-30	5	-0.58	100578940	19613	44.59	5150	5170	5100	6680	3600	5140	5128.18	4.24	4269	5200	5170	5120	5090	5040	5185	5105	194	1540	500	3800	10	1	38825568	1984	4.55	0.55	12	0.05	1124.00	9271.00	6880	20230710	-25.73	4650	20231027	9.89	5720	-10.66	20240215	4765	7.24	20240418	6620	-22.81	20230718	4650	9.89	20231027	2.91	N	046440	500	194 억	1647657	N	N	0	N	N
94	20240716	120517	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5120	-20	5	-0.39	80864510	15761	35.84	5150	5170	5100	6680	3600	5140	5130.67	4.24	1825	5200	5170	5120	5090	5040	5185	5105	194	1540	500	3800	10	1	38825568	1988	4.56	0.55	12	0.04	1124.00	9271.00	6880	20230710	-25.58	4650	20231027	10.11	5720	-10.49	20240215	4765	7.45	20240418	6620	-22.66	20230718	4650	10.11	20231027	2.91	N	046440	500	194 억	1647657	N	N	0	N	N
95	20240716	110518	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5110	-30	5	-0.58	74927370	14601	33.20	5150	5170	5100	6680	3600	5140	5131.66	4.24	1573	5200	5170	5120	5090	5040	5185	5105	194	1540	500	3800	10	1	38825568	1984	4.55	0.55	12	0.04	1124.00	9271.00	6880	20230710	-25.73	4650	20231027	9.89	5720	-10.66	20240215	4765	7.24	20240418	6620	-22.81	20230718	4650	9.89	20231027	2.91	N	046440	500	194 억	1647657	N	N	0	N	N
96	20240716	100518	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5100	-40	5	-0.78	68118020	13268	30.17	5150	5170	5100	6680	3600	5140	5134.01	4.24	1458	5200	5170	5120	5090	5040	5185	5105	194	1540	500	3800	10	1	38825568	1980	4.54	0.55	12	0.03	1124.00	9271.00	6880	20230710	-25.87	4650	20231027	9.68	5720	-10.84	20240215	4765	7.03	20240418	6620	-22.96	20230718	4650	9.68	20231027	2.91	N	046440	500	194 억	1647657	N	N	0	N	N
97	20240716	090515	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5160	20	2	0.39	23168110	4498	10.23	5150	5160	5140	6680	3600	5140	5150.76	4.24	-586	5200	5170	5120	5090	5040	5185	5105	194	1540	500	3800	10	1	38825568	2003	4.59	0.56	12	0.01	1124.00	9271.00	6880	20230710	-25.00	4650	20231027	10.97	5720	-9.79	20240215	4765	8.29	20240418	6620	-22.05	20230718	4650	10.97	20231027	2.91	N	046440	500	194 억	1647657	N	N	0	N	N
98	20240715	160509	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5140	30	2	0.59	224589680	43882	72.23	5120	5150	5070	6640	3580	5110	5117.91	4.23	4347	5196	5152	5096	5052	4996	5175	5075	194	1530	500	3780	10	1	38825568	1996	4.57	0.55	12	0.11	1124.00	9271.00	6900	20230707	-25.51	4650	20231027	10.54	5720	-10.14	20240215	4765	7.87	20240418	6620	-22.36	20230718	4650	10.54	20231027	2.92	N	046440	500	194 억	1643364	N	N	0	N	N
99	20240715	150513	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5140	30	2	0.59	200632260	39216	64.55	5120	5150	5070	6640	3580	5110	5116.12	4.23	2501	5196	5152	5096	5052	4996	5175	5075	194	1530	500	3780	10	1	38825568	1996	4.57	0.55	12	0.10	1124.00	9271.00	6900	20230707	-25.51	4650	20231027	10.54	5720	-10.14	20240215	4765	7.87	20240418	6620	-22.36	20230718	4650	10.54	20231027	2.92	N	046440	500	194 억	1643364	N	N	0	N	N
100	20240715	140512	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5150	40	2	0.78	178771930	34955	57.54	5120	5150	5070	6640	3580	5110	5114.37	4.23	2069	5196	5152	5096	5052	4996	5175	5075	194	1530	500	3780	10	1	38825568	2000	4.58	0.56	12	0.09	1124.00	9271.00	6900	20230707	-25.36	4650	20231027	10.75	5720	-9.97	20240215	4765	8.08	20240418	6620	-22.21	20230718	4650	10.75	20231027	2.92	N	046440	500	194 억	1643364	N	N	0	N	N
101	20240715	130512	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5120	10	2	0.20	132794290	25988	42.78	5120	5150	5070	6640	3580	5110	5109.83	4.23	2869	5196	5152	5096	5052	4996	5175	5075	194	1530	500	3780	10	1	38825568	1988	4.56	0.55	12	0.07	1124.00	9271.00	6900	20230707	-25.80	4650	20231027	10.11	5720	-10.49	20240215	4765	7.45	20240418	6620	-22.66	20230718	4650	10.11	20231027	2.92	N	046440	500	194 억	1643364	N	N	0	N	N
102	20240715	120513	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5120	10	2	0.20	127129280	24880	40.95	5120	5150	5070	6640	3580	5110	5109.70	4.23	2744	5196	5152	5096	5052	4996	5175	5075	194	1530	500	3780	10	1	38825568	1988	4.56	0.55	12	0.06	1124.00	9271.00	6900	20230707	-25.80	4650	20231027	10.11	5720	-10.49	20240215	4765	7.45	20240418	6620	-22.66	20230718	4650	10.11	20231027	2.92	N	046440	500	194 억	1643364	N	N	0	N	N
103	20240715	110512	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5120	10	2	0.20	91285900	17892	29.45	5120	5120	5070	6640	3580	5110	5101.95	4.23	1868	5196	5152	5096	5052	4996	5175	5075	194	1530	500	3780	10	1	38825568	1988	4.56	0.55	12	0.05	1124.00	9271.00	6900	20230707	-25.80	4650	20231027	10.11	5720	-10.49	20240215	4765	7.45	20240418	6620	-22.66	20230718	4650	10.11	20231027	2.92	N	046440	500	194 억	1643364	N	N	0	N	N
104	20240715	100512	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5100	-10	5	-0.20	28074090	5509	9.07	5120	5120	5070	6640	3580	5110	5095.45	4.23	208	5196	5152	5096	5052	4996	5175	5075	194	1530	500	3780	10	1	38825568	1980	4.54	0.55	12	0.01	1124.00	9271.00	6900	20230707	-26.09	4650	20231027	9.68	5720	-10.84	20240215	4765	7.03	20240418	6620	-22.96	20230718	4650	9.68	20231027	2.92	N	046440	500	194 억	1643364	N	N	0	N	N
105	20240715	090513	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5120	10	2	0.20	11238110	2202	3.62	5120	5120	5080	6640	3580	5110	5102.87	4.23	-361	5196	5152	5096	5052	4996	5175	5075	194	1530	500	3780	10	1	38825568	1988	4.56	0.55	12	0.01	1124.00	9271.00	6900	20230707	-25.80	4650	20231027	10.11	5720	-10.49	20240215	4765	7.45	20240418	6620	-22.66	20230718	4650	10.11	20231027	2.92	N	046440	500	194 억	1643364	N	N	0	N	N
106	20240712	160508	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5110	60	2	1.19	309151870	60601	153.68	5070	5140	5040	6560	3540	5050	5101.44	4.19	18492	5113	5081	5038	5006	4963	5097	5022	194	1510	500	3730	10	1	38825568	1984	4.55	0.55	12	0.16	1124.00	9271.00	7300	20230706	-30.00	4650	20231027	9.89	5720	-10.66	20240215	4765	7.24	20240418	6860	-25.51	20230712	4650	9.89	20231027	2.92	N	046440	500	194 억	1624941	N	N	27	N	N
107	20240712	150510	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5100	50	2	0.99	290162000	56882	144.25	5070	5140	5040	6560	3540	5050	5101.15	4.19	18218	5113	5081	5038	5006	4963	5097	5022	194	1510	500	3730	10	1	38825568	1980	4.54	0.55	12	0.15	1124.00	9271.00	7300	20230706	-30.14	4650	20231027	9.68	5720	-10.84	20240215	4765	7.03	20240418	6860	-25.66	20230712	4650	9.68	20231027	2.92	N	046440	500	194 억	1624941	N	N	27	N	N
108	20240712	140514	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5110	60	2	1.19	273020630	53517	135.72	5070	5140	5040	6560	3540	5050	5101.60	4.19	15929	5113	5081	5038	5006	4963	5097	5022	194	1510	500	3730	10	1	38825568	1984	4.55	0.55	12	0.14	1124.00	9271.00	7300	20230706	-30.00	4650	20231027	9.89	5720	-10.66	20240215	4765	7.24	20240418	6860	-25.51	20230712	4650	9.89	20231027	2.92	N	046440	500	194 억	1624941	N	N	27	N	N
109	20240712	130510	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5070	20	2	0.40	231751110	45407	115.15	5070	5140	5040	6560	3540	5050	5103.90	4.19	10593	5113	5081	5038	5006	4963	5097	5022	194	1510	500	3730	10	1	38825568	1968	4.51	0.55	12	0.12	1124.00	9271.00	7300	20230706	-30.55	4650	20231027	9.03	5720	-11.36	20240215	4765	6.40	20240418	6860	-26.09	20230712	4650	9.03	20231027	2.92	N	046440	500	194 억	1624941	N	N	27	N	N
110	20240712	120511	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5110	60	2	1.19	206667560	40468	102.62	5070	5140	5040	6560	3540	5050	5106.98	4.19	10046	5113	5081	5038	5006	4963	5097	5022	194	1510	500	3730	10	1	38825568	1984	4.55	0.55	12	0.10	1124.00	9271.00	7300	20230706	-30.00	4650	20231027	9.89	5720	-10.66	20240215	4765	7.24	20240418	6860	-25.51	20230712	4650	9.89	20231027	2.92	N	046440	500	194 억	1624941	N	N	27	N	N
111	20240712	110509	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5120	70	2	1.39	180297890	35300	89.52	5070	5140	5040	6560	3540	5050	5107.64	4.19	8701	5113	5081	5038	5006	4963	5097	5022	194	1510	500	3730	10	1	38825568	1988	4.56	0.55	12	0.09	1124.00	9271.00	7300	20230706	-29.86	4650	20231027	10.11	5720	-10.49	20240215	4765	7.45	20240418	6860	-25.36	20230712	4650	10.11	20231027	2.92	N	046440	500	194 억	1624941	N	N	27	N	N
112	20240712	100511	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5120	70	2	1.39	108939800	21381	54.22	5070	5140	5040	6560	3540	5050	5095.23	4.19	5472	5113	5081	5038	5006	4963	5097	5022	194	1510	500	3730	10	1	38825568	1988	4.56	0.55	12	0.06	1124.00	9271.00	7300	20230706	-29.86	4650	20231027	10.11	5720	-10.49	20240215	4765	7.45	20240418	6860	-25.36	20230712	4650	10.11	20231027	2.92	N	046440	500	194 억	1624941	N	N	27	N	N
113	20240712	090506	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5050	0	3	0.00	21159070	4175	10.59	5070	5070	5050	6560	3540	5050	5068.17	4.19	-325	5113	5081	5038	5006	4963	5097	5022	194	1510	500	3730	10	1	38825568	1961	4.49	0.54	12	0.01	1124.00	9271.00	7300	20230706	-30.82	4650	20231027	8.60	5720	-11.71	20240215	4765	5.98	20240418	6860	-26.38	20230712	4650	8.60	20231027	2.92	N	046440	500	194 억	1624941	N	N	27	N	N
114	20240711	160506	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5050	0	3	0.00	197494810	39228	137.23	5030	5070	4995	6560	3540	5050	5034.53	4.17	5182	5090	5070	5030	5010	4970	5080	5020	194	1510	500	3730	10	1	38825568	1961	4.49	0.54	12	0.10	1124.00	9271.00	7510	20230705	-32.76	4650	20231027	8.60	5720	-11.71	20240215	4765	5.98	20240418	6870	-26.49	20230711	4650	8.60	20231027	2.88	N	046440	500	194 억	1619631	N	N	27	N	N
115	20240711	150511	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5040	-10	5	-0.20	166195480	33023	115.53	5030	5070	4995	6560	3540	5050	5032.72	4.17	3332	5090	5070	5030	5010	4970	5080	5020	194	1510	500	3730	10	1	38825568	1957	4.48	0.54	12	0.09	1124.00	9271.00	7510	20230705	-32.89	4650	20231027	8.39	5720	-11.89	20240215	4765	5.77	20240418	6870	-26.64	20230711	4650	8.39	20231027	2.88	N	046440	500	194 억	1619631	N	N	9	N	N
116	20240711	140510	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5040	-10	5	-0.20	144308530	28672	100.30	5030	5070	4995	6560	3540	5050	5033.08	4.17	5579	5090	5070	5030	5010	4970	5080	5020	194	1510	500	3730	10	1	38825568	1957	4.48	0.54	12	0.07	1124.00	9271.00	7510	20230705	-32.89	4650	20231027	8.39	5720	-11.89	20240215	4765	5.77	20240418	6870	-26.64	20230711	4650	8.39	20231027	2.88	N	046440	500	194 억	1619631	N	N	9	N	N
117	20240711	130509	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5040	-10	5	-0.20	123255600	24488	85.67	5030	5070	4995	6560	3540	5050	5033.31	4.17	5112	5090	5070	5030	5010	4970	5080	5020	194	1510	500	3730	10	1	38825568	1957	4.48	0.54	12	0.06	1124.00	9271.00	7510	20230705	-32.89	4650	20231027	8.39	5720	-11.89	20240215	4765	5.77	20240418	6870	-26.64	20230711	4650	8.39	20231027	2.88	N	046440	500	194 억	1619631	N	N	9	N	N
118	20240711	120509	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5030	-20	5	-0.40	118893260	23622	82.64	5030	5070	4995	6560	3540	5050	5033.16	4.17	4891	5090	5070	5030	5010	4970	5080	5020	194	1510	500	3730	10	1	38825568	1953	4.48	0.54	12	0.06	1124.00	9271.00	7510	20230705	-33.02	4650	20231027	8.17	5720	-12.06	20240215	4765	5.56	20240418	6870	-26.78	20230711	4650	8.17	20231027	2.88	N	046440	500	194 억	1619631	N	N	9	N	N
119	20240711	110507	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5050	0	3	0.00	111495370	22153	77.50	5030	5070	4995	6560	3540	5050	5032.97	4.17	4586	5090	5070	5030	5010	4970	5080	5020	194	1510	500	3730	10	1	38825568	1961	4.49	0.54	12	0.06	1124.00	9271.00	7510	20230705	-32.76	4650	20231027	8.60	5720	-11.71	20240215	4765	5.98	20240418	6870	-26.49	20230711	4650	8.60	20231027	2.88	N	046440	500	194 억	1619631	N	N	9	N	N
120	20240711	100508	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5060	10	2	0.20	67128970	13358	46.73	5030	5060	4995	6560	3540	5050	5025.38	4.17	3009	5090	5070	5030	5010	4970	5080	5020	194	1510	500	3730	10	1	38825568	1965	4.50	0.55	12	0.03	1124.00	9271.00	7510	20230705	-32.62	4650	20231027	8.82	5720	-11.54	20240215	4765	6.19	20240418	6870	-26.35	20230711	4650	8.82	20231027	2.88	N	046440	500	194 억	1619631	N	N	9	N	N
121	20240711	090506	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5050	0	3	0.00	2685010	533	1.86	5030	5050	5030	6560	3540	5050	5037.54	4.17	36	5090	5070	5030	5010	4970	5080	5020	194	1510	500	3730	10	1	38825568	1961	4.49	0.54	12	0.00	1124.00	9271.00	7510	20230705	-32.76	4650	20231027	8.60	5720	-11.71	20240215	4765	5.98	20240418	6870	-26.49	20230711	4650	8.60	20231027	2.88	N	046440	500	194 억	1619631	N	N	9	N	N
122	20240710	160507	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5050	0	3	0.00	141519065	28222	47.55	5010	5050	4990	6560	3540	5050	5014.37	4.15	10023	5096	5072	5046	5022	4996	5085	5035	194	1510	500	3730	10	1	38825568	1961	4.49	0.54	12	0.07	1124.00	9271.00	7550	20230704	-33.11	4650	20231027	8.60	5720	-11.71	20240215	4765	5.98	20240418	6880	-26.60	20230710	4650	8.60	20231027	2.93	N	046440	500	194 억	1609628	N	N	9	N	N
123	20240710	150508	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5030	-20	5	-0.40	127374085	25418	42.82	5010	5050	4990	6560	3540	5050	5011.18	4.15	10097	5096	5072	5046	5022	4996	5085	5035	194	1510	500	3730	10	1	38825568	1953	4.48	0.54	12	0.07	1124.00	9271.00	7550	20230704	-33.38	4650	20231027	8.17	5720	-12.06	20240215	4765	5.56	20240418	6880	-26.89	20230710	4650	8.17	20231027	2.93	N	046440	500	194 억	1609628	N	N	7	N	N
124	20240710	140506	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5020	-30	5	-0.59	119726135	23896	40.26	5010	5050	4990	6560	3540	5050	5010.30	4.15	9802	5096	5072	5046	5022	4996	5085	5035	194	1510	500	3730	10	1	38825568	1949	4.47	0.54	12	0.06	1124.00	9271.00	7550	20230704	-33.51	4650	20231027	7.96	5720	-12.24	20240215	4765	5.35	20240418	6880	-27.03	20230710	4650	7.96	20231027	2.93	N	046440	500	194 억	1609628	N	N	7	N	N
125	20240710	130506	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5020	-30	5	-0.59	109958260	21949	36.98	5010	5050	4990	6560	3540	5050	5009.72	4.15	9763	5096	5072	5046	5022	4996	5085	5035	194	1510	500	3730	10	1	38825568	1949	4.47	0.54	12	0.06	1124.00	9271.00	7550	20230704	-33.51	4650	20231027	7.96	5720	-12.24	20240215	4765	5.35	20240418	6880	-27.03	20230710	4650	7.96	20231027	2.93	N	046440	500	194 억	1609628	N	N	7	N	N
126	20240710	120507	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5020	-30	5	-0.59	105903410	21139	35.62	5010	5050	4990	6560	3540	5050	5009.86	4.15	9126	5096	5072	5046	5022	4996	5085	5035	194	1510	500	3730	10	1	38825568	1949	4.47	0.54	12	0.05	1124.00	9271.00	7550	20230704	-33.51	4650	20231027	7.96	5720	-12.24	20240215	4765	5.35	20240418	6880	-27.03	20230710	4650	7.96	20231027	2.93	N	046440	500	194 억	1609628	N	N	7	N	N
127	20240710	110507	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5020	-30	5	-0.59	77787690	15520	26.15	5010	5050	4990	6560	3540	5050	5012.09	4.15	6334	5096	5072	5046	5022	4996	5085	5035	194	1510	500	3730	10	1	38825568	1949	4.47	0.54	12	0.04	1124.00	9271.00	7550	20230704	-33.51	4650	20231027	7.96	5720	-12.24	20240215	4765	5.35	20240418	6880	-27.03	20230710	4650	7.96	20231027	2.93	N	046440	500	194 억	1609628	N	N	7	N	N
128	20240710	100503	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5040	-10	5	-0.20	57280125	11437	19.27	5010	5050	4990	6560	3540	5050	5008.32	4.15	5155	5096	5072	5046	5022	4996	5085	5035	194	1510	500	3730	10	1	38825568	1957	4.48	0.54	12	0.03	1124.00	9271.00	7550	20230704	-33.25	4650	20231027	8.39	5720	-11.89	20240215	4765	5.77	20240418	6880	-26.74	20230710	4650	8.39	20231027	2.93	N	046440	500	194 억	1609628	N	N	7	N	N
129	20240710	090506	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5040	-10	5	-0.20	8258470	1646	2.77	5010	5050	5010	6560	3540	5050	5017.30	4.15	419	5096	5072	5046	5022	4996	5085	5035	194	1510	500	3730	10	1	38825568	1957	4.48	0.54	12	0.00	1124.00	9271.00	7550	20230704	-33.25	4650	20231027	8.39	5720	-11.89	20240215	4765	5.77	20240418	6880	-26.74	20230710	4650	8.39	20231027	2.93	N	046440	500	194 억	1609628	N	N	7	N	N
130	20240709	160505	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5050	20	2	0.40	298031590	59088	140.38	5030	5070	5020	6530	3530	5030	5043.85	4.12	11394	5103	5066	5003	4966	4903	5085	4985	194	1500	500	3720	10	1	38825568	1961	4.49	0.54	12	0.15	1124.00	9271.00	7820	20230703	-35.42	4650	20231027	8.60	5720	-11.71	20240215	4765	5.98	20240418	6880	-26.60	20230710	4650	8.60	20231027	2.96	N	046440	500	194 억	1598295	N	N	7	N	N
131	20240709	150505	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5030	0	3	0.00	265356040	52613	125.00	5030	5070	5020	6530	3530	5030	5043.55	4.12	7480	5103	5066	5003	4966	4903	5085	4985	194	1500	500	3720	10	1	38825568	1953	4.48	0.54	12	0.14	1124.00	9271.00	7820	20230703	-35.68	4650	20231027	8.17	5720	-12.06	20240215	4765	5.56	20240418	6880	-26.89	20230710	4650	8.17	20231027	2.96	N	046440	500	194 억	1598295	N	N	5	N	N
132	20240709	140506	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5040	10	2	0.20	238288960	47232	112.21	5030	5070	5020	6530	3530	5030	5045.07	4.12	4683	5103	5066	5003	4966	4903	5085	4985	194	1500	500	3720	10	1	38825568	1957	4.48	0.54	12	0.12	1124.00	9271.00	7820	20230703	-35.55	4650	20231027	8.39	5720	-11.89	20240215	4765	5.77	20240418	6880	-26.74	20230710	4650	8.39	20231027	2.96	N	046440	500	194 억	1598295	N	N	5	N	N
133	20240709	130507	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5050	20	2	0.40	210431510	41699	99.07	5030	5070	5020	6530	3530	5030	5046.44	4.12	4647	5103	5066	5003	4966	4903	5085	4985	194	1500	500	3720	10	1	38825568	1961	4.49	0.54	12	0.11	1124.00	9271.00	7820	20230703	-35.42	4650	20231027	8.60	5720	-11.71	20240215	4765	5.98	20240418	6880	-26.60	20230710	4650	8.60	20231027	2.96	N	046440	500	194 억	1598295	N	N	5	N	N
134	20240709	120509	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5030	0	3	0.00	155502120	30818	73.22	5030	5070	5020	6530	3530	5030	5045.82	4.12	3154	5103	5066	5003	4966	4903	5085	4985	194	1500	500	3720	10	1	38825568	1953	4.48	0.54	12	0.08	1124.00	9271.00	7820	20230703	-35.68	4650	20231027	8.17	5720	-12.06	20240215	4765	5.56	20240418	6880	-26.89	20230710	4650	8.17	20231027	2.96	N	046440	500	194 억	1598295	N	N	5	N	N
135	20240709	110508	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5040	10	2	0.20	131325870	26026	61.83	5030	5070	5020	6530	3530	5030	5045.95	4.12	4098	5103	5066	5003	4966	4903	5085	4985	194	1500	500	3720	10	1	38825568	1957	4.48	0.54	12	0.07	1124.00	9271.00	7820	20230703	-35.55	4650	20231027	8.39	5720	-11.89	20240215	4765	5.77	20240418	6880	-26.74	20230710	4650	8.39	20231027	2.96	N	046440	500	194 억	1598295	N	N	5	N	N
136	20240709	100507	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5070	40	2	0.80	76364550	15124	35.93	5030	5070	5020	6530	3530	5030	5049.23	4.12	2485	5103	5066	5003	4966	4903	5085	4985	194	1500	500	3720	10	1	38825568	1968	4.51	0.55	12	0.04	1124.00	9271.00	7820	20230703	-35.17	4650	20231027	9.03	5720	-11.36	20240215	4765	6.40	20240418	6880	-26.31	20230710	4650	9.03	20231027	2.96	N	046440	500	194 억	1598295	N	N	5	N	N
137	20240709	090505	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5040	10	2	0.20	1132360	225	0.53	5030	5040	5030	6530	3530	5030	5032.71	4.12	17	5103	5066	5003	4966	4903	5085	4985	194	1500	500	3720	10	1	38825568	1957	4.48	0.54	12	0.00	1124.00	9271.00	7820	20230703	-35.55	4650	20231027	8.39	5720	-11.89	20240215	4765	5.77	20240418	6880	-26.74	20230710	4650	8.39	20231027	2.96	N	046440	500	194 억	1598295	N	N	5	N	N
138	20240708	160502	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5030	100	2	2.03	208419305	41676	100.44	4945	5040	4940	6400	3455	4930	5000.87	4.08	14257	5070	5000	4960	4890	4850	5035	4925	194	1470	500	3640	10	1	38825568	1953	4.48	0.54	12	0.11	1124.00	9271.00	8230	20230630	-38.88	4650	20231027	8.17	5720	-12.06	20240215	4765	5.56	20240418	6880	-26.89	20230710	4650	8.17	20231027	2.94	N	046440	500	194 억	1584108	N	N	5	N	N
139	20240708	150504	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5010	80	2	1.62	169389765	33908	81.72	4945	5040	4940	6400	3455	4930	4995.57	4.08	11754	5070	5000	4960	4890	4850	5035	4925	194	1470	500	3640	10	1	38825568	1945	4.46	0.54	12	0.09	1124.00	9271.00	8230	20230630	-39.13	4650	20231027	7.74	5720	-12.41	20240215	4765	5.14	20240418	6880	-27.18	20230710	4650	7.74	20231027	2.94	N	046440	500	194 억	1584108	N	N	7	N	N
140	20240708	140506	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5030	100	2	2.03	157986240	31630	76.23	4945	5040	4940	6400	3455	4930	4994.82	4.08	10322	5070	5000	4960	4890	4850	5035	4925	194	1470	500	3640	10	1	38825568	1953	4.48	0.54	12	0.08	1124.00	9271.00	8230	20230630	-38.88	4650	20231027	8.17	5720	-12.06	20240215	4765	5.56	20240418	6880	-26.89	20230710	4650	8.17	20231027	2.94	N	046440	500	194 억	1584108	N	N	7	N	N
141	20240708	130501	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4980	50	2	1.01	127385855	25517	61.50	4945	5040	4940	6400	3455	4930	4992.20	4.08	5570	5070	5000	4960	4890	4850	5035	4925	194	1470	500	3640	5	1	38825568	1934	4.43	0.54	12	0.07	1124.00	9271.00	8230	20230630	-39.49	4650	20231027	7.10	5720	-12.94	20240215	4765	4.51	20240418	6880	-27.62	20230710	4650	7.10	20231027	2.94	N	046440	500	194 억	1584108	N	N	7	N	N
142	20240708	120504	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4990	60	2	1.22	112583920	22550	54.35	4945	5040	4940	6400	3455	4930	4992.64	4.08	4172	5070	5000	4960	4890	4850	5035	4925	194	1470	500	3640	5	1	38825568	1937	4.44	0.54	12	0.06	1124.00	9271.00	8230	20230630	-39.37	4650	20231027	7.31	5720	-12.76	20240215	4765	4.72	20240418	6880	-27.47	20230710	4650	7.31	20231027	2.94	N	046440	500	194 억	1584108	N	N	7	N	N
143	20240708	110502	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5000	70	2	1.42	72399490	14502	34.95	4945	5040	4940	6400	3455	4930	4992.38	4.08	2984	5070	5000	4960	4890	4850	5035	4925	194	1470	500	3640	10	1	38825568	1941	4.45	0.54	12	0.04	1124.00	9271.00	8230	20230630	-39.25	4650	20231027	7.53	5720	-12.59	20240215	4765	4.93	20240418	6880	-27.33	20230710	4650	7.53	20231027	2.94	N	046440	500	194 억	1584108	N	N	7	N	N
144	20240708	100502	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5000	70	2	1.42	49324760	9893	23.84	4945	5040	4940	6400	3455	4930	4985.82	4.08	2919	5070	5000	4960	4890	4850	5035	4925	194	1470	500	3640	10	1	38825568	1941	4.45	0.54	12	0.03	1124.00	9271.00	8230	20230630	-39.25	4650	20231027	7.53	5720	-12.59	20240215	4765	4.93	20240418	6880	-27.33	20230710	4650	7.53	20231027	2.94	N	046440	500	194 억	1584108	N	N	7	N	N
145	20240708	090503	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4945	15	2	0.30	6348985	1283	3.09	4945	4985	4940	6400	3455	4930	4948.55	4.08	33	5070	5000	4960	4890	4850	5035	4925	194	1470	500	3640	5	1	38825568	1920	4.40	0.53	12	0.00	1124.00	9271.00	8230	20230630	-39.91	4650	20231027	6.34	5720	-13.55	20240215	4765	3.78	20240418	6880	-28.12	20230710	4650	6.34	20231027	2.94	N	046440	500	194 억	1584108	N	N	7	N	N
146	20240705	160501	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4930	5	2	0.10	205857520	41330	69.25	4920	5030	4920	6400	3450	4925	4981.01	4.08	1515	4975	4950	4915	4890	4855	4962	4902	194	1475	500	3640	5	1	38825568	1914	4.39	0.53	12	0.11	1124.00	9271.00	9010	20230629	-45.28	4650	20231027	6.02	5720	-13.81	20240215	4765	3.46	20240418	7510	-34.35	20230705	4650	6.02	20231027	2.95	N	046440	500	194 억	1582603	N	N	7	N	N
147	20240705	150502	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4990	65	2	1.32	163531925	32764	54.89	4920	5030	4920	6400	3450	4925	4991.21	4.08	-272	4975	4950	4915	4890	4855	4962	4902	194	1475	500	3640	5	1	38825568	1937	4.44	0.54	12	0.08	1124.00	9271.00	9010	20230629	-44.62	4650	20231027	7.31	5720	-12.76	20240215	4765	4.72	20240418	7510	-33.56	20230705	4650	7.31	20231027	2.95	N	046440	500	194 억	1582603	N	N	9	N	N
148	20240705	140502	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4985	60	2	1.22	121450730	24315	40.74	4920	5030	4920	6400	3450	4925	4994.89	4.08	-677	4975	4950	4915	4890	4855	4962	4902	194	1475	500	3640	5	1	38825568	1935	4.44	0.54	12	0.06	1124.00	9271.00	9010	20230629	-44.67	4650	20231027	7.20	5720	-12.85	20240215	4765	4.62	20240418	7510	-33.62	20230705	4650	7.20	20231027	2.95	N	046440	500	194 억	1582603	N	N	9	N	N
149	20240705	130501	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5000	75	2	1.52	106243825	21269	35.64	4920	5030	4920	6400	3450	4925	4995.24	4.08	-980	4975	4950	4915	4890	4855	4962	4902	194	1475	500	3640	10	1	38825568	1941	4.45	0.54	12	0.05	1124.00	9271.00	9010	20230629	-44.51	4650	20231027	7.53	5720	-12.59	20240215	4765	4.93	20240418	7510	-33.42	20230705	4650	7.53	20231027	2.95	N	046440	500	194 억	1582603	N	N	9	N	N
150	20240705	120502	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5000	75	2	1.52	84541660	16928	28.36	4920	5030	4920	6400	3450	4925	4994.19	4.08	-983	4975	4950	4915	4890	4855	4962	4902	194	1475	500	3640	10	1	38825568	1941	4.45	0.54	12	0.04	1124.00	9271.00	9010	20230629	-44.51	4650	20231027	7.53	5720	-12.59	20240215	4765	4.93	20240418	7510	-33.42	20230705	4650	7.53	20231027	2.95	N	046440	500	194 억	1582603	N	N	9	N	N
151	20240705	110500	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5000	75	2	1.52	76253860	15271	25.59	4920	5030	4920	6400	3450	4925	4993.38	4.08	-1272	4975	4950	4915	4890	4855	4962	4902	194	1475	500	3640	10	1	38825568	1941	4.45	0.54	12	0.04	1124.00	9271.00	9010	20230629	-44.51	4650	20231027	7.53	5720	-12.59	20240215	4765	4.93	20240418	7510	-33.42	20230705	4650	7.53	20231027	2.95	N	046440	500	194 억	1582603	N	N	9	N	N
152	20240705	100501	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4995	70	2	1.42	49643925	9964	16.69	4920	5030	4920	6400	3450	4925	4982.33	4.08	-384	4975	4950	4915	4890	4855	4962	4902	194	1475	500	3640	5	1	38825568	1939	4.44	0.54	12	0.03	1124.00	9271.00	9010	20230629	-44.56	4650	20231027	7.42	5720	-12.67	20240215	4765	4.83	20240418	7510	-33.49	20230705	4650	7.42	20231027	2.95	N	046440	500	194 억	1582603	N	N	9	N	N
153	20240705	090501	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4960	35	2	0.71	6542260	1328	2.23	4920	4970	4920	6400	3450	4925	4926.40	4.08	393	4975	4950	4915	4890	4855	4962	4902	194	1475	500	3640	5	1	38825568	1926	4.41	0.54	12	0.00	1124.00	9271.00	9010	20230629	-44.95	4650	20231027	6.67	5720	-13.29	20240215	4765	4.09	20240418	7510	-33.95	20230705	4650	6.67	20231027	2.95	N	046440	500	194 억	1582603	N	N	9	N	N
154	20240704	160458	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4925	35	2	0.72	287920005	58685	55.21	4880	4940	4880	6350	3425	4890	4906.00	4.03	18113	5053	4971	4928	4846	4803	4950	4825	194	1460	500	3610	5	1	38825568	1912	4.38	0.53	12	0.15	1124.00	9271.00	9010	20230629	-45.34	4650	20231027	5.91	5720	-13.90	20240215	4765	3.36	20240418	7550	-34.77	20230704	4650	5.91	20231027	2.98	N	046440	500	194 억	1564614	N	N	9	N	N
155	20240704	150501	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4920	30	2	0.61	269893875	55021	51.76	4880	4940	4880	6350	3425	4890	4905.29	4.03	18694	5053	4971	4928	4846	4803	4950	4825	194	1460	500	3610	5	1	38825568	1910	4.38	0.53	12	0.14	1124.00	9271.00	9010	20230629	-45.39	4650	20231027	5.81	5720	-13.99	20240215	4765	3.25	20240418	7550	-34.83	20230704	4650	5.81	20231027	2.98	N	046440	500	194 억	1564614	N	N	7	N	N
156	20240704	140501	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4915	25	2	0.51	252693365	51522	48.47	4880	4940	4880	6350	3425	4890	4904.57	4.03	18542	5053	4971	4928	4846	4803	4950	4825	194	1460	500	3610	5	1	38825568	1908	4.37	0.53	12	0.13	1124.00	9271.00	9010	20230629	-45.45	4650	20231027	5.70	5720	-14.07	20240215	4765	3.15	20240418	7550	-34.90	20230704	4650	5.70	20231027	2.98	N	046440	500	194 억	1564614	N	N	7	N	N
157	20240704	130501	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4920	30	2	0.61	156033125	31852	29.97	4880	4930	4880	6350	3425	4890	4898.69	4.03	3663	5053	4971	4928	4846	4803	4950	4825	194	1460	500	3610	5	1	38825568	1910	4.38	0.53	12	0.08	1124.00	9271.00	9010	20230629	-45.39	4650	20231027	5.81	5720	-13.99	20240215	4765	3.25	20240418	7550	-34.83	20230704	4650	5.81	20231027	2.98	N	046440	500	194 억	1564614	N	N	7	N	N
158	20240704	120500	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4905	15	2	0.31	141987135	28987	27.27	4880	4930	4880	6350	3425	4890	4898.30	4.03	3229	5053	4971	4928	4846	4803	4950	4825	194	1460	500	3610	5	1	38825568	1904	4.36	0.53	12	0.07	1124.00	9271.00	9010	20230629	-45.56	4650	20231027	5.48	5720	-14.25	20240215	4765	2.94	20240418	7550	-35.03	20230704	4650	5.48	20231027	2.98	N	046440	500	194 억	1564614	N	N	7	N	N
159	20240704	110459	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4915	25	2	0.51	96855640	19777	18.61	4880	4930	4880	6350	3425	4890	4897.39	4.03	1123	5053	4971	4928	4846	4803	4950	4825	194	1460	500	3610	5	1	38825568	1908	4.37	0.53	12	0.05	1124.00	9271.00	9010	20230629	-45.45	4650	20231027	5.70	5720	-14.07	20240215	4765	3.15	20240418	7550	-34.90	20230704	4650	5.70	20231027	2.98	N	046440	500	194 억	1564614	N	N	7	N	N
160	20240704	100500	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4930	40	2	0.82	84701805	17304	16.28	4880	4930	4880	6350	3425	4890	4894.93	4.03	924	5053	4971	4928	4846	4803	4950	4825	194	1460	500	3610	5	1	38825568	1914	4.39	0.53	12	0.04	1124.00	9271.00	9010	20230629	-45.28	4650	20231027	6.02	5720	-13.81	20240215	4765	3.46	20240418	7550	-34.70	20230704	4650	6.02	20231027	2.98	N	046440	500	194 억	1564614	N	N	7	N	N
161	20240704	090500	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4925	35	2	0.72	3637930	744	0.70	4880	4925	4880	6350	3425	4890	4889.69	4.03	17	5053	4971	4928	4846	4803	4950	4825	194	1460	500	3610	5	1	38825568	1912	4.38	0.53	12	0.00	1124.00	9271.00	9010	20230629	-45.34	4650	20231027	5.91	5720	-13.90	20240215	4765	3.36	20240418	7550	-34.77	20230704	4650	5.91	20231027	2.98	N	046440	500	194 억	1564614	N	N	7	N	N
162	20240703	160457	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4890	-90	5	-1.81	519096480	105435	234.25	4970	5010	4885	6470	3490	4980	4923.38	4.10	-27758	5073	5026	5003	4956	4933	5015	4945	194	1490	500	3680	5	1	38825568	1899	4.35	0.53	12	0.27	1124.00	9271.00	9010	20230629	-45.73	4650	20231027	5.16	5720	-14.51	20240215	4765	2.62	20240418	7820	-37.47	20230703	4650	5.16	20231027	2.98	N	046440	500	194 억	1592387	N	N	7	N	N
163	20240703	150459	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4900	-80	5	-1.61	485850210	98636	219.15	4970	5010	4885	6470	3490	4980	4925.69	4.10	-26707	5073	5026	5003	4956	4933	5015	4945	194	1490	500	3680	5	1	38825568	1902	4.36	0.53	12	0.25	1124.00	9271.00	9010	20230629	-45.62	4650	20231027	5.38	5720	-14.34	20240215	4765	2.83	20240418	7820	-37.34	20230703	4650	5.38	20231027	2.98	N	046440	500	194 억	1592387	N	N	2	N	N
164	20240703	140459	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4890	-90	5	-1.81	458528910	93052	206.74	4970	5010	4885	6470	3490	4980	4927.66	4.10	-26544	5073	5026	5003	4956	4933	5015	4945	194	1490	500	3680	5	1	38825568	1899	4.35	0.53	12	0.24	1124.00	9271.00	9010	20230629	-45.73	4650	20231027	5.16	5720	-14.51	20240215	4765	2.62	20240418	7820	-37.47	20230703	4650	5.16	20231027	2.98	N	046440	500	194 억	1592387	N	N	2	N	N
165	20240703	130458	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4910	-70	5	-1.41	368488745	74639	165.83	4970	5010	4895	6470	3490	4980	4936.95	4.10	-26165	5073	5026	5003	4956	4933	5015	4945	194	1490	500	3680	5	1	38825568	1906	4.37	0.53	12	0.19	1124.00	9271.00	9010	20230629	-45.50	4650	20231027	5.59	5720	-14.16	20240215	4765	3.04	20240418	7820	-37.21	20230703	4650	5.59	20231027	2.98	N	046440	500	194 억	1592387	N	N	2	N	N
166	20240703	120458	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4920	-60	5	-1.20	265347790	53641	119.18	4970	5010	4905	6470	3490	4980	4946.73	4.10	-19514	5073	5026	5003	4956	4933	5015	4945	194	1490	500	3680	5	1	38825568	1910	4.38	0.53	12	0.14	1124.00	9271.00	9010	20230629	-45.39	4650	20231027	5.81	5720	-13.99	20240215	4765	3.25	20240418	7820	-37.08	20230703	4650	5.81	20231027	2.98	N	046440	500	194 억	1592387	N	N	2	N	N
167	20240703	110500	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4945	-35	5	-0.70	241611455	48827	108.48	4970	5010	4905	6470	3490	4980	4948.32	4.10	-19085	5073	5026	5003	4956	4933	5015	4945	194	1490	500	3680	5	1	38825568	1920	4.40	0.53	12	0.13	1124.00	9271.00	9010	20230629	-45.12	4650	20231027	6.34	5720	-13.55	20240215	4765	3.78	20240418	7820	-36.76	20230703	4650	6.34	20231027	2.98	N	046440	500	194 억	1592387	N	N	2	N	N
168	20240703	100459	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4955	-25	5	-0.50	104683590	21042	46.75	4970	5010	4955	6470	3490	4980	4974.98	4.10	-12840	5073	5026	5003	4956	4933	5015	4945	194	1490	500	3680	5	1	38825568	1924	4.41	0.53	12	0.05	1124.00	9271.00	9010	20230629	-45.01	4650	20231027	6.56	5720	-13.37	20240215	4765	3.99	20240418	7820	-36.64	20230703	4650	6.56	20231027	2.98	N	046440	500	194 억	1592387	N	N	2	N	N
169	20240703	090458	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4995	15	2	0.30	632770	127	0.28	4970	5000	4970	6470	3490	4980	4982.44	4.10	21	5073	5026	5003	4956	4933	5015	4945	194	1490	500	3680	5	1	38825568	1939	4.44	0.54	12	0.00	1124.00	9271.00	9010	20230629	-44.56	4650	20231027	7.42	5720	-12.67	20240215	4765	4.83	20240418	7820	-36.13	20230703	4650	7.42	20231027	2.98	N	046440	500	194 억	1592387	N	N	2	N	N
170	20240702	160457	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4980	-50	5	-0.99	219806600	43994	88.85	5050	5050	4980	6530	3530	5030	4996.31	4.12	-9113	5083	5056	5033	5006	4983	5045	4995	194	1500	500	3720	5	1	38825568	1934	4.43	0.54	12	0.11	1124.00	9271.00	9010	20230629	-44.73	4650	20231027	7.10	5720	-12.94	20240215	4765	4.51	20240418	7820	-36.32	20230703	4650	7.10	20231027	3.05	N	046440	500	194 억	1601459	N	N	2	N	N
171	20240702	150457	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4990	-40	5	-0.80	189282285	37868	76.48	5050	5050	4985	6530	3530	5030	4998.48	4.12	-7994	5083	5056	5033	5006	4983	5045	4995	194	1500	500	3720	5	1	38825568	1937	4.44	0.54	12	0.10	1124.00	9271.00	9010	20230629	-44.62	4650	20231027	7.31	5720	-12.76	20240215	4765	4.72	20240418	7820	-36.19	20230703	4650	7.31	20231027	3.05	N	046440	500	194 억	1601459	N	N	2	N	N
172	20240702	140458	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5000	-30	5	-0.60	140476510	28086	56.72	5050	5050	4990	6530	3530	5030	5001.66	4.12	-7146	5083	5056	5033	5006	4983	5045	4995	194	1500	500	3720	10	1	38825568	1941	4.45	0.54	12	0.07	1124.00	9271.00	9010	20230629	-44.51	4650	20231027	7.53	5720	-12.59	20240215	4765	4.93	20240418	7820	-36.06	20230703	4650	7.53	20231027	3.05	N	046440	500	194 억	1601459	N	N	2	N	N
173	20240702	130458	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4995	-35	5	-0.70	109974850	21977	44.39	5050	5050	4990	6530	3530	5030	5004.09	4.12	-4384	5083	5056	5033	5006	4983	5045	4995	194	1500	500	3720	5	1	38825568	1939	4.44	0.54	12	0.06	1124.00	9271.00	9010	20230629	-44.56	4650	20231027	7.42	5720	-12.67	20240215	4765	4.83	20240418	7820	-36.13	20230703	4650	7.42	20231027	3.05	N	046440	500	194 억	1601459	N	N	2	N	N
174	20240702	120458	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5010	-20	5	-0.40	77304485	15438	31.18	5050	5050	4995	6530	3530	5030	5007.42	4.12	-4360	5083	5056	5033	5006	4983	5045	4995	194	1500	500	3720	10	1	38825568	1945	4.46	0.54	12	0.04	1124.00	9271.00	9010	20230629	-44.40	4650	20231027	7.74	5720	-12.41	20240215	4765	5.14	20240418	7820	-35.93	20230703	4650	7.74	20231027	3.05	N	046440	500	194 억	1601459	N	N	2	N	N
175	20240702	110457	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5010	-20	5	-0.40	69332955	13845	27.96	5050	5050	4995	6530	3530	5030	5007.80	4.12	-4391	5083	5056	5033	5006	4983	5045	4995	194	1500	500	3720	10	1	38825568	1945	4.46	0.54	12	0.04	1124.00	9271.00	9010	20230629	-44.40	4650	20231027	7.74	5720	-12.41	20240215	4765	5.14	20240418	7820	-35.93	20230703	4650	7.74	20231027	3.05	N	046440	500	194 억	1601459	N	N	2	N	N
176	20240702	100458	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5010	-20	5	-0.40	38763470	7729	15.61	5050	5050	5000	6530	3530	5030	5015.33	4.12	-2545	5083	5056	5033	5006	4983	5045	4995	194	1500	500	3720	10	1	38825568	1945	4.46	0.54	12	0.02	1124.00	9271.00	9010	20230629	-44.40	4650	20231027	7.74	5720	-12.41	20240215	4765	5.14	20240418	7820	-35.93	20230703	4650	7.74	20231027	3.05	N	046440	500	194 억	1601459	N	N	2	N	N
177	20240702	090459	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5050	20	2	0.40	1004950	199	0.40	5050	5050	5050	6530	3530	5030	5050.00	4.12	15	5083	5056	5033	5006	4983	5045	4995	194	1500	500	3720	10	1	38825568	1961	4.49	0.54	12	0.00	1124.00	9271.00	9010	20230629	-43.95	4650	20231027	8.60	5720	-11.71	20240215	4765	5.98	20240418	7820	-35.42	20230703	4650	8.60	20231027	3.05	N	046440	500	194 억	1601459	N	N	2	N	N
178	20240701	160456	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5030	-20	5	-0.40	246168120	48907	63.61	5050	5060	5010	6560	3540	5050	5033.39	4.16	-12051	5083	5066	5033	5016	4983	5075	5025	194	1510	500	3730	10	1	38825568	1953	4.48	0.54	12	0.13	1124.00	9271.00	9010	20230629	-44.17	4650	20231027	8.17	5720	-12.06	20240215	4765	5.56	20240418	7820	-35.68	20230703	4650	8.17	20231027	3.03	N	046440	500	194 억	1613524	N	N	2	N	N
179	20240701	150458	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5030	-20	5	-0.40	225954510	44889	58.38	5050	5060	5010	6560	3540	5050	5033.63	4.16	-12213	5083	5066	5033	5016	4983	5075	5025	194	1510	500	3730	10	1	38825568	1953	4.48	0.54	12	0.12	1124.00	9271.00	9010	20230629	-44.17	4650	20231027	8.17	5720	-12.06	20240215	4765	5.56	20240418	7820	-35.68	20230703	4650	8.17	20231027	3.03	N	046440	500	194 억	1613524	N	N	2	N	N
180	20240701	140456	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5060	10	2	0.20	205737120	40877	53.17	5050	5060	5010	6560	3540	5050	5033.08	4.16	-12263	5083	5066	5033	5016	4983	5075	5025	194	1510	500	3730	10	1	38825568	1965	4.50	0.55	12	0.11	1124.00	9271.00	9010	20230629	-43.84	4650	20231027	8.82	5720	-11.54	20240215	4765	6.19	20240418	7820	-35.29	20230703	4650	8.82	20231027	3.03	N	046440	500	194 억	1613524	N	N	2	N	N
181	20240701	130456	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5050	0	3	0.00	191636690	38087	49.54	5050	5060	5010	6560	3540	5050	5031.55	4.16	-12118	5083	5066	5033	5016	4983	5075	5025	194	1510	500	3730	10	1	38825568	1961	4.49	0.54	12	0.10	1124.00	9271.00	9010	20230629	-43.95	4650	20231027	8.60	5720	-11.71	20240215	4765	5.98	20240418	7820	-35.42	20230703	4650	8.60	20231027	3.03	N	046440	500	194 억	1613524	N	N	2	N	N
182	20240701	120458	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5020	-30	5	-0.59	122728050	24420	31.76	5050	5050	5010	6560	3540	5050	5025.72	4.16	-10263	5083	5066	5033	5016	4983	5075	5025	194	1510	500	3730	10	1	38825568	1949	4.47	0.54	12	0.06	1124.00	9271.00	9010	20230629	-44.28	4650	20231027	7.96	5720	-12.24	20240215	4765	5.35	20240418	7820	-35.81	20230703	4650	7.96	20231027	3.03	N	046440	500	194 억	1613524	N	N	2	N	N
183	20240701	110456	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5030	-20	5	-0.40	104974040	20885	27.16	5050	5050	5010	6560	3540	5050	5026.29	4.16	-10161	5083	5066	5033	5016	4983	5075	5025	194	1510	500	3730	10	1	38825568	1953	4.48	0.54	12	0.05	1124.00	9271.00	9010	20230629	-44.17	4650	20231027	8.17	5720	-12.06	20240215	4765	5.56	20240418	7820	-35.68	20230703	4650	8.17	20231027	3.03	N	046440	500	194 억	1613524	N	N	2	N	N
184	20240701	100455	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5030	-20	5	-0.40	43925650	8747	11.38	5050	5050	5010	6560	3540	5050	5021.80	4.16	-312	5083	5066	5033	5016	4983	5075	5025	194	1510	500	3730	10	1	38825568	1953	4.48	0.54	12	0.02	1124.00	9271.00	9010	20230629	-44.17	4650	20231027	8.17	5720	-12.06	20240215	4765	5.56	20240418	7820	-35.68	20230703	4650	8.17	20231027	3.03	N	046440	500	194 억	1613524	N	N	2	N	N
185	20240701	090455	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5020	-30	5	-0.59	3621870	718	0.93	5050	5050	5020	6560	3540	5050	5044.39	4.16	-39	5083	5066	5033	5016	4983	5075	5025	194	1510	500	3730	10	1	38825568	1949	4.47	0.54	12	0.00	1124.00	9271.00	9010	20230629	-44.28	4650	20231027	7.96	5720	-12.24	20240215	4765	5.35	20240418	7820	-35.81	20230703	4650	7.96	20231027	3.03	N	046440	500	194 억	1613524	N	N	2	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History