KissMeData/205500/price/prices-20240701.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240731	160951	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1424	-4	5	-0.28	53264800	38551	57.53	1428	1436	1320	1856	1000	1428	1381.67	0.19	3300	1494	1460	1420	1386	1346	1441	1367	260	428	500	910	1	1	51928120	739	-5.52	2.46	12	0.07	-258.00	580.00	2325	20230725	-38.75	1000	20231010	42.40	2245	-36.57	20240207	1320	7.88	20240731	2245	-36.57	20240207	1000	42.40	20231010	0.08	N	205500	500	259 억	98381	N	N	N	N
3	20240731	151005	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1421	-7	5	-0.49	51225212	37118	55.39	1428	1436	1320	1856	1000	1428	1380.06	0.19	3427	1494	1460	1420	1386	1346	1441	1367	260	428	500	910	1	1	51928120	738	-5.51	2.45	12	0.07	-258.00	580.00	2325	20230725	-38.88	1000	20231010	42.10	2245	-36.70	20240207	1320	7.65	20240731	2245	-36.70	20240207	1000	42.10	20231010	0.08	N	205500	500	259 억	98381	N	N	N	N
4	20240731	141004	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1402	-26	5	-1.82	47151261	34214	51.06	1428	1436	1320	1856	1000	1428	1378.13	0.19	3432	1494	1460	1420	1386	1346	1441	1367	260	428	500	910	1	1	51928120	728	-5.43	2.42	12	0.07	-258.00	580.00	2325	20230725	-39.70	1000	20231010	40.20	2245	-37.55	20240207	1320	6.21	20240731	2245	-37.55	20240207	1000	40.20	20231010	0.08	N	205500	500	259 억	98381	N	N	N	N
5	20240731	131000	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1419	-9	5	-0.63	44786978	32539	48.56	1428	1436	1320	1856	1000	1428	1376.41	0.19	3613	1494	1460	1420	1386	1346	1441	1367	260	428	500	910	1	1	51928120	737	-5.50	2.45	12	0.06	-258.00	580.00	2325	20230725	-38.97	1000	20231010	41.90	2245	-36.79	20240207	1320	7.50	20240731	2245	-36.79	20240207	1000	41.90	20231010	0.08	N	205500	500	259 억	98381	N	N	N	N
6	20240731	121000	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1394	-34	5	-2.38	40807349	29691	44.31	1428	1436	1320	1856	1000	1428	1374.40	0.19	3628	1494	1460	1420	1386	1346	1441	1367	260	428	500	910	1	1	51928120	724	-5.40	2.40	12	0.06	-258.00	580.00	2325	20230725	-40.04	1000	20231010	39.40	2245	-37.91	20240207	1320	5.61	20240731	2245	-37.91	20240207	1000	39.40	20231010	0.08	N	205500	500	259 억	98381	N	N	N	N
7	20240731	111003	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1398	-30	5	-2.10	39977541	29096	43.42	1428	1436	1320	1856	1000	1428	1373.99	0.19	3685	1494	1460	1420	1386	1346	1441	1367	260	428	500	910	1	1	51928120	726	-5.42	2.41	12	0.06	-258.00	580.00	2325	20230725	-39.87	1000	20231010	39.80	2245	-37.73	20240207	1320	5.91	20240731	2245	-37.73	20240207	1000	39.80	20231010	0.08	N	205500	500	259 억	98381	N	N	N	N
8	20240731	100958	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1428	0	3	0.00	1567943	1095	1.63	1428	1436	1413	1856	1000	1428	1431.91	0.19	-185	1494	1460	1420	1386	1346	1441	1367	260	428	500	910	1	1	51928120	742	-5.53	2.46	12	0.00	-258.00	580.00	2325	20230725	-38.58	1000	20231010	42.80	2245	-36.39	20240207	1380	3.48	20240730	2245	-36.39	20240207	1000	42.80	20231010	0.08	N	205500	500	259 억	98381	N	N	N	N
9	20240731	090959	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1435	7	2	0.49	1071375	747	1.11	1428	1436	1428	1856	1000	1428	1434.24	0.19	-185	1494	1460	1420	1386	1346	1441	1367	260	428	500	910	1	1	51928120	745	-5.56	2.47	12	0.00	-258.00	580.00	2325	20230725	-38.28	1000	20231010	43.50	2245	-36.08	20240207	1380	3.99	20240730	2245	-36.08	20240207	1000	43.50	20231010	0.08	N	205500	500	259 억	98381	N	N	N	N
10	20240730	160935	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1428	-8	5	-0.56	94141543	67008	738.38	1454	1454	1380	1866	1006	1436	1404.93	0.18	6089	1454	1444	1429	1419	1404	1450	1425	260	430	500	910	1	1	51928120	742	-5.53	2.46	12	0.13	-258.00	580.00	2325	20230725	-38.58	1000	20231010	42.80	2245	-36.39	20240207	1380	3.48	20240730	2245	-36.39	20240207	1000	42.80	20231010	0.09	N	205500	500	259 억	95899	N	N	N	N
11	20240730	150953	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1409	-27	5	-1.88	77586423	55343	609.84	1454	1454	1380	1866	1006	1436	1401.92	0.18	6416	1454	1444	1429	1419	1404	1450	1425	260	430	500	910	1	1	51928120	732	-5.46	2.43	12	0.11	-258.00	580.00	2325	20230725	-39.40	1000	20231010	40.90	2245	-37.24	20240207	1380	2.10	20240730	2245	-37.24	20240207	1000	40.90	20231010	0.09	N	205500	500	259 억	95899	N	N	N	N
12	20240730	140942	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1403	-33	5	-2.30	40513229	28813	317.50	1454	1454	1393	1866	1006	1436	1406.07	0.18	3591	1454	1444	1429	1419	1404	1450	1425	260	430	500	910	1	1	51928120	729	-5.44	2.42	12	0.06	-258.00	580.00	2325	20230725	-39.66	1000	20231010	40.30	2245	-37.51	20240207	1389	1.01	20240618	2245	-37.51	20240207	1000	40.30	20231010	0.09	N	205500	500	259 억	95899	N	N	N	N
13	20240730	130945	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1406	-30	5	-2.09	26410856	18730	206.39	1454	1454	1406	1866	1006	1436	1410.08	0.18	3492	1454	1444	1429	1419	1404	1450	1425	260	430	500	910	1	1	51928120	730	-5.45	2.42	12	0.04	-258.00	580.00	2325	20230725	-39.53	1000	20231010	40.60	2245	-37.37	20240207	1389	1.22	20240618	2245	-37.37	20240207	1000	40.60	20231010	0.09	N	205500	500	259 억	95899	N	N	N	N
14	20240730	120939	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1409	-27	5	-1.88	21164062	15002	165.31	1454	1454	1407	1866	1006	1436	1410.75	0.18	3434	1454	1444	1429	1419	1404	1450	1425	260	430	500	910	1	1	51928120	732	-5.46	2.43	12	0.03	-258.00	580.00	2325	20230725	-39.40	1000	20231010	40.90	2245	-37.24	20240207	1389	1.44	20240618	2245	-37.24	20240207	1000	40.90	20231010	0.09	N	205500	500	259 억	95899	N	N	N	N
15	20240730	110945	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1413	-23	5	-1.60	17961690	12731	140.29	1454	1454	1407	1866	1006	1436	1410.86	0.18	3546	1454	1444	1429	1419	1404	1450	1425	260	430	500	910	1	1	51928120	734	-5.48	2.44	12	0.02	-258.00	580.00	2325	20230725	-39.23	1000	20231010	41.30	2245	-37.06	20240207	1389	1.73	20240618	2245	-37.06	20240207	1000	41.30	20231010	0.09	N	205500	500	259 억	95899	N	N	N	N
16	20240730	100951	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1415	-21	5	-1.46	16942488	12010	132.34	1454	1454	1407	1866	1006	1436	1410.70	0.18	3544	1454	1444	1429	1419	1404	1450	1425	260	430	500	910	1	1	51928120	735	-5.48	2.44	12	0.02	-258.00	580.00	2325	20230725	-39.14	1000	20231010	41.50	2245	-36.97	20240207	1389	1.87	20240618	2245	-36.97	20240207	1000	41.50	20231010	0.09	N	205500	500	259 억	95899	N	N	N	N
17	20240730	090956	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1409	-27	5	-1.88	7859072	5564	61.31	1454	1454	1407	1866	1006	1436	1412.49	0.18	2564	1454	1444	1429	1419	1404	1450	1425	260	430	500	910	1	1	51928120	732	-5.46	2.43	12	0.01	-258.00	580.00	2325	20230725	-39.40	1000	20231010	40.90	2245	-37.24	20240207	1389	1.44	20240618	2245	-37.24	20240207	1000	40.90	20231010	0.09	N	205500	500	259 억	95899	N	N	N	N
18	20240729	160934	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1436	5	2	0.35	12822341	8973	33.98	1431	1439	1414	1860	1002	1431	1428.99	0.19	-245	1487	1458	1440	1411	1393	1450	1403	260	429	500	910	1	1	51928120	746	-5.57	2.48	12	0.02	-258.00	580.00	2325	20230725	-38.24	1000	20231010	43.60	2245	-36.04	20240207	1389	3.38	20240618	2245	-36.04	20240207	1000	43.60	20231010	0.09	N	205500	500	259 억	96144	N	N	N	N
19	20240729	150949	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1432	1	2	0.07	8814970	6181	23.40	1431	1435	1414	1860	1002	1431	1426.14	0.19	-231	1487	1458	1440	1411	1393	1450	1403	260	429	500	910	1	1	51928120	744	-5.55	2.47	12	0.01	-258.00	580.00	2325	20230725	-38.41	1000	20231010	43.20	2245	-36.21	20240207	1389	3.10	20240618	2245	-36.21	20240207	1000	43.20	20231010	0.09	N	205500	500	259 억	96144	N	N	N	N
20	20240729	140953	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1427	-4	5	-0.28	4298400	3014	11.41	1431	1435	1414	1860	1002	1431	1426.14	0.19	-249	1487	1458	1440	1411	1393	1450	1403	260	429	500	910	1	1	51928120	741	-5.53	2.46	12	0.01	-258.00	580.00	2325	20230725	-38.62	1000	20231010	42.70	2245	-36.44	20240207	1389	2.74	20240618	2245	-36.44	20240207	1000	42.70	20231010	0.09	N	205500	500	259 억	96144	N	N	N	N
21	20240729	130953	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1430	-1	5	-0.07	3534656	2479	9.39	1431	1435	1414	1860	1002	1431	1425.84	0.19	-249	1487	1458	1440	1411	1393	1450	1403	260	429	500	910	1	1	51928120	743	-5.54	2.47	12	0.00	-258.00	580.00	2325	20230725	-38.49	1000	20231010	43.00	2245	-36.30	20240207	1389	2.95	20240618	2245	-36.30	20240207	1000	43.00	20231010	0.09	N	205500	500	259 억	96144	N	N	N	N
22	20240729	120950	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1430	-1	5	-0.07	3325903	2333	8.83	1431	1435	1414	1860	1002	1431	1425.59	0.19	-249	1487	1458	1440	1411	1393	1450	1403	260	429	500	910	1	1	51928120	743	-5.54	2.47	12	0.00	-258.00	580.00	2325	20230725	-38.49	1000	20231010	43.00	2245	-36.30	20240207	1389	2.95	20240618	2245	-36.30	20240207	1000	43.00	20231010	0.09	N	205500	500	259 억	96144	N	N	N	N
23	20240729	110941	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1431	0	3	0.00	2391591	1676	6.35	1431	1435	1423	1860	1002	1431	1426.96	0.19	-249	1487	1458	1440	1411	1393	1450	1403	260	429	500	910	1	1	51928120	743	-5.55	2.47	12	0.00	-258.00	580.00	2325	20230725	-38.45	1000	20231010	43.10	2245	-36.26	20240207	1389	3.02	20240618	2245	-36.26	20240207	1000	43.10	20231010	0.09	N	205500	500	259 억	96144	N	N	N	N
24	20240729	100938	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1431	0	3	0.00	534408	373	1.41	1431	1435	1423	1860	1002	1431	1432.73	0.19	-249	1487	1458	1440	1411	1393	1450	1403	260	429	500	910	1	1	51928120	743	-5.55	2.47	12	0.00	-258.00	580.00	2325	20230725	-38.45	1000	20231010	43.10	2245	-36.26	20240207	1389	3.02	20240618	2245	-36.26	20240207	1000	43.10	20231010	0.09	N	205500	500	259 억	96144	N	N	N	N
25	20240729	090937	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1434	3	2	0.21	2865	2	0.01	1431	1434	1431	1860	1002	1431	1432.50	0.19	0	1487	1458	1440	1411	1393	1450	1403	260	429	500	910	1	1	51928120	745	-5.56	2.47	12	0.00	-258.00	580.00	2325	20230725	-38.32	1000	20231010	43.40	2245	-36.12	20240207	1389	3.24	20240618	2245	-36.12	20240207	1000	43.40	20231010	0.09	N	205500	500	259 억	96144	N	N	N	N
26	20240726	160924	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1431	-14	5	-0.97	37718214	26410	63.30	1467	1469	1422	1878	1012	1445	1428.18	0.19	3597	1501	1472	1445	1416	1389	1459	1403	260	433	500	920	1	1	51928120	743	-5.55	2.47	12	0.05	-258.00	580.00	2370	20230720	-39.62	1000	20231010	43.10	2245	-36.26	20240207	1389	3.02	20240618	2245	-36.26	20240207	1000	43.10	20231010	0.10	N	205500	500	259 억	96510	N	N	N	N
27	20240726	150933	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1431	-14	5	-0.97	26471466	18535	44.43	1467	1469	1422	1878	1012	1445	1428.19	0.19	3710	1501	1472	1445	1416	1389	1459	1403	260	433	500	920	1	1	51928120	743	-5.55	2.47	12	0.04	-258.00	580.00	2370	20230720	-39.62	1000	20231010	43.10	2245	-36.26	20240207	1389	3.02	20240618	2245	-36.26	20240207	1000	43.10	20231010	0.10	N	205500	500	259 억	96510	N	N	N	N
28	20240726	140933	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1433	-12	5	-0.83	20009666	14014	33.59	1467	1469	1422	1878	1012	1445	1427.83	0.19	3840	1501	1472	1445	1416	1389	1459	1403	260	433	500	920	1	1	51928120	744	-5.55	2.47	12	0.03	-258.00	580.00	2370	20230720	-39.54	1000	20231010	43.30	2245	-36.17	20240207	1389	3.17	20240618	2245	-36.17	20240207	1000	43.30	20231010	0.10	N	205500	500	259 억	96510	N	N	N	N
29	20240726	130935	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1429	-16	5	-1.11	19867716	13915	33.35	1467	1469	1422	1878	1012	1445	1427.79	0.19	3840	1501	1472	1445	1416	1389	1459	1403	260	433	500	920	1	1	51928120	742	-5.54	2.46	12	0.03	-258.00	580.00	2370	20230720	-39.70	1000	20231010	42.90	2245	-36.35	20240207	1389	2.88	20240618	2245	-36.35	20240207	1000	42.90	20231010	0.10	N	205500	500	259 억	96510	N	N	N	N
30	20240726	120939	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1435	-10	5	-0.69	17245198	12084	28.96	1467	1469	1422	1878	1012	1445	1427.11	0.19	4046	1501	1472	1445	1416	1389	1459	1403	260	433	500	920	1	1	51928120	745	-5.56	2.47	12	0.02	-258.00	580.00	2370	20230720	-39.45	1000	20231010	43.50	2245	-36.08	20240207	1389	3.31	20240618	2245	-36.08	20240207	1000	43.50	20231010	0.10	N	205500	500	259 억	96510	N	N	N	N
31	20240726	110939	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1430	-15	5	-1.04	14302360	10019	24.01	1467	1469	1422	1878	1012	1445	1427.52	0.19	4065	1501	1472	1445	1416	1389	1459	1403	260	433	500	920	1	1	51928120	743	-5.54	2.47	12	0.02	-258.00	580.00	2370	20230720	-39.66	1000	20231010	43.00	2245	-36.30	20240207	1389	2.95	20240618	2245	-36.30	20240207	1000	43.00	20231010	0.10	N	205500	500	259 억	96510	N	N	N	N
32	20240726	100932	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1432	-13	5	-0.90	12668013	8880	21.28	1467	1469	1422	1878	1012	1445	1426.58	0.19	4163	1501	1472	1445	1416	1389	1459	1403	260	433	500	920	1	1	51928120	744	-5.55	2.47	12	0.02	-258.00	580.00	2370	20230720	-39.58	1000	20231010	43.20	2245	-36.21	20240207	1389	3.10	20240618	2245	-36.21	20240207	1000	43.20	20231010	0.10	N	205500	500	259 억	96510	N	N	N	N
33	20240726	090929	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1449	4	2	0.28	188098	130	0.31	1467	1469	1445	1878	1012	1445	1446.91	0.19	97	1501	1472	1445	1416	1389	1459	1403	260	433	500	920	1	1	51928120	752	-5.62	2.50	12	0.00	-258.00	580.00	2370	20230720	-38.86	1000	20231010	44.90	2245	-35.46	20240207	1389	4.32	20240618	2245	-35.46	20240207	1000	44.90	20231010	0.10	N	205500	500	259 억	96510	N	N	N	N
34	20240725	160930	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1445	-25	5	-1.70	59818642	41720	287.76	1474	1474	1418	1911	1029	1470	1433.81	0.18	2481	1502	1486	1471	1455	1440	1478	1447	260	441	500	940	1	1	51928120	750	-5.60	2.49	12	0.08	-258.00	580.00	2370	20230720	-39.03	1000	20231010	44.50	2245	-35.63	20240207	1389	4.03	20240618	2325	-37.85	20230725	1000	44.50	20231010	0.10	N	205500	500	259 억	94123	N	N	N	N
35	20240725	150941	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1445	-25	5	-1.70	52819901	36872	254.32	1474	1474	1418	1911	1029	1470	1432.52	0.18	2782	1502	1486	1471	1455	1440	1478	1447	260	441	500	940	1	1	51928120	750	-5.60	2.49	12	0.07	-258.00	580.00	2370	20230720	-39.03	1000	20231010	44.50	2245	-35.63	20240207	1389	4.03	20240618	2325	-37.85	20230725	1000	44.50	20231010	0.10	N	205500	500	259 억	94123	N	N	N	N
36	20240725	140937	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1443	-27	5	-1.84	38748649	27044	186.54	1474	1474	1418	1911	1029	1470	1432.80	0.18	2406	1502	1486	1471	1455	1440	1478	1447	260	441	500	940	1	1	51928120	749	-5.59	2.49	12	0.05	-258.00	580.00	2370	20230720	-39.11	1000	20231010	44.30	2245	-35.72	20240207	1389	3.89	20240618	2325	-37.94	20230725	1000	44.30	20231010	0.10	N	205500	500	259 억	94123	N	N	N	N
37	20240725	130930	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1447	-23	5	-1.56	17166919	11919	82.21	1474	1474	1427	1911	1029	1470	1440.30	0.18	-149	1502	1486	1471	1455	1440	1478	1447	260	441	500	940	1	1	51928120	751	-5.61	2.49	12	0.02	-258.00	580.00	2370	20230720	-38.95	1000	20231010	44.70	2245	-35.55	20240207	1389	4.18	20240618	2325	-37.76	20230725	1000	44.70	20231010	0.10	N	205500	500	259 억	94123	N	N	N	N
38	20240725	120937	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1451	-19	5	-1.29	16512505	11467	79.09	1474	1474	1427	1911	1029	1470	1440.00	0.18	-115	1502	1486	1471	1455	1440	1478	1447	260	441	500	940	1	1	51928120	753	-5.62	2.50	12	0.02	-258.00	580.00	2370	20230720	-38.78	1000	20231010	45.10	2245	-35.37	20240207	1389	4.46	20240618	2325	-37.59	20230725	1000	45.10	20231010	0.10	N	205500	500	259 억	94123	N	N	N	N
39	20240725	110934	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1451	-19	5	-1.29	13817264	9604	66.24	1474	1474	1427	1911	1029	1470	1438.70	0.18	-138	1502	1486	1471	1455	1440	1478	1447	260	441	500	940	1	1	51928120	753	-5.62	2.50	12	0.02	-258.00	580.00	2370	20230720	-38.78	1000	20231010	45.10	2245	-35.37	20240207	1389	4.46	20240618	2325	-37.59	20230725	1000	45.10	20231010	0.10	N	205500	500	259 억	94123	N	N	N	N
40	20240725	100928	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1440	-30	5	-2.04	8226026	5719	39.45	1474	1474	1430	1911	1029	1470	1438.37	0.18	21	1502	1486	1471	1455	1440	1478	1447	260	441	500	940	1	1	51928120	748	-5.58	2.48	12	0.01	-258.00	580.00	2370	20230720	-39.24	1000	20231010	44.00	2245	-35.86	20240207	1389	3.67	20240618	2325	-38.06	20230725	1000	44.00	20231010	0.10	N	205500	500	259 억	94123	N	N	N	N
41	20240725	090924	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1444	-26	5	-1.77	1339891	929	6.41	1474	1474	1437	1911	1029	1470	1442.29	0.18	126	1502	1486	1471	1455	1440	1478	1447	260	441	500	940	1	1	51928120	750	-5.60	2.49	12	0.00	-258.00	580.00	2370	20230720	-39.07	1000	20231010	44.40	2245	-35.68	20240207	1389	3.96	20240618	2325	-37.89	20230725	1000	44.40	20231010	0.10	N	205500	500	259 억	94123	N	N	N	N
42	20240724	160924	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1470	-5	5	-0.34	21253437	14498	126.56	1487	1487	1456	1917	1033	1475	1465.96	0.18	-419	1511	1492	1475	1456	1439	1484	1448	260	442	500	940	1	1	51928120	763	-5.70	2.53	12	0.03	-258.00	580.00	2370	20230720	-37.97	1000	20231010	47.00	2245	-34.52	20240207	1389	5.83	20240618	2325	-36.77	20230725	1000	47.00	20231010	0.10	N	205500	500	259 억	94542	N	N	N	N
43	20240724	150939	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1467	-8	5	-0.54	20037819	13671	119.35	1487	1487	1456	1917	1033	1475	1465.72	0.18	-419	1511	1492	1475	1456	1439	1484	1448	260	442	500	940	1	1	51928120	762	-5.69	2.53	12	0.03	-258.00	580.00	2370	20230720	-38.10	1000	20231010	46.70	2245	-34.65	20240207	1389	5.62	20240618	2325	-36.90	20230725	1000	46.70	20231010	0.10	N	205500	500	259 억	94542	N	N	N	N
44	20240724	140931	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1470	-5	5	-0.34	17444626	11902	103.90	1487	1487	1456	1917	1033	1475	1465.69	0.18	-59	1511	1492	1475	1456	1439	1484	1448	260	442	500	940	1	1	51928120	763	-5.70	2.53	12	0.02	-258.00	580.00	2370	20230720	-37.97	1000	20231010	47.00	2245	-34.52	20240207	1389	5.83	20240618	2325	-36.77	20230725	1000	47.00	20231010	0.10	N	205500	500	259 억	94542	N	N	N	N
45	20240724	130939	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1470	-5	5	-0.34	17284396	11793	102.95	1487	1487	1456	1917	1033	1475	1465.65	0.18	-59	1511	1492	1475	1456	1439	1484	1448	260	442	500	940	1	1	51928120	763	-5.70	2.53	12	0.02	-258.00	580.00	2370	20230720	-37.97	1000	20231010	47.00	2245	-34.52	20240207	1389	5.83	20240618	2325	-36.77	20230725	1000	47.00	20231010	0.10	N	205500	500	259 억	94542	N	N	N	N
46	20240724	120935	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1471	-4	5	-0.27	10956447	7454	65.07	1487	1487	1460	1917	1033	1475	1469.87	0.18	-49	1511	1492	1475	1456	1439	1484	1448	260	442	500	940	1	1	51928120	764	-5.70	2.54	12	0.01	-258.00	580.00	2370	20230720	-37.93	1000	20231010	47.10	2245	-34.48	20240207	1389	5.90	20240618	2325	-36.73	20230725	1000	47.10	20231010	0.10	N	205500	500	259 억	94542	N	N	N	N
47	20240724	110932	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1475	0	3	0.00	8592491	5836	50.95	1487	1487	1464	1917	1033	1475	1472.33	0.18	-49	1511	1492	1475	1456	1439	1484	1448	260	442	500	940	1	1	51928120	766	-5.72	2.54	12	0.01	-258.00	580.00	2370	20230720	-37.76	1000	20231010	47.50	2245	-34.30	20240207	1389	6.19	20240618	2325	-36.56	20230725	1000	47.50	20231010	0.10	N	205500	500	259 억	94542	N	N	N	N
48	20240724	100959	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1474	-1	5	-0.07	750482	510	4.45	1487	1487	1464	1917	1033	1475	1471.53	0.18	-48	1511	1492	1475	1456	1439	1484	1448	260	442	500	940	1	1	51928120	765	-5.71	2.54	12	0.00	-258.00	580.00	2370	20230720	-37.81	1000	20231010	47.40	2245	-34.34	20240207	1389	6.12	20240618	2325	-36.60	20230725	1000	47.40	20231010	0.10	N	205500	500	259 억	94542	N	N	N	N
49	20240724	090925	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1475	0	3	0.00	51995	35	0.31	1487	1487	1475	1917	1033	1475	1485.57	0.18	-4	1511	1492	1475	1456	1439	1484	1448	260	442	500	940	1	1	51928120	766	-5.72	2.54	12	0.00	-258.00	580.00	2370	20230720	-37.76	1000	20231010	47.50	2245	-34.30	20240207	1389	6.19	20240618	2325	-36.56	20230725	1000	47.50	20231010	0.10	N	205500	500	259 억	94542	N	N	N	N
50	20240723	160919	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1475	-1	5	-0.07	16867357	11455	72.15	1486	1494	1458	1918	1034	1476	1472.49	0.18	-889	1532	1503	1470	1441	1408	1487	1425	260	442	500	940	1	1	51928120	766	-5.72	2.54	12	0.02	-258.00	580.00	2370	20230720	-37.76	1000	20231010	47.50	2245	-34.30	20240207	1389	6.19	20240618	2325	-36.56	20230725	1000	47.50	20231010	0.10	N	205500	500	259 억	95399	N	N	N	N
51	20240723	150941	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1468	-8	5	-0.54	14268857	9684	61.00	1486	1494	1458	1918	1034	1476	1473.45	0.18	-778	1532	1503	1470	1441	1408	1487	1425	260	442	500	940	1	1	51928120	762	-5.69	2.53	12	0.02	-258.00	580.00	2370	20230720	-38.06	1000	20231010	46.80	2245	-34.61	20240207	1389	5.69	20240618	2325	-36.86	20230725	1000	46.80	20231010	0.10	N	205500	500	259 억	95399	N	N	N	N
52	20240723	140923	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1469	-7	5	-0.47	12598279	8547	53.84	1486	1494	1458	1918	1034	1476	1474.00	0.18	-771	1532	1503	1470	1441	1408	1487	1425	260	442	500	940	1	1	51928120	763	-5.69	2.53	12	0.02	-258.00	580.00	2370	20230720	-38.02	1000	20231010	46.90	2245	-34.57	20240207	1389	5.76	20240618	2325	-36.82	20230725	1000	46.90	20231010	0.10	N	205500	500	259 억	95399	N	N	N	N
53	20240723	130918	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1477	1	2	0.07	11444617	7762	48.89	1486	1494	1458	1918	1034	1476	1474.44	0.18	-90	1532	1503	1470	1441	1408	1487	1425	260	442	500	940	1	1	51928120	767	-5.72	2.55	12	0.01	-258.00	580.00	2370	20230720	-37.68	1000	20231010	47.70	2245	-34.21	20240207	1389	6.34	20240618	2325	-36.47	20230725	1000	47.70	20231010	0.10	N	205500	500	259 억	95399	N	N	N	N
54	20240723	120924	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1478	2	2	0.14	4785994	3244	20.43	1486	1494	1466	1918	1034	1476	1475.34	0.18	-24	1532	1503	1470	1441	1408	1487	1425	260	442	500	940	1	1	51928120	767	-5.73	2.55	12	0.01	-258.00	580.00	2370	20230720	-37.64	1000	20231010	47.80	2245	-34.16	20240207	1389	6.41	20240618	2325	-36.43	20230725	1000	47.80	20231010	0.10	N	205500	500	259 억	95399	N	N	N	N
55	20240723	110925	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1477	1	2	0.07	4548510	3083	19.42	1486	1494	1466	1918	1034	1476	1475.35	0.18	65	1532	1503	1470	1441	1408	1487	1425	260	442	500	940	1	1	51928120	767	-5.72	2.55	12	0.01	-258.00	580.00	2370	20230720	-37.68	1000	20231010	47.70	2245	-34.21	20240207	1389	6.34	20240618	2325	-36.47	20230725	1000	47.70	20231010	0.10	N	205500	500	259 억	95399	N	N	N	N
56	20240723	100921	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1479	3	2	0.20	4402252	2984	18.80	1486	1494	1466	1918	1034	1476	1475.29	0.18	68	1532	1503	1470	1441	1408	1487	1425	260	442	500	940	1	1	51928120	768	-5.73	2.55	12	0.01	-258.00	580.00	2370	20230720	-37.59	1000	20231010	47.90	2245	-34.12	20240207	1389	6.48	20240618	2325	-36.39	20230725	1000	47.90	20231010	0.10	N	205500	500	259 억	95399	N	N	N	N
57	20240723	090930	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1476	0	3	0.00	1332360	902	5.68	1486	1486	1476	1918	1034	1476	1477.12	0.18	-77	1532	1503	1470	1441	1408	1487	1425	260	442	500	940	1	1	51928120	766	-5.72	2.54	12	0.00	-258.00	580.00	2370	20230720	-37.72	1000	20231010	47.60	2245	-34.25	20240207	1389	6.26	20240618	2325	-36.52	20230725	1000	47.60	20231010	0.10	N	205500	500	259 억	95399	N	N	N	N
58	20240722	160914	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1476	2	2	0.14	23324372	15876	222.85	1484	1499	1437	1916	1032	1474	1469.16	0.18	2	1518	1495	1476	1453	1434	1507	1465	260	442	500	940	1	1	51928120	766	-5.72	2.54	12	0.03	-258.00	580.00	2385	20230714	-38.11	1000	20231010	47.60	2245	-34.25	20240207	1389	6.26	20240618	2325	-36.52	20230725	1000	47.60	20231010	0.10	N	205500	500	259 억	95389	N	N	N	N
59	20240722	150922	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1476	2	2	0.14	19937525	13574	190.54	1484	1499	1437	1916	1032	1474	1468.80	0.18	62	1518	1495	1476	1453	1434	1507	1465	260	442	500	940	1	1	51928120	766	-5.72	2.54	12	0.03	-258.00	580.00	2385	20230714	-38.11	1000	20231010	47.60	2245	-34.25	20240207	1389	6.26	20240618	2325	-36.52	20230725	1000	47.60	20231010	0.10	N	205500	500	259 억	95389	N	N	N	N
60	20240722	140929	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1467	-7	5	-0.47	15337522	10457	146.79	1484	1499	1437	1916	1032	1474	1466.72	0.18	62	1518	1495	1476	1453	1434	1507	1465	260	442	500	940	1	1	51928120	762	-5.69	2.53	12	0.02	-258.00	580.00	2385	20230714	-38.49	1000	20231010	46.70	2245	-34.65	20240207	1389	5.62	20240618	2325	-36.90	20230725	1000	46.70	20231010	0.10	N	205500	500	259 억	95389	N	N	N	N
61	20240722	130924	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1454	-20	5	-1.36	15197776	10362	145.45	1484	1499	1437	1916	1032	1474	1466.68	0.18	62	1518	1495	1476	1453	1434	1507	1465	260	442	500	940	1	1	51928120	755	-5.64	2.51	12	0.02	-258.00	580.00	2385	20230714	-39.04	1000	20231010	45.40	2245	-35.23	20240207	1389	4.68	20240618	2325	-37.46	20230725	1000	45.40	20231010	0.10	N	205500	500	259 억	95389	N	N	N	N
62	20240722	120921	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1467	-7	5	-0.47	9624144	6561	92.10	1484	1499	1437	1916	1032	1474	1466.87	0.18	64	1518	1495	1476	1453	1434	1507	1465	260	442	500	940	1	1	51928120	762	-5.69	2.53	12	0.01	-258.00	580.00	2385	20230714	-38.49	1000	20231010	46.70	2245	-34.65	20240207	1389	5.62	20240618	2325	-36.90	20230725	1000	46.70	20231010	0.10	N	205500	500	259 억	95389	N	N	N	N
63	20240722	110921	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1479	5	2	0.34	5224058	3537	49.65	1484	1499	1437	1916	1032	1474	1476.97	0.18	4	1518	1495	1476	1453	1434	1507	1465	260	442	500	940	1	1	51928120	768	-5.73	2.55	12	0.01	-258.00	580.00	2385	20230714	-37.99	1000	20231010	47.90	2245	-34.12	20240207	1389	6.48	20240618	2325	-36.39	20230725	1000	47.90	20231010	0.10	N	205500	500	259 억	95389	N	N	N	N
64	20240722	100921	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1482	8	2	0.54	4985579	3375	47.38	1484	1499	1437	1916	1032	1474	1477.21	0.18	4	1518	1495	1476	1453	1434	1507	1465	260	442	500	940	1	1	51928120	770	-5.74	2.56	12	0.01	-258.00	580.00	2385	20230714	-37.86	1000	20231010	48.20	2245	-33.99	20240207	1389	6.70	20240618	2325	-36.26	20230725	1000	48.20	20231010	0.10	N	205500	500	259 억	95389	N	N	N	N
65	20240722	090924	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1483	9	2	0.61	853562	584	8.20	1484	1484	1437	1916	1032	1474	1461.58	0.18	0	1518	1495	1476	1453	1434	1507	1465	260	442	500	940	1	1	51928120	770	-5.75	2.56	12	0.00	-258.00	580.00	2385	20230714	-37.82	1000	20231010	48.30	2245	-33.94	20240207	1389	6.77	20240618	2325	-36.22	20230725	1000	48.30	20231010	0.10	N	205500	500	259 억	95389	N	N	N	N
66	20240719	160858	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1474	-3	5	-0.20	10488219	7124	37.65	1462	1499	1457	1920	1034	1477	1472.24	0.19	-1182	1511	1494	1468	1451	1425	1481	1438	260	443	500	940	1	1	51928120	765	-5.71	2.54	12	0.01	-258.00	580.00	2480	20230713	-40.56	1000	20231010	47.40	2245	-34.34	20240207	1389	6.12	20240618	2370	-37.81	20230720	1000	47.40	20231010	0.09	N	205500	500	259 억	96386	N	N	N	N
67	20240719	150908	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1474	-3	5	-0.20	7400784	5029	26.58	1462	1499	1457	1920	1034	1477	1471.62	0.19	-1111	1511	1494	1468	1451	1425	1481	1438	260	443	500	940	1	1	51928120	765	-5.71	2.54	12	0.01	-258.00	580.00	2480	20230713	-40.56	1000	20231010	47.40	2245	-34.34	20240207	1389	6.12	20240618	2370	-37.81	20230720	1000	47.40	20231010	0.09	N	205500	500	259 억	96386	N	N	N	N
68	20240719	140909	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1467	-10	5	-0.68	5541382	3765	19.90	1462	1499	1457	1920	1034	1477	1471.81	0.19	-926	1511	1494	1468	1451	1425	1481	1438	260	443	500	940	1	1	51928120	762	-5.69	2.53	12	0.01	-258.00	580.00	2480	20230713	-40.85	1000	20231010	46.70	2245	-34.65	20240207	1389	5.62	20240618	2370	-38.10	20230720	1000	46.70	20231010	0.09	N	205500	500	259 억	96386	N	N	N	N
69	20240719	130901	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1463	-14	5	-0.95	4066368	2755	14.56	1462	1499	1457	1920	1034	1477	1476.00	0.19	-926	1511	1494	1468	1451	1425	1481	1438	260	443	500	940	1	1	51928120	760	-5.67	2.52	12	0.01	-258.00	580.00	2480	20230713	-41.01	1000	20231010	46.30	2245	-34.83	20240207	1389	5.33	20240618	2370	-38.27	20230720	1000	46.30	20231010	0.09	N	205500	500	259 억	96386	N	N	N	N
70	20240719	120902	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1467	-10	5	-0.68	3589175	2429	12.84	1462	1499	1457	1920	1034	1477	1477.63	0.19	-869	1511	1494	1468	1451	1425	1481	1438	260	443	500	940	1	1	51928120	762	-5.69	2.53	12	0.00	-258.00	580.00	2480	20230713	-40.85	1000	20231010	46.70	2245	-34.65	20240207	1389	5.62	20240618	2370	-38.10	20230720	1000	46.70	20231010	0.09	N	205500	500	259 억	96386	N	N	N	N
71	20240719	110909	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1463	-14	5	-0.95	2844264	1919	10.14	1462	1499	1462	1920	1034	1477	1482.16	0.19	-912	1511	1494	1468	1451	1425	1481	1438	260	443	500	940	1	1	51928120	760	-5.67	2.52	12	0.00	-258.00	580.00	2480	20230713	-41.01	1000	20231010	46.30	2245	-34.83	20240207	1389	5.33	20240618	2370	-38.27	20230720	1000	46.30	20231010	0.09	N	205500	500	259 억	96386	N	N	N	N
72	20240719	100834	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1484	7	2	0.47	2608361	1758	9.29	1462	1499	1462	1920	1034	1477	1483.71	0.19	-912	1511	1494	1468	1451	1425	1481	1438	260	443	500	940	1	1	51928120	771	-5.75	2.56	12	0.00	-258.00	580.00	2480	20230713	-40.16	1000	20231010	48.40	2245	-33.90	20240207	1389	6.84	20240618	2370	-37.38	20230720	1000	48.40	20231010	0.09	N	205500	500	259 억	96386	N	N	N	N
73	20240719	090914	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1490	13	2	0.88	199795	136	0.72	1462	1499	1462	1920	1034	1477	1469.08	0.19	0	1511	1494	1468	1451	1425	1481	1438	260	443	500	940	1	1	51928120	774	-5.78	2.57	12	0.00	-258.00	580.00	2480	20230713	-39.92	1000	20231010	49.00	2245	-33.63	20240207	1389	7.27	20240618	2370	-37.13	20230720	1000	49.00	20231010	0.09	N	205500	500	259 억	96386	N	N	N	N
74	20240718	160852	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1477	3	2	0.20	27635784	18921	98.77	1483	1485	1442	1916	1032	1474	1460.59	0.19	124	1510	1491	1471	1452	1432	1482	1443	260	442	500	940	1	1	51928120	767	-5.72	2.55	12	0.04	-258.00	580.00	2485	20230712	-40.56	1000	20231010	47.70	2245	-34.21	20240207	1389	6.34	20240618	2370	-37.68	20230720	1000	47.70	20231010	0.10	N	205500	500	259 억	96248	N	N	N	N
75	20240718	150901	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1475	1	2	0.07	19443104	13373	69.81	1483	1483	1442	1916	1032	1474	1453.91	0.19	196	1510	1491	1471	1452	1432	1482	1443	260	442	500	940	1	1	51928120	766	-5.72	2.54	12	0.03	-258.00	580.00	2485	20230712	-40.64	1000	20231010	47.50	2245	-34.30	20240207	1389	6.19	20240618	2370	-37.76	20230720	1000	47.50	20231010	0.10	N	205500	500	259 억	96248	N	N	N	N
76	20240718	140853	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1457	-17	5	-1.15	11052773	7606	39.71	1483	1483	1442	1916	1032	1474	1453.17	0.19	-110	1510	1491	1471	1452	1432	1482	1443	260	442	500	940	1	1	51928120	757	-5.65	2.51	12	0.01	-258.00	580.00	2485	20230712	-41.37	1000	20231010	45.70	2245	-35.10	20240207	1389	4.90	20240618	2370	-38.52	20230720	1000	45.70	20231010	0.10	N	205500	500	259 억	96248	N	N	N	N
77	20240718	130856	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1464	-10	5	-0.68	5468989	3747	19.56	1483	1483	1450	1916	1032	1474	1459.56	0.19	-242	1510	1491	1471	1452	1432	1482	1443	260	442	500	940	1	1	51928120	760	-5.67	2.52	12	0.01	-258.00	580.00	2485	20230712	-41.09	1000	20231010	46.40	2245	-34.79	20240207	1389	5.40	20240618	2370	-38.23	20230720	1000	46.40	20231010	0.10	N	205500	500	259 억	96248	N	N	N	N
78	20240718	120855	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1455	-19	5	-1.29	3696494	2529	13.20	1483	1483	1450	1916	1032	1474	1461.64	0.19	-49	1510	1491	1471	1452	1432	1482	1443	260	442	500	940	1	1	51928120	756	-5.64	2.51	12	0.00	-258.00	580.00	2485	20230712	-41.45	1000	20231010	45.50	2245	-35.19	20240207	1389	4.75	20240618	2370	-38.61	20230720	1000	45.50	20231010	0.10	N	205500	500	259 억	96248	N	N	N	N
79	20240718	110903	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1468	-6	5	-0.41	1717757	1174	6.13	1483	1483	1450	1916	1032	1474	1463.17	0.19	-39	1510	1491	1471	1452	1432	1482	1443	260	442	500	940	1	1	51928120	762	-5.69	2.53	12	0.00	-258.00	580.00	2485	20230712	-40.93	1000	20231010	46.80	2245	-34.61	20240207	1389	5.69	20240618	2370	-38.06	20230720	1000	46.80	20231010	0.10	N	205500	500	259 억	96248	N	N	N	N
80	20240718	100903	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1472	-2	5	-0.14	1582727	1082	5.65	1483	1483	1450	1916	1032	1474	1462.78	0.19	-29	1510	1491	1471	1452	1432	1482	1443	260	442	500	940	1	1	51928120	764	-5.71	2.54	12	0.00	-258.00	580.00	2485	20230712	-40.76	1000	20231010	47.20	2245	-34.43	20240207	1389	5.98	20240618	2370	-37.89	20230720	1000	47.20	20231010	0.10	N	205500	500	259 억	96248	N	N	N	N
81	20240718	090902	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1482	8	2	0.54	381868	258	1.35	1483	1483	1467	1916	1032	1474	1480.11	0.19	-29	1510	1491	1471	1452	1432	1482	1443	260	442	500	940	1	1	51928120	770	-5.74	2.56	12	0.00	-258.00	580.00	2485	20230712	-40.36	1000	20231010	48.20	2245	-33.99	20240207	1389	6.70	20240618	2370	-37.47	20230720	1000	48.20	20231010	0.10	N	205500	500	259 억	96248	N	N	N	N
82	20240717	160940	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1474	-9	5	-0.61	28066848	19156	53.57	1483	1490	1451	1927	1039	1483	1465.17	0.19	-253	1521	1502	1481	1462	1441	1511	1471	260	444	500	940	1	1	51928120	765	-5.71	2.54	12	0.04	-258.00	580.00	2525	20230711	-41.62	1000	20231010	47.40	2245	-34.34	20240207	1389	6.12	20240618	2370	-37.81	20230720	1000	47.40	20231010	0.10	N	205500	500	259 억	96501	N	N	N	N
83	20240717	150945	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1468	-15	5	-1.01	18232603	12470	34.87	1483	1490	1451	1927	1039	1483	1462.12	0.19	-160	1521	1502	1481	1462	1441	1511	1471	260	444	500	940	1	1	51928120	762	-5.69	2.53	12	0.02	-258.00	580.00	2525	20230711	-41.86	1000	20231010	46.80	2245	-34.61	20240207	1389	5.69	20240618	2370	-38.06	20230720	1000	46.80	20231010	0.10	N	205500	500	259 억	96501	N	N	N	N
84	20240717	140941	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1473	-10	5	-0.67	6682015	4552	12.73	1483	1490	1457	1927	1039	1483	1467.93	0.19	-189	1521	1502	1481	1462	1441	1511	1471	260	444	500	940	1	1	51928120	765	-5.71	2.54	12	0.01	-258.00	580.00	2525	20230711	-41.66	1000	20231010	47.30	2245	-34.39	20240207	1389	6.05	20240618	2370	-37.85	20230720	1000	47.30	20231010	0.10	N	205500	500	259 억	96501	N	N	N	N
85	20240717	130940	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1468	-15	5	-1.01	5421068	3690	10.32	1483	1490	1457	1927	1039	1483	1469.12	0.19	-189	1521	1502	1481	1462	1441	1511	1471	260	444	500	940	1	1	51928120	762	-5.69	2.53	12	0.01	-258.00	580.00	2525	20230711	-41.86	1000	20231010	46.80	2245	-34.61	20240207	1389	5.69	20240618	2370	-38.06	20230720	1000	46.80	20231010	0.10	N	205500	500	259 억	96501	N	N	N	N
86	20240717	120942	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1462	-21	5	-1.42	4376637	2977	8.32	1483	1490	1457	1927	1039	1483	1470.15	0.19	-166	1521	1502	1481	1462	1441	1511	1471	260	444	500	940	1	1	51928120	759	-5.67	2.52	12	0.01	-258.00	580.00	2525	20230711	-42.10	1000	20231010	46.20	2245	-34.88	20240207	1389	5.26	20240618	2370	-38.31	20230720	1000	46.20	20231010	0.10	N	205500	500	259 억	96501	N	N	N	N
87	20240717	110942	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1476	-7	5	-0.47	3572344	2429	6.79	1483	1490	1457	1927	1039	1483	1470.71	0.19	-72	1521	1502	1481	1462	1441	1511	1471	260	444	500	940	1	1	51928120	766	-5.72	2.54	12	0.00	-258.00	580.00	2525	20230711	-41.54	1000	20231010	47.60	2245	-34.25	20240207	1389	6.26	20240618	2370	-37.72	20230720	1000	47.60	20231010	0.10	N	205500	500	259 억	96501	N	N	N	N
88	20240717	100942	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1481	-2	5	-0.13	1660709	1126	3.15	1483	1490	1469	1927	1039	1483	1474.87	0.19	0	1521	1502	1481	1462	1441	1511	1471	260	444	500	940	1	1	51928120	769	-5.74	2.55	12	0.00	-258.00	580.00	2525	20230711	-41.35	1000	20231010	48.10	2245	-34.03	20240207	1389	6.62	20240618	2370	-37.51	20230720	1000	48.10	20231010	0.10	N	205500	500	259 억	96501	N	N	N	N
89	20240717	090755	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1487	4	2	0.27	545878	368	1.03	1483	1490	1483	1927	1039	1483	1483.36	0.19	0	1521	1502	1481	1462	1441	1511	1471	260	444	500	940	1	1	51928120	772	-5.76	2.56	12	0.00	-258.00	580.00	2525	20230711	-41.11	1000	20231010	48.70	2245	-33.76	20240207	1389	7.06	20240618	2370	-37.26	20230720	1000	48.70	20231010	0.10	N	205500	500	259 억	96501	N	N	N	N
90	20240716	160943	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1483	1	2	0.07	51575350	34939	97.26	1482	1500	1460	1926	1038	1482	1476.15	0.18	3650	1522	1501	1479	1458	1436	1491	1448	260	444	500	940	1	1	51928120	770	-5.75	2.56	12	0.07	-258.00	580.00	2525	20230711	-41.27	1000	20231010	48.30	2245	-33.94	20240207	1389	6.77	20240618	2370	-37.43	20230720	1000	48.30	20231010	0.10	N	205500	500	259 억	94887	N	N	N	N
91	20240716	150952	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1479	-3	5	-0.20	48097708	32593	90.73	1482	1500	1460	1926	1038	1482	1475.71	0.18	3801	1522	1501	1479	1458	1436	1491	1448	260	444	500	940	1	1	51928120	768	-5.73	2.55	12	0.06	-258.00	580.00	2525	20230711	-41.43	1000	20231010	47.90	2245	-34.12	20240207	1389	6.48	20240618	2370	-37.59	20230720	1000	47.90	20231010	0.10	N	205500	500	259 억	94887	N	N	N	N
92	20240716	140950	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1467	-15	5	-1.01	45724335	30983	86.25	1482	1500	1460	1926	1038	1482	1475.79	0.18	4245	1522	1501	1479	1458	1436	1491	1448	260	444	500	940	1	1	51928120	762	-5.69	2.53	12	0.06	-258.00	580.00	2525	20230711	-41.90	1000	20231010	46.70	2245	-34.65	20240207	1389	5.62	20240618	2370	-38.10	20230720	1000	46.70	20231010	0.10	N	205500	500	259 억	94887	N	N	N	N
93	20240716	130949	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1467	-15	5	-1.01	43207032	29267	81.47	1482	1500	1460	1926	1038	1482	1476.31	0.18	4245	1522	1501	1479	1458	1436	1491	1448	260	444	500	940	1	1	51928120	762	-5.69	2.53	12	0.06	-258.00	580.00	2525	20230711	-41.90	1000	20231010	46.70	2245	-34.65	20240207	1389	5.62	20240618	2370	-38.10	20230720	1000	46.70	20231010	0.10	N	205500	500	259 억	94887	N	N	N	N
94	20240716	120947	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1468	-14	5	-0.94	41864728	28350	78.92	1482	1500	1460	1926	1038	1482	1476.71	0.18	4457	1522	1501	1479	1458	1436	1491	1448	260	444	500	940	1	1	51928120	762	-5.69	2.53	12	0.05	-258.00	580.00	2525	20230711	-41.86	1000	20231010	46.80	2245	-34.61	20240207	1389	5.69	20240618	2370	-38.06	20230720	1000	46.80	20231010	0.10	N	205500	500	259 억	94887	N	N	N	N
95	20240716	110947	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1460	-22	5	-1.48	39305952	26603	74.06	1482	1500	1460	1926	1038	1482	1477.50	0.18	4553	1522	1501	1479	1458	1436	1491	1448	260	444	500	940	1	1	51928120	758	-5.66	2.52	12	0.05	-258.00	580.00	2525	20230711	-42.18	1000	20231010	46.00	2245	-34.97	20240207	1389	5.11	20240618	2370	-38.40	20230720	1000	46.00	20231010	0.10	N	205500	500	259 억	94887	N	N	N	N
96	20240716	100949	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1499	17	2	1.15	14581524	9782	27.23	1482	1500	1471	1926	1038	1482	1490.65	0.18	-638	1522	1501	1479	1458	1436	1491	1448	260	444	500	940	1	1	51928120	778	-5.81	2.58	12	0.02	-258.00	580.00	2525	20230711	-40.63	1000	20231010	49.90	2245	-33.23	20240207	1389	7.92	20240618	2370	-36.75	20230720	1000	49.90	20231010	0.10	N	205500	500	259 억	94887	N	N	N	N
97	20240716	090947	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1489	7	2	0.47	1033583	696	1.94	1482	1490	1477	1926	1038	1482	1485.03	0.18	-1	1522	1501	1479	1458	1436	1491	1448	260	444	500	940	1	1	51928120	773	-5.77	2.57	12	0.00	-258.00	580.00	2525	20230711	-41.03	1000	20231010	48.90	2245	-33.67	20240207	1389	7.20	20240618	2370	-37.17	20230720	1000	48.90	20231010	0.10	N	205500	500	259 억	94887	N	N	N	N
98	20240715	160932	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1482	-10	5	-0.67	52919963	35923	93.99	1497	1500	1457	1939	1045	1492	1473.15	0.18	-138	1538	1514	1483	1459	1428	1499	1444	260	447	500	950	1	1	51928120	770	-5.74	2.56	12	0.07	-258.00	580.00	2525	20230711	-41.31	1000	20231010	48.20	2245	-33.99	20240207	1389	6.70	20240618	2370	-37.47	20230720	1000	48.20	20231010	0.10	N	205500	500	259 억	94976	N	N	N	N
99	20240715	150940	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1477	-15	5	-1.01	43424969	29516	77.23	1497	1500	1457	1939	1045	1492	1471.23	0.18	-10	1538	1514	1483	1459	1428	1499	1444	260	447	500	950	1	1	51928120	767	-5.72	2.55	12	0.06	-258.00	580.00	2525	20230711	-41.50	1000	20231010	47.70	2245	-34.21	20240207	1389	6.34	20240618	2370	-37.68	20230720	1000	47.70	20231010	0.10	N	205500	500	259 억	94976	N	N	N	N
100	20240715	140937	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1477	-15	5	-1.01	43154576	29333	76.75	1497	1500	1457	1939	1045	1492	1471.20	0.18	-9	1538	1514	1483	1459	1428	1499	1444	260	447	500	950	1	1	51928120	767	-5.72	2.55	12	0.06	-258.00	580.00	2525	20230711	-41.50	1000	20231010	47.70	2245	-34.21	20240207	1389	6.34	20240618	2370	-37.68	20230720	1000	47.70	20231010	0.10	N	205500	500	259 억	94976	N	N	N	N
101	20240715	130939	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1469	-23	5	-1.54	36205026	24610	64.39	1497	1500	1457	1939	1045	1492	1471.15	0.18	-34	1538	1514	1483	1459	1428	1499	1444	260	447	500	950	1	1	51928120	763	-5.69	2.53	12	0.05	-258.00	580.00	2525	20230711	-41.82	1000	20231010	46.90	2245	-34.57	20240207	1389	5.76	20240618	2370	-38.02	20230720	1000	46.90	20231010	0.10	N	205500	500	259 억	94976	N	N	N	N
102	20240715	120937	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1473	-19	5	-1.27	14169799	9559	25.01	1497	1500	1468	1939	1045	1492	1482.35	0.18	-249	1538	1514	1483	1459	1428	1499	1444	260	447	500	950	1	1	51928120	765	-5.71	2.54	12	0.02	-258.00	580.00	2525	20230711	-41.66	1000	20231010	47.30	2245	-34.39	20240207	1389	6.05	20240618	2370	-37.85	20230720	1000	47.30	20231010	0.10	N	205500	500	259 억	94976	N	N	N	N
103	20240715	110938	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1473	-19	5	-1.27	7121357	4804	12.57	1497	1500	1468	1939	1045	1492	1482.38	0.18	-217	1538	1514	1483	1459	1428	1499	1444	260	447	500	950	1	1	51928120	765	-5.71	2.54	12	0.01	-258.00	580.00	2525	20230711	-41.66	1000	20231010	47.30	2245	-34.39	20240207	1389	6.05	20240618	2370	-37.85	20230720	1000	47.30	20231010	0.10	N	205500	500	259 억	94976	N	N	N	N
104	20240715	100937	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1496	4	2	0.27	3746824	2525	6.61	1497	1500	1468	1939	1045	1492	1483.89	0.18	43	1538	1514	1483	1459	1428	1499	1444	260	447	500	950	1	1	51928120	777	-5.80	2.58	12	0.00	-258.00	580.00	2525	20230711	-40.75	1000	20231010	49.60	2245	-33.36	20240207	1389	7.70	20240618	2370	-36.88	20230720	1000	49.60	20231010	0.10	N	205500	500	259 억	94976	N	N	N	N
105	20240715	090939	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1481	-11	5	-0.74	1403761	950	2.49	1497	1499	1468	1939	1045	1492	1477.64	0.18	-76	1538	1514	1483	1459	1428	1499	1444	260	447	500	950	1	1	51928120	769	-5.74	2.55	12	0.00	-258.00	580.00	2525	20230711	-41.35	1000	20231010	48.10	2245	-34.03	20240207	1389	6.62	20240618	2370	-37.51	20230720	1000	48.10	20231010	0.10	N	205500	500	259 억	94976	N	N	N	N
106	20240712	160930	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1492	-5	5	-0.33	56395939	38199	54.43	1507	1507	1452	1946	1048	1497	1476.37	0.19	-1601	1587	1542	1486	1441	1385	1514	1413	260	449	500	950	1	1	51928120	775	-5.78	2.57	12	0.07	-258.00	580.00	2525	20230711	-40.91	1000	20231010	49.20	2245	-33.54	20240207	1389	7.42	20240618	2485	-39.96	20230712	1000	49.20	20231010	0.10	N	205500	500	259 억	96545	N	N	N	N
107	20240712	150937	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1481	-16	5	-1.07	48673945	33017	47.05	1507	1507	1452	1946	1048	1497	1474.21	0.19	-1459	1587	1542	1486	1441	1385	1514	1413	260	449	500	950	1	1	51928120	769	-5.74	2.55	12	0.06	-258.00	580.00	2525	20230711	-41.35	1000	20231010	48.10	2245	-34.03	20240207	1389	6.62	20240618	2485	-40.40	20230712	1000	48.10	20231010	0.10	N	205500	500	259 억	96545	N	N	N	N
108	20240712	140940	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1479	-18	5	-1.20	36384855	24714	35.22	1507	1507	1452	1946	1048	1497	1472.24	0.19	-944	1587	1542	1486	1441	1385	1514	1413	260	449	500	950	1	1	51928120	768	-5.73	2.55	12	0.05	-258.00	580.00	2525	20230711	-41.43	1000	20231010	47.90	2245	-34.12	20240207	1389	6.48	20240618	2485	-40.48	20230712	1000	47.90	20231010	0.10	N	205500	500	259 억	96545	N	N	N	N
109	20240712	130933	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1479	-18	5	-1.20	27619975	18811	26.81	1507	1507	1452	1946	1048	1497	1468.29	0.19	-933	1587	1542	1486	1441	1385	1514	1413	260	449	500	950	1	1	51928120	768	-5.73	2.55	12	0.04	-258.00	580.00	2525	20230711	-41.43	1000	20231010	47.90	2245	-34.12	20240207	1389	6.48	20240618	2485	-40.48	20230712	1000	47.90	20231010	0.10	N	205500	500	259 억	96545	N	N	N	N
110	20240712	120935	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1465	-32	5	-2.14	24163835	16469	23.47	1507	1507	1452	1946	1048	1497	1467.23	0.19	-931	1587	1542	1486	1441	1385	1514	1413	260	449	500	950	1	1	51928120	761	-5.68	2.53	12	0.03	-258.00	580.00	2525	20230711	-41.98	1000	20231010	46.50	2245	-34.74	20240207	1389	5.47	20240618	2485	-41.05	20230712	1000	46.50	20231010	0.10	N	205500	500	259 억	96545	N	N	N	N
111	20240712	110932	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1471	-26	5	-1.74	11673941	7904	11.26	1507	1507	1467	1946	1048	1497	1476.97	0.19	-237	1587	1542	1486	1441	1385	1514	1413	260	449	500	950	1	1	51928120	764	-5.70	2.54	12	0.02	-258.00	580.00	2525	20230711	-41.74	1000	20231010	47.10	2245	-34.48	20240207	1389	5.90	20240618	2485	-40.80	20230712	1000	47.10	20231010	0.10	N	205500	500	259 억	96545	N	N	N	N
112	20240712	100933	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1496	-1	5	-0.07	1351779	903	1.29	1507	1507	1467	1946	1048	1497	1496.99	0.19	-108	1587	1542	1486	1441	1385	1514	1413	260	449	500	950	1	1	51928120	777	-5.80	2.58	12	0.00	-258.00	580.00	2525	20230711	-40.75	1000	20231010	49.60	2245	-33.36	20240207	1389	7.70	20240618	2485	-39.80	20230712	1000	49.60	20231010	0.10	N	205500	500	259 억	96545	N	N	N	N
113	20240712	090931	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1500	3	2	0.20	255221	170	0.24	1507	1507	1467	1946	1048	1497	1501.30	0.19	-44	1587	1542	1486	1441	1385	1514	1413	260	449	500	950	1	1	51928120	779	-5.81	2.59	12	0.00	-258.00	580.00	2525	20230711	-40.59	1000	20231010	50.00	2245	-33.18	20240207	1389	7.99	20240618	2485	-39.64	20230712	1000	50.00	20231010	0.10	N	205500	500	259 억	96545	N	N	N	N
114	20240711	160927	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1497	-11	5	-0.73	103034579	70175	92.38	1508	1531	1430	1960	1056	1508	1468.22	0.19	-3170	1580	1544	1500	1464	1420	1522	1442	260	452	500	960	1	1	51928120	777	-5.80	2.58	12	0.14	-258.00	580.00	2525	20230711	-40.71	1000	20231010	49.70	2245	-33.32	20240207	1389	7.78	20240618	2525	-40.71	20230711	1000	49.70	20231010	0.09	N	205500	500	259 억	99773	N	N	N	N
115	20240711	150933	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1481	-27	5	-1.79	79094162	54107	71.23	1508	1531	1430	1960	1056	1508	1461.81	0.19	-2202	1580	1544	1500	1464	1420	1522	1442	260	452	500	960	1	1	51928120	769	-5.74	2.55	12	0.10	-258.00	580.00	2525	20230711	-41.35	1000	20231010	48.10	2245	-34.03	20240207	1389	6.62	20240618	2525	-41.35	20230711	1000	48.10	20231010	0.09	N	205500	500	259 억	99773	N	N	N	N
116	20240711	140933	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1452	-56	5	-3.71	68030852	46615	61.37	1508	1531	1430	1960	1056	1508	1459.42	0.19	-1615	1580	1544	1500	1464	1420	1522	1442	260	452	500	960	1	1	51928120	754	-5.63	2.50	12	0.09	-258.00	580.00	2525	20230711	-42.50	1000	20231010	45.20	2245	-35.32	20240207	1389	4.54	20240618	2525	-42.50	20230711	1000	45.20	20231010	0.09	N	205500	500	259 억	99773	N	N	N	N
117	20240711	130932	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1443	-65	5	-4.31	61626047	42228	55.59	1508	1531	1430	1960	1056	1508	1459.36	0.19	305	1580	1544	1500	1464	1420	1522	1442	260	452	500	960	1	1	51928120	749	-5.59	2.49	12	0.08	-258.00	580.00	2525	20230711	-42.85	1000	20231010	44.30	2245	-35.72	20240207	1389	3.89	20240618	2525	-42.85	20230711	1000	44.30	20231010	0.09	N	205500	500	259 억	99773	N	N	N	N
118	20240711	120931	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1486	-22	5	-1.46	7606308	5107	6.72	1508	1531	1469	1960	1056	1508	1489.39	0.19	-1116	1580	1544	1500	1464	1420	1522	1442	260	452	500	960	1	1	51928120	772	-5.76	2.56	12	0.01	-258.00	580.00	2525	20230711	-41.15	1000	20231010	48.60	2245	-33.81	20240207	1389	6.98	20240618	2525	-41.15	20230711	1000	48.60	20231010	0.09	N	205500	500	259 억	99773	N	N	N	N
119	20240711	110927	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1486	-22	5	-1.46	5891955	3949	5.20	1508	1531	1469	1960	1056	1508	1492.01	0.19	-1104	1580	1544	1500	1464	1420	1522	1442	260	452	500	960	1	1	51928120	772	-5.76	2.56	12	0.01	-258.00	580.00	2525	20230711	-41.15	1000	20231010	48.60	2245	-33.81	20240207	1389	6.98	20240618	2525	-41.15	20230711	1000	48.60	20231010	0.09	N	205500	500	259 억	99773	N	N	N	N
120	20240711	100930	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1498	-10	5	-0.66	2567145	1716	2.26	1508	1531	1469	1960	1056	1508	1496.01	0.19	-85	1580	1544	1500	1464	1420	1522	1442	260	452	500	960	1	1	51928120	778	-5.81	2.58	12	0.00	-258.00	580.00	2525	20230711	-40.67	1000	20231010	49.80	2245	-33.27	20240207	1389	7.85	20240618	2525	-40.67	20230711	1000	49.80	20231010	0.09	N	205500	500	259 억	99773	N	N	N	N
121	20240711	090927	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1501	-7	5	-0.46	776807	518	0.68	1508	1531	1469	1960	1056	1508	1499.63	0.19	-44	1580	1544	1500	1464	1420	1522	1442	260	452	500	960	1	1	51928120	779	-5.82	2.59	12	0.00	-258.00	580.00	2525	20230711	-40.55	1000	20231010	50.10	2245	-33.14	20240207	1389	8.06	20240618	2525	-40.55	20230711	1000	50.10	20231010	0.09	N	205500	500	259 억	99773	N	N	N	N
122	20240710	160924	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1508	-17	5	-1.11	112575748	75963	271.58	1525	1536	1456	1982	1068	1525	1481.98	0.18	8198	1585	1554	1519	1488	1453	1570	1504	260	457	500	970	1	1	51928120	783	-5.84	2.60	12	0.15	-258.00	580.00	2525	20230711	-40.28	1000	20231010	50.80	2245	-32.83	20240207	1389	8.57	20240618	2525	-40.28	20230711	1000	50.80	20231010	0.09	N	205500	500	259 억	91600	N	N	N	N
123	20240710	150927	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1497	-28	5	-1.84	102751184	69432	248.23	1525	1536	1456	1982	1068	1525	1479.88	0.18	8833	1585	1554	1519	1488	1453	1570	1504	260	457	500	970	1	1	51928120	777	-5.80	2.58	12	0.13	-258.00	580.00	2525	20230711	-40.71	1000	20231010	49.70	2245	-33.32	20240207	1389	7.78	20240618	2525	-40.71	20230711	1000	49.70	20231010	0.09	N	205500	500	259 억	91600	N	N	N	N
124	20240710	140927	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1503	-22	5	-1.44	89591570	60673	216.91	1525	1536	1456	1982	1068	1525	1476.63	0.18	8264	1585	1554	1519	1488	1453	1570	1504	260	457	500	970	1	1	51928120	780	-5.83	2.59	12	0.12	-258.00	580.00	2525	20230711	-40.48	1000	20231010	50.30	2245	-33.05	20240207	1389	8.21	20240618	2525	-40.48	20230711	1000	50.30	20231010	0.09	N	205500	500	259 억	91600	N	N	N	N
125	20240710	130927	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1509	-16	5	-1.05	88552065	59982	214.44	1525	1536	1456	1982	1068	1525	1476.31	0.18	7998	1585	1554	1519	1488	1453	1570	1504	260	457	500	970	1	1	51928120	784	-5.85	2.60	12	0.12	-258.00	580.00	2525	20230711	-40.24	1000	20231010	50.90	2245	-32.78	20240207	1389	8.64	20240618	2525	-40.24	20230711	1000	50.90	20231010	0.09	N	205500	500	259 억	91600	N	N	N	N
126	20240710	120925	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1494	-31	5	-2.03	76686420	52070	186.16	1525	1536	1456	1982	1068	1525	1472.76	0.18	7691	1585	1554	1519	1488	1453	1570	1504	260	457	500	970	1	1	51928120	776	-5.79	2.58	12	0.10	-258.00	580.00	2525	20230711	-40.83	1000	20231010	49.40	2245	-33.45	20240207	1389	7.56	20240618	2525	-40.83	20230711	1000	49.40	20231010	0.09	N	205500	500	259 억	91600	N	N	N	N
127	20240710	110927	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1488	-37	5	-2.43	74334350	50484	180.49	1525	1536	1456	1982	1068	1525	1472.43	0.18	7338	1585	1554	1519	1488	1453	1570	1504	260	457	500	970	1	1	51928120	773	-5.77	2.57	12	0.10	-258.00	580.00	2525	20230711	-41.07	1000	20231010	48.80	2245	-33.72	20240207	1389	7.13	20240618	2525	-41.07	20230711	1000	48.80	20231010	0.09	N	205500	500	259 억	91600	N	N	N	N
128	20240710	100921	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1518	-7	5	-0.46	6325001	4228	15.12	1525	1536	1490	1982	1068	1525	1495.98	0.18	2279	1585	1554	1519	1488	1453	1570	1504	260	457	500	970	1	1	51928120	788	-5.88	2.62	12	0.01	-258.00	580.00	2525	20230711	-39.88	1000	20231010	51.80	2245	-32.38	20240207	1389	9.29	20240618	2525	-39.88	20230711	1000	51.80	20231010	0.09	N	205500	500	259 억	91600	N	N	N	N
129	20240710	090927	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1525	0	3	0.00	4845303	3245	11.60	1525	1536	1490	1982	1068	1525	1493.16	0.18	2232	1585	1554	1519	1488	1453	1570	1504	260	457	500	970	1	1	51928120	792	-5.91	2.63	12	0.01	-258.00	580.00	2525	20230711	-39.60	1000	20231010	52.50	2245	-32.07	20240207	1389	9.79	20240618	2525	-39.60	20230711	1000	52.50	20231010	0.09	N	205500	500	259 억	91600	N	N	N	N
130	20240709	160921	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1525	25	2	1.67	42037557	27971	55.81	1517	1550	1484	1950	1050	1500	1502.90	0.18	-365	1533	1516	1483	1466	1433	1525	1475	260	450	500	960	1	1	51928120	792	-5.91	2.63	12	0.05	-258.00	580.00	2525	20230711	-39.60	1000	20231010	52.50	2245	-32.07	20240207	1389	9.79	20240618	2525	-39.60	20230711	1000	52.50	20231010	0.09	N	205500	500	259 억	91851	N	N	N	N
131	20240709	150925	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1510	10	2	0.67	32083738	21437	42.77	1517	1550	1484	1950	1050	1500	1496.65	0.18	-364	1533	1516	1483	1466	1433	1525	1475	260	450	500	960	1	1	51928120	784	-5.85	2.60	12	0.04	-258.00	580.00	2525	20230711	-40.20	1000	20231010	51.00	2245	-32.74	20240207	1389	8.71	20240618	2525	-40.20	20230711	1000	51.00	20231010	0.09	N	205500	500	259 억	91851	N	N	N	N
132	20240709	140926	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1485	-15	5	-1.00	24386940	16293	32.51	1517	1550	1485	1950	1050	1500	1496.77	0.18	171	1533	1516	1483	1466	1433	1525	1475	260	450	500	960	1	1	51928120	771	-5.76	2.56	12	0.03	-258.00	580.00	2525	20230711	-41.19	1000	20231010	48.50	2245	-33.85	20240207	1389	6.91	20240618	2525	-41.19	20230711	1000	48.50	20231010	0.09	N	205500	500	259 억	91851	N	N	N	N
133	20240709	130928	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1493	-7	5	-0.47	19296900	12869	25.68	1517	1550	1485	1950	1050	1500	1499.49	0.18	590	1533	1516	1483	1466	1433	1525	1475	260	450	500	960	1	1	51928120	775	-5.79	2.57	12	0.02	-258.00	580.00	2525	20230711	-40.87	1000	20231010	49.30	2245	-33.50	20240207	1389	7.49	20240618	2525	-40.87	20230711	1000	49.30	20231010	0.09	N	205500	500	259 억	91851	N	N	N	N
134	20240709	120929	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1500	0	3	0.00	18956652	12642	25.22	1517	1550	1485	1950	1050	1500	1499.50	0.18	590	1533	1516	1483	1466	1433	1525	1475	260	450	500	960	1	1	51928120	779	-5.81	2.59	12	0.02	-258.00	580.00	2525	20230711	-40.59	1000	20231010	50.00	2245	-33.18	20240207	1389	7.99	20240618	2525	-40.59	20230711	1000	50.00	20231010	0.09	N	205500	500	259 억	91851	N	N	N	N
135	20240709	110930	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1486	-14	5	-0.93	18877187	12589	25.12	1517	1550	1485	1950	1050	1500	1499.50	0.18	590	1533	1516	1483	1466	1433	1525	1475	260	450	500	960	1	1	51928120	772	-5.76	2.56	12	0.02	-258.00	580.00	2525	20230711	-41.15	1000	20231010	48.60	2245	-33.81	20240207	1389	6.98	20240618	2525	-41.15	20230711	1000	48.60	20231010	0.09	N	205500	500	259 억	91851	N	N	N	N
136	20240709	100926	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1500	0	3	0.00	13388867	8910	17.78	1517	1550	1485	1950	1050	1500	1502.68	0.18	590	1533	1516	1483	1466	1433	1525	1475	260	450	500	960	1	1	51928120	779	-5.81	2.59	12	0.02	-258.00	580.00	2525	20230711	-40.59	1000	20231010	50.00	2245	-33.18	20240207	1389	7.99	20240618	2525	-40.59	20230711	1000	50.00	20231010	0.09	N	205500	500	259 억	91851	N	N	N	N
137	20240709	090924	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1495	-5	5	-0.33	40883	27	0.05	1517	1517	1495	1950	1050	1500	1514.19	0.18	-23	1533	1516	1483	1466	1433	1525	1475	260	450	500	960	1	1	51928120	776	-5.79	2.58	12	0.00	-258.00	580.00	2525	20230711	-40.79	1000	20231010	49.50	2245	-33.41	20240207	1389	7.63	20240618	2525	-40.79	20230711	1000	49.50	20231010	0.09	N	205500	500	259 억	91851	N	N	N	N
138	20240708	160918	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1500	35	2	2.39	73589054	49990	65.71	1465	1500	1450	1904	1026	1465	1472.08	0.17	4659	1517	1491	1454	1428	1391	1504	1441	260	439	500	930	1	1	51928120	779	-5.81	2.59	12	0.10	-258.00	580.00	2525	20230711	-40.59	1000	20231010	50.00	2245	-33.18	20240207	1389	7.99	20240618	2525	-40.59	20230711	1000	50.00	20231010	0.09	N	205500	500	259 억	87139	N	N	N	N
139	20240708	150919	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1480	15	2	1.02	63606218	43297	56.92	1465	1480	1450	1904	1026	1465	1469.07	0.17	5161	1517	1491	1454	1428	1391	1504	1441	260	439	500	930	1	1	51928120	769	-5.74	2.55	12	0.08	-258.00	580.00	2525	20230711	-41.39	1000	20231010	48.00	2245	-34.08	20240207	1389	6.55	20240618	2525	-41.39	20230711	1000	48.00	20231010	0.09	N	205500	500	259 억	87139	N	N	N	N
140	20240708	140922	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1474	9	2	0.61	40789639	27815	36.56	1465	1480	1450	1904	1026	1465	1466.46	0.17	876	1517	1491	1454	1428	1391	1504	1441	260	439	500	930	1	1	51928120	765	-5.71	2.54	12	0.05	-258.00	580.00	2525	20230711	-41.62	1000	20231010	47.40	2245	-34.34	20240207	1389	6.12	20240618	2525	-41.62	20230711	1000	47.40	20231010	0.09	N	205500	500	259 억	87139	N	N	N	N
141	20240708	130918	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1464	-1	5	-0.07	37602903	25644	33.71	1465	1480	1450	1904	1026	1465	1466.34	0.17	-130	1517	1491	1454	1428	1391	1504	1441	260	439	500	930	1	1	51928120	760	-5.67	2.52	12	0.05	-258.00	580.00	2525	20230711	-42.02	1000	20231010	46.40	2245	-34.79	20240207	1389	5.40	20240618	2525	-42.02	20230711	1000	46.40	20231010	0.09	N	205500	500	259 억	87139	N	N	N	N
142	20240708	120920	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1450	-15	5	-1.02	37308591	25443	33.45	1465	1480	1450	1904	1026	1465	1466.36	0.17	-35	1517	1491	1454	1428	1391	1504	1441	260	439	500	930	1	1	51928120	753	-5.62	2.50	12	0.05	-258.00	580.00	2525	20230711	-42.57	1000	20231010	45.00	2245	-35.41	20240207	1389	4.39	20240618	2525	-42.57	20230711	1000	45.00	20231010	0.09	N	205500	500	259 억	87139	N	N	N	N
143	20240708	110917	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1473	8	2	0.55	35606874	24280	31.92	1465	1480	1452	1904	1026	1465	1466.51	0.17	-138	1517	1491	1454	1428	1391	1504	1441	260	439	500	930	1	1	51928120	765	-5.71	2.54	12	0.05	-258.00	580.00	2525	20230711	-41.66	1000	20231010	47.30	2245	-34.39	20240207	1389	6.05	20240618	2525	-41.66	20230711	1000	47.30	20231010	0.09	N	205500	500	259 억	87139	N	N	N	N
144	20240708	100918	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1460	-5	5	-0.34	2443066	1672	2.20	1465	1480	1454	1904	1026	1465	1461.16	0.17	-39	1517	1491	1454	1428	1391	1504	1441	260	439	500	930	1	1	51928120	758	-5.66	2.52	12	0.00	-258.00	580.00	2525	20230711	-42.18	1000	20231010	46.00	2245	-34.97	20240207	1389	5.11	20240618	2525	-42.18	20230711	1000	46.00	20231010	0.09	N	205500	500	259 억	87139	N	N	N	N
145	20240708	090917	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1468	3	2	0.20	480672	328	0.43	1465	1480	1465	1904	1026	1465	1465.46	0.17	-53	1517	1491	1454	1428	1391	1504	1441	260	439	500	930	1	1	51928120	762	-5.69	2.53	12	0.00	-258.00	580.00	2525	20230711	-41.86	1000	20231010	46.80	2245	-34.61	20240207	1389	5.69	20240618	2525	-41.86	20230711	1000	46.80	20231010	0.09	N	205500	500	259 억	87139	N	N	N	N
146	20240705	160913	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1465	-15	5	-1.01	109586417	75980	90.48	1458	1480	1417	1924	1036	1480	1441.98	0.17	350	1529	1504	1465	1440	1401	1517	1453	260	444	500	940	1	1	51928120	761	-5.68	2.53	12	0.15	-258.00	580.00	2525	20230629	-41.98	1000	20231010	46.50	2245	-34.74	20240207	1389	5.47	20240618	2525	-41.98	20230711	1000	46.50	20231010	0.10	N	205500	500	259 억	86732	N	N	N	N
147	20240705	150917	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1465	-15	5	-1.01	97836338	67959	80.93	1458	1480	1417	1924	1036	1480	1439.64	0.17	389	1529	1504	1465	1440	1401	1517	1453	260	444	500	940	1	1	51928120	761	-5.68	2.53	12	0.13	-258.00	580.00	2525	20230629	-41.98	1000	20231010	46.50	2245	-34.74	20240207	1389	5.47	20240618	2525	-41.98	20230711	1000	46.50	20231010	0.10	N	205500	500	259 억	86732	N	N	N	N
148	20240705	140918	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1441	-39	5	-2.64	55421453	38691	46.07	1458	1480	1417	1924	1036	1480	1432.41	0.17	-872	1529	1504	1465	1440	1401	1517	1453	260	444	500	940	1	1	51928120	748	-5.59	2.48	12	0.07	-258.00	580.00	2525	20230629	-42.93	1000	20231010	44.10	2245	-35.81	20240207	1389	3.74	20240618	2525	-42.93	20230711	1000	44.10	20231010	0.10	N	205500	500	259 억	86732	N	N	N	N
149	20240705	130916	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1440	-40	5	-2.70	54403397	37981	45.23	1458	1480	1417	1924	1036	1480	1432.38	0.17	-871	1529	1504	1465	1440	1401	1517	1453	260	444	500	940	1	1	51928120	748	-5.58	2.48	12	0.07	-258.00	580.00	2525	20230629	-42.97	1000	20231010	44.00	2245	-35.86	20240207	1389	3.67	20240618	2525	-42.97	20230711	1000	44.00	20231010	0.10	N	205500	500	259 억	86732	N	N	N	N
150	20240705	120916	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1438	-42	5	-2.84	43826233	30597	36.44	1458	1480	1420	1924	1036	1480	1432.37	0.17	-200	1529	1504	1465	1440	1401	1517	1453	260	444	500	940	1	1	51928120	747	-5.57	2.48	12	0.06	-258.00	580.00	2525	20230629	-43.05	1000	20231010	43.80	2245	-35.95	20240207	1389	3.53	20240618	2525	-43.05	20230711	1000	43.80	20231010	0.10	N	205500	500	259 억	86732	N	N	N	N
151	20240705	110913	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1448	-32	5	-2.16	6050633	4140	4.93	1458	1480	1431	1924	1036	1480	1461.51	0.17	4	1529	1504	1465	1440	1401	1517	1453	260	444	500	940	1	1	51928120	752	-5.61	2.50	12	0.01	-258.00	580.00	2525	20230629	-42.65	1000	20231010	44.80	2245	-35.50	20240207	1389	4.25	20240618	2525	-42.65	20230711	1000	44.80	20231010	0.10	N	205500	500	259 억	86732	N	N	N	N
152	20240705	100913	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1465	-15	5	-1.01	4138188	2829	3.37	1458	1480	1431	1924	1036	1480	1462.77	0.17	112	1529	1504	1465	1440	1401	1517	1453	260	444	500	940	1	1	51928120	761	-5.68	2.53	12	0.01	-258.00	580.00	2525	20230629	-41.98	1000	20231010	46.50	2245	-34.74	20240207	1389	5.47	20240618	2525	-41.98	20230711	1000	46.50	20231010	0.10	N	205500	500	259 억	86732	N	N	N	N
153	20240705	090915	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1479	-1	5	-0.07	2182117	1502	1.79	1458	1480	1431	1924	1036	1480	1452.81	0.17	142	1529	1504	1465	1440	1401	1517	1453	260	444	500	940	1	1	51928120	768	-5.73	2.55	12	0.00	-258.00	580.00	2525	20230629	-41.43	1000	20231010	47.90	2245	-34.12	20240207	1389	6.48	20240618	2525	-41.43	20230711	1000	47.90	20231010	0.10	N	205500	500	259 억	86732	N	N	N	N
154	20240704	160910	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1480	-13	5	-0.87	121927765	83974	104.97	1474	1490	1426	1940	1046	1493	1451.97	0.17	-1413	1582	1537	1498	1453	1414	1518	1434	260	447	500	950	1	1	51928120	769	-5.74	2.55	12	0.16	-258.00	580.00	2755	20230628	-46.28	1000	20231010	48.00	2245	-34.08	20240207	1389	6.55	20240618	2525	-41.39	20230711	1000	48.00	20231010	0.10	N	205500	500	259 억	88146	N	N	N	N
155	20240704	150914	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1480	-13	5	-0.87	113865484	78513	98.15	1474	1490	1426	1940	1046	1493	1450.28	0.17	-371	1582	1537	1498	1453	1414	1518	1434	260	447	500	950	1	1	51928120	769	-5.74	2.55	12	0.15	-258.00	580.00	2755	20230628	-46.28	1000	20231010	48.00	2245	-34.08	20240207	1389	6.55	20240618	2525	-41.39	20230711	1000	48.00	20231010	0.10	N	205500	500	259 억	88146	N	N	N	N
156	20240704	140912	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1444	-49	5	-3.28	77564176	53715	67.15	1474	1477	1426	1940	1046	1493	1443.99	0.17	3227	1582	1537	1498	1453	1414	1518	1434	260	447	500	950	1	1	51928120	750	-5.60	2.49	12	0.10	-258.00	580.00	2755	20230628	-47.59	1000	20231010	44.40	2245	-35.68	20240207	1389	3.96	20240618	2525	-42.81	20230711	1000	44.40	20231010	0.10	N	205500	500	259 억	88146	N	N	N	N
157	20240704	130913	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1437	-56	5	-3.75	76338245	52863	66.08	1474	1477	1426	1940	1046	1493	1444.08	0.17	3343	1582	1537	1498	1453	1414	1518	1434	260	447	500	950	1	1	51928120	746	-5.57	2.48	12	0.10	-258.00	580.00	2755	20230628	-47.84	1000	20231010	43.70	2245	-35.99	20240207	1389	3.46	20240618	2525	-43.09	20230711	1000	43.70	20231010	0.10	N	205500	500	259 억	88146	N	N	N	N
158	20240704	120913	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1435	-58	5	-3.88	73249760	50716	63.40	1474	1477	1426	1940	1046	1493	1444.31	0.17	3451	1582	1537	1498	1453	1414	1518	1434	260	447	500	950	1	1	51928120	745	-5.56	2.47	12	0.10	-258.00	580.00	2755	20230628	-47.91	1000	20231010	43.50	2245	-36.08	20240207	1389	3.31	20240618	2525	-43.17	20230711	1000	43.50	20231010	0.10	N	205500	500	259 억	88146	N	N	N	N
159	20240704	110911	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1440	-53	5	-3.55	70895676	49081	61.36	1474	1477	1426	1940	1046	1493	1444.46	0.17	3460	1582	1537	1498	1453	1414	1518	1434	260	447	500	950	1	1	51928120	748	-5.58	2.48	12	0.09	-258.00	580.00	2755	20230628	-47.73	1000	20231010	44.00	2245	-35.86	20240207	1389	3.67	20240618	2525	-42.97	20230711	1000	44.00	20231010	0.10	N	205500	500	259 억	88146	N	N	N	N
160	20240704	100911	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1444	-49	5	-3.28	55795701	38573	48.22	1474	1477	1426	1940	1046	1493	1446.50	0.17	2994	1582	1537	1498	1453	1414	1518	1434	260	447	500	950	1	1	51928120	750	-5.60	2.49	12	0.07	-258.00	580.00	2755	20230628	-47.59	1000	20231010	44.40	2245	-35.68	20240207	1389	3.96	20240618	2525	-42.81	20230711	1000	44.40	20231010	0.10	N	205500	500	259 억	88146	N	N	N	N
161	20240704	090913	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1456	-37	5	-2.48	23394836	16028	20.04	1474	1477	1456	1940	1046	1493	1459.62	0.17	3615	1582	1537	1498	1453	1414	1518	1434	260	447	500	950	1	1	51928120	756	-5.64	2.51	12	0.03	-258.00	580.00	2755	20230628	-47.15	1000	20231010	45.60	2245	-35.14	20240207	1389	4.82	20240618	2525	-42.34	20230711	1000	45.60	20231010	0.10	N	205500	500	259 억	88146	N	N	N	N
162	20240703	160907	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1493	-22	5	-1.45	118332854	79995	110.87	1529	1543	1459	1969	1061	1515	1479.25	0.17	1545	1613	1564	1517	1468	1421	1588	1492	260	454	500	960	1	1	51928120	775	-5.79	2.57	12	0.15	-258.00	580.00	2755	20230628	-45.81	1000	20231010	49.30	2245	-33.50	20240207	1389	7.49	20240618	2525	-40.87	20230711	1000	49.30	20231010	0.10	N	205500	500	259 억	85876	N	N	N	N
163	20240703	150910	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1489	-26	5	-1.72	107342699	72627	100.66	1529	1543	1459	1969	1061	1515	1478.00	0.17	1678	1613	1564	1517	1468	1421	1588	1492	260	454	500	960	1	1	51928120	773	-5.77	2.57	12	0.14	-258.00	580.00	2755	20230628	-45.95	1000	20231010	48.90	2245	-33.67	20240207	1389	7.20	20240618	2525	-41.03	20230711	1000	48.90	20231010	0.10	N	205500	500	259 억	85876	N	N	N	N
164	20240703	140911	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1471	-44	5	-2.90	70832294	47922	66.42	1529	1543	1462	1969	1061	1515	1478.07	0.17	2557	1613	1564	1517	1468	1421	1588	1492	260	454	500	960	1	1	51928120	764	-5.70	2.54	12	0.09	-258.00	580.00	2755	20230628	-46.61	1000	20231010	47.10	2245	-34.48	20240207	1389	5.90	20240618	2525	-41.74	20230711	1000	47.10	20231010	0.10	N	205500	500	259 억	85876	N	N	N	N
165	20240703	130910	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1467	-48	5	-3.17	69231269	46834	64.91	1529	1543	1462	1969	1061	1515	1478.23	0.17	2866	1613	1564	1517	1468	1421	1588	1492	260	454	500	960	1	1	51928120	762	-5.69	2.53	12	0.09	-258.00	580.00	2755	20230628	-46.75	1000	20231010	46.70	2245	-34.65	20240207	1389	5.62	20240618	2525	-41.90	20230711	1000	46.70	20231010	0.10	N	205500	500	259 억	85876	N	N	N	N
166	20240703	120909	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1493	-22	5	-1.45	48906415	33003	45.74	1529	1543	1470	1969	1061	1515	1481.88	0.17	1718	1613	1564	1517	1468	1421	1588	1492	260	454	500	960	1	1	51928120	775	-5.79	2.57	12	0.06	-258.00	580.00	2755	20230628	-45.81	1000	20231010	49.30	2245	-33.50	20240207	1389	7.49	20240618	2525	-40.87	20230711	1000	49.30	20231010	0.10	N	205500	500	259 억	85876	N	N	N	N
167	20240703	110911	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1486	-29	5	-1.91	31504102	21245	29.44	1529	1543	1471	1969	1061	1515	1482.89	0.17	2038	1613	1564	1517	1468	1421	1588	1492	260	454	500	960	1	1	51928120	772	-5.76	2.56	12	0.04	-258.00	580.00	2755	20230628	-46.06	1000	20231010	48.60	2245	-33.81	20240207	1389	6.98	20240618	2525	-41.15	20230711	1000	48.60	20231010	0.10	N	205500	500	259 억	85876	N	N	N	N
168	20240703	100912	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1489	-26	5	-1.72	22340314	15075	20.89	1529	1543	1471	1969	1061	1515	1481.94	0.17	2017	1613	1564	1517	1468	1421	1588	1492	260	454	500	960	1	1	51928120	773	-5.77	2.57	12	0.03	-258.00	580.00	2755	20230628	-45.95	1000	20231010	48.90	2245	-33.67	20240207	1389	7.20	20240618	2525	-41.03	20230711	1000	48.90	20231010	0.10	N	205500	500	259 억	85876	N	N	N	N
169	20240703	090909	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1481	-34	5	-2.24	3480295	2302	3.19	1529	1543	1481	1969	1061	1515	1511.86	0.17	-22	1613	1564	1517	1468	1421	1588	1492	260	454	500	960	1	1	51928120	769	-5.74	2.55	12	0.00	-258.00	580.00	2755	20230628	-46.24	1000	20231010	48.10	2245	-34.03	20240207	1389	6.62	20240618	2525	-41.35	20230711	1000	48.10	20231010	0.10	N	205500	500	259 억	85876	N	N	N	N
170	20240702	160906	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1515	1	2	0.07	107919273	72154	9.23	1509	1566	1470	1968	1060	1514	1495.68	0.16	3574	1968	1741	1603	1376	1238	1672	1307	260	454	500	960	1	1	51928120	787	-5.87	2.61	12	0.14	-258.00	580.00	2755	20230628	-45.01	1000	20231010	51.50	2245	-32.52	20240207	1389	9.07	20240618	2525	-40.00	20230711	1000	51.50	20231010	0.10	N	205500	500	259 억	82194	N	N	N	N
171	20240702	150907	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1517	3	2	0.20	95989000	64256	8.22	1509	1566	1470	1968	1060	1514	1493.85	0.16	3433	1968	1741	1603	1376	1238	1672	1307	260	454	500	960	1	1	51928120	788	-5.88	2.62	12	0.12	-258.00	580.00	2755	20230628	-44.94	1000	20231010	51.70	2245	-32.43	20240207	1389	9.22	20240618	2525	-39.92	20230711	1000	51.70	20231010	0.10	N	205500	500	259 억	82194	N	N	N	N
172	20240702	140908	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1470	-44	5	-2.91	64054631	42865	5.49	1509	1566	1470	1968	1060	1514	1494.33	0.16	2261	1968	1741	1603	1376	1238	1672	1307	260	454	500	960	1	1	51928120	763	-5.70	2.53	12	0.08	-258.00	580.00	2755	20230628	-46.64	1000	20231010	47.00	2245	-34.52	20240207	1389	5.83	20240618	2525	-41.78	20230711	1000	47.00	20231010	0.10	N	205500	500	259 억	82194	N	N	N	N
173	20240702	130908	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1482	-32	5	-2.11	55644128	37174	4.76	1509	1566	1473	1968	1060	1514	1496.86	0.16	2174	1968	1741	1603	1376	1238	1672	1307	260	454	500	960	1	1	51928120	770	-5.74	2.56	12	0.07	-258.00	580.00	2755	20230628	-46.21	1000	20231010	48.20	2245	-33.99	20240207	1389	6.70	20240618	2525	-41.31	20230711	1000	48.20	20231010	0.10	N	205500	500	259 억	82194	N	N	N	N
174	20240702	120909	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1496	-18	5	-1.19	53432690	35684	4.57	1509	1566	1473	1968	1060	1514	1497.39	0.16	2174	1968	1741	1603	1376	1238	1672	1307	260	454	500	960	1	1	51928120	777	-5.80	2.58	12	0.07	-258.00	580.00	2755	20230628	-45.70	1000	20231010	49.60	2245	-33.36	20240207	1389	7.70	20240618	2525	-40.75	20230711	1000	49.60	20231010	0.10	N	205500	500	259 억	82194	N	N	N	N
175	20240702	110907	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1482	-32	5	-2.11	46006045	30669	3.92	1509	1566	1473	1968	1060	1514	1500.08	0.16	-256	1968	1741	1603	1376	1238	1672	1307	260	454	500	960	1	1	51928120	770	-5.74	2.56	12	0.06	-258.00	580.00	2755	20230628	-46.21	1000	20231010	48.20	2245	-33.99	20240207	1389	6.70	20240618	2525	-41.31	20230711	1000	48.20	20231010	0.10	N	205500	500	259 억	82194	N	N	N	N
176	20240702	100907	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1487	-27	5	-1.78	42891287	28571	3.66	1509	1566	1473	1968	1060	1514	1501.22	0.16	-479	1968	1741	1603	1376	1238	1672	1307	260	454	500	960	1	1	51928120	772	-5.76	2.56	12	0.06	-258.00	580.00	2755	20230628	-46.03	1000	20231010	48.70	2245	-33.76	20240207	1389	7.06	20240618	2525	-41.11	20230711	1000	48.70	20231010	0.10	N	205500	500	259 억	82194	N	N	N	N
177	20240702	090909	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1488	-26	5	-1.72	7002759	4659	0.60	1509	1509	1480	1968	1060	1514	1503.06	0.16	-66	1968	1741	1603	1376	1238	1672	1307	260	454	500	960	1	1	51928120	773	-5.77	2.57	12	0.01	-258.00	580.00	2755	20230628	-45.99	1000	20231010	48.80	2245	-33.72	20240207	1389	7.13	20240618	2525	-41.07	20230711	1000	48.80	20231010	0.10	N	205500	500	259 억	82194	N	N	N	N
178	20240701	160904	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1514	-21	5	-1.37	1265924150	781399	1908.09	1550	1830	1465	1995	1075	1535	1620.18	0.21	-28080	1576	1555	1523	1502	1470	1566	1513	260	460	500	980	1	1	51928120	786	-5.87	2.61	12	1.50	-258.00	580.00	2755	20230628	-45.05	1000	20231010	51.40	2245	-32.56	20240207	1389	9.00	20240618	2525	-40.04	20230711	1000	51.40	20231010	0.10	N	205500	500	259 억	110061	N	N	N	N
179	20240701	150907	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1506	-29	5	-1.89	1228084795	756407	1847.06	1550	1830	1465	1995	1075	1535	1623.58	0.21	-27802	1576	1555	1523	1502	1470	1566	1513	260	460	500	980	1	1	51928120	782	-5.84	2.60	12	1.46	-258.00	580.00	2755	20230628	-45.34	1000	20231010	50.60	2245	-32.92	20240207	1389	8.42	20240618	2525	-40.36	20230711	1000	50.60	20231010	0.10	N	205500	500	259 억	110061	N	N	N	N
180	20240701	140905	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1484	-51	5	-3.32	1180547359	724394	1768.89	1550	1830	1465	1995	1075	1535	1629.70	0.21	-27267	1576	1555	1523	1502	1470	1566	1513	260	460	500	980	1	1	51928120	771	-5.75	2.56	12	1.39	-258.00	580.00	2755	20230628	-46.13	1000	20231010	48.40	2245	-33.90	20240207	1389	6.84	20240618	2525	-41.23	20230711	1000	48.40	20231010	0.10	N	205500	500	259 억	110061	N	N	N	N
181	20240701	130905	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1472	-63	5	-4.10	1164435904	713456	1742.18	1550	1830	1465	1995	1075	1535	1632.11	0.21	-27805	1576	1555	1523	1502	1470	1566	1513	260	460	500	980	1	1	51928120	764	-5.71	2.54	12	1.37	-258.00	580.00	2755	20230628	-46.57	1000	20231010	47.20	2245	-34.43	20240207	1389	5.98	20240618	2525	-41.70	20230711	1000	47.20	20231010	0.10	N	205500	500	259 억	110061	N	N	N	N
182	20240701	120906	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1471	-64	5	-4.17	1153614201	706099	1724.21	1550	1830	1465	1995	1075	1535	1633.79	0.21	-27790	1576	1555	1523	1502	1470	1566	1513	260	460	500	980	1	1	51928120	764	-5.70	2.54	12	1.36	-258.00	580.00	2755	20230628	-46.61	1000	20231010	47.10	2245	-34.48	20240207	1389	5.90	20240618	2525	-41.74	20230711	1000	47.10	20231010	0.10	N	205500	500	259 억	110061	N	N	N	N
183	20240701	110904	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1497	-38	5	-2.48	1093999358	665625	1625.38	1550	1830	1465	1995	1075	1535	1643.57	0.21	-22321	1576	1555	1523	1502	1470	1566	1513	260	460	500	980	1	1	51928120	777	-5.80	2.58	12	1.28	-258.00	580.00	2755	20230628	-45.66	1000	20231010	49.70	2245	-33.32	20240207	1389	7.78	20240618	2525	-40.71	20230711	1000	49.70	20231010	0.10	N	205500	500	259 억	110061	N	N	N	N
184	20240701	100903	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1544	9	2	0.59	2617836	1691	4.13	1550	1550	1544	1995	1075	1535	1548.10	0.21	-81	1576	1555	1523	1502	1470	1566	1513	260	460	500	980	1	1	51928120	802	-5.98	2.66	12	0.00	-258.00	580.00	2755	20230628	-43.96	1000	20231010	54.40	2245	-31.22	20240207	1389	11.16	20240618	2525	-38.85	20230711	1000	54.40	20231010	0.10	N	205500	500	259 억	110061	N	N	N	N
185	20240701	090901	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1548	13	2	0.85	156548	101	0.25	1550	1550	1548	1995	1075	1535	1549.98	0.21	-74	1576	1555	1523	1502	1470	1566	1513	260	460	500	980	1	1	51928120	804	-6.00	2.67	12	0.00	-258.00	580.00	2755	20230628	-43.81	1000	20231010	54.80	2245	-31.05	20240207	1389	11.45	20240618	2525	-38.69	20230711	1000	54.80	20231010	0.10	N	205500	500	259 억	110061	N	N	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History