KissMeData/123420/price/prices-20240701.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

78 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	160835	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8750	250	2	2.94	208809980	24336	163.27	8570	8820	8330	11050	5950	8500	8580.28	1.30	4993	8840	8670	8580	8410	8320	8625	8365	57	2550	500	5270	10	1	11469842	1004	23.27	0.42	12	0.21	376.00	20732.00	16680	20231208	-47.54	7110	20231020	23.07	14790	-40.84	20240313	8300	5.42	20240725	16680	-47.54	20231208	7110	23.07	20231020	4.01	N	123420	500	57 억	148558	N	N	3	N	N
3	20240731	150846	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8780	280	2	3.29	195296510	22796	152.94	8570	8820	8330	11050	5950	8500	8567.14	1.30	4861	8840	8670	8580	8410	8320	8625	8365	57	2550	500	5270	10	1	11469842	1007	23.35	0.42	12	0.20	376.00	20732.00	16680	20231208	-47.36	7110	20231020	23.49	14790	-40.64	20240313	8300	5.78	20240725	16680	-47.36	20231208	7110	23.49	20231020	4.01	N	123420	500	57 억	148558	N	N	3	N	N
4	20240731	140846	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8670	170	2	2.00	133033400	15676	105.17	8570	8700	8330	11050	5950	8500	8486.44	1.30	-22	8840	8670	8580	8410	8320	8625	8365	57	2550	500	5270	10	1	11469842	994	23.06	0.42	12	0.14	376.00	20732.00	16680	20231208	-48.02	7110	20231020	21.94	14790	-41.38	20240313	8300	4.46	20240725	16680	-48.02	20231208	7110	21.94	20231020	4.01	N	123420	500	57 억	148558	N	N	3	N	N
5	20240731	130843	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8700	200	2	2.35	114283860	13498	90.56	8570	8700	8330	11050	5950	8500	8466.73	1.30	-1049	8840	8670	8580	8410	8320	8625	8365	57	2550	500	5270	10	1	11469842	998	23.14	0.42	12	0.12	376.00	20732.00	16680	20231208	-47.84	7110	20231020	22.36	14790	-41.18	20240313	8300	4.82	20240725	16680	-47.84	20231208	7110	22.36	20231020	4.01	N	123420	500	57 억	148558	N	N	3	N	N
6	20240731	120842	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8460	-40	5	-0.47	87452740	10372	69.59	8570	8580	8330	11050	5950	8500	8431.62	1.30	-1412	8840	8670	8580	8410	8320	8625	8365	57	2550	500	5270	10	1	11469842	970	22.50	0.41	12	0.09	376.00	20732.00	16680	20231208	-49.28	7110	20231020	18.99	14790	-42.80	20240313	8300	1.93	20240725	16680	-49.28	20231208	7110	18.99	20231020	4.01	N	123420	500	57 억	148558	N	N	3	N	N
7	20240731	110845	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8450	-50	5	-0.59	81480970	9666	64.85	8570	8580	8330	11050	5950	8500	8429.65	1.30	-760	8840	8670	8580	8410	8320	8625	8365	57	2550	500	5270	10	1	11469842	969	22.47	0.41	12	0.08	376.00	20732.00	16680	20231208	-49.34	7110	20231020	18.85	14790	-42.87	20240313	8300	1.81	20240725	16680	-49.34	20231208	7110	18.85	20231020	4.01	N	123420	500	57 억	148558	N	N	3	N	N
8	20240731	100843	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8500	0	3	0.00	53173090	6301	42.27	8570	8580	8330	11050	5950	8500	8438.83	1.30	-807	8840	8670	8580	8410	8320	8625	8365	57	2550	500	5270	10	1	11469842	975	22.61	0.41	12	0.05	376.00	20732.00	16680	20231208	-49.04	7110	20231020	19.55	14790	-42.53	20240313	8300	2.41	20240725	16680	-49.04	20231208	7110	19.55	20231020	4.01	N	123420	500	57 억	148558	N	N	3	N	N
9	20240731	090840	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8580	80	2	0.94	214380	25	0.17	8570	8580	8570	11050	5950	8500	8575.20	1.30	-1	8840	8670	8580	8410	8320	8625	8365	57	2550	500	5270	10	1	11469842	984	22.82	0.41	12	0.00	376.00	20732.00	16680	20231208	-48.56	7110	20231020	20.68	14790	-41.99	20240313	8300	3.37	20240725	16680	-48.56	20231208	7110	20.68	20231020	4.01	N	123420	500	57 억	148558	N	N	3	N	N
10	20240730	160820	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8500	-160	5	-1.85	127853760	14889	108.02	8580	8750	8490	11250	6070	8660	8587.15	1.36	-7792	8806	8732	8616	8542	8426	8770	8580	57	2590	500	5360	10	1	11469842	975	22.61	0.41	12	0.13	376.00	20732.00	16680	20231208	-49.04	7110	20231020	19.55	14790	-42.53	20240313	8300	2.41	20240725	16680	-49.04	20231208	7110	19.55	20231020	4.00	N	123420	500	57 억	156212	N	N	3	N	N
11	20240730	150836	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8510	-150	5	-1.73	115316900	13414	97.32	8580	8750	8500	11250	6070	8660	8596.76	1.36	-7303	8806	8732	8616	8542	8426	8770	8580	57	2590	500	5360	10	1	11469842	976	22.63	0.41	12	0.12	376.00	20732.00	16680	20231208	-48.98	7110	20231020	19.69	14790	-42.46	20240313	8300	2.53	20240725	16680	-48.98	20231208	7110	19.69	20231020	4.00	N	123420	500	57 억	156212	N	N	0	N	N
12	20240730	140827	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8500	-160	5	-1.85	110983070	12905	93.62	8580	8750	8500	11250	6070	8660	8600.01	1.36	-7241	8806	8732	8616	8542	8426	8770	8580	57	2590	500	5360	10	1	11469842	975	22.61	0.41	12	0.11	376.00	20732.00	16680	20231208	-49.04	7110	20231020	19.55	14790	-42.53	20240313	8300	2.41	20240725	16680	-49.04	20231208	7110	19.55	20231020	4.00	N	123420	500	57 억	156212	N	N	0	N	N
13	20240730	130832	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8600	-60	5	-0.69	88278820	10241	74.30	8580	8750	8520	11250	6070	8660	8620.14	1.36	-6758	8806	8732	8616	8542	8426	8770	8580	57	2590	500	5360	10	1	11469842	986	22.87	0.41	12	0.09	376.00	20732.00	16680	20231208	-48.44	7110	20231020	20.96	14790	-41.85	20240313	8300	3.61	20240725	16680	-48.44	20231208	7110	20.96	20231020	4.00	N	123420	500	57 억	156212	N	N	0	N	N
14	20240730	120824	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8590	-70	5	-0.81	81751460	9479	68.77	8580	8750	8520	11250	6070	8660	8624.48	1.36	-6338	8806	8732	8616	8542	8426	8770	8580	57	2590	500	5360	10	1	11469842	985	22.85	0.41	12	0.08	376.00	20732.00	16680	20231208	-48.50	7110	20231020	20.82	14790	-41.92	20240313	8300	3.49	20240725	16680	-48.50	20231208	7110	20.82	20231020	4.00	N	123420	500	57 억	156212	N	N	0	N	N
15	20240730	110832	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8610	-50	5	-0.58	49342880	5705	41.39	8580	8750	8560	11250	6070	8660	8649.06	1.36	-2654	8806	8732	8616	8542	8426	8770	8580	57	2590	500	5360	10	1	11469842	988	22.90	0.42	12	0.05	376.00	20732.00	16680	20231208	-48.38	7110	20231020	21.10	14790	-41.78	20240313	8300	3.73	20240725	16680	-48.38	20231208	7110	21.10	20231020	4.00	N	123420	500	57 억	156212	N	N	0	N	N
16	20240730	100835	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8650	-10	5	-0.12	45336750	5241	38.02	8580	8750	8560	11250	6070	8660	8650.40	1.36	-2465	8806	8732	8616	8542	8426	8770	8580	57	2590	500	5360	10	1	11469842	992	23.01	0.42	12	0.05	376.00	20732.00	16680	20231208	-48.14	7110	20231020	21.66	14790	-41.51	20240313	8300	4.22	20240725	16680	-48.14	20231208	7110	21.66	20231020	4.00	N	123420	500	57 억	156212	N	N	0	N	N
17	20240730	090839	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8630	-30	5	-0.35	3315080	385	2.79	8580	8630	8560	11250	6070	8660	8610.60	1.36	-297	8806	8732	8616	8542	8426	8770	8580	57	2590	500	5360	10	1	11469842	990	22.95	0.42	12	0.00	376.00	20732.00	16680	20231208	-48.26	7110	20231020	21.38	14790	-41.65	20240313	8300	3.98	20240725	16680	-48.26	20231208	7110	21.38	20231020	4.00	N	123420	500	57 억	156212	N	N	0	N	N
18	20240729	160819	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8660	140	2	1.64	118614200	13784	139.47	8560	8690	8500	11070	5970	8520	8605.20	1.33	4313	8766	8642	8476	8352	8186	8560	8270	57	2550	500	5280	10	1	11469842	993	23.03	0.42	12	0.12	376.00	20732.00	16680	20231208	-48.08	7110	20231020	21.80	14790	-41.45	20240313	8300	4.34	20240725	16680	-48.08	20231208	7110	21.80	20231020	4.01	N	123420	500	57 억	152037	N	N	0	N	N
19	20240729	150832	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8690	170	2	2.00	116075720	13490	136.50	8560	8690	8500	11070	5970	8520	8604.58	1.33	4126	8766	8642	8476	8352	8186	8560	8270	57	2550	500	5280	10	1	11469842	997	23.11	0.42	12	0.12	376.00	20732.00	16680	20231208	-47.90	7110	20231020	22.22	14790	-41.24	20240313	8300	4.70	20240725	16680	-47.90	20231208	7110	22.22	20231020	4.01	N	123420	500	57 억	152037	N	N	0	N	N
20	20240729	140837	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8590	70	2	0.82	78829750	9179	92.88	8560	8670	8500	11070	5970	8520	8588.05	1.33	1177	8766	8642	8476	8352	8186	8560	8270	57	2550	500	5280	10	1	11469842	985	22.85	0.41	12	0.08	376.00	20732.00	16680	20231208	-48.50	7110	20231020	20.82	14790	-41.92	20240313	8300	3.49	20240725	16680	-48.50	20231208	7110	20.82	20231020	4.01	N	123420	500	57 억	152037	N	N	0	N	N
21	20240729	130838	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8650	130	2	1.53	73764000	8589	86.91	8560	8670	8500	11070	5970	8520	8588.19	1.33	1180	8766	8642	8476	8352	8186	8560	8270	57	2550	500	5280	10	1	11469842	992	23.01	0.42	12	0.07	376.00	20732.00	16680	20231208	-48.14	7110	20231020	21.66	14790	-41.51	20240313	8300	4.22	20240725	16680	-48.14	20231208	7110	21.66	20231020	4.01	N	123420	500	57 억	152037	N	N	0	N	N
22	20240729	120834	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8580	60	2	0.70	58010500	6764	68.44	8560	8630	8500	11070	5970	8520	8576.36	1.33	1205	8766	8642	8476	8352	8186	8560	8270	57	2550	500	5280	10	1	11469842	984	22.82	0.41	12	0.06	376.00	20732.00	16680	20231208	-48.56	7110	20231020	20.68	14790	-41.99	20240313	8300	3.37	20240725	16680	-48.56	20231208	7110	20.68	20231020	4.01	N	123420	500	57 억	152037	N	N	0	N	N
23	20240729	110825	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8560	40	2	0.47	26419210	3083	31.19	8560	8630	8500	11070	5970	8520	8569.32	1.33	-763	8766	8642	8476	8352	8186	8560	8270	57	2550	500	5280	10	1	11469842	982	22.77	0.41	12	0.03	376.00	20732.00	16680	20231208	-48.68	7110	20231020	20.39	14790	-42.12	20240313	8300	3.13	20240725	16680	-48.68	20231208	7110	20.39	20231020	4.01	N	123420	500	57 억	152037	N	N	0	N	N
24	20240729	100824	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8590	70	2	0.82	8031420	938	9.49	8560	8630	8500	11070	5970	8520	8562.28	1.33	51	8766	8642	8476	8352	8186	8560	8270	57	2550	500	5280	10	1	11469842	985	22.85	0.41	12	0.01	376.00	20732.00	16680	20231208	-48.50	7110	20231020	20.82	14790	-41.92	20240313	8300	3.49	20240725	16680	-48.50	20231208	7110	20.82	20231020	4.01	N	123420	500	57 억	152037	N	N	0	N	N
25	20240729	090824	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8590	70	2	0.82	1825390	213	2.16	8560	8630	8500	11070	5970	8520	8569.91	1.33	-20	8766	8642	8476	8352	8186	8560	8270	57	2550	500	5280	10	1	11469842	985	22.85	0.41	12	0.00	376.00	20732.00	16680	20231208	-48.50	7110	20231020	20.82	14790	-41.92	20240313	8300	3.49	20240725	16680	-48.50	20231208	7110	20.82	20231020	4.01	N	123420	500	57 억	152037	N	N	0	N	N
26	20240726	160812	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8520	100	2	1.19	83601440	9883	48.50	8550	8600	8310	10940	5900	8420	8459.12	1.33	-634	8673	8546	8423	8296	8173	8610	8360	57	2520	500	5220	10	1	11469842	977	22.66	0.41	12	0.09	376.00	20732.00	16680	20231208	-48.92	7110	20231020	19.83	14790	-42.39	20240313	8300	2.65	20240725	16680	-48.92	20231208	7110	19.83	20231020	3.99	N	123420	500	57 억	152669	N	N	0	N	N
27	20240726	150820	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8550	130	2	1.54	80695340	9542	46.82	8550	8600	8310	10940	5900	8420	8456.86	1.33	-631	8673	8546	8423	8296	8173	8610	8360	57	2520	500	5220	10	1	11469842	981	22.74	0.41	12	0.08	376.00	20732.00	16680	20231208	-48.74	7110	20231020	20.25	14790	-42.19	20240313	8300	3.01	20240725	16680	-48.74	20231208	7110	20.25	20231020	3.99	N	123420	500	57 억	152669	N	N	0	N	N
28	20240726	140820	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8590	170	2	2.02	76472840	9048	44.40	8550	8600	8310	10940	5900	8420	8451.91	1.33	-590	8673	8546	8423	8296	8173	8610	8360	57	2520	500	5220	10	1	11469842	985	22.85	0.41	12	0.08	376.00	20732.00	16680	20231208	-48.50	7110	20231020	20.82	14790	-41.92	20240313	8300	3.49	20240725	16680	-48.50	20231208	7110	20.82	20231020	3.99	N	123420	500	57 억	152669	N	N	0	N	N
29	20240726	130821	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8480	60	2	0.71	57104620	6781	33.27	8550	8560	8310	10940	5900	8420	8421.27	1.33	-874	8673	8546	8423	8296	8173	8610	8360	57	2520	500	5220	10	1	11469842	973	22.55	0.41	12	0.06	376.00	20732.00	16680	20231208	-49.16	7110	20231020	19.27	14790	-42.66	20240313	8300	2.17	20240725	16680	-49.16	20231208	7110	19.27	20231020	3.99	N	123420	500	57 억	152669	N	N	0	N	N
30	20240726	120823	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8450	30	2	0.36	53634110	6370	31.26	8550	8560	8310	10940	5900	8420	8419.80	1.33	-991	8673	8546	8423	8296	8173	8610	8360	57	2520	500	5220	10	1	11469842	969	22.47	0.41	12	0.06	376.00	20732.00	16680	20231208	-49.34	7110	20231020	18.85	14790	-42.87	20240313	8300	1.81	20240725	16680	-49.34	20231208	7110	18.85	20231020	3.99	N	123420	500	57 억	152669	N	N	0	N	N
31	20240726	110825	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8440	20	2	0.24	48350020	5744	28.19	8550	8560	8310	10940	5900	8420	8417.48	1.33	-847	8673	8546	8423	8296	8173	8610	8360	57	2520	500	5220	10	1	11469842	968	22.45	0.41	12	0.05	376.00	20732.00	16680	20231208	-49.40	7110	20231020	18.71	14790	-42.93	20240313	8300	1.69	20240725	16680	-49.40	20231208	7110	18.71	20231020	3.99	N	123420	500	57 억	152669	N	N	0	N	N
32	20240726	100819	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8440	20	2	0.24	43292410	5140	25.22	8550	8560	8310	10940	5900	8420	8422.65	1.33	-877	8673	8546	8423	8296	8173	8610	8360	57	2520	500	5220	10	1	11469842	968	22.45	0.41	12	0.04	376.00	20732.00	16680	20231208	-49.40	7110	20231020	18.71	14790	-42.93	20240313	8300	1.69	20240725	16680	-49.40	20231208	7110	18.71	20231020	3.99	N	123420	500	57 억	152669	N	N	0	N	N
33	20240726	090814	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8540	120	2	1.43	4297640	503	2.47	8550	8560	8500	10940	5900	8420	8544.02	1.33	4	8673	8546	8423	8296	8173	8610	8360	57	2520	500	5220	10	1	11469842	980	22.71	0.41	12	0.00	376.00	20732.00	16680	20231208	-48.80	7110	20231020	20.11	14790	-42.26	20240313	8300	2.89	20240725	16680	-48.80	20231208	7110	20.11	20231020	3.99	N	123420	500	57 억	152669	N	N	0	N	N
34	20240725	160816	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8420	-140	5	-1.64	165137280	19715	56.18	8350	8550	8300	11120	6000	8560	8376.12	1.30	3744	8820	8690	8580	8450	8340	8635	8395	57	2560	500	5300	10	1	11469842	966	22.39	0.41	12	0.17	376.00	20732.00	16680	20231208	-49.52	7110	20231020	18.42	14790	-43.07	20240313	8300	1.45	20240725	16680	-49.52	20231208	7110	18.42	20231020	4.01	N	123420	500	57 억	148926	N	N	7	N	N
35	20240725	150826	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8420	-140	5	-1.64	158437550	18920	53.92	8350	8550	8300	11120	6000	8560	8374.08	1.30	3758	8820	8690	8580	8450	8340	8635	8395	57	2560	500	5300	10	1	11469842	966	22.39	0.41	12	0.16	376.00	20732.00	16680	20231208	-49.52	7110	20231020	18.42	14790	-43.07	20240313	8300	1.45	20240725	16680	-49.52	20231208	7110	18.42	20231020	4.01	N	123420	500	57 억	148926	N	N	7	N	N
36	20240725	140825	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8490	-70	5	-0.82	145237940	17353	49.45	8350	8550	8300	11120	6000	8560	8369.62	1.30	3372	8820	8690	8580	8450	8340	8635	8395	57	2560	500	5300	10	1	11469842	974	22.58	0.41	12	0.15	376.00	20732.00	16680	20231208	-49.10	7110	20231020	19.41	14790	-42.60	20240313	8300	2.29	20240725	16680	-49.10	20231208	7110	19.41	20231020	4.01	N	123420	500	57 억	148926	N	N	7	N	N
37	20240725	130818	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8480	-80	5	-0.93	135993780	16254	46.32	8350	8550	8300	11120	6000	8560	8366.79	1.30	3154	8820	8690	8580	8450	8340	8635	8395	57	2560	500	5300	10	1	11469842	973	22.55	0.41	12	0.14	376.00	20732.00	16680	20231208	-49.16	7110	20231020	19.27	14790	-42.66	20240313	8300	2.17	20240725	16680	-49.16	20231208	7110	19.27	20231020	4.01	N	123420	500	57 억	148926	N	N	7	N	N
38	20240725	120823	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8540	-20	5	-0.23	130177230	15568	44.36	8350	8550	8300	11120	6000	8560	8361.85	1.30	3392	8820	8690	8580	8450	8340	8635	8395	57	2560	500	5300	10	1	11469842	980	22.71	0.41	12	0.14	376.00	20732.00	16680	20231208	-48.80	7110	20231020	20.11	14790	-42.26	20240313	8300	2.89	20240725	16680	-48.80	20231208	7110	20.11	20231020	4.01	N	123420	500	57 억	148926	N	N	7	N	N
39	20240725	110818	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8350	-210	5	-2.45	101976210	12216	34.81	8350	8480	8300	11120	6000	8560	8347.76	1.30	1804	8820	8690	8580	8450	8340	8635	8395	57	2560	500	5300	10	1	11469842	958	22.21	0.40	12	0.11	376.00	20732.00	16680	20231208	-49.94	7110	20231020	17.44	14790	-43.54	20240313	8300	0.60	20240725	16680	-49.94	20231208	7110	17.44	20231020	4.01	N	123420	500	57 억	148926	N	N	7	N	N
40	20240725	100815	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8350	-210	5	-2.45	78581090	9415	26.83	8350	8480	8300	11120	6000	8560	8346.37	1.30	1115	8820	8690	8580	8450	8340	8635	8395	57	2560	500	5300	10	1	11469842	958	22.21	0.40	12	0.08	376.00	20732.00	16680	20231208	-49.94	7110	20231020	17.44	14790	-43.54	20240313	8300	0.60	20240725	16680	-49.94	20231208	7110	17.44	20231020	4.01	N	123420	500	57 억	148926	N	N	7	N	N
41	20240725	090813	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8420	-140	5	-1.64	20508500	2452	6.99	8350	8480	8350	11120	6000	8560	8363.99	1.30	300	8820	8690	8580	8450	8340	8635	8395	57	2560	500	5300	10	1	11469842	966	22.39	0.41	12	0.02	376.00	20732.00	16680	20231208	-49.52	7110	20231020	18.42	14790	-43.07	20240313	8350	0.84	20240725	16680	-49.52	20231208	7110	18.42	20231020	4.01	N	123420	500	57 억	148926	N	N	7	N	N
42	20240724	160810	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8560	-40	5	-0.47	294436290	34187	49.12	8630	8710	8470	11180	6020	8600	8612.53	1.22	8880	9093	8846	8673	8426	8253	8760	8340	57	2580	500	5330	10	1	11469842	982	22.77	0.41	12	0.30	376.00	20732.00	16680	20231208	-48.68	7110	20231020	20.39	14790	-42.12	20240313	8470	1.06	20240724	16680	-48.68	20231208	7110	20.39	20231020	4.06	N	123420	500	57 억	139449	N	N	7	N	N
43	20240724	150823	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8570	-30	5	-0.35	285214850	33108	47.57	8630	8710	8470	11180	6020	8600	8614.68	1.22	8914	9093	8846	8673	8426	8253	8760	8340	57	2580	500	5330	10	1	11469842	983	22.79	0.41	12	0.29	376.00	20732.00	16680	20231208	-48.62	7110	20231020	20.53	14790	-42.06	20240313	8470	1.18	20240724	16680	-48.62	20231208	7110	20.53	20231020	4.06	N	123420	500	57 억	139449	N	N	8	N	N
44	20240724	140818	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8560	-40	5	-0.47	263227000	30545	43.89	8630	8710	8470	11180	6020	8600	8617.68	1.22	8852	9093	8846	8673	8426	8253	8760	8340	57	2580	500	5330	10	1	11469842	982	22.77	0.41	12	0.27	376.00	20732.00	16680	20231208	-48.68	7110	20231020	20.39	14790	-42.12	20240313	8470	1.06	20240724	16680	-48.68	20231208	7110	20.39	20231020	4.06	N	123420	500	57 억	139449	N	N	8	N	N
45	20240724	130822	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8580	-20	5	-0.23	247021510	28656	41.17	8630	8710	8470	11180	6020	8600	8620.24	1.22	9645	9093	8846	8673	8426	8253	8760	8340	57	2580	500	5330	10	1	11469842	984	22.82	0.41	12	0.25	376.00	20732.00	16680	20231208	-48.56	7110	20231020	20.68	14790	-41.99	20240313	8470	1.30	20240724	16680	-48.56	20231208	7110	20.68	20231020	4.06	N	123420	500	57 억	139449	N	N	8	N	N
46	20240724	120822	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8590	-10	5	-0.12	220826030	25598	36.78	8630	8710	8470	11180	6020	8600	8626.69	1.22	9782	9093	8846	8673	8426	8253	8760	8340	57	2580	500	5330	10	1	11469842	985	22.85	0.41	12	0.22	376.00	20732.00	16680	20231208	-48.50	7110	20231020	20.82	14790	-41.92	20240313	8470	1.42	20240724	16680	-48.50	20231208	7110	20.82	20231020	4.06	N	123420	500	57 억	139449	N	N	8	N	N
47	20240724	110818	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8630	30	2	0.35	197197620	22853	32.83	8630	8710	8470	11180	6020	8600	8628.96	1.22	9450	9093	8846	8673	8426	8253	8760	8340	57	2580	500	5330	10	1	11469842	990	22.95	0.42	12	0.20	376.00	20732.00	16680	20231208	-48.26	7110	20231020	21.38	14790	-41.65	20240313	8470	1.89	20240724	16680	-48.26	20231208	7110	21.38	20231020	4.06	N	123420	500	57 억	139449	N	N	8	N	N
48	20240724	100842	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8690	90	2	1.05	84068950	9713	13.96	8630	8710	8470	11180	6020	8600	8655.30	1.22	2314	9093	8846	8673	8426	8253	8760	8340	57	2580	500	5330	10	1	11469842	997	23.11	0.42	12	0.08	376.00	20732.00	16680	20231208	-47.90	7110	20231020	22.22	14790	-41.24	20240313	8470	2.60	20240724	16680	-47.90	20231208	7110	22.22	20231020	4.06	N	123420	500	57 억	139449	N	N	8	N	N
49	20240724	090811	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8590	-10	5	-0.12	6587010	770	1.11	8630	8630	8470	11180	6020	8600	8554.56	1.22	-260	9093	8846	8673	8426	8253	8760	8340	57	2580	500	5330	10	1	11469842	985	22.85	0.41	12	0.01	376.00	20732.00	16680	20231208	-48.50	7110	20231020	20.82	14790	-41.92	20240313	8470	1.42	20240724	16680	-48.50	20231208	7110	20.82	20231020	4.06	N	123420	500	57 억	139449	N	N	8	N	N
50	20240723	160808	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8600	-300	5	-3.37	601894710	69597	223.58	8850	8920	8500	11570	6230	8900	8648.29	1.26	-5637	9093	8996	8843	8746	8593	9045	8795	57	2670	500	5510	10	1	11469842	986	22.87	0.41	12	0.61	376.00	20732.00	16680	20231208	-48.44	7110	20231020	20.96	14790	-41.85	20240313	8500	1.18	20240723	16680	-48.44	20231208	7110	20.96	20231020	4.07	N	123420	500	57 억	145087	N	N	8	N	N
51	20240723	150824	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8600	-300	5	-3.37	574888870	66454	213.49	8850	8920	8500	11570	6230	8900	8650.93	1.26	-5703	9093	8996	8843	8746	8593	9045	8795	57	2670	500	5510	10	1	11469842	986	22.87	0.41	12	0.58	376.00	20732.00	16680	20231208	-48.44	7110	20231020	20.96	14790	-41.85	20240313	8500	1.18	20240723	16680	-48.44	20231208	7110	20.96	20231020	4.07	N	123420	500	57 억	145087	N	N	27	N	N
52	20240723	140810	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8570	-330	5	-3.71	540523680	62443	200.60	8850	8920	8500	11570	6230	8900	8656.27	1.26	-5992	9093	8996	8843	8746	8593	9045	8795	57	2670	500	5510	10	1	11469842	983	22.79	0.41	12	0.54	376.00	20732.00	16680	20231208	-48.62	7110	20231020	20.53	14790	-42.06	20240313	8500	0.82	20240723	16680	-48.62	20231208	7110	20.53	20231020	4.07	N	123420	500	57 억	145087	N	N	27	N	N
53	20240723	130805	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8540	-360	5	-4.04	502087690	57962	186.21	8850	8920	8500	11570	6230	8900	8662.36	1.26	-6174	9093	8996	8843	8746	8593	9045	8795	57	2670	500	5510	10	1	11469842	980	22.71	0.41	12	0.51	376.00	20732.00	16680	20231208	-48.80	7110	20231020	20.11	14790	-42.26	20240313	8500	0.47	20240723	16680	-48.80	20231208	7110	20.11	20231020	4.07	N	123420	500	57 억	145087	N	N	27	N	N
54	20240723	120812	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8610	-290	5	-3.26	385983290	44370	142.54	8850	8920	8560	11570	6230	8900	8699.20	1.26	-2208	9093	8996	8843	8746	8593	9045	8795	57	2670	500	5510	10	1	11469842	988	22.90	0.42	12	0.39	376.00	20732.00	16680	20231208	-48.38	7110	20231020	21.10	14790	-41.78	20240313	8550	0.70	20240719	16680	-48.38	20231208	7110	21.10	20231020	4.07	N	123420	500	57 억	145087	N	N	27	N	N
55	20240723	110815	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8660	-240	5	-2.70	357843490	41105	132.05	8850	8920	8560	11570	6230	8900	8705.60	1.26	-440	9093	8996	8843	8746	8593	9045	8795	57	2670	500	5510	10	1	11469842	993	23.03	0.42	12	0.36	376.00	20732.00	16680	20231208	-48.08	7110	20231020	21.80	14790	-41.45	20240313	8550	1.29	20240719	16680	-48.08	20231208	7110	21.80	20231020	4.07	N	123420	500	57 억	145087	N	N	27	N	N
56	20240723	100810	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8630	-270	5	-3.03	249059490	28494	91.54	8850	8920	8600	11570	6230	8900	8740.77	1.26	-565	9093	8996	8843	8746	8593	9045	8795	57	2670	500	5510	10	1	11469842	990	22.95	0.42	12	0.25	376.00	20732.00	16680	20231208	-48.26	7110	20231020	21.38	14790	-41.65	20240313	8550	0.94	20240719	16680	-48.26	20231208	7110	21.38	20231020	4.07	N	123420	500	57 억	145087	N	N	27	N	N
57	20240723	090816	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8850	-50	5	-0.56	20010760	2263	7.27	8850	8880	8750	11570	6230	8900	8842.58	1.26	1239	9093	8996	8843	8746	8593	9045	8795	57	2670	500	5510	10	1	11469842	1015	23.54	0.43	12	0.02	376.00	20732.00	16680	20231208	-46.94	7110	20231020	24.47	14790	-40.16	20240313	8550	3.51	20240719	16680	-46.94	20231208	7110	24.47	20231020	4.07	N	123420	500	57 억	145087	N	N	27	N	N
58	20240722	160804	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8900	60	2	0.68	272819570	30864	192.59	8850	8940	8690	11490	6190	8840	8839.41	1.25	1761	9233	9036	8793	8596	8353	8915	8475	57	2650	500	5480	10	1	11469842	1021	23.67	0.43	12	0.27	376.00	20732.00	16680	20231208	-46.64	7110	20231020	25.18	14790	-39.82	20240313	8550	4.09	20240719	16680	-46.64	20231208	7110	25.18	20231020	4.09	N	123420	500	57 억	143316	N	N	27	N	N
59	20240722	150810	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8920	80	2	0.90	254000510	28753	179.41	8850	8940	8690	11490	6190	8840	8833.88	1.25	1363	9233	9036	8793	8596	8353	8915	8475	57	2650	500	5480	10	1	11469842	1023	23.72	0.43	12	0.25	376.00	20732.00	16680	20231208	-46.52	7110	20231020	25.46	14790	-39.69	20240313	8550	4.33	20240719	16680	-46.52	20231208	7110	25.46	20231020	4.09	N	123420	500	57 억	143316	N	N	5	N	N
60	20240722	140814	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8930	90	2	1.02	176321290	19995	124.77	8850	8940	8690	11490	6190	8840	8818.27	1.25	1213	9233	9036	8793	8596	8353	8915	8475	57	2650	500	5480	10	1	11469842	1024	23.75	0.43	12	0.17	376.00	20732.00	16680	20231208	-46.46	7110	20231020	25.60	14790	-39.62	20240313	8550	4.44	20240719	16680	-46.46	20231208	7110	25.60	20231020	4.09	N	123420	500	57 억	143316	N	N	5	N	N
61	20240722	130811	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8860	20	2	0.23	156911870	17813	111.15	8850	8940	8690	11490	6190	8840	8808.84	1.25	1345	9233	9036	8793	8596	8353	8915	8475	57	2650	500	5480	10	1	11469842	1016	23.56	0.43	12	0.16	376.00	20732.00	16680	20231208	-46.88	7110	20231020	24.61	14790	-40.09	20240313	8550	3.63	20240719	16680	-46.88	20231208	7110	24.61	20231020	4.09	N	123420	500	57 억	143316	N	N	5	N	N
62	20240722	120809	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8830	-10	5	-0.11	133538330	15178	94.71	8850	8940	8690	11490	6190	8840	8798.15	1.25	2147	9233	9036	8793	8596	8353	8915	8475	57	2650	500	5480	10	1	11469842	1013	23.48	0.43	12	0.13	376.00	20732.00	16680	20231208	-47.06	7110	20231020	24.19	14790	-40.30	20240313	8550	3.27	20240719	16680	-47.06	20231208	7110	24.19	20231020	4.09	N	123420	500	57 억	143316	N	N	5	N	N
63	20240722	110807	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8700	-140	5	-1.58	116827650	13272	82.82	8850	8940	8690	11490	6190	8840	8802.57	1.25	1401	9233	9036	8793	8596	8353	8915	8475	57	2650	500	5480	10	1	11469842	998	23.14	0.42	12	0.12	376.00	20732.00	16680	20231208	-47.84	7110	20231020	22.36	14790	-41.18	20240313	8550	1.75	20240719	16680	-47.84	20231208	7110	22.36	20231020	4.09	N	123420	500	57 억	143316	N	N	5	N	N
64	20240722	100810	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8800	-40	5	-0.45	87220390	9876	61.62	8850	8940	8730	11490	6190	8840	8831.55	1.25	2370	9233	9036	8793	8596	8353	8915	8475	57	2650	500	5480	10	1	11469842	1009	23.40	0.42	12	0.09	376.00	20732.00	16680	20231208	-47.24	7110	20231020	23.77	14790	-40.50	20240313	8550	2.92	20240719	16680	-47.24	20231208	7110	23.77	20231020	4.09	N	123420	500	57 억	143316	N	N	5	N	N
65	20240722	090810	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8850	10	2	0.11	6619100	747	4.66	8850	8890	8850	11490	6190	8840	8860.91	1.25	118	9233	9036	8793	8596	8353	8915	8475	57	2650	500	5480	10	1	11469842	1015	23.54	0.43	12	0.01	376.00	20732.00	16680	20231208	-46.94	7110	20231020	24.47	14790	-40.16	20240313	8550	3.51	20240719	16680	-46.94	20231208	7110	24.47	20231020	4.09	N	123420	500	57 억	143316	N	N	5	N	N
66	20240719	160749	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8840	-110	5	-1.23	139056690	15677	75.96	8910	8990	8550	11630	6270	8950	8870.15	1.29	-4590	9236	9092	8966	8822	8696	9030	8760	57	2680	500	5540	10	1	11469842	1014	23.51	0.43	12	0.14	376.00	20732.00	16680	20231208	-47.00	7110	20231020	24.33	14790	-40.23	20240313	8550	3.39	20240719	16680	-47.00	20231208	7110	24.33	20231020	4.11	N	123420	500	57 억	147799	N	N	5	N	N
67	20240719	150757	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8880	-70	5	-0.78	128157200	14444	69.98	8910	8990	8550	11630	6270	8950	8872.69	1.29	-4398	9236	9092	8966	8822	8696	9030	8760	57	2680	500	5540	10	1	11469842	1019	23.62	0.43	12	0.13	376.00	20732.00	16680	20231208	-46.76	7110	20231020	24.89	14790	-39.96	20240313	8550	3.86	20240719	16680	-46.76	20231208	7110	24.89	20231020	4.11	N	123420	500	57 억	147799	N	N	3	N	N
68	20240719	140800	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8860	-90	5	-1.01	113000550	12733	61.69	8910	8990	8550	11630	6270	8950	8874.62	1.29	-4050	9236	9092	8966	8822	8696	9030	8760	57	2680	500	5540	10	1	11469842	1016	23.56	0.43	12	0.11	376.00	20732.00	16680	20231208	-46.88	7110	20231020	24.61	14790	-40.09	20240313	8550	3.63	20240719	16680	-46.88	20231208	7110	24.61	20231020	4.11	N	123420	500	57 억	147799	N	N	3	N	N
69	20240719	130751	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8920	-30	5	-0.34	61910750	6917	33.51	8910	8990	8850	11630	6270	8950	8950.52	1.29	-3663	9236	9092	8966	8822	8696	9030	8760	57	2680	500	5540	10	1	11469842	1023	23.72	0.43	12	0.06	376.00	20732.00	16680	20231208	-46.52	7110	20231020	25.46	14790	-39.69	20240313	8570	4.08	20240624	16680	-46.52	20231208	7110	25.46	20231020	4.11	N	123420	500	57 억	147799	N	N	3	N	N
70	20240719	120751	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8960	10	2	0.11	51714420	5772	27.97	8910	8990	8850	11630	6270	8950	8959.53	1.29	-2755	9236	9092	8966	8822	8696	9030	8760	57	2680	500	5540	10	1	11469842	1028	23.83	0.43	12	0.05	376.00	20732.00	16680	20231208	-46.28	7110	20231020	26.02	14790	-39.42	20240313	8570	4.55	20240624	16680	-46.28	20231208	7110	26.02	20231020	4.11	N	123420	500	57 억	147799	N	N	3	N	N
71	20240719	110759	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8980	30	2	0.34	48869490	5453	26.42	8910	8990	8850	11630	6270	8950	8961.95	1.29	-2755	9236	9092	8966	8822	8696	9030	8760	57	2680	500	5540	10	1	11469842	1030	23.88	0.43	12	0.05	376.00	20732.00	16680	20231208	-46.16	7110	20231020	26.30	14790	-39.28	20240313	8570	4.78	20240624	16680	-46.16	20231208	7110	26.30	20231020	4.11	N	123420	500	57 억	147799	N	N	3	N	N
72	20240719	100712	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8960	10	2	0.11	14283580	1601	7.76	8910	8980	8850	11630	6270	8950	8921.66	1.29	-341	9236	9092	8966	8822	8696	9030	8760	57	2680	500	5540	10	1	11469842	1028	23.83	0.43	12	0.01	376.00	20732.00	16680	20231208	-46.28	7110	20231020	26.02	14790	-39.42	20240313	8570	4.55	20240624	16680	-46.28	20231208	7110	26.02	20231020	4.11	N	123420	500	57 억	147799	N	N	3	N	N
73	20240719	090805	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8850	-100	5	-1.12	4453160	502	2.43	8910	8910	8850	11630	6270	8950	8870.84	1.29	-26	9236	9092	8966	8822	8696	9030	8760	57	2680	500	5540	10	1	11469842	1015	23.54	0.43	12	0.00	376.00	20732.00	16680	20231208	-46.94	7110	20231020	24.47	14790	-40.16	20240313	8570	3.27	20240624	16680	-46.94	20231208	7110	24.47	20231020	4.11	N	123420	500	57 억	147799	N	N	3	N	N
74	20240718	160744	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8950	-160	5	-1.76	181939920	20415	74.36	9110	9110	8840	11840	6380	9110	8912.07	1.34	-5911	9470	9290	9070	8890	8670	9180	8780	57	2730	500	5640	10	1	11469842	1027	23.80	0.43	12	0.18	376.00	20732.00	16680	20231208	-46.34	7110	20231020	25.88	14790	-39.49	20240313	8570	4.43	20240624	16680	-46.34	20231208	7110	25.88	20231020	4.08	N	123420	500	57 억	153677	N	N	3	N	N
75	20240718	150751	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9030	-80	5	-0.88	178090970	19985	72.79	9110	9110	8840	11840	6380	9110	8911.23	1.34	-5938	9470	9290	9070	8890	8670	9180	8780	57	2730	500	5640	10	1	11469842	1036	24.02	0.44	12	0.17	376.00	20732.00	16680	20231208	-45.86	7110	20231020	27.00	14790	-38.95	20240313	8570	5.37	20240624	16680	-45.86	20231208	7110	27.00	20231020	4.08	N	123420	500	57 억	153677	N	N	5	N	N
76	20240718	140746	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8940	-170	5	-1.87	152608910	17143	62.44	9110	9110	8840	11840	6380	9110	8902.11	1.34	-5284	9470	9290	9070	8890	8670	9180	8780	57	2730	500	5640	10	1	11469842	1025	23.78	0.43	12	0.15	376.00	20732.00	16680	20231208	-46.40	7110	20231020	25.74	14790	-39.55	20240313	8570	4.32	20240624	16680	-46.40	20231208	7110	25.74	20231020	4.08	N	123420	500	57 억	153677	N	N	5	N	N
77	20240718	130747	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8950	-160	5	-1.76	130977570	14718	53.61	9110	9110	8840	11840	6380	9110	8899.14	1.34	-3889	9470	9290	9070	8890	8670	9180	8780	57	2730	500	5640	10	1	11469842	1027	23.80	0.43	12	0.13	376.00	20732.00	16680	20231208	-46.34	7110	20231020	25.88	14790	-39.49	20240313	8570	4.43	20240624	16680	-46.34	20231208	7110	25.88	20231020	4.08	N	123420	500	57 억	153677	N	N	5	N	N
78	20240718	120748	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8960	-150	5	-1.65	124413600	13982	50.93	9110	9110	8840	11840	6380	9110	8898.13	1.34	-3762	9470	9290	9070	8890	8670	9180	8780	57	2730	500	5640	10	1	11469842	1028	23.83	0.43	12	0.12	376.00	20732.00	16680	20231208	-46.28	7110	20231020	26.02	14790	-39.42	20240313	8570	4.55	20240624	16680	-46.28	20231208	7110	26.02	20231020	4.08	N	123420	500	57 억	153677	N	N	5	N	N
79	20240718	110752	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8910	-200	5	-2.20	111638820	12549	45.71	9110	9110	8840	11840	6380	9110	8896.23	1.34	-3318	9470	9290	9070	8890	8670	9180	8780	57	2730	500	5640	10	1	11469842	1022	23.70	0.43	12	0.11	376.00	20732.00	16680	20231208	-46.58	7110	20231020	25.32	14790	-39.76	20240313	8570	3.97	20240624	16680	-46.58	20231208	7110	25.32	20231020	4.08	N	123420	500	57 억	153677	N	N	5	N	N
80	20240718	100754	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8990	-120	5	-1.32	84954610	9554	34.80	9110	9110	8840	11840	6380	9110	8892.05	1.34	-2963	9470	9290	9070	8890	8670	9180	8780	57	2730	500	5640	10	1	11469842	1031	23.91	0.43	12	0.08	376.00	20732.00	16680	20231208	-46.10	7110	20231020	26.44	14790	-39.22	20240313	8570	4.90	20240624	16680	-46.10	20231208	7110	26.44	20231020	4.08	N	123420	500	57 억	153677	N	N	5	N	N
81	20240718	090754	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8930	-180	5	-1.98	9045890	998	3.63	9110	9110	8930	11840	6380	9110	9064.02	1.34	-515	9470	9290	9070	8890	8670	9180	8780	57	2730	500	5640	10	1	11469842	1024	23.75	0.43	12	0.01	376.00	20732.00	16680	20231208	-46.46	7110	20231020	25.60	14790	-39.62	20240313	8570	4.20	20240624	16680	-46.46	20231208	7110	25.60	20231020	4.08	N	123420	500	57 억	153677	N	N	5	N	N
82	20240717	160825	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9110	-50	5	-0.55	247550880	27393	52.82	9160	9250	8850	11900	6420	9160	9037.01	1.28	6371	9773	9466	9253	8946	8733	9360	8840	57	2740	500	5670	10	1	11469842	1045	24.23	0.44	12	0.24	376.00	20732.00	16680	20231208	-45.38	7110	20231020	28.13	14790	-38.40	20240313	8570	6.30	20240624	16680	-45.38	20231208	7110	28.13	20231020	4.04	N	123420	500	57 억	147316	N	N	5	N	N
83	20240717	150830	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9060	-100	5	-1.09	223048200	24690	47.61	9160	9250	8850	11900	6420	9160	9033.95	1.28	6347	9773	9466	9253	8946	8733	9360	8840	57	2740	500	5670	10	1	11469842	1039	24.10	0.44	12	0.22	376.00	20732.00	16680	20231208	-45.68	7110	20231020	27.43	14790	-38.74	20240313	8570	5.72	20240624	16680	-45.68	20231208	7110	27.43	20231020	4.04	N	123420	500	57 억	147316	N	N	0	N	N
84	20240717	140826	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9080	-80	5	-0.87	191897340	21244	40.96	9160	9250	8850	11900	6420	9160	9033.01	1.28	5604	9773	9466	9253	8946	8733	9360	8840	57	2740	500	5670	10	1	11469842	1041	24.15	0.44	12	0.19	376.00	20732.00	16680	20231208	-45.56	7110	20231020	27.71	14790	-38.61	20240313	8570	5.95	20240624	16680	-45.56	20231208	7110	27.71	20231020	4.04	N	123420	500	57 억	147316	N	N	0	N	N
85	20240717	130826	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9080	-80	5	-0.87	166747380	18472	35.62	9160	9250	8850	11900	6420	9160	9027.03	1.28	4780	9773	9466	9253	8946	8733	9360	8840	57	2740	500	5670	10	1	11469842	1041	24.15	0.44	12	0.16	376.00	20732.00	16680	20231208	-45.56	7110	20231020	27.71	14790	-38.61	20240313	8570	5.95	20240624	16680	-45.56	20231208	7110	27.71	20231020	4.04	N	123420	500	57 억	147316	N	N	0	N	N
86	20240717	120827	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9110	-50	5	-0.55	158351460	17550	33.84	9160	9250	8850	11900	6420	9160	9022.88	1.28	5131	9773	9466	9253	8946	8733	9360	8840	57	2740	500	5670	10	1	11469842	1045	24.23	0.44	12	0.15	376.00	20732.00	16680	20231208	-45.38	7110	20231020	28.13	14790	-38.40	20240313	8570	6.30	20240624	16680	-45.38	20231208	7110	28.13	20231020	4.04	N	123420	500	57 억	147316	N	N	0	N	N
87	20240717	110827	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9030	-130	5	-1.42	105727760	11734	22.63	9160	9250	8850	11900	6420	9160	9010.38	1.28	1291	9773	9466	9253	8946	8733	9360	8840	57	2740	500	5670	10	1	11469842	1036	24.02	0.44	12	0.10	376.00	20732.00	16680	20231208	-45.86	7110	20231020	27.00	14790	-38.95	20240313	8570	5.37	20240624	16680	-45.86	20231208	7110	27.00	20231020	4.04	N	123420	500	57 억	147316	N	N	0	N	N
88	20240717	100826	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9020	-140	5	-1.53	74667480	8287	15.98	9160	9250	8850	11900	6420	9160	9010.19	1.28	724	9773	9466	9253	8946	8733	9360	8840	57	2740	500	5670	10	1	11469842	1035	23.99	0.44	12	0.07	376.00	20732.00	16680	20231208	-45.92	7110	20231020	26.86	14790	-39.01	20240313	8570	5.25	20240624	16680	-45.92	20231208	7110	26.86	20231020	4.04	N	123420	500	57 억	147316	N	N	0	N	N
89	20240717	090649	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9250	90	2	0.98	275790	30	0.06	9160	9250	9160	11900	6420	9160	9193.00	1.28	-16	9773	9466	9253	8946	8733	9360	8840	57	2740	500	5670	10	1	11469842	1061	24.60	0.45	12	0.00	376.00	20732.00	16680	20231208	-44.54	7110	20231020	30.10	14790	-37.46	20240313	8570	7.93	20240624	16680	-44.54	20231208	7110	30.10	20231020	4.04	N	123420	500	57 억	147316	N	N	0	N	N
90	20240716	160828	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9160	-260	5	-2.76	477787590	51861	65.13	9550	9560	9040	12240	6600	9420	9212.85	1.31	-3403	9806	9612	9336	9142	8866	9710	9240	57	2820	500	5840	10	1	11469842	1051	24.36	0.44	12	0.45	376.00	20732.00	16680	20231208	-45.08	7110	20231020	28.83	14790	-38.07	20240313	8570	6.88	20240624	16680	-45.08	20231208	7110	28.83	20231020	3.99	N	123420	500	57 억	150309	N	N	38	N	N
91	20240716	150836	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9080	-340	5	-3.61	464813310	50437	63.34	9550	9560	9040	12240	6600	9420	9215.72	1.31	-3519	9806	9612	9336	9142	8866	9710	9240	57	2820	500	5840	10	1	11469842	1041	24.15	0.44	12	0.44	376.00	20732.00	16680	20231208	-45.56	7110	20231020	27.71	14790	-38.61	20240313	8570	5.95	20240624	16680	-45.56	20231208	7110	27.71	20231020	3.99	N	123420	500	57 억	150309	N	N	38	N	N
92	20240716	140833	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9120	-300	5	-3.18	427566400	46343	58.20	9550	9560	9040	12240	6600	9420	9226.13	1.31	-4252	9806	9612	9336	9142	8866	9710	9240	57	2820	500	5840	10	1	11469842	1046	24.26	0.44	12	0.40	376.00	20732.00	16680	20231208	-45.32	7110	20231020	28.27	14790	-38.34	20240313	8570	6.42	20240624	16680	-45.32	20231208	7110	28.27	20231020	3.99	N	123420	500	57 억	150309	N	N	38	N	N
93	20240716	130833	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9060	-360	5	-3.82	391635130	42401	53.25	9550	9560	9040	12240	6600	9420	9236.46	1.31	-2778	9806	9612	9336	9142	8866	9710	9240	57	2820	500	5840	10	1	11469842	1039	24.10	0.44	12	0.37	376.00	20732.00	16680	20231208	-45.68	7110	20231020	27.43	14790	-38.74	20240313	8570	5.72	20240624	16680	-45.68	20231208	7110	27.43	20231020	3.99	N	123420	500	57 억	150309	N	N	38	N	N
94	20240716	120832	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9150	-270	5	-2.87	366242400	39604	49.74	9550	9560	9050	12240	6600	9420	9247.61	1.31	-2050	9806	9612	9336	9142	8866	9710	9240	57	2820	500	5840	10	1	11469842	1049	24.34	0.44	12	0.35	376.00	20732.00	16680	20231208	-45.14	7110	20231020	28.69	14790	-38.13	20240313	8570	6.77	20240624	16680	-45.14	20231208	7110	28.69	20231020	3.99	N	123420	500	57 억	150309	N	N	38	N	N
95	20240716	110831	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9100	-320	5	-3.40	349718280	37795	47.47	9550	9560	9050	12240	6600	9420	9253.03	1.31	-1099	9806	9612	9336	9142	8866	9710	9240	57	2820	500	5840	10	1	11469842	1044	24.20	0.44	12	0.33	376.00	20732.00	16680	20231208	-45.44	7110	20231020	27.99	14790	-38.47	20240313	8570	6.18	20240624	16680	-45.44	20231208	7110	27.99	20231020	3.99	N	123420	500	57 억	150309	N	N	38	N	N
96	20240716	100833	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9240	-180	5	-1.91	180871620	19281	24.21	9550	9560	9210	12240	6600	9420	9380.82	1.31	-9258	9806	9612	9336	9142	8866	9710	9240	57	2820	500	5840	10	1	11469842	1060	24.57	0.45	12	0.17	376.00	20732.00	16680	20231208	-44.60	7110	20231020	29.96	14790	-37.53	20240313	8570	7.82	20240624	16680	-44.60	20231208	7110	29.96	20231020	3.99	N	123420	500	57 억	150309	N	N	38	N	N
97	20240716	090831	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9440	20	2	0.21	65465520	6919	8.69	9550	9560	9260	12240	6600	9420	9461.70	1.31	-3705	9806	9612	9336	9142	8866	9710	9240	57	2820	500	5840	10	1	11469842	1083	25.11	0.46	12	0.06	376.00	20732.00	16680	20231208	-43.41	7110	20231020	32.77	14790	-36.17	20240313	8570	10.15	20240624	16680	-43.41	20231208	7110	32.77	20231020	3.99	N	123420	500	57 억	150309	N	N	38	N	N
98	20240715	160818	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9420	390	2	4.32	743464590	79612	206.04	9060	9530	9060	11730	6330	9030	9337.75	1.24	7912	9456	9242	9116	8902	8776	9350	9010	57	2700	500	5590	10	1	11469842	1080	25.05	0.45	12	0.69	376.00	20732.00	16680	20231208	-43.53	7110	20231020	32.49	14790	-36.31	20240313	8570	9.92	20240624	16680	-43.53	20231208	7110	32.49	20231020	4.00	N	123420	500	57 억	142124	N	N	38	N	N
99	20240715	150825	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9250	220	2	2.44	623343850	66704	172.63	9060	9530	9060	11730	6330	9030	9345.16	1.24	5690	9456	9242	9116	8902	8776	9350	9010	57	2700	500	5590	10	1	11469842	1061	24.60	0.45	12	0.58	376.00	20732.00	16680	20231208	-44.54	7110	20231020	30.10	14790	-37.46	20240313	8570	7.93	20240624	16680	-44.54	20231208	7110	30.10	20231020	4.00	N	123420	500	57 억	142124	N	N	892	N	N
100	20240715	140823	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9360	330	2	3.65	543386260	58126	150.43	9060	9530	9060	11730	6330	9030	9348.69	1.24	5566	9456	9242	9116	8902	8776	9350	9010	57	2700	500	5590	10	1	11469842	1074	24.89	0.45	12	0.51	376.00	20732.00	16680	20231208	-43.88	7110	20231020	31.65	14790	-36.71	20240313	8570	9.22	20240624	16680	-43.88	20231208	7110	31.65	20231020	4.00	N	123420	500	57 억	142124	N	N	892	N	N
101	20240715	130824	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9380	350	2	3.88	489489200	52387	135.58	9060	9530	9060	11730	6330	9030	9344.01	1.24	5600	9456	9242	9116	8902	8776	9350	9010	57	2700	500	5590	10	1	11469842	1076	24.95	0.45	12	0.46	376.00	20732.00	16680	20231208	-43.76	7110	20231020	31.93	14790	-36.58	20240313	8570	9.45	20240624	16680	-43.76	20231208	7110	31.93	20231020	4.00	N	123420	500	57 억	142124	N	N	892	N	N
102	20240715	120823	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9420	390	2	4.32	428555480	45926	118.86	9060	9530	9060	11730	6330	9030	9331.76	1.24	5850	9456	9242	9116	8902	8776	9350	9010	57	2700	500	5590	10	1	11469842	1080	25.05	0.45	12	0.40	376.00	20732.00	16680	20231208	-43.53	7110	20231020	32.49	14790	-36.31	20240313	8570	9.92	20240624	16680	-43.53	20231208	7110	32.49	20231020	4.00	N	123420	500	57 억	142124	N	N	892	N	N
103	20240715	110822	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9370	340	2	3.77	242683980	26193	67.79	9060	9380	9060	11730	6330	9030	9265.67	1.24	1728	9456	9242	9116	8902	8776	9350	9010	57	2700	500	5590	10	1	11469842	1075	24.92	0.45	12	0.23	376.00	20732.00	16680	20231208	-43.82	7110	20231020	31.79	14790	-36.65	20240313	8570	9.33	20240624	16680	-43.82	20231208	7110	31.79	20231020	4.00	N	123420	500	57 억	142124	N	N	892	N	N
104	20240715	100823	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9250	220	2	2.44	121909020	13228	34.23	9060	9310	9060	11730	6330	9030	9216.69	1.24	817	9456	9242	9116	8902	8776	9350	9010	57	2700	500	5590	10	1	11469842	1061	24.60	0.45	12	0.12	376.00	20732.00	16680	20231208	-44.54	7110	20231020	30.10	14790	-37.46	20240313	8570	7.93	20240624	16680	-44.54	20231208	7110	30.10	20231020	4.00	N	123420	500	57 억	142124	N	N	892	N	N
105	20240715	090824	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9210	180	2	1.99	39085450	4231	10.95	9060	9310	9060	11730	6330	9030	9240.36	1.24	-1101	9456	9242	9116	8902	8776	9350	9010	57	2700	500	5590	10	1	11469842	1056	24.49	0.44	12	0.04	376.00	20732.00	16680	20231208	-44.78	7110	20231020	29.54	14790	-37.73	20240313	8570	7.47	20240624	16680	-44.78	20231208	7110	29.54	20231020	4.00	N	123420	500	57 억	142124	N	N	892	N	N
106	20240712	160816	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9030	10	2	0.11	350804540	38307	241.67	8990	9330	8990	11720	6320	9020	9157.71	1.13	12829	9373	9196	9103	8926	8833	9150	8880	57	2700	500	5590	10	1	11469842	1036	24.02	0.44	12	0.33	376.00	20732.00	16680	20231208	-45.86	7110	20231020	27.00	14790	-38.95	20240313	8570	5.37	20240624	16680	-45.86	20231208	7110	27.00	20231020	4.02	N	123420	500	57 억	129295	N	N	892	N	N
107	20240712	150822	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9140	120	2	1.33	326747940	35647	224.89	8990	9330	8990	11720	6320	9020	9166.21	1.13	12866	9373	9196	9103	8926	8833	9150	8880	57	2700	500	5590	10	1	11469842	1048	24.31	0.44	12	0.31	376.00	20732.00	16680	20231208	-45.20	7110	20231020	28.55	14790	-38.20	20240313	8570	6.65	20240624	16680	-45.20	20231208	7110	28.55	20231020	4.02	N	123420	500	57 억	129295	N	N	162	N	N
108	20240712	140825	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9110	90	2	1.00	315498680	34415	217.12	8990	9330	8990	11720	6320	9020	9167.48	1.13	12916	9373	9196	9103	8926	8833	9150	8880	57	2700	500	5590	10	1	11469842	1045	24.23	0.44	12	0.30	376.00	20732.00	16680	20231208	-45.38	7110	20231020	28.13	14790	-38.40	20240313	8570	6.30	20240624	16680	-45.38	20231208	7110	28.13	20231020	4.02	N	123420	500	57 억	129295	N	N	162	N	N
109	20240712	130819	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9120	100	2	1.11	296977370	32381	204.28	8990	9330	8990	11720	6320	9020	9171.35	1.13	12986	9373	9196	9103	8926	8833	9150	8880	57	2700	500	5590	10	1	11469842	1046	24.26	0.44	12	0.28	376.00	20732.00	16680	20231208	-45.32	7110	20231020	28.27	14790	-38.34	20240313	8570	6.42	20240624	16680	-45.32	20231208	7110	28.27	20231020	4.02	N	123420	500	57 억	129295	N	N	162	N	N
110	20240712	120821	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9110	90	2	1.00	288484860	31450	198.41	8990	9330	8990	11720	6320	9020	9172.81	1.13	12894	9373	9196	9103	8926	8833	9150	8880	57	2700	500	5590	10	1	11469842	1045	24.23	0.44	12	0.27	376.00	20732.00	16680	20231208	-45.38	7110	20231020	28.13	14790	-38.40	20240313	8570	6.30	20240624	16680	-45.38	20231208	7110	28.13	20231020	4.02	N	123420	500	57 억	129295	N	N	162	N	N
111	20240712	110817	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9160	140	2	1.55	281522550	30689	193.61	8990	9330	8990	11720	6320	9020	9173.40	1.13	12974	9373	9196	9103	8926	8833	9150	8880	57	2700	500	5590	10	1	11469842	1051	24.36	0.44	12	0.27	376.00	20732.00	16680	20231208	-45.08	7110	20231020	28.83	14790	-38.07	20240313	8570	6.88	20240624	16680	-45.08	20231208	7110	28.83	20231020	4.02	N	123420	500	57 억	129295	N	N	162	N	N
112	20240712	100820	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9110	90	2	1.00	203389400	22113	139.51	8990	9330	8990	11720	6320	9020	9197.73	1.13	5609	9373	9196	9103	8926	8833	9150	8880	57	2700	500	5590	10	1	11469842	1045	24.23	0.44	12	0.19	376.00	20732.00	16680	20231208	-45.38	7110	20231020	28.13	14790	-38.40	20240313	8570	6.30	20240624	16680	-45.38	20231208	7110	28.13	20231020	4.02	N	123420	500	57 억	129295	N	N	162	N	N
113	20240712	090816	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9130	110	2	1.22	37931660	4171	26.31	8990	9180	8990	11720	6320	9020	9094.14	1.13	658	9373	9196	9103	8926	8833	9150	8880	57	2700	500	5590	10	1	11469842	1047	24.28	0.44	12	0.04	376.00	20732.00	16680	20231208	-45.26	7110	20231020	28.41	14790	-38.27	20240313	8570	6.53	20240624	16680	-45.26	20231208	7110	28.41	20231020	4.02	N	123420	500	57 억	129295	N	N	162	N	N
114	20240711	160813	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9020	-100	5	-1.10	142597110	15732	82.98	9140	9280	9010	11850	6390	9120	9064.16	1.16	-3388	9360	9240	9080	8960	8800	9300	9020	57	2730	500	5650	10	1	11469842	1035	23.99	0.44	12	0.14	376.00	20732.00	16680	20231208	-45.92	7110	20231020	26.86	14790	-39.01	20240313	8570	5.25	20240624	16680	-45.92	20231208	7110	26.86	20231020	4.03	N	123420	500	57 억	132579	N	N	162	N	N
115	20240711	150819	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9030	-90	5	-0.99	124504360	13726	72.40	9140	9280	9020	11850	6390	9120	9070.70	1.16	-2719	9360	9240	9080	8960	8800	9300	9020	57	2730	500	5650	10	1	11469842	1036	24.02	0.44	12	0.12	376.00	20732.00	16680	20231208	-45.86	7110	20231020	27.00	14790	-38.95	20240313	8570	5.37	20240624	16680	-45.86	20231208	7110	27.00	20231020	4.03	N	123420	500	57 억	132579	N	N	0	N	N
116	20240711	140819	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9030	-90	5	-0.99	97476750	10735	56.62	9140	9280	9030	11850	6390	9120	9080.27	1.16	-976	9360	9240	9080	8960	8800	9300	9020	57	2730	500	5650	10	1	11469842	1036	24.02	0.44	12	0.09	376.00	20732.00	16680	20231208	-45.86	7110	20231020	27.00	14790	-38.95	20240313	8570	5.37	20240624	16680	-45.86	20231208	7110	27.00	20231020	4.03	N	123420	500	57 억	132579	N	N	0	N	N
117	20240711	130817	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9030	-90	5	-0.99	82344620	9060	47.79	9140	9280	9030	11850	6390	9120	9088.81	1.16	-496	9360	9240	9080	8960	8800	9300	9020	57	2730	500	5650	10	1	11469842	1036	24.02	0.44	12	0.08	376.00	20732.00	16680	20231208	-45.86	7110	20231020	27.00	14790	-38.95	20240313	8570	5.37	20240624	16680	-45.86	20231208	7110	27.00	20231020	4.03	N	123420	500	57 억	132579	N	N	0	N	N
118	20240711	120817	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9090	-30	5	-0.33	68713860	7554	39.84	9140	9280	9050	11850	6390	9120	9096.35	1.16	-269	9360	9240	9080	8960	8800	9300	9020	57	2730	500	5650	10	1	11469842	1043	24.18	0.44	12	0.07	376.00	20732.00	16680	20231208	-45.50	7110	20231020	27.85	14790	-38.54	20240313	8570	6.07	20240624	16680	-45.50	20231208	7110	27.85	20231020	4.03	N	123420	500	57 억	132579	N	N	0	N	N
119	20240711	110814	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9090	-30	5	-0.33	58435100	6423	33.88	9140	9280	9050	11850	6390	9120	9097.79	1.16	523	9360	9240	9080	8960	8800	9300	9020	57	2730	500	5650	10	1	11469842	1043	24.18	0.44	12	0.06	376.00	20732.00	16680	20231208	-45.50	7110	20231020	27.85	14790	-38.54	20240313	8570	6.07	20240624	16680	-45.50	20231208	7110	27.85	20231020	4.03	N	123420	500	57 억	132579	N	N	0	N	N
120	20240711	100816	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9090	-30	5	-0.33	35787020	3926	20.71	9140	9280	9050	11850	6390	9120	9115.39	1.16	519	9360	9240	9080	8960	8800	9300	9020	57	2730	500	5650	10	1	11469842	1043	24.18	0.44	12	0.03	376.00	20732.00	16680	20231208	-45.50	7110	20231020	27.85	14790	-38.54	20240313	8570	6.07	20240624	16680	-45.50	20231208	7110	27.85	20231020	4.03	N	123420	500	57 억	132579	N	N	0	N	N
121	20240711	090814	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9120	0	3	0.00	6912130	750	3.96	9140	9280	9120	11850	6390	9120	9216.17	1.16	-179	9360	9240	9080	8960	8800	9300	9020	57	2730	500	5650	10	1	11469842	1046	24.26	0.44	12	0.01	376.00	20732.00	16680	20231208	-45.32	7110	20231020	28.27	14790	-38.34	20240313	8570	6.42	20240624	16680	-45.32	20231208	7110	28.27	20231020	4.03	N	123420	500	57 억	132579	N	N	0	N	N
122	20240710	160812	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9120	40	2	0.44	167716410	18506	108.58	9090	9200	8920	11800	6360	9080	9062.80	1.14	2188	9246	9162	9116	9032	8986	9140	9010	57	2720	500	5620	10	1	11469842	1046	24.26	0.44	12	0.16	376.00	20732.00	16680	20231208	-45.32	7110	20231020	28.27	14790	-38.34	20240313	8570	6.42	20240624	16680	-45.32	20231208	7110	28.27	20231020	4.02	N	123420	500	57 억	130407	N	N	32	N	N
123	20240710	150814	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9110	30	2	0.33	151002670	16672	97.82	9090	9200	8920	11800	6360	9080	9057.26	1.14	2658	9246	9162	9116	9032	8986	9140	9010	57	2720	500	5620	10	1	11469842	1045	24.23	0.44	12	0.15	376.00	20732.00	16680	20231208	-45.38	7110	20231020	28.13	14790	-38.40	20240313	8570	6.30	20240624	16680	-45.38	20231208	7110	28.13	20231020	4.02	N	123420	500	57 억	130407	N	N	32	N	N
124	20240710	140813	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9150	70	2	0.77	130568660	14417	84.59	9090	9200	8920	11800	6360	9080	9056.58	1.14	2018	9246	9162	9116	9032	8986	9140	9010	57	2720	500	5620	10	1	11469842	1049	24.34	0.44	12	0.13	376.00	20732.00	16680	20231208	-45.14	7110	20231020	28.69	14790	-38.13	20240313	8570	6.77	20240624	16680	-45.14	20231208	7110	28.69	20231020	4.02	N	123420	500	57 억	130407	N	N	32	N	N
125	20240710	130813	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9180	100	2	1.10	116325620	12858	75.44	9090	9200	8920	11800	6360	9080	9046.95	1.14	2092	9246	9162	9116	9032	8986	9140	9010	57	2720	500	5620	10	1	11469842	1053	24.41	0.44	12	0.11	376.00	20732.00	16680	20231208	-44.96	7110	20231020	29.11	14790	-37.93	20240313	8570	7.12	20240624	16680	-44.96	20231208	7110	29.11	20231020	4.02	N	123420	500	57 억	130407	N	N	32	N	N
126	20240710	120812	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9170	90	2	0.99	89260910	9903	58.11	9090	9170	8920	11800	6360	9080	9013.52	1.14	1926	9246	9162	9116	9032	8986	9140	9010	57	2720	500	5620	10	1	11469842	1052	24.39	0.44	12	0.09	376.00	20732.00	16680	20231208	-45.02	7110	20231020	28.97	14790	-38.00	20240313	8570	7.00	20240624	16680	-45.02	20231208	7110	28.97	20231020	4.02	N	123420	500	57 억	130407	N	N	32	N	N
127	20240710	110813	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8970	-110	5	-1.21	40887200	4553	26.71	9090	9090	8920	11800	6360	9080	8980.28	1.14	725	9246	9162	9116	9032	8986	9140	9010	57	2720	500	5620	10	1	11469842	1029	23.86	0.43	12	0.04	376.00	20732.00	16680	20231208	-46.22	7110	20231020	26.16	14790	-39.35	20240313	8570	4.67	20240624	16680	-46.22	20231208	7110	26.16	20231020	4.02	N	123420	500	57 억	130407	N	N	32	N	N
128	20240710	100808	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8990	-90	5	-0.99	30574250	3405	19.98	9090	9090	8920	11800	6360	9080	8979.22	1.14	970	9246	9162	9116	9032	8986	9140	9010	57	2720	500	5620	10	1	11469842	1031	23.91	0.43	12	0.03	376.00	20732.00	16680	20231208	-46.10	7110	20231020	26.44	14790	-39.22	20240313	8570	4.90	20240624	16680	-46.10	20231208	7110	26.44	20231020	4.02	N	123420	500	57 억	130407	N	N	32	N	N
129	20240710	090813	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9010	-70	5	-0.77	11291080	1252	7.35	9090	9090	9010	11800	6360	9080	9018.43	1.14	948	9246	9162	9116	9032	8986	9140	9010	57	2720	500	5620	10	1	11469842	1033	23.96	0.43	12	0.01	376.00	20732.00	16680	20231208	-45.98	7110	20231020	26.72	14790	-39.08	20240313	8570	5.13	20240624	16680	-45.98	20231208	7110	26.72	20231020	4.02	N	123420	500	57 억	130407	N	N	32	N	N
130	20240709	160809	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9080	-30	5	-0.33	154673910	16935	118.44	9130	9200	9070	11840	6380	9110	9133.40	1.11	2601	9263	9186	9033	8956	8803	9225	8995	57	2730	500	5640	10	1	11469842	1041	24.15	0.44	12	0.15	376.00	20732.00	16680	20231208	-45.56	7110	20231020	27.71	14790	-38.61	20240313	8570	5.95	20240624	16680	-45.56	20231208	7110	27.71	20231020	4.02	N	123420	500	57 억	127858	N	N	32	N	N
131	20240709	150812	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9100	-10	5	-0.11	144938690	15864	110.95	9130	9200	9070	11840	6380	9110	9136.34	1.11	2898	9263	9186	9033	8956	8803	9225	8995	57	2730	500	5640	10	1	11469842	1044	24.20	0.44	12	0.14	376.00	20732.00	16680	20231208	-45.44	7110	20231020	27.99	14790	-38.47	20240313	8570	6.18	20240624	16680	-45.44	20231208	7110	27.99	20231020	4.02	N	123420	500	57 억	127858	N	N	0	N	N
132	20240709	140812	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9130	20	2	0.22	123738410	13533	94.65	9130	9200	9080	11840	6380	9110	9143.48	1.11	3219	9263	9186	9033	8956	8803	9225	8995	57	2730	500	5640	10	1	11469842	1047	24.28	0.44	12	0.12	376.00	20732.00	16680	20231208	-45.26	7110	20231020	28.41	14790	-38.27	20240313	8570	6.53	20240624	16680	-45.26	20231208	7110	28.41	20231020	4.02	N	123420	500	57 억	127858	N	N	0	N	N
133	20240709	130815	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9140	30	2	0.33	116737310	12765	89.28	9130	9200	9080	11840	6380	9110	9145.14	1.11	3751	9263	9186	9033	8956	8803	9225	8995	57	2730	500	5640	10	1	11469842	1048	24.31	0.44	12	0.11	376.00	20732.00	16680	20231208	-45.20	7110	20231020	28.55	14790	-38.20	20240313	8570	6.65	20240624	16680	-45.20	20231208	7110	28.55	20231020	4.02	N	123420	500	57 억	127858	N	N	0	N	N
134	20240709	120816	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9150	40	2	0.44	114991930	12574	87.94	9130	9200	9080	11840	6380	9110	9145.24	1.11	3652	9263	9186	9033	8956	8803	9225	8995	57	2730	500	5640	10	1	11469842	1049	24.34	0.44	12	0.11	376.00	20732.00	16680	20231208	-45.14	7110	20231020	28.69	14790	-38.13	20240313	8570	6.77	20240624	16680	-45.14	20231208	7110	28.69	20231020	4.02	N	123420	500	57 억	127858	N	N	0	N	N
135	20240709	110816	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9100	-10	5	-0.11	94197070	10291	71.98	9130	9200	9080	11840	6380	9110	9153.39	1.11	3968	9263	9186	9033	8956	8803	9225	8995	57	2730	500	5640	10	1	11469842	1044	24.20	0.44	12	0.09	376.00	20732.00	16680	20231208	-45.44	7110	20231020	27.99	14790	-38.47	20240313	8570	6.18	20240624	16680	-45.44	20231208	7110	27.99	20231020	4.02	N	123420	500	57 억	127858	N	N	0	N	N
136	20240709	100813	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9200	90	2	0.99	77573990	8471	59.25	9130	9200	9080	11840	6380	9110	9157.65	1.11	4244	9263	9186	9033	8956	8803	9225	8995	57	2730	500	5640	10	1	11469842	1055	24.47	0.44	12	0.07	376.00	20732.00	16680	20231208	-44.84	7110	20231020	29.40	14790	-37.80	20240313	8570	7.35	20240624	16680	-44.84	20231208	7110	29.40	20231020	4.02	N	123420	500	57 억	127858	N	N	0	N	N
137	20240709	090811	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9140	30	2	0.33	2374970	260	1.82	9130	9150	9130	11840	6380	9110	9135.48	1.11	-93	9263	9186	9033	8956	8803	9225	8995	57	2730	500	5640	10	1	11469842	1048	24.31	0.44	12	0.00	376.00	20732.00	16680	20231208	-45.20	7110	20231020	28.55	14790	-38.20	20240313	8570	6.65	20240624	16680	-45.20	20231208	7110	28.55	20231020	4.02	N	123420	500	57 억	127858	N	N	0	N	N
138	20240708	160806	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9110	220	2	2.47	126780210	14060	160.94	8880	9110	8880	11550	6230	8890	9017.08	1.06	6676	9063	8976	8893	8806	8723	9020	8850	57	2660	500	5510	10	1	11469842	1045	24.23	0.44	12	0.12	376.00	20732.00	16680	20231208	-45.38	7110	20231020	28.13	14790	-38.40	20240313	8570	6.30	20240624	16680	-45.38	20231208	7110	28.13	20231020	4.04	N	123420	500	57 억	121218	N	N	0	N	N
139	20240708	150807	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9080	190	2	2.14	106833700	11866	135.83	8880	9110	8880	11550	6230	8890	9003.35	1.06	5871	9063	8976	8893	8806	8723	9020	8850	57	2660	500	5510	10	1	11469842	1041	24.15	0.44	12	0.10	376.00	20732.00	16680	20231208	-45.56	7110	20231020	27.71	14790	-38.61	20240313	8570	5.95	20240624	16680	-45.56	20231208	7110	27.71	20231020	4.04	N	123420	500	57 억	121218	N	N	0	N	N
140	20240708	140810	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9080	190	2	2.14	93400050	10386	118.89	8880	9090	8880	11550	6230	8890	8992.88	1.06	5848	9063	8976	8893	8806	8723	9020	8850	57	2660	500	5510	10	1	11469842	1041	24.15	0.44	12	0.09	376.00	20732.00	16680	20231208	-45.56	7110	20231020	27.71	14790	-38.61	20240313	8570	5.95	20240624	16680	-45.56	20231208	7110	27.71	20231020	4.04	N	123420	500	57 억	121218	N	N	0	N	N
141	20240708	130806	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9030	140	2	1.57	55111810	6154	70.44	8880	9040	8880	11550	6230	8890	8955.45	1.06	2713	9063	8976	8893	8806	8723	9020	8850	57	2660	500	5510	10	1	11469842	1036	24.02	0.44	12	0.05	376.00	20732.00	16680	20231208	-45.86	7110	20231020	27.00	14790	-38.95	20240313	8570	5.37	20240624	16680	-45.86	20231208	7110	27.00	20231020	4.04	N	123420	500	57 억	121218	N	N	0	N	N
142	20240708	120808	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9040	150	2	1.69	53071830	5928	67.86	8880	9040	8880	11550	6230	8890	8952.74	1.06	2713	9063	8976	8893	8806	8723	9020	8850	57	2660	500	5510	10	1	11469842	1037	24.04	0.44	12	0.05	376.00	20732.00	16680	20231208	-45.80	7110	20231020	27.14	14790	-38.88	20240313	8570	5.48	20240624	16680	-45.80	20231208	7110	27.14	20231020	4.04	N	123420	500	57 억	121218	N	N	0	N	N
143	20240708	110805	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8970	80	2	0.90	32876480	3687	42.20	8880	8980	8880	11550	6230	8890	8916.86	1.06	1390	9063	8976	8893	8806	8723	9020	8850	57	2660	500	5510	10	1	11469842	1029	23.86	0.43	12	0.03	376.00	20732.00	16680	20231208	-46.22	7110	20231020	26.16	14790	-39.35	20240313	8570	4.67	20240624	16680	-46.22	20231208	7110	26.16	20231020	4.04	N	123420	500	57 억	121218	N	N	0	N	N
144	20240708	100806	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8960	70	2	0.79	28179460	3163	36.21	8880	8970	8880	11550	6230	8890	8909.09	1.06	1177	9063	8976	8893	8806	8723	9020	8850	57	2660	500	5510	10	1	11469842	1028	23.83	0.43	12	0.03	376.00	20732.00	16680	20231208	-46.28	7110	20231020	26.02	14790	-39.42	20240313	8570	4.55	20240624	16680	-46.28	20231208	7110	26.02	20231020	4.04	N	123420	500	57 억	121218	N	N	0	N	N
145	20240708	090806	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8880	-10	5	-0.11	11242100	1265	14.48	8880	8910	8880	11550	6230	8890	8887.04	1.06	345	9063	8976	8893	8806	8723	9020	8850	57	2660	500	5510	10	1	11469842	1019	23.62	0.43	12	0.01	376.00	20732.00	16680	20231208	-46.76	7110	20231020	24.89	14790	-39.96	20240313	8570	3.62	20240624	16680	-46.76	20231208	7110	24.89	20231020	4.04	N	123420	500	57 억	121218	N	N	0	N	N
146	20240705	160802	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8890	90	2	1.02	77445410	8730	38.08	8880	8980	8810	11440	6160	8800	8871.18	1.05	794	9080	8940	8840	8700	8600	8890	8650	57	2640	500	5450	10	1	11469842	1020	23.64	0.43	12	0.08	376.00	20732.00	16680	20231208	-46.70	7110	20231020	25.04	14790	-39.89	20240313	8570	3.73	20240624	16680	-46.70	20231208	7110	25.04	20231020	4.06	N	123420	500	57 억	119986	N	N	0	N	N
147	20240705	150805	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8870	70	2	0.80	73241640	8255	36.01	8880	8980	8810	11440	6160	8800	8872.40	1.05	822	9080	8940	8840	8700	8600	8890	8650	57	2640	500	5450	10	1	11469842	1017	23.59	0.43	12	0.07	376.00	20732.00	16680	20231208	-46.82	7110	20231020	24.75	14790	-40.03	20240313	8570	3.50	20240624	16680	-46.82	20231208	7110	24.75	20231020	4.06	N	123420	500	57 억	119986	N	N	0	N	N
148	20240705	140805	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8870	70	2	0.80	61783760	6961	30.36	8880	8980	8810	11440	6160	8800	8875.70	1.05	986	9080	8940	8840	8700	8600	8890	8650	57	2640	500	5450	10	1	11469842	1017	23.59	0.43	12	0.06	376.00	20732.00	16680	20231208	-46.82	7110	20231020	24.75	14790	-40.03	20240313	8570	3.50	20240624	16680	-46.82	20231208	7110	24.75	20231020	4.06	N	123420	500	57 억	119986	N	N	0	N	N
149	20240705	130804	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8860	60	2	0.68	59888180	6747	29.43	8880	8980	8810	11440	6160	8800	8876.27	1.05	987	9080	8940	8840	8700	8600	8890	8650	57	2640	500	5450	10	1	11469842	1016	23.56	0.43	12	0.06	376.00	20732.00	16680	20231208	-46.88	7110	20231020	24.61	14790	-40.09	20240313	8570	3.38	20240624	16680	-46.88	20231208	7110	24.61	20231020	4.06	N	123420	500	57 억	119986	N	N	0	N	N
150	20240705	120804	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8930	130	2	1.48	45933680	5168	22.54	8880	8980	8810	11440	6160	8800	8888.10	1.05	461	9080	8940	8840	8700	8600	8890	8650	57	2640	500	5450	10	1	11469842	1024	23.75	0.43	12	0.05	376.00	20732.00	16680	20231208	-46.46	7110	20231020	25.60	14790	-39.62	20240313	8570	4.20	20240624	16680	-46.46	20231208	7110	25.60	20231020	4.06	N	123420	500	57 억	119986	N	N	0	N	N
151	20240705	110802	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8840	40	2	0.45	43315310	4874	21.26	8880	8980	8810	11440	6160	8800	8887.01	1.05	490	9080	8940	8840	8700	8600	8890	8650	57	2640	500	5450	10	1	11469842	1014	23.51	0.43	12	0.04	376.00	20732.00	16680	20231208	-47.00	7110	20231020	24.33	14790	-40.23	20240313	8570	3.15	20240624	16680	-47.00	20231208	7110	24.33	20231020	4.06	N	123420	500	57 억	119986	N	N	0	N	N
152	20240705	100802	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8910	110	2	1.25	31721820	3572	15.58	8880	8980	8810	11440	6160	8800	8880.69	1.05	764	9080	8940	8840	8700	8600	8890	8650	57	2640	500	5450	10	1	11469842	1022	23.70	0.43	12	0.03	376.00	20732.00	16680	20231208	-46.58	7110	20231020	25.32	14790	-39.76	20240313	8570	3.97	20240624	16680	-46.58	20231208	7110	25.32	20231020	4.06	N	123420	500	57 억	119986	N	N	0	N	N
153	20240705	090803	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8850	50	2	0.57	867810	98	0.43	8880	8880	8850	11440	6160	8800	8855.20	1.05	0	9080	8940	8840	8700	8600	8890	8650	57	2640	500	5450	10	1	11469842	1015	23.54	0.43	12	0.00	376.00	20732.00	16680	20231208	-46.94	7110	20231020	24.47	14790	-40.16	20240313	8570	3.27	20240624	16680	-46.94	20231208	7110	24.47	20231020	4.06	N	123420	500	57 억	119986	N	N	0	N	N
154	20240704	160759	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8800	-80	5	-0.90	201161380	22786	107.16	8900	8980	8740	11540	6220	8880	8828.30	1.06	-1505	9206	9042	8936	8772	8666	8990	8720	57	2660	500	5500	10	1	11469842	1009	23.40	0.42	12	0.20	376.00	20732.00	16680	20231208	-47.24	7110	20231020	23.77	14790	-40.50	20240313	8570	2.68	20240624	16680	-47.24	20231208	7110	23.77	20231020	4.09	N	123420	500	57 억	121449	N	N	0	N	N
155	20240704	150802	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8780	-100	5	-1.13	193508870	21916	103.07	8900	8980	8740	11540	6220	8880	8829.57	1.06	-1297	9206	9042	8936	8772	8666	8990	8720	57	2660	500	5500	10	1	11469842	1007	23.35	0.42	12	0.19	376.00	20732.00	16680	20231208	-47.36	7110	20231020	23.49	14790	-40.64	20240313	8570	2.45	20240624	16680	-47.36	20231208	7110	23.49	20231020	4.09	N	123420	500	57 억	121449	N	N	0	N	N
156	20240704	140802	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8750	-130	5	-1.46	179386440	20306	95.49	8900	8980	8740	11540	6220	8880	8834.16	1.06	-351	9206	9042	8936	8772	8666	8990	8720	57	2660	500	5500	10	1	11469842	1004	23.27	0.42	12	0.18	376.00	20732.00	16680	20231208	-47.54	7110	20231020	23.07	14790	-40.84	20240313	8570	2.10	20240624	16680	-47.54	20231208	7110	23.07	20231020	4.09	N	123420	500	57 억	121449	N	N	0	N	N
157	20240704	130802	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8780	-100	5	-1.13	145838670	16479	77.50	8900	8980	8780	11540	6220	8880	8849.97	1.06	1750	9206	9042	8936	8772	8666	8990	8720	57	2660	500	5500	10	1	11469842	1007	23.35	0.42	12	0.14	376.00	20732.00	16680	20231208	-47.36	7110	20231020	23.49	14790	-40.64	20240313	8570	2.45	20240624	16680	-47.36	20231208	7110	23.49	20231020	4.09	N	123420	500	57 억	121449	N	N	0	N	N
158	20240704	120802	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8860	-20	5	-0.23	102207140	11525	54.20	8900	8980	8800	11540	6220	8880	8868.30	1.06	2826	9206	9042	8936	8772	8666	8990	8720	57	2660	500	5500	10	1	11469842	1016	23.56	0.43	12	0.10	376.00	20732.00	16680	20231208	-46.88	7110	20231020	24.61	14790	-40.09	20240313	8570	3.38	20240624	16680	-46.88	20231208	7110	24.61	20231020	4.09	N	123420	500	57 억	121449	N	N	0	N	N
159	20240704	110800	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8870	-10	5	-0.11	92273090	10402	48.92	8900	8980	8800	11540	6220	8880	8870.71	1.06	3115	9206	9042	8936	8772	8666	8990	8720	57	2660	500	5500	10	1	11469842	1017	23.59	0.43	12	0.09	376.00	20732.00	16680	20231208	-46.82	7110	20231020	24.75	14790	-40.03	20240313	8570	3.50	20240624	16680	-46.82	20231208	7110	24.75	20231020	4.09	N	123420	500	57 억	121449	N	N	0	N	N
160	20240704	100800	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8920	40	2	0.45	84904370	9573	45.02	8900	8980	8800	11540	6220	8880	8869.15	1.06	3456	9206	9042	8936	8772	8666	8990	8720	57	2660	500	5500	10	1	11469842	1023	23.72	0.43	12	0.08	376.00	20732.00	16680	20231208	-46.52	7110	20231020	25.46	14790	-39.69	20240313	8570	4.08	20240624	16680	-46.52	20231208	7110	25.46	20231020	4.09	N	123420	500	57 억	121449	N	N	0	N	N
161	20240704	090802	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8830	-50	5	-0.56	36036430	4049	19.04	8900	8970	8800	11540	6220	8880	8900.08	1.06	1858	9206	9042	8936	8772	8666	8990	8720	57	2660	500	5500	10	1	11469842	1013	23.48	0.43	12	0.04	376.00	20732.00	16680	20231208	-47.06	7110	20231020	24.19	14790	-40.30	20240313	8570	3.03	20240624	16680	-47.06	20231208	7110	24.19	20231020	4.09	N	123420	500	57 억	121449	N	N	0	N	N
162	20240703	160757	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8880	-170	5	-1.88	187477290	21012	72.46	9060	9100	8830	11760	6340	9050	8922.44	1.06	-953	9403	9226	9093	8916	8783	9315	9005	57	2710	500	5610	10	1	11469842	1019	23.62	0.43	12	0.18	376.00	20732.00	16680	20231208	-46.76	7110	20231020	24.89	14790	-39.96	20240313	8570	3.62	20240624	16680	-46.76	20231208	7110	24.89	20231020	4.09	N	123420	500	57 억	121365	N	N	0	N	N
163	20240703	150800	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8910	-140	5	-1.55	169210220	18956	65.37	9060	9100	8830	11760	6340	9050	8926.47	1.06	-25	9403	9226	9093	8916	8783	9315	9005	57	2710	500	5610	10	1	11469842	1022	23.70	0.43	12	0.17	376.00	20732.00	16680	20231208	-46.58	7110	20231020	25.32	14790	-39.76	20240313	8570	3.97	20240624	16680	-46.58	20231208	7110	25.32	20231020	4.09	N	123420	500	57 억	121365	N	N	0	N	N
164	20240703	140800	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9020	-30	5	-0.33	88407340	9855	33.99	9060	9100	8890	11760	6340	9050	8970.81	1.06	-2121	9403	9226	9093	8916	8783	9315	9005	57	2710	500	5610	10	1	11469842	1035	23.99	0.44	12	0.09	376.00	20732.00	16680	20231208	-45.92	7110	20231020	26.86	14790	-39.01	20240313	8570	5.25	20240624	16680	-45.92	20231208	7110	26.86	20231020	4.09	N	123420	500	57 억	121365	N	N	0	N	N
165	20240703	130759	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9000	-50	5	-0.55	79732030	8890	30.66	9060	9100	8890	11760	6340	9050	8968.73	1.06	-1980	9403	9226	9093	8916	8783	9315	9005	57	2710	500	5610	10	1	11469842	1032	23.94	0.43	12	0.08	376.00	20732.00	16680	20231208	-46.04	7110	20231020	26.58	14790	-39.15	20240313	8570	5.02	20240624	16680	-46.04	20231208	7110	26.58	20231020	4.09	N	123420	500	57 억	121365	N	N	0	N	N
166	20240703	120758	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9000	-50	5	-0.55	69356230	7736	26.68	9060	9100	8890	11760	6340	9050	8965.39	1.06	-1529	9403	9226	9093	8916	8783	9315	9005	57	2710	500	5610	10	1	11469842	1032	23.94	0.43	12	0.07	376.00	20732.00	16680	20231208	-46.04	7110	20231020	26.58	14790	-39.15	20240313	8570	5.02	20240624	16680	-46.04	20231208	7110	26.58	20231020	4.09	N	123420	500	57 억	121365	N	N	0	N	N
167	20240703	110801	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8950	-100	5	-1.10	61088800	6812	23.49	9060	9100	8890	11760	6340	9050	8967.82	1.06	-1458	9403	9226	9093	8916	8783	9315	9005	57	2710	500	5610	10	1	11469842	1027	23.80	0.43	12	0.06	376.00	20732.00	16680	20231208	-46.34	7110	20231020	25.88	14790	-39.49	20240313	8570	4.43	20240624	16680	-46.34	20231208	7110	25.88	20231020	4.09	N	123420	500	57 억	121365	N	N	0	N	N
168	20240703	100801	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8970	-80	5	-0.88	29839160	3308	11.41	9060	9100	8970	11760	6340	9050	9020.30	1.06	-494	9403	9226	9093	8916	8783	9315	9005	57	2710	500	5610	10	1	11469842	1029	23.86	0.43	12	0.03	376.00	20732.00	16680	20231208	-46.22	7110	20231020	26.16	14790	-39.35	20240313	8570	4.67	20240624	16680	-46.22	20231208	7110	26.16	20231020	4.09	N	123420	500	57 억	121365	N	N	0	N	N
169	20240703	090758	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9050	0	3	0.00	8791520	971	3.35	9060	9100	9050	11760	6340	9050	9054.09	1.06	-130	9403	9226	9093	8916	8783	9315	9005	57	2710	500	5610	10	1	11469842	1038	24.07	0.44	12	0.01	376.00	20732.00	16680	20231208	-45.74	7110	20231020	27.29	14790	-38.81	20240313	8570	5.60	20240624	16680	-45.74	20231208	7110	27.29	20231020	4.09	N	123420	500	57 억	121365	N	N	0	N	N
170	20240702	160756	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9050	-80	5	-0.88	255398630	28066	131.75	9030	9270	8960	11860	6400	9130	9099.98	1.11	6415	9256	9192	9076	9012	8896	9225	9045	57	2730	500	5660	10	1	11469842	1038	24.07	0.44	12	0.24	376.00	20732.00	16680	20231208	-45.74	7110	20231020	27.29	14790	-38.81	20240313	8570	5.60	20240624	16680	-45.74	20231208	7110	27.29	20231020	4.09	N	123420	500	57 억	126761	N	N	0	N	N
171	20240702	150757	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9110	-20	5	-0.22	241426720	26525	124.51	9030	9270	8960	11860	6400	9130	9101.86	1.11	6722	9256	9192	9076	9012	8896	9225	9045	57	2730	500	5660	10	1	11469842	1045	24.23	0.44	12	0.23	376.00	20732.00	16680	20231208	-45.38	7110	20231020	28.13	14790	-38.40	20240313	8570	6.30	20240624	16680	-45.38	20231208	7110	28.13	20231020	4.09	N	123420	500	57 억	126761	N	N	0	N	N
172	20240702	140758	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9110	-20	5	-0.22	232548920	25552	119.95	9030	9270	8960	11860	6400	9130	9101.01	1.11	6817	9256	9192	9076	9012	8896	9225	9045	57	2730	500	5660	10	1	11469842	1045	24.23	0.44	12	0.22	376.00	20732.00	16680	20231208	-45.38	7110	20231020	28.13	14790	-38.40	20240313	8570	6.30	20240624	16680	-45.38	20231208	7110	28.13	20231020	4.09	N	123420	500	57 억	126761	N	N	0	N	N
173	20240702	130757	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9160	30	2	0.33	221098590	24299	114.06	9030	9270	8960	11860	6400	9130	9099.08	1.11	6950	9256	9192	9076	9012	8896	9225	9045	57	2730	500	5660	10	1	11469842	1051	24.36	0.44	12	0.21	376.00	20732.00	16680	20231208	-45.08	7110	20231020	28.83	14790	-38.07	20240313	8570	6.88	20240624	16680	-45.08	20231208	7110	28.83	20231020	4.09	N	123420	500	57 억	126761	N	N	0	N	N
174	20240702	120758	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9210	80	2	0.88	210315410	23123	108.54	9030	9270	8960	11860	6400	9130	9095.51	1.11	6993	9256	9192	9076	9012	8896	9225	9045	57	2730	500	5660	10	1	11469842	1056	24.49	0.44	12	0.20	376.00	20732.00	16680	20231208	-44.78	7110	20231020	29.54	14790	-37.73	20240313	8570	7.47	20240624	16680	-44.78	20231208	7110	29.54	20231020	4.09	N	123420	500	57 억	126761	N	N	0	N	N
175	20240702	110757	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9140	10	2	0.11	122434840	13549	63.60	9030	9150	8960	11860	6400	9130	9036.45	1.11	2952	9256	9192	9076	9012	8896	9225	9045	57	2730	500	5660	10	1	11469842	1048	24.31	0.44	12	0.12	376.00	20732.00	16680	20231208	-45.20	7110	20231020	28.55	14790	-38.20	20240313	8570	6.65	20240624	16680	-45.20	20231208	7110	28.55	20231020	4.09	N	123420	500	57 억	126761	N	N	0	N	N
176	20240702	100757	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9040	-90	5	-0.99	88880090	9835	46.17	9030	9150	8980	11860	6400	9130	9037.12	1.11	1121	9256	9192	9076	9012	8896	9225	9045	57	2730	500	5660	10	1	11469842	1037	24.04	0.44	12	0.09	376.00	20732.00	16680	20231208	-45.80	7110	20231020	27.14	14790	-38.88	20240313	8570	5.48	20240624	16680	-45.80	20231208	7110	27.14	20231020	4.09	N	123420	500	57 억	126761	N	N	0	N	N
177	20240702	090758	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9150	20	2	0.22	43763870	4836	22.70	9030	9150	9020	11860	6400	9130	9049.60	1.11	1523	9256	9192	9076	9012	8896	9225	9045	57	2730	500	5660	10	1	11469842	1049	24.34	0.44	12	0.04	376.00	20732.00	16680	20231208	-45.14	7110	20231020	28.69	14790	-38.13	20240313	8570	6.77	20240624	16680	-45.14	20231208	7110	28.69	20231020	4.09	N	123420	500	57 억	126761	N	N	0	N	N
178	20240701	160755	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9130	100	2	1.11	192352100	21241	88.68	8960	9140	8960	11730	6330	9030	9055.67	0.99	3491	9430	9230	9020	8820	8610	9330	8920	57	2700	500	5590	10	1	11469842	1047	24.28	0.44	12	0.19	376.00	20732.00	16680	20231208	-45.26	7110	20231020	28.41	14790	-38.27	20240313	8570	6.53	20240624	16680	-45.26	20231208	7110	28.41	20231020	4.11	N	123420	500	57 억	113270	N	N	0	N	N
179	20240701	150756	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9090	60	2	0.66	181346770	20033	83.63	8960	9130	8960	11730	6330	9030	9052.40	0.99	3484	9430	9230	9020	8820	8610	9330	8920	57	2700	500	5590	10	1	11469842	1043	24.18	0.44	12	0.17	376.00	20732.00	16680	20231208	-45.50	7110	20231020	27.85	14790	-38.54	20240313	8570	6.07	20240624	16680	-45.50	20231208	7110	27.85	20231020	4.11	N	123420	500	57 억	113270	N	N	0	N	N
180	20240701	140755	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9120	90	2	1.00	175225540	19361	80.83	8960	9130	8960	11730	6330	9030	9050.44	0.99	3672	9430	9230	9020	8820	8610	9330	8920	57	2700	500	5590	10	1	11469842	1046	24.26	0.44	12	0.17	376.00	20732.00	16680	20231208	-45.32	7110	20231020	28.27	14790	-38.34	20240313	8570	6.42	20240624	16680	-45.32	20231208	7110	28.27	20231020	4.11	N	123420	500	57 억	113270	N	N	0	N	N
181	20240701	130755	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9130	100	2	1.11	162677970	17985	75.08	8960	9130	8960	11730	6330	9030	9045.20	0.99	4209	9430	9230	9020	8820	8610	9330	8920	57	2700	500	5590	10	1	11469842	1047	24.28	0.44	12	0.16	376.00	20732.00	16680	20231208	-45.26	7110	20231020	28.41	14790	-38.27	20240313	8570	6.53	20240624	16680	-45.26	20231208	7110	28.41	20231020	4.11	N	123420	500	57 억	113270	N	N	0	N	N
182	20240701	120756	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9050	20	2	0.22	158817340	17561	73.31	8960	9110	8960	11730	6330	9030	9043.75	0.99	4222	9430	9230	9020	8820	8610	9330	8920	57	2700	500	5590	10	1	11469842	1038	24.07	0.44	12	0.15	376.00	20732.00	16680	20231208	-45.74	7110	20231020	27.29	14790	-38.81	20240313	8570	5.60	20240624	16680	-45.74	20231208	7110	27.29	20231020	4.11	N	123420	500	57 억	113270	N	N	0	N	N
183	20240701	110754	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9030	0	3	0.00	139716520	15456	64.53	8960	9110	8960	11730	6330	9030	9039.63	0.99	2825	9430	9230	9020	8820	8610	9330	8920	57	2700	500	5590	10	1	11469842	1036	24.02	0.44	12	0.13	376.00	20732.00	16680	20231208	-45.86	7110	20231020	27.00	14790	-38.95	20240313	8570	5.37	20240624	16680	-45.86	20231208	7110	27.00	20231020	4.11	N	123420	500	57 억	113270	N	N	0	N	N
184	20240701	100753	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9030	0	3	0.00	93958680	10417	43.49	8960	9090	8960	11730	6330	9030	9019.74	0.99	2620	9430	9230	9020	8820	8610	9330	8920	57	2700	500	5590	10	1	11469842	1036	24.02	0.44	12	0.09	376.00	20732.00	16680	20231208	-45.86	7110	20231020	27.00	14790	-38.95	20240313	8570	5.37	20240624	16680	-45.86	20231208	7110	27.00	20231020	4.11	N	123420	500	57 억	113270	N	N	0	N	N
185	20240701	090752	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9020	-10	5	-0.11	27099280	3021	12.61	8960	9050	8960	11730	6330	9030	8970.30	0.99	752	9430	9230	9020	8820	8610	9330	8920	57	2700	500	5590	10	1	11469842	1035	23.99	0.44	12	0.03	376.00	20732.00	16680	20231208	-45.92	7110	20231020	26.86	14790	-39.01	20240313	8570	5.25	20240624	16680	-45.92	20231208	7110	26.86	20231020	4.11	N	123420	500	57 억	113270	N	N	0	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History