KissMeData/071200/price/prices-20240701.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

77 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160639	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4730	0	3	0.00	223764475	47616	114.73	4750	4750	4665	6140	3315	4730	4699.29	1.55	3413	4900	4815	4765	4680	4630	4790	4655	122	1410	500	3400	5	1	24396458	1154	6.03	0.86	12	0.20	784.00	5499.00	6400	20230921	-26.09	4665	20240731	1.39	6300	-24.92	20240201	4665	1.39	20240731	6400	-26.09	20230921	4665	1.39	20240731	3.41	N	071200	500	121 억	378389	N	N	N	N
3	20240731	150645	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4710	-20	5	-0.42	190017970	40451	97.46	4750	4750	4665	6140	3315	4730	4697.49	1.55	3319	4900	4815	4765	4680	4630	4790	4655	122	1410	500	3400	5	1	24396458	1149	6.01	0.86	12	0.17	784.00	5499.00	6400	20230921	-26.41	4665	20240731	0.96	6300	-25.24	20240201	4665	0.96	20240731	6400	-26.41	20230921	4665	0.96	20240731	3.41	N	071200	500	121 억	378389	N	N	N	N
4	20240731	140646	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4690	-40	5	-0.85	138129165	29366	70.75	4750	4750	4675	6140	3315	4730	4703.71	1.55	368	4900	4815	4765	4680	4630	4790	4655	122	1410	500	3400	5	1	24396458	1144	5.98	0.85	12	0.12	784.00	5499.00	6400	20230921	-26.72	4675	20240731	0.32	6300	-25.56	20240201	4675	0.32	20240731	6400	-26.72	20230921	4675	0.32	20240731	3.41	N	071200	500	121 억	378389	N	N	N	N
5	20240731	130644	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4710	-20	5	-0.42	68887300	14604	35.19	4750	4750	4680	6140	3315	4730	4717.02	1.55	-302	4900	4815	4765	4680	4630	4790	4655	122	1410	500	3400	5	1	24396458	1149	6.01	0.86	12	0.06	784.00	5499.00	6400	20230921	-26.41	4680	20240731	0.64	6300	-25.24	20240201	4680	0.64	20240731	6400	-26.41	20230921	4680	0.64	20240731	3.41	N	071200	500	121 억	378389	N	N	N	N
6	20240731	120645	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4730	0	3	0.00	59336385	12577	30.30	4750	4750	4680	6140	3315	4730	4717.85	1.55	-259	4900	4815	4765	4680	4630	4790	4655	122	1410	500	3400	5	1	24396458	1154	6.03	0.86	12	0.05	784.00	5499.00	6400	20230921	-26.09	4680	20240731	1.07	6300	-24.92	20240201	4680	1.07	20240731	6400	-26.09	20230921	4680	1.07	20240731	3.41	N	071200	500	121 억	378389	N	N	N	N
7	20240731	110646	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4735	5	2	0.11	46100180	9766	23.53	4750	4750	4680	6140	3315	4730	4720.48	1.55	-474	4900	4815	4765	4680	4630	4790	4655	122	1410	500	3400	5	1	24396458	1155	6.04	0.86	12	0.04	784.00	5499.00	6400	20230921	-26.02	4680	20240731	1.18	6300	-24.84	20240201	4680	1.18	20240731	6400	-26.02	20230921	4680	1.18	20240731	3.41	N	071200	500	121 억	378389	N	N	N	N
8	20240731	100644	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4735	5	2	0.11	36380090	7712	18.58	4750	4750	4680	6140	3315	4730	4717.34	1.55	-277	4900	4815	4765	4680	4630	4790	4655	122	1410	500	3400	5	1	24396458	1155	6.04	0.86	12	0.03	784.00	5499.00	6400	20230921	-26.02	4680	20240731	1.18	6300	-24.84	20240201	4680	1.18	20240731	6400	-26.02	20230921	4680	1.18	20240731	3.41	N	071200	500	121 억	378389	N	N	N	N
9	20240731	090638	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4740	10	2	0.21	9859500	2100	5.06	4750	4750	4680	6140	3315	4730	4695.00	1.55	-4	4900	4815	4765	4680	4630	4790	4655	122	1410	500	3400	5	1	24396458	1156	6.05	0.86	12	0.01	784.00	5499.00	6400	20230921	-25.94	4680	20240731	1.28	6300	-24.76	20240201	4680	1.28	20240731	6400	-25.94	20230921	4680	1.28	20240731	3.41	N	071200	500	121 억	378389	N	N	N	N
10	20240730	160627	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4730	-70	5	-1.46	189700400	39895	159.56	4780	4850	4715	6240	3360	4800	4755.00	1.63	-19392	4853	4826	4793	4766	4733	4840	4780	122	1440	500	3450	5	1	24396458	1154	6.03	0.86	12	0.16	784.00	5499.00	6400	20230921	-26.09	4680	20231024	1.07	6300	-24.92	20240201	4715	0.32	20240730	6400	-26.09	20230921	4680	1.07	20231024	3.41	N	071200	500	121 억	398207	N	N	N	N
11	20240730	150638	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4725	-75	5	-1.56	171905340	36129	144.50	4780	4850	4720	6240	3360	4800	4758.10	1.63	-18603	4853	4826	4793	4766	4733	4840	4780	122	1440	500	3450	5	1	24396458	1153	6.03	0.86	12	0.15	784.00	5499.00	6400	20230921	-26.17	4680	20231024	0.96	6300	-25.00	20240201	4720	0.11	20240730	6400	-26.17	20230921	4680	0.96	20231024	3.41	N	071200	500	121 억	398207	N	N	N	N
12	20240730	140631	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4760	-40	5	-0.83	107968260	22630	90.51	4780	4850	4735	6240	3360	4800	4771.02	1.63	-12634	4853	4826	4793	4766	4733	4840	4780	122	1440	500	3450	5	1	24396458	1161	6.07	0.87	12	0.09	784.00	5499.00	6400	20230921	-25.62	4680	20231024	1.71	6300	-24.44	20240201	4735	0.53	20240730	6400	-25.62	20230921	4680	1.71	20231024	3.41	N	071200	500	121 억	398207	N	N	N	N
13	20240730	130636	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4760	-40	5	-0.83	104279695	21854	87.41	4780	4850	4735	6240	3360	4800	4771.65	1.63	-12516	4853	4826	4793	4766	4733	4840	4780	122	1440	500	3450	5	1	24396458	1161	6.07	0.87	12	0.09	784.00	5499.00	6400	20230921	-25.62	4680	20231024	1.71	6300	-24.44	20240201	4735	0.53	20240730	6400	-25.62	20230921	4680	1.71	20231024	3.41	N	071200	500	121 억	398207	N	N	N	N
14	20240730	120630	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4740	-60	5	-1.25	95505715	20006	80.01	4780	4850	4735	6240	3360	4800	4773.85	1.63	-11305	4853	4826	4793	4766	4733	4840	4780	122	1440	500	3450	5	1	24396458	1156	6.05	0.86	12	0.08	784.00	5499.00	6400	20230921	-25.94	4680	20231024	1.28	6300	-24.76	20240201	4735	0.11	20240730	6400	-25.94	20230921	4680	1.28	20231024	3.41	N	071200	500	121 억	398207	N	N	N	N
15	20240730	110636	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4735	-65	5	-1.35	82555295	17274	69.09	4780	4850	4735	6240	3360	4800	4779.16	1.63	-9372	4853	4826	4793	4766	4733	4840	4780	122	1440	500	3450	5	1	24396458	1155	6.04	0.86	12	0.07	784.00	5499.00	6400	20230921	-26.02	4680	20231024	1.18	6300	-24.84	20240201	4735	0.00	20240730	6400	-26.02	20230921	4680	1.18	20231024	3.41	N	071200	500	121 억	398207	N	N	N	N
16	20240730	100637	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4755	-45	5	-0.94	53107270	11070	44.27	4780	4850	4755	6240	3360	4800	4797.40	1.63	-4529	4853	4826	4793	4766	4733	4840	4780	122	1440	500	3450	5	1	24396458	1160	6.07	0.86	12	0.05	784.00	5499.00	6400	20230921	-25.70	4680	20231024	1.60	6300	-24.52	20240201	4755	0.00	20240730	6400	-25.70	20230921	4680	1.60	20231024	3.41	N	071200	500	121 억	398207	N	N	N	N
17	20240730	090639	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4800	0	3	0.00	5858465	1214	4.86	4780	4850	4780	6240	3360	4800	4825.75	1.63	-309	4853	4826	4793	4766	4733	4840	4780	122	1440	500	3450	5	1	24396458	1171	6.12	0.87	12	0.00	784.00	5499.00	6400	20230921	-25.00	4680	20231024	2.56	6300	-23.81	20240201	4760	0.84	20240729	6400	-25.00	20230921	4680	2.56	20231024	3.41	N	071200	500	121 억	398207	N	N	N	N
18	20240729	160627	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4800	10	2	0.21	119640830	24978	70.12	4790	4820	4760	6220	3355	4790	4789.83	1.64	-1529	4860	4825	4800	4765	4740	4842	4782	122	1430	500	3440	5	1	24396458	1171	6.12	0.87	12	0.10	784.00	5499.00	6400	20230921	-25.00	4680	20231024	2.56	6300	-23.81	20240201	4760	0.84	20240729	6400	-25.00	20230921	4680	2.56	20231024	3.47	N	071200	500	121 억	399736	N	N	N	N
19	20240729	150635	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4805	15	2	0.31	93122815	19434	54.55	4790	4820	4760	6220	3355	4790	4791.75	1.64	-772	4860	4825	4800	4765	4740	4842	4782	122	1430	500	3440	5	1	24396458	1172	6.13	0.87	12	0.08	784.00	5499.00	6400	20230921	-24.92	4680	20231024	2.67	6300	-23.73	20240201	4760	0.95	20240729	6400	-24.92	20230921	4680	2.67	20231024	3.47	N	071200	500	121 억	399736	N	N	N	N
20	20240729	140639	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4805	15	2	0.31	84401590	17614	49.45	4790	4820	4760	6220	3355	4790	4791.73	1.64	-13	4860	4825	4800	4765	4740	4842	4782	122	1430	500	3440	5	1	24396458	1172	6.13	0.87	12	0.07	784.00	5499.00	6400	20230921	-24.92	4680	20231024	2.67	6300	-23.73	20240201	4760	0.95	20240729	6400	-24.92	20230921	4680	2.67	20231024	3.47	N	071200	500	121 억	399736	N	N	N	N
21	20240729	130641	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4780	-10	5	-0.21	78766750	16437	46.14	4790	4820	4760	6220	3355	4790	4792.04	1.64	394	4860	4825	4800	4765	4740	4842	4782	122	1430	500	3440	5	1	24396458	1166	6.10	0.87	12	0.07	784.00	5499.00	6400	20230921	-25.31	4680	20231024	2.14	6300	-24.13	20240201	4760	0.42	20240729	6400	-25.31	20230921	4680	2.14	20231024	3.47	N	071200	500	121 억	399736	N	N	N	N
22	20240729	120634	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4795	5	2	0.10	76046750	15869	44.55	4790	4820	4760	6220	3355	4790	4792.16	1.64	488	4860	4825	4800	4765	4740	4842	4782	122	1430	500	3440	5	1	24396458	1170	6.12	0.87	12	0.07	784.00	5499.00	6400	20230921	-25.08	4680	20231024	2.46	6300	-23.89	20240201	4760	0.74	20240729	6400	-25.08	20230921	4680	2.46	20231024	3.47	N	071200	500	121 억	399736	N	N	N	N
23	20240729	110632	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4775	-15	5	-0.31	69093680	14415	40.47	4790	4820	4760	6220	3355	4790	4793.18	1.64	618	4860	4825	4800	4765	4740	4842	4782	122	1430	500	3440	5	1	24396458	1165	6.09	0.87	12	0.06	784.00	5499.00	6400	20230921	-25.39	4680	20231024	2.03	6300	-24.21	20240201	4760	0.32	20240729	6400	-25.39	20230921	4680	2.03	20231024	3.47	N	071200	500	121 억	399736	N	N	N	N
24	20240729	100629	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4820	30	2	0.63	29734740	6195	17.39	4790	4820	4790	6220	3355	4790	4799.80	1.64	257	4860	4825	4800	4765	4740	4842	4782	122	1430	500	3440	5	1	24396458	1176	6.15	0.88	12	0.03	784.00	5499.00	6400	20230921	-24.69	4680	20231024	2.99	6300	-23.49	20240201	4765	1.15	20240724	6400	-24.69	20230921	4680	2.99	20231024	3.47	N	071200	500	121 억	399736	N	N	N	N
25	20240729	090628	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4815	25	2	0.52	1721635	359	1.01	4790	4815	4790	6220	3355	4790	4795.64	1.64	0	4860	4825	4800	4765	4740	4842	4782	122	1430	500	3440	5	1	24396458	1175	6.14	0.88	12	0.00	784.00	5499.00	6400	20230921	-24.77	4680	20231024	2.88	6300	-23.57	20240201	4765	1.05	20240724	6400	-24.77	20230921	4680	2.88	20231024	3.47	N	071200	500	121 억	399736	N	N	N	N
26	20240726	160619	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4790	-35	5	-0.73	170684160	35595	81.24	4785	4835	4775	6270	3380	4825	4795.18	1.62	4272	4941	4882	4846	4787	4751	4865	4770	122	1445	500	3470	5	1	24396458	1169	6.11	0.87	12	0.15	784.00	5499.00	6400	20230921	-25.16	4680	20231024	2.35	6300	-23.97	20240201	4765	0.52	20240724	6400	-25.16	20230921	4680	2.35	20231024	3.42	N	071200	500	121 억	395464	N	N	N	N
27	20240726	150625	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4805	-20	5	-0.41	169241345	35294	80.55	4785	4835	4775	6270	3380	4825	4795.19	1.62	4381	4941	4882	4846	4787	4751	4865	4770	122	1445	500	3470	5	1	24396458	1172	6.13	0.87	12	0.14	784.00	5499.00	6400	20230921	-24.92	4680	20231024	2.67	6300	-23.73	20240201	4765	0.84	20240724	6400	-24.92	20230921	4680	2.67	20231024	3.42	N	071200	500	121 억	395464	N	N	N	N
28	20240726	140626	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4805	-20	5	-0.41	161798065	33744	77.01	4785	4835	4775	6270	3380	4825	4794.87	1.62	4505	4941	4882	4846	4787	4751	4865	4770	122	1445	500	3470	5	1	24396458	1172	6.13	0.87	12	0.14	784.00	5499.00	6400	20230921	-24.92	4680	20231024	2.67	6300	-23.73	20240201	4765	0.84	20240724	6400	-24.92	20230921	4680	2.67	20231024	3.42	N	071200	500	121 억	395464	N	N	N	N
29	20240726	130627	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4810	-15	5	-0.31	148431030	30960	70.66	4785	4835	4775	6270	3380	4825	4794.28	1.62	4989	4941	4882	4846	4787	4751	4865	4770	122	1445	500	3470	5	1	24396458	1173	6.14	0.87	12	0.13	784.00	5499.00	6400	20230921	-24.84	4680	20231024	2.78	6300	-23.65	20240201	4765	0.94	20240724	6400	-24.84	20230921	4680	2.78	20231024	3.42	N	071200	500	121 억	395464	N	N	N	N
30	20240726	120631	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4795	-30	5	-0.62	122038925	25462	58.11	4785	4835	4775	6270	3380	4825	4792.98	1.62	2664	4941	4882	4846	4787	4751	4865	4770	122	1445	500	3470	5	1	24396458	1170	6.12	0.87	12	0.10	784.00	5499.00	6400	20230921	-25.08	4680	20231024	2.46	6300	-23.89	20240201	4765	0.63	20240724	6400	-25.08	20230921	4680	2.46	20231024	3.42	N	071200	500	121 억	395464	N	N	N	N
31	20240726	110629	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4790	-35	5	-0.73	105386330	21982	50.17	4785	4835	4775	6270	3380	4825	4794.21	1.62	2923	4941	4882	4846	4787	4751	4865	4770	122	1445	500	3470	5	1	24396458	1169	6.11	0.87	12	0.09	784.00	5499.00	6400	20230921	-25.16	4680	20231024	2.35	6300	-23.97	20240201	4765	0.52	20240724	6400	-25.16	20230921	4680	2.35	20231024	3.42	N	071200	500	121 억	395464	N	N	N	N
32	20240726	100627	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4800	-25	5	-0.52	39680375	8253	18.84	4785	4835	4785	6270	3380	4825	4807.99	1.62	-2079	4941	4882	4846	4787	4751	4865	4770	122	1445	500	3470	5	1	24396458	1171	6.12	0.87	12	0.03	784.00	5499.00	6400	20230921	-25.00	4680	20231024	2.56	6300	-23.81	20240201	4765	0.73	20240724	6400	-25.00	20230921	4680	2.56	20231024	3.42	N	071200	500	121 억	395464	N	N	N	N
33	20240726	090622	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4800	-25	5	-0.52	3707785	774	1.77	4785	4825	4785	6270	3380	4825	4790.42	1.62	-84	4941	4882	4846	4787	4751	4865	4770	122	1445	500	3470	5	1	24396458	1171	6.12	0.87	12	0.00	784.00	5499.00	6400	20230921	-25.00	4680	20231024	2.56	6300	-23.81	20240201	4765	0.73	20240724	6400	-25.00	20230921	4680	2.56	20231024	3.42	N	071200	500	121 억	395464	N	N	N	N
34	20240725	160623	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4825	-95	5	-1.93	211395250	43799	33.80	4890	4905	4810	6390	3445	4920	4826.48	1.58	8900	5196	5057	4911	4772	4626	5127	4842	122	1470	500	3540	5	1	24396458	1177	6.15	0.88	12	0.18	784.00	5499.00	6400	20230921	-24.61	4680	20231024	3.10	6300	-23.41	20240201	4765	1.26	20240724	6400	-24.61	20230921	4680	3.10	20231024	3.46	N	071200	500	121 억	386358	N	N	N	N
35	20240725	150631	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4810	-110	5	-2.24	209336510	43372	33.47	4890	4905	4810	6390	3445	4920	4826.53	1.58	9229	5196	5057	4911	4772	4626	5127	4842	122	1470	500	3540	5	1	24396458	1173	6.14	0.87	12	0.18	784.00	5499.00	6400	20230921	-24.84	4680	20231024	2.78	6300	-23.65	20240201	4765	0.94	20240724	6400	-24.84	20230921	4680	2.78	20231024	3.46	N	071200	500	121 억	386358	N	N	N	N
36	20240725	140631	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4840	-80	5	-1.63	197404520	40895	31.56	4890	4905	4810	6390	3445	4920	4827.10	1.58	9452	5196	5057	4911	4772	4626	5127	4842	122	1470	500	3540	5	1	24396458	1181	6.17	0.88	12	0.17	784.00	5499.00	6400	20230921	-24.38	4680	20231024	3.42	6300	-23.17	20240201	4765	1.57	20240724	6400	-24.38	20230921	4680	3.42	20231024	3.46	N	071200	500	121 억	386358	N	N	N	N
37	20240725	130626	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4820	-100	5	-2.03	181930810	37684	29.08	4890	4905	4810	6390	3445	4920	4827.80	1.58	9058	5196	5057	4911	4772	4626	5127	4842	122	1470	500	3540	5	1	24396458	1176	6.15	0.88	12	0.15	784.00	5499.00	6400	20230921	-24.69	4680	20231024	2.99	6300	-23.49	20240201	4765	1.15	20240724	6400	-24.69	20230921	4680	2.99	20231024	3.46	N	071200	500	121 억	386358	N	N	N	N
38	20240725	120629	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4835	-85	5	-1.73	171665710	35559	27.44	4890	4905	4810	6390	3445	4920	4827.63	1.58	9808	5196	5057	4911	4772	4626	5127	4842	122	1470	500	3540	5	1	24396458	1180	6.17	0.88	12	0.15	784.00	5499.00	6400	20230921	-24.45	4680	20231024	3.31	6300	-23.25	20240201	4765	1.47	20240724	6400	-24.45	20230921	4680	3.31	20231024	3.46	N	071200	500	121 억	386358	N	N	N	N
39	20240725	110625	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4820	-100	5	-2.03	166561405	34500	26.62	4890	4905	4810	6390	3445	4920	4827.86	1.58	10131	5196	5057	4911	4772	4626	5127	4842	122	1470	500	3540	5	1	24396458	1176	6.15	0.88	12	0.14	784.00	5499.00	6400	20230921	-24.69	4680	20231024	2.99	6300	-23.49	20240201	4765	1.15	20240724	6400	-24.69	20230921	4680	2.99	20231024	3.46	N	071200	500	121 억	386358	N	N	N	N
40	20240725	100624	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4835	-85	5	-1.73	150261690	31120	24.01	4890	4905	4810	6390	3445	4920	4828.46	1.58	10327	5196	5057	4911	4772	4626	5127	4842	122	1470	500	3540	5	1	24396458	1180	6.17	0.88	12	0.13	784.00	5499.00	6400	20230921	-24.45	4680	20231024	3.31	6300	-23.25	20240201	4765	1.47	20240724	6400	-24.45	20230921	4680	3.31	20231024	3.46	N	071200	500	121 억	386358	N	N	N	N
41	20240725	090622	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4890	-30	5	-0.61	2508295	513	0.40	4890	4905	4870	6390	3445	4920	4889.40	1.58	-47	5196	5057	4911	4772	4626	5127	4842	122	1470	500	3540	5	1	24396458	1193	6.24	0.89	12	0.00	784.00	5499.00	6400	20230921	-23.59	4680	20231024	4.49	6300	-22.38	20240201	4765	2.62	20240724	6400	-23.59	20230921	4680	4.49	20231024	3.46	N	071200	500	121 억	386358	N	N	N	N
42	20240724	160619	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4920	105	2	2.18	631928625	127826	402.69	4770	5050	4765	6250	3375	4815	4943.67	1.60	-3560	4861	4837	4806	4782	4751	4850	4795	122	1435	500	3460	5	1	24396458	1200	6.28	0.89	12	0.52	784.00	5499.00	6400	20230921	-23.12	4680	20231024	5.13	6300	-21.90	20240201	4765	3.25	20240724	6400	-23.12	20230921	4680	5.13	20231024	3.47	N	071200	500	121 억	389787	N	N	N	N
43	20240724	150629	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4960	145	2	3.01	596664170	120669	380.14	4770	5050	4765	6250	3375	4815	4944.64	1.60	-3283	4861	4837	4806	4782	4751	4850	4795	122	1435	500	3460	5	1	24396458	1210	6.33	0.90	12	0.49	784.00	5499.00	6400	20230921	-22.50	4680	20231024	5.98	6300	-21.27	20240201	4765	4.09	20240724	6400	-22.50	20230921	4680	5.98	20231024	3.47	N	071200	500	121 억	389787	N	N	N	N
44	20240724	140625	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4965	150	2	3.12	385573400	78204	246.37	4770	5050	4765	6250	3375	4815	4930.35	1.60	-5174	4861	4837	4806	4782	4751	4850	4795	122	1435	500	3460	5	1	24396458	1211	6.33	0.90	12	0.32	784.00	5499.00	6400	20230921	-22.42	4680	20231024	6.09	6300	-21.19	20240201	4765	4.20	20240724	6400	-22.42	20230921	4680	6.09	20231024	3.47	N	071200	500	121 억	389787	N	N	N	N
45	20240724	130631	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4825	10	2	0.21	88019265	18338	57.77	4770	4855	4765	6250	3375	4815	4799.83	1.60	-3778	4861	4837	4806	4782	4751	4850	4795	122	1435	500	3460	5	1	24396458	1177	6.15	0.88	12	0.08	784.00	5499.00	6400	20230921	-24.61	4680	20231024	3.10	6300	-23.41	20240201	4765	1.26	20240724	6400	-24.61	20230921	4680	3.10	20231024	3.47	N	071200	500	121 억	389787	N	N	N	N
46	20240724	120630	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4830	15	2	0.31	75154325	15677	49.39	4770	4845	4765	6250	3375	4815	4793.92	1.60	-2832	4861	4837	4806	4782	4751	4850	4795	122	1435	500	3460	5	1	24396458	1178	6.16	0.88	12	0.06	784.00	5499.00	6400	20230921	-24.53	4680	20231024	3.21	6300	-23.33	20240201	4765	1.36	20240724	6400	-24.53	20230921	4680	3.21	20231024	3.47	N	071200	500	121 억	389787	N	N	N	N
47	20240724	110628	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4830	15	2	0.31	51849645	10829	34.11	4770	4840	4765	6250	3375	4815	4788.04	1.60	-2009	4861	4837	4806	4782	4751	4850	4795	122	1435	500	3460	5	1	24396458	1178	6.16	0.88	12	0.04	784.00	5499.00	6400	20230921	-24.53	4680	20231024	3.21	6300	-23.33	20240201	4765	1.36	20240724	6400	-24.53	20230921	4680	3.21	20231024	3.47	N	071200	500	121 억	389787	N	N	N	N
48	20240724	100628	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4800	-15	5	-0.31	42321405	8850	27.88	4770	4815	4765	6250	3375	4815	4782.08	1.60	-1857	4861	4837	4806	4782	4751	4850	4795	122	1435	500	3460	5	1	24396458	1171	6.12	0.87	12	0.04	784.00	5499.00	6400	20230921	-25.00	4680	20231024	2.56	6300	-23.81	20240201	4765	0.73	20240724	6400	-25.00	20230921	4680	2.56	20231024	3.47	N	071200	500	121 억	389787	N	N	N	N
49	20240724	090623	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4800	-15	5	-0.31	10785000	2261	7.12	4770	4800	4770	6250	3375	4815	4770.01	1.60	2	4861	4837	4806	4782	4751	4850	4795	122	1435	500	3460	5	1	24396458	1171	6.12	0.87	12	0.01	784.00	5499.00	6400	20230921	-25.00	4680	20231024	2.56	6300	-23.81	20240201	4770	0.63	20240724	6400	-25.00	20230921	4680	2.56	20231024	3.47	N	071200	500	121 억	389787	N	N	N	N
50	20240723	160616	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4815	15	2	0.31	146593485	30620	74.54	4785	4830	4775	6240	3360	4800	4787.51	1.60	-876	4920	4860	4820	4760	4720	4840	4740	122	1440	500	3450	5	1	24396458	1175	6.14	0.88	12	0.13	784.00	5499.00	6400	20230921	-24.77	4680	20231024	2.88	6300	-23.57	20240201	4775	0.84	20240723	6400	-24.77	20230921	4680	2.88	20231024	3.53	N	071200	500	121 억	390658	N	N	N	N
51	20240723	150630	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4805	5	2	0.10	136559445	28535	69.47	4785	4820	4775	6240	3360	4800	4785.68	1.60	-394	4920	4860	4820	4760	4720	4840	4740	122	1440	500	3450	5	1	24396458	1172	6.13	0.87	12	0.12	784.00	5499.00	6400	20230921	-24.92	4680	20231024	2.67	6300	-23.73	20240201	4775	0.63	20240723	6400	-24.92	20230921	4680	2.67	20231024	3.53	N	071200	500	121 억	390658	N	N	N	N
52	20240723	140619	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4790	-10	5	-0.21	127986720	26748	65.12	4785	4820	4775	6240	3360	4800	4784.91	1.60	-115	4920	4860	4820	4760	4720	4840	4740	122	1440	500	3450	5	1	24396458	1169	6.11	0.87	12	0.11	784.00	5499.00	6400	20230921	-25.16	4680	20231024	2.35	6300	-23.97	20240201	4775	0.31	20240723	6400	-25.16	20230921	4680	2.35	20231024	3.53	N	071200	500	121 억	390658	N	N	N	N
53	20240723	130616	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4805	5	2	0.10	106540315	22262	54.20	4785	4820	4775	6240	3360	4800	4785.75	1.60	478	4920	4860	4820	4760	4720	4840	4740	122	1440	500	3450	5	1	24396458	1172	6.13	0.87	12	0.09	784.00	5499.00	6400	20230921	-24.92	4680	20231024	2.67	6300	-23.73	20240201	4775	0.63	20240723	6400	-24.92	20230921	4680	2.67	20231024	3.53	N	071200	500	121 억	390658	N	N	N	N
54	20240723	120621	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4785	-15	5	-0.31	100557670	21013	51.16	4785	4820	4775	6240	3360	4800	4785.50	1.60	1046	4920	4860	4820	4760	4720	4840	4740	122	1440	500	3450	5	1	24396458	1167	6.10	0.87	12	0.09	784.00	5499.00	6400	20230921	-25.23	4680	20231024	2.24	6300	-24.05	20240201	4775	0.21	20240723	6400	-25.23	20230921	4680	2.24	20231024	3.53	N	071200	500	121 억	390658	N	N	N	N
55	20240723	110624	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4780	-20	5	-0.42	89636245	18728	45.59	4785	4820	4775	6240	3360	4800	4786.22	1.60	1629	4920	4860	4820	4760	4720	4840	4740	122	1440	500	3450	5	1	24396458	1166	6.10	0.87	12	0.08	784.00	5499.00	6400	20230921	-25.31	4680	20231024	2.14	6300	-24.13	20240201	4775	0.10	20240723	6400	-25.31	20230921	4680	2.14	20231024	3.53	N	071200	500	121 억	390658	N	N	N	N
56	20240723	100621	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4790	-10	5	-0.21	62351460	13022	31.70	4785	4820	4775	6240	3360	4800	4788.16	1.60	3837	4920	4860	4820	4760	4720	4840	4740	122	1440	500	3450	5	1	24396458	1169	6.11	0.87	12	0.05	784.00	5499.00	6400	20230921	-25.16	4680	20231024	2.35	6300	-23.97	20240201	4775	0.31	20240723	6400	-25.16	20230921	4680	2.35	20231024	3.53	N	071200	500	121 억	390658	N	N	N	N
57	20240723	090624	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4820	20	2	0.42	2036750	424	1.03	4785	4820	4785	6240	3360	4800	4803.66	1.60	-29	4920	4860	4820	4760	4720	4840	4740	122	1440	500	3450	5	1	24396458	1176	6.15	0.88	12	0.00	784.00	5499.00	6400	20230921	-24.69	4680	20231024	2.99	6300	-23.49	20240201	4780	0.84	20240722	6400	-24.69	20230921	4680	2.99	20231024	3.53	N	071200	500	121 억	390658	N	N	N	N
58	20240722	160615	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4800	-80	5	-1.64	197201120	41051	221.14	4835	4880	4780	6340	3420	4880	4803.81	1.64	-9141	4926	4902	4861	4837	4796	4915	4850	122	1460	500	3510	5	1	24396458	1171	6.12	0.87	12	0.17	784.00	5499.00	6400	20230921	-25.00	4680	20231024	2.56	6300	-23.81	20240201	4780	0.42	20240722	6400	-25.00	20230921	4680	2.56	20231024	3.53	N	071200	500	121 억	399801	N	N	N	N
59	20240722	150620	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4800	-80	5	-1.64	186983685	38922	209.68	4835	4880	4780	6340	3420	4880	4804.06	1.64	-8792	4926	4902	4861	4837	4796	4915	4850	122	1460	500	3510	5	1	24396458	1171	6.12	0.87	12	0.16	784.00	5499.00	6400	20230921	-25.00	4680	20231024	2.56	6300	-23.81	20240201	4780	0.42	20240722	6400	-25.00	20230921	4680	2.56	20231024	3.53	N	071200	500	121 억	399801	N	N	N	N
60	20240722	140621	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4785	-95	5	-1.95	162860965	33885	182.54	4835	4880	4780	6340	3420	4880	4806.28	1.64	-9785	4926	4902	4861	4837	4796	4915	4850	122	1460	500	3510	5	1	24396458	1167	6.10	0.87	12	0.14	784.00	5499.00	6400	20230921	-25.23	4680	20231024	2.24	6300	-24.05	20240201	4780	0.10	20240722	6400	-25.23	20230921	4680	2.24	20231024	3.53	N	071200	500	121 억	399801	N	N	N	N
61	20240722	130618	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4795	-85	5	-1.74	152506490	31722	170.89	4835	4880	4780	6340	3420	4880	4807.59	1.64	-9341	4926	4902	4861	4837	4796	4915	4850	122	1460	500	3510	5	1	24396458	1170	6.12	0.87	12	0.13	784.00	5499.00	6400	20230921	-25.08	4680	20231024	2.46	6300	-23.89	20240201	4780	0.31	20240722	6400	-25.08	20230921	4680	2.46	20231024	3.53	N	071200	500	121 억	399801	N	N	N	N
62	20240722	120619	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4795	-85	5	-1.74	137938020	28684	154.52	4835	4880	4780	6340	3420	4880	4808.88	1.64	-8805	4926	4902	4861	4837	4796	4915	4850	122	1460	500	3510	5	1	24396458	1170	6.12	0.87	12	0.12	784.00	5499.00	6400	20230921	-25.08	4680	20231024	2.46	6300	-23.89	20240201	4780	0.31	20240722	6400	-25.08	20230921	4680	2.46	20231024	3.53	N	071200	500	121 억	399801	N	N	N	N
63	20240722	110616	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4810	-70	5	-1.43	128515150	26721	143.95	4835	4880	4780	6340	3420	4880	4809.52	1.64	-8252	4926	4902	4861	4837	4796	4915	4850	122	1460	500	3510	5	1	24396458	1173	6.14	0.87	12	0.11	784.00	5499.00	6400	20230921	-24.84	4680	20231024	2.78	6300	-23.65	20240201	4780	0.63	20240722	6400	-24.84	20230921	4680	2.78	20231024	3.53	N	071200	500	121 억	399801	N	N	N	N
64	20240722	100619	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4810	-70	5	-1.43	75065860	15589	83.98	4835	4880	4780	6340	3420	4880	4815.31	1.64	-6571	4926	4902	4861	4837	4796	4915	4850	122	1460	500	3510	5	1	24396458	1173	6.14	0.87	12	0.06	784.00	5499.00	6400	20230921	-24.84	4680	20231024	2.78	6300	-23.65	20240201	4780	0.63	20240722	6400	-24.84	20230921	4680	2.78	20231024	3.53	N	071200	500	121 억	399801	N	N	N	N
65	20240722	090618	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4870	-10	5	-0.20	4983260	1029	5.54	4835	4880	4835	6340	3420	4880	4842.82	1.64	81	4926	4902	4861	4837	4796	4915	4850	122	1460	500	3510	5	1	24396458	1188	6.21	0.89	12	0.00	784.00	5499.00	6400	20230921	-23.91	4680	20231024	4.06	6300	-22.70	20240201	4815	1.14	20240718	6400	-23.91	20230921	4680	4.06	20231024	3.53	N	071200	500	121 억	399801	N	N	N	N
66	20240719	160604	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4880	15	2	0.31	85838085	17736	36.87	4820	4885	4820	6320	3410	4865	4839.76	1.66	-7312	4958	4911	4863	4816	4768	4887	4792	122	1455	500	3500	5	1	24396458	1191	6.22	0.89	12	0.07	784.00	5499.00	6400	20230921	-23.75	4680	20231024	4.27	6300	-22.54	20240201	4815	1.35	20240718	6400	-23.75	20230921	4680	4.27	20231024	3.52	N	071200	500	121 억	405560	N	N	N	N
67	20240719	150610	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4880	15	2	0.31	77128610	15946	33.15	4820	4885	4820	6320	3410	4865	4836.86	1.66	-5915	4958	4911	4863	4816	4768	4887	4792	122	1455	500	3500	5	1	24396458	1191	6.22	0.89	12	0.07	784.00	5499.00	6400	20230921	-23.75	4680	20231024	4.27	6300	-22.54	20240201	4815	1.35	20240718	6400	-23.75	20230921	4680	4.27	20231024	3.52	N	071200	500	121 억	405560	N	N	N	N
68	20240719	140614	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4830	-35	5	-0.72	66088180	13666	28.41	4820	4875	4820	6320	3410	4865	4835.96	1.66	-5561	4958	4911	4863	4816	4768	4887	4792	122	1455	500	3500	5	1	24396458	1178	6.16	0.88	12	0.06	784.00	5499.00	6400	20230921	-24.53	4680	20231024	3.21	6300	-23.33	20240201	4815	0.31	20240718	6400	-24.53	20230921	4680	3.21	20231024	3.52	N	071200	500	121 억	405560	N	N	N	N
69	20240719	130606	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4820	-45	5	-0.92	64543250	13346	27.75	4820	4875	4820	6320	3410	4865	4836.15	1.66	-5468	4958	4911	4863	4816	4768	4887	4792	122	1455	500	3500	5	1	24396458	1176	6.15	0.88	12	0.05	784.00	5499.00	6400	20230921	-24.69	4680	20231024	2.99	6300	-23.49	20240201	4815	0.10	20240718	6400	-24.69	20230921	4680	2.99	20231024	3.52	N	071200	500	121 억	405560	N	N	N	N
70	20240719	120606	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4825	-40	5	-0.82	58371815	12067	25.09	4820	4875	4820	6320	3410	4865	4837.31	1.66	-5279	4958	4911	4863	4816	4768	4887	4792	122	1455	500	3500	5	1	24396458	1177	6.15	0.88	12	0.05	784.00	5499.00	6400	20230921	-24.61	4680	20231024	3.10	6300	-23.41	20240201	4815	0.21	20240718	6400	-24.61	20230921	4680	3.10	20231024	3.52	N	071200	500	121 억	405560	N	N	N	N
71	20240719	110610	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4830	-35	5	-0.72	49724025	10275	21.36	4820	4875	4820	6320	3410	4865	4839.32	1.66	-4490	4958	4911	4863	4816	4768	4887	4792	122	1455	500	3500	5	1	24396458	1178	6.16	0.88	12	0.04	784.00	5499.00	6400	20230921	-24.53	4680	20231024	3.21	6300	-23.33	20240201	4815	0.31	20240718	6400	-24.53	20230921	4680	3.21	20231024	3.52	N	071200	500	121 억	405560	N	N	N	N
72	20240719	100519	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4835	-30	5	-0.62	44030245	9096	18.91	4820	4875	4820	6320	3410	4865	4840.62	1.66	-3680	4958	4911	4863	4816	4768	4887	4792	122	1455	500	3500	5	1	24396458	1180	6.17	0.88	12	0.04	784.00	5499.00	6400	20230921	-24.45	4680	20231024	3.31	6300	-23.25	20240201	4815	0.42	20240718	6400	-24.45	20230921	4680	3.31	20231024	3.52	N	071200	500	121 억	405560	N	N	N	N
73	20240719	090619	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4845	-20	5	-0.41	8489075	1761	3.66	4820	4850	4820	6320	3410	4865	4820.60	1.66	-62	4958	4911	4863	4816	4768	4887	4792	122	1455	500	3500	5	1	24396458	1182	6.18	0.88	12	0.01	784.00	5499.00	6400	20230921	-24.30	4680	20231024	3.53	6300	-23.10	20240201	4815	0.62	20240718	6400	-24.30	20230921	4680	3.53	20231024	3.52	N	071200	500	121 억	405560	N	N	N	N
74	20240718	160558	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4865	-45	5	-0.92	232299410	47996	198.63	4910	4910	4815	6380	3440	4910	4839.97	1.68	-4406	5056	4982	4936	4862	4816	5020	4900	122	1470	500	3530	5	1	24396458	1187	6.21	0.88	12	0.20	784.00	5499.00	6400	20230921	-23.98	4680	20231024	3.95	6300	-22.78	20240201	4815	1.04	20240718	6400	-23.98	20230921	4680	3.95	20231024	3.58	N	071200	500	121 억	409944	N	N	N	N
75	20240718	150607	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4850	-60	5	-1.22	228293835	47171	195.21	4910	4910	4815	6380	3440	4910	4839.71	1.68	-4118	5056	4982	4936	4862	4816	5020	4900	122	1470	500	3530	5	1	24396458	1183	6.19	0.88	12	0.19	784.00	5499.00	6400	20230921	-24.22	4680	20231024	3.63	6300	-23.02	20240201	4815	0.73	20240718	6400	-24.22	20230921	4680	3.63	20231024	3.58	N	071200	500	121 억	409944	N	N	N	N
76	20240718	140602	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4835	-75	5	-1.53	183625215	37923	156.94	4910	4910	4815	6380	3440	4910	4842.05	1.68	-4040	5056	4982	4936	4862	4816	5020	4900	122	1470	500	3530	5	1	24396458	1180	6.17	0.88	12	0.16	784.00	5499.00	6400	20230921	-24.45	4680	20231024	3.31	6300	-23.25	20240201	4815	0.42	20240718	6400	-24.45	20230921	4680	3.31	20231024	3.58	N	071200	500	121 억	409944	N	N	N	N
77	20240718	130602	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4840	-70	5	-1.43	164280915	33922	140.38	4910	4910	4815	6380	3440	4910	4842.90	1.68	-1043	5056	4982	4936	4862	4816	5020	4900	122	1470	500	3530	5	1	24396458	1181	6.17	0.88	12	0.14	784.00	5499.00	6400	20230921	-24.38	4680	20231024	3.42	6300	-23.17	20240201	4815	0.52	20240718	6400	-24.38	20230921	4680	3.42	20231024	3.58	N	071200	500	121 억	409944	N	N	N	N
78	20240718	120603	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4845	-65	5	-1.32	150554605	31088	128.65	4910	4910	4815	6380	3440	4910	4842.85	1.68	-400	5056	4982	4936	4862	4816	5020	4900	122	1470	500	3530	5	1	24396458	1182	6.18	0.88	12	0.13	784.00	5499.00	6400	20230921	-24.30	4680	20231024	3.53	6300	-23.10	20240201	4815	0.62	20240718	6400	-24.30	20230921	4680	3.53	20231024	3.58	N	071200	500	121 억	409944	N	N	N	N
79	20240718	110606	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4840	-70	5	-1.43	139216670	28745	118.96	4910	4910	4815	6380	3440	4910	4843.16	1.68	186	5056	4982	4936	4862	4816	5020	4900	122	1470	500	3530	5	1	24396458	1181	6.17	0.88	12	0.12	784.00	5499.00	6400	20230921	-24.38	4680	20231024	3.42	6300	-23.17	20240201	4815	0.52	20240718	6400	-24.38	20230921	4680	3.42	20231024	3.58	N	071200	500	121 억	409944	N	N	N	N
80	20240718	100609	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4830	-80	5	-1.63	106727915	22025	91.15	4910	4910	4815	6380	3440	4910	4845.76	1.68	-1230	5056	4982	4936	4862	4816	5020	4900	122	1470	500	3530	5	1	24396458	1178	6.16	0.88	12	0.09	784.00	5499.00	6400	20230921	-24.53	4680	20231024	3.21	6300	-23.33	20240201	4815	0.31	20240718	6400	-24.53	20230921	4680	3.21	20231024	3.58	N	071200	500	121 억	409944	N	N	N	N
81	20240718	090608	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4870	-40	5	-0.81	6010520	1228	5.08	4910	4910	4865	6380	3440	4910	4894.56	1.68	-691	5056	4982	4936	4862	4816	5020	4900	122	1470	500	3530	5	1	24396458	1188	6.21	0.89	12	0.01	784.00	5499.00	6400	20230921	-23.91	4680	20231024	4.06	6300	-22.70	20240201	4855	0.31	20240118	6400	-23.91	20230921	4680	4.06	20231024	3.58	N	071200	500	121 억	409944	N	N	N	N
82	20240717	160632	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4910	0	3	0.00	119101200	24164	65.29	4900	5010	4890	6380	3440	4910	4928.87	1.70	-4017	4996	4952	4926	4882	4856	4940	4870	122	1470	500	3530	5	1	24396458	1198	6.26	0.89	12	0.10	784.00	5499.00	6400	20230921	-23.28	4680	20231024	4.91	6300	-22.06	20240201	4855	1.13	20240118	6400	-23.28	20230921	4680	4.91	20231024	3.57	N	071200	500	121 억	413979	N	N	N	N
83	20240717	150636	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4905	-5	5	-0.10	110299070	22368	60.44	4900	5010	4890	6380	3440	4910	4931.11	1.70	-3752	4996	4952	4926	4882	4856	4940	4870	122	1470	500	3530	5	1	24396458	1197	6.26	0.89	12	0.09	784.00	5499.00	6400	20230921	-23.36	4680	20231024	4.81	6300	-22.14	20240201	4855	1.03	20240118	6400	-23.36	20230921	4680	4.81	20231024	3.57	N	071200	500	121 억	413979	N	N	N	N
84	20240717	140633	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4930	20	2	0.41	102224690	20725	56.00	4900	5010	4890	6380	3440	4910	4932.43	1.70	-2971	4996	4952	4926	4882	4856	4940	4870	122	1470	500	3530	5	1	24396458	1203	6.29	0.90	12	0.08	784.00	5499.00	6400	20230921	-22.97	4680	20231024	5.34	6300	-21.75	20240201	4855	1.54	20240118	6400	-22.97	20230921	4680	5.34	20231024	3.57	N	071200	500	121 억	413979	N	N	N	N
85	20240717	130632	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4915	5	2	0.10	79943535	16187	43.74	4900	5010	4890	6380	3440	4910	4938.75	1.70	-3860	4996	4952	4926	4882	4856	4940	4870	122	1470	500	3530	5	1	24396458	1199	6.27	0.89	12	0.07	784.00	5499.00	6400	20230921	-23.20	4680	20231024	5.02	6300	-21.98	20240201	4855	1.24	20240118	6400	-23.20	20230921	4680	5.02	20231024	3.57	N	071200	500	121 억	413979	N	N	N	N
86	20240717	120632	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4925	15	2	0.31	74152505	15010	40.56	4900	5010	4890	6380	3440	4910	4940.21	1.70	-3781	4996	4952	4926	4882	4856	4940	4870	122	1470	500	3530	5	1	24396458	1202	6.28	0.90	12	0.06	784.00	5499.00	6400	20230921	-23.05	4680	20231024	5.24	6300	-21.83	20240201	4855	1.44	20240118	6400	-23.05	20230921	4680	5.24	20231024	3.57	N	071200	500	121 억	413979	N	N	N	N
87	20240717	110632	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4900	-10	5	-0.20	36495230	7422	20.05	4900	4985	4890	6380	3440	4910	4917.17	1.70	-1879	4996	4952	4926	4882	4856	4940	4870	122	1470	500	3530	5	1	24396458	1195	6.25	0.89	12	0.03	784.00	5499.00	6400	20230921	-23.44	4680	20231024	4.70	6300	-22.22	20240201	4855	0.93	20240118	6400	-23.44	20230921	4680	4.70	20231024	3.57	N	071200	500	121 억	413979	N	N	N	N
88	20240717	100632	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4915	5	2	0.10	18554355	3765	10.17	4900	4985	4890	6380	3440	4910	4928.12	1.70	-1530	4996	4952	4926	4882	4856	4940	4870	122	1470	500	3530	5	1	24396458	1199	6.27	0.89	12	0.02	784.00	5499.00	6400	20230921	-23.20	4680	20231024	5.02	6300	-21.98	20240201	4855	1.24	20240118	6400	-23.20	20230921	4680	5.02	20231024	3.57	N	071200	500	121 억	413979	N	N	N	N
89	20240717	090520	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4930	20	2	0.41	706030	144	0.39	4900	4930	4900	6380	3440	4910	4902.99	1.70	-1	4996	4952	4926	4882	4856	4940	4870	122	1470	500	3530	5	1	24396458	1203	6.29	0.90	12	0.00	784.00	5499.00	6400	20230921	-22.97	4680	20231024	5.34	6300	-21.75	20240201	4855	1.54	20240118	6400	-22.97	20230921	4680	5.34	20231024	3.57	N	071200	500	121 억	413979	N	N	N	N
90	20240716	160633	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4910	-35	5	-0.71	182044145	36991	151.24	4960	4970	4900	6420	3465	4945	4921.31	1.66	8876	5011	4977	4941	4907	4871	4960	4890	122	1475	500	3560	5	1	24396458	1198	6.26	0.89	12	0.15	784.00	5499.00	6400	20230921	-23.28	4680	20231024	4.91	6300	-22.06	20240201	4855	1.13	20240118	6400	-23.28	20230921	4680	4.91	20231024	3.57	N	071200	500	121 억	405093	N	N	N	N
91	20240716	150639	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4915	-30	5	-0.61	171874105	34918	142.76	4960	4970	4900	6420	3465	4945	4922.22	1.66	9111	5011	4977	4941	4907	4871	4960	4890	122	1475	500	3560	5	1	24396458	1199	6.27	0.89	12	0.14	784.00	5499.00	6400	20230921	-23.20	4680	20231024	5.02	6300	-21.98	20240201	4855	1.24	20240118	6400	-23.20	20230921	4680	5.02	20231024	3.57	N	071200	500	121 억	405093	N	N	N	N
92	20240716	140638	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4910	-35	5	-0.71	168679010	34267	140.10	4960	4970	4900	6420	3465	4945	4922.49	1.66	9451	5011	4977	4941	4907	4871	4960	4890	122	1475	500	3560	5	1	24396458	1198	6.26	0.89	12	0.14	784.00	5499.00	6400	20230921	-23.28	4680	20231024	4.91	6300	-22.06	20240201	4855	1.13	20240118	6400	-23.28	20230921	4680	4.91	20231024	3.57	N	071200	500	121 억	405093	N	N	N	N
93	20240716	130638	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4920	-25	5	-0.51	154758845	31430	128.50	4960	4970	4910	6420	3465	4945	4923.92	1.66	10132	5011	4977	4941	4907	4871	4960	4890	122	1475	500	3560	5	1	24396458	1200	6.28	0.89	12	0.13	784.00	5499.00	6400	20230921	-23.12	4680	20231024	5.13	6300	-21.90	20240201	4855	1.34	20240118	6400	-23.12	20230921	4680	5.13	20231024	3.57	N	071200	500	121 억	405093	N	N	N	N
94	20240716	120636	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4915	-30	5	-0.61	147942830	30043	122.83	4960	4970	4910	6420	3465	4945	4924.37	1.66	10653	5011	4977	4941	4907	4871	4960	4890	122	1475	500	3560	5	1	24396458	1199	6.27	0.89	12	0.12	784.00	5499.00	6400	20230921	-23.20	4680	20231024	5.02	6300	-21.98	20240201	4855	1.24	20240118	6400	-23.20	20230921	4680	5.02	20231024	3.57	N	071200	500	121 억	405093	N	N	N	N
95	20240716	110636	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4935	-10	5	-0.20	143281545	29096	118.96	4960	4970	4910	6420	3465	4945	4924.44	1.66	10867	5011	4977	4941	4907	4871	4960	4890	122	1475	500	3560	5	1	24396458	1204	6.29	0.90	12	0.12	784.00	5499.00	6400	20230921	-22.89	4680	20231024	5.45	6300	-21.67	20240201	4855	1.65	20240118	6400	-22.89	20230921	4680	5.45	20231024	3.57	N	071200	500	121 억	405093	N	N	N	N
96	20240716	100637	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4930	-15	5	-0.30	117807570	23925	97.82	4960	4970	4910	6420	3465	4945	4924.04	1.66	11641	5011	4977	4941	4907	4871	4960	4890	122	1475	500	3560	5	1	24396458	1203	6.29	0.90	12	0.10	784.00	5499.00	6400	20230921	-22.97	4680	20231024	5.34	6300	-21.75	20240201	4855	1.54	20240118	6400	-22.97	20230921	4680	5.34	20231024	3.57	N	071200	500	121 억	405093	N	N	N	N
97	20240716	090634	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4960	15	2	0.30	76239165	15496	63.36	4960	4960	4910	6420	3465	4945	4919.93	1.66	11054	5011	4977	4941	4907	4871	4960	4890	122	1475	500	3560	5	1	24396458	1210	6.33	0.90	12	0.06	784.00	5499.00	6400	20230921	-22.50	4680	20231024	5.98	6300	-21.27	20240201	4855	2.16	20240118	6400	-22.50	20230921	4680	5.98	20231024	3.57	N	071200	500	121 억	405093	N	N	N	N
98	20240715	160626	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4945	-5	5	-0.10	119424635	24179	97.64	4960	4975	4905	6430	3465	4950	4939.17	1.68	-5797	5156	5052	4976	4872	4796	5105	4925	122	1480	500	3560	5	1	24396458	1206	6.31	0.90	12	0.10	784.00	5499.00	6400	20230921	-22.73	4680	20231024	5.66	6300	-21.51	20240201	4855	1.85	20240118	6400	-22.73	20230921	4680	5.66	20231024	3.55	N	071200	500	121 억	410890	N	N	N	N
99	20240715	150630	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4940	-10	5	-0.20	115407765	23366	94.36	4960	4975	4905	6430	3465	4950	4939.13	1.68	-5379	5156	5052	4976	4872	4796	5105	4925	122	1480	500	3560	5	1	24396458	1205	6.30	0.90	12	0.10	784.00	5499.00	6400	20230921	-22.81	4680	20231024	5.56	6300	-21.59	20240201	4855	1.75	20240118	6400	-22.81	20230921	4680	5.56	20231024	3.55	N	071200	500	121 억	410890	N	N	N	N
100	20240715	140629	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4915	-35	5	-0.71	105655970	21387	86.37	4960	4975	4905	6430	3465	4950	4940.20	1.68	-4549	5156	5052	4976	4872	4796	5105	4925	122	1480	500	3560	5	1	24396458	1199	6.27	0.89	12	0.09	784.00	5499.00	6400	20230921	-23.20	4680	20231024	5.02	6300	-21.98	20240201	4855	1.24	20240118	6400	-23.20	20230921	4680	5.02	20231024	3.55	N	071200	500	121 억	410890	N	N	N	N
101	20240715	130629	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4955	5	2	0.10	44446435	8964	36.20	4960	4975	4935	6430	3465	4950	4958.33	1.68	-1823	5156	5052	4976	4872	4796	5105	4925	122	1480	500	3560	5	1	24396458	1209	6.32	0.90	12	0.04	784.00	5499.00	6400	20230921	-22.58	4680	20231024	5.88	6300	-21.35	20240201	4855	2.06	20240118	6400	-22.58	20230921	4680	5.88	20231024	3.55	N	071200	500	121 억	410890	N	N	N	N
102	20240715	120629	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4955	5	2	0.10	36813135	7423	29.98	4960	4975	4935	6430	3465	4950	4959.33	1.68	-1314	5156	5052	4976	4872	4796	5105	4925	122	1480	500	3560	5	1	24396458	1209	6.32	0.90	12	0.03	784.00	5499.00	6400	20230921	-22.58	4680	20231024	5.88	6300	-21.35	20240201	4855	2.06	20240118	6400	-22.58	20230921	4680	5.88	20231024	3.55	N	071200	500	121 억	410890	N	N	N	N
103	20240715	110629	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4965	15	2	0.30	27710620	5587	22.56	4960	4975	4935	6430	3465	4950	4959.84	1.68	-707	5156	5052	4976	4872	4796	5105	4925	122	1480	500	3560	5	1	24396458	1211	6.33	0.90	12	0.02	784.00	5499.00	6400	20230921	-22.42	4680	20231024	6.09	6300	-21.19	20240201	4855	2.27	20240118	6400	-22.42	20230921	4680	6.09	20231024	3.55	N	071200	500	121 억	410890	N	N	N	N
104	20240715	100629	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4960	10	2	0.20	24347290	4909	19.82	4960	4975	4935	6430	3465	4950	4959.72	1.68	-529	5156	5052	4976	4872	4796	5105	4925	122	1480	500	3560	5	1	24396458	1210	6.33	0.90	12	0.02	784.00	5499.00	6400	20230921	-22.50	4680	20231024	5.98	6300	-21.27	20240201	4855	2.16	20240118	6400	-22.50	20230921	4680	5.98	20231024	3.55	N	071200	500	121 억	410890	N	N	N	N
105	20240715	090630	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4965	15	2	0.30	9988700	2016	8.14	4960	4965	4935	6430	3465	4950	4954.71	1.68	337	5156	5052	4976	4872	4796	5105	4925	122	1480	500	3560	5	1	24396458	1211	6.33	0.90	12	0.01	784.00	5499.00	6400	20230921	-22.42	4680	20231024	6.09	6300	-21.19	20240201	4855	2.27	20240118	6400	-22.42	20230921	4680	6.09	20231024	3.55	N	071200	500	121 억	410890	N	N	N	N
106	20240712	160624	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4950	15	2	0.30	120374370	24263	114.30	4900	5080	4900	6410	3455	4935	4961.23	1.70	-4870	5001	4967	4946	4912	4891	4957	4902	122	1475	500	3550	5	1	24396458	1208	6.31	0.90	12	0.10	784.00	5499.00	6400	20230921	-22.66	4680	20231024	5.77	6300	-21.43	20240201	4855	1.96	20240118	6400	-22.66	20230921	4680	5.77	20231024	3.54	N	071200	500	121 억	415764	N	N	N	N
107	20240712	150628	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4950	15	2	0.30	114696465	23116	108.89	4900	5080	4900	6410	3455	4935	4961.78	1.70	-4381	5001	4967	4946	4912	4891	4957	4902	122	1475	500	3550	5	1	24396458	1208	6.31	0.90	12	0.09	784.00	5499.00	6400	20230921	-22.66	4680	20231024	5.77	6300	-21.43	20240201	4855	1.96	20240118	6400	-22.66	20230921	4680	5.77	20231024	3.54	N	071200	500	121 억	415764	N	N	N	N
108	20240712	140632	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4960	25	2	0.51	106363305	21433	100.97	4900	5080	4900	6410	3455	4935	4962.60	1.70	-4093	5001	4967	4946	4912	4891	4957	4902	122	1475	500	3550	5	1	24396458	1210	6.33	0.90	12	0.09	784.00	5499.00	6400	20230921	-22.50	4680	20231024	5.98	6300	-21.27	20240201	4855	2.16	20240118	6400	-22.50	20230921	4680	5.98	20231024	3.54	N	071200	500	121 억	415764	N	N	N	N
109	20240712	130627	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4965	30	2	0.61	104500140	21057	99.19	4900	5080	4900	6410	3455	4935	4962.73	1.70	-3882	5001	4967	4946	4912	4891	4957	4902	122	1475	500	3550	5	1	24396458	1211	6.33	0.90	12	0.09	784.00	5499.00	6400	20230921	-22.42	4680	20231024	6.09	6300	-21.19	20240201	4855	2.27	20240118	6400	-22.42	20230921	4680	6.09	20231024	3.54	N	071200	500	121 억	415764	N	N	N	N
110	20240712	120628	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4955	20	2	0.41	92213450	18576	87.51	4900	5080	4900	6410	3455	4935	4964.12	1.70	-3657	5001	4967	4946	4912	4891	4957	4902	122	1475	500	3550	5	1	24396458	1209	6.32	0.90	12	0.08	784.00	5499.00	6400	20230921	-22.58	4680	20231024	5.88	6300	-21.35	20240201	4855	2.06	20240118	6400	-22.58	20230921	4680	5.88	20231024	3.54	N	071200	500	121 억	415764	N	N	N	N
111	20240712	110625	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4970	35	2	0.71	82932410	16704	78.69	4900	5080	4900	6410	3455	4935	4964.82	1.70	-4540	5001	4967	4946	4912	4891	4957	4902	122	1475	500	3550	5	1	24396458	1213	6.34	0.90	12	0.07	784.00	5499.00	6400	20230921	-22.34	4680	20231024	6.20	6300	-21.11	20240201	4855	2.37	20240118	6400	-22.34	20230921	4680	6.20	20231024	3.54	N	071200	500	121 억	415764	N	N	N	N
112	20240712	100627	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4940	5	2	0.10	24738035	5017	23.63	4900	4950	4900	6410	3455	4935	4930.84	1.70	429	5001	4967	4946	4912	4891	4957	4902	122	1475	500	3550	5	1	24396458	1205	6.30	0.90	12	0.02	784.00	5499.00	6400	20230921	-22.81	4680	20231024	5.56	6300	-21.59	20240201	4855	1.75	20240118	6400	-22.81	20230921	4680	5.56	20231024	3.54	N	071200	500	121 억	415764	N	N	N	N
113	20240712	090624	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4950	15	2	0.30	1746810	356	1.68	4900	4950	4900	6410	3455	4935	4906.77	1.70	-1	5001	4967	4946	4912	4891	4957	4902	122	1475	500	3550	5	1	24396458	1208	6.31	0.90	12	0.00	784.00	5499.00	6400	20230921	-22.66	4680	20231024	5.77	6300	-21.43	20240201	4855	1.96	20240118	6400	-22.66	20230921	4680	5.77	20231024	3.54	N	071200	500	121 억	415764	N	N	N	N
114	20240711	160622	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4935	-30	5	-0.60	102358250	20706	123.61	4965	4980	4925	6450	3480	4965	4943.44	1.74	-9157	5085	5025	4980	4920	4875	5002	4897	122	1485	500	3570	5	1	24396458	1204	6.29	0.90	12	0.08	784.00	5499.00	6400	20230921	-22.89	4680	20231024	5.45	6300	-21.67	20240201	4855	1.65	20240118	6400	-22.89	20230921	4680	5.45	20231024	3.52	N	071200	500	121 억	424788	N	N	N	N
115	20240711	150628	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4930	-35	5	-0.70	94253810	19062	113.80	4965	4980	4925	6450	3480	4965	4944.59	1.74	-8604	5085	5025	4980	4920	4875	5002	4897	122	1485	500	3570	5	1	24396458	1203	6.29	0.90	12	0.08	784.00	5499.00	6400	20230921	-22.97	4680	20231024	5.34	6300	-21.75	20240201	4855	1.54	20240118	6400	-22.97	20230921	4680	5.34	20231024	3.52	N	071200	500	121 억	424788	N	N	N	N
116	20240711	140627	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4935	-30	5	-0.60	68366010	13813	82.46	4965	4980	4935	6450	3480	4965	4949.40	1.74	-5305	5085	5025	4980	4920	4875	5002	4897	122	1485	500	3570	5	1	24396458	1204	6.29	0.90	12	0.06	784.00	5499.00	6400	20230921	-22.89	4680	20231024	5.45	6300	-21.67	20240201	4855	1.65	20240118	6400	-22.89	20230921	4680	5.45	20231024	3.52	N	071200	500	121 억	424788	N	N	N	N
117	20240711	130624	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4945	-20	5	-0.40	60820925	12285	73.34	4965	4980	4935	6450	3480	4965	4950.83	1.74	-4817	5085	5025	4980	4920	4875	5002	4897	122	1485	500	3570	5	1	24396458	1206	6.31	0.90	12	0.05	784.00	5499.00	6400	20230921	-22.73	4680	20231024	5.66	6300	-21.51	20240201	4855	1.85	20240118	6400	-22.73	20230921	4680	5.66	20231024	3.52	N	071200	500	121 억	424788	N	N	N	N
118	20240711	120625	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4950	-15	5	-0.30	55113345	11130	66.44	4965	4980	4935	6450	3480	4965	4951.78	1.74	-4316	5085	5025	4980	4920	4875	5002	4897	122	1485	500	3570	5	1	24396458	1208	6.31	0.90	12	0.05	784.00	5499.00	6400	20230921	-22.66	4680	20231024	5.77	6300	-21.43	20240201	4855	1.96	20240118	6400	-22.66	20230921	4680	5.77	20231024	3.52	N	071200	500	121 억	424788	N	N	N	N
119	20240711	110623	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4950	-15	5	-0.30	36041435	7271	43.41	4965	4980	4940	6450	3480	4965	4956.87	1.74	-3464	5085	5025	4980	4920	4875	5002	4897	122	1485	500	3570	5	1	24396458	1208	6.31	0.90	12	0.03	784.00	5499.00	6400	20230921	-22.66	4680	20231024	5.77	6300	-21.43	20240201	4855	1.96	20240118	6400	-22.66	20230921	4680	5.77	20231024	3.52	N	071200	500	121 억	424788	N	N	N	N
120	20240711	100624	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4965	0	3	0.00	26700230	5385	32.15	4965	4980	4940	6450	3480	4965	4958.26	1.74	-2043	5085	5025	4980	4920	4875	5002	4897	122	1485	500	3570	5	1	24396458	1211	6.33	0.90	12	0.02	784.00	5499.00	6400	20230921	-22.42	4680	20231024	6.09	6300	-21.19	20240201	4855	2.27	20240118	6400	-22.42	20230921	4680	6.09	20231024	3.52	N	071200	500	121 억	424788	N	N	N	N
121	20240711	090621	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4980	15	2	0.30	13839420	2791	16.66	4965	4980	4945	6450	3480	4965	4958.59	1.74	-1504	5085	5025	4980	4920	4875	5002	4897	122	1485	500	3570	5	1	24396458	1215	6.35	0.91	12	0.01	784.00	5499.00	6400	20230921	-22.19	4680	20231024	6.41	6300	-20.95	20240201	4855	2.57	20240118	6400	-22.19	20230921	4680	6.41	20231024	3.52	N	071200	500	121 억	424788	N	N	N	N
122	20240710	160622	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4965	-65	5	-1.29	80554200	16241	50.60	5030	5040	4935	6530	3530	5030	4959.93	1.76	-5686	5103	5066	5023	4986	4943	5085	5005	122	1500	500	3620	5	1	24396458	1211	6.33	0.90	12	0.07	784.00	5499.00	6400	20230921	-22.42	4680	20231024	6.09	6300	-21.19	20240201	4855	2.27	20240118	6400	-22.42	20230921	4680	6.09	20231024	3.49	N	071200	500	121 억	429474	N	N	N	N
123	20240710	150624	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4965	-65	5	-1.29	70408655	14196	44.23	5030	5040	4935	6530	3530	5030	4959.75	1.76	-5179	5103	5066	5023	4986	4943	5085	5005	122	1500	500	3620	5	1	24396458	1211	6.33	0.90	12	0.06	784.00	5499.00	6400	20230921	-22.42	4680	20231024	6.09	6300	-21.19	20240201	4855	2.27	20240118	6400	-22.42	20230921	4680	6.09	20231024	3.49	N	071200	500	121 억	429474	N	N	N	N
124	20240710	140621	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4955	-75	5	-1.49	66311580	13370	41.65	5030	5040	4935	6530	3530	5030	4959.73	1.76	-4603	5103	5066	5023	4986	4943	5085	5005	122	1500	500	3620	5	1	24396458	1209	6.32	0.90	12	0.05	784.00	5499.00	6400	20230921	-22.58	4680	20231024	5.88	6300	-21.35	20240201	4855	2.06	20240118	6400	-22.58	20230921	4680	5.88	20231024	3.49	N	071200	500	121 억	429474	N	N	N	N
125	20240710	130622	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4960	-70	5	-1.39	62758185	12653	39.42	5030	5040	4935	6530	3530	5030	4959.95	1.76	-4397	5103	5066	5023	4986	4943	5085	5005	122	1500	500	3620	5	1	24396458	1210	6.33	0.90	12	0.05	784.00	5499.00	6400	20230921	-22.50	4680	20231024	5.98	6300	-21.27	20240201	4855	2.16	20240118	6400	-22.50	20230921	4680	5.98	20231024	3.49	N	071200	500	121 억	429474	N	N	N	N
126	20240710	120622	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4960	-70	5	-1.39	57395250	11571	36.05	5030	5040	4935	6530	3530	5030	4960.27	1.76	-4227	5103	5066	5023	4986	4943	5085	5005	122	1500	500	3620	5	1	24396458	1210	6.33	0.90	12	0.05	784.00	5499.00	6400	20230921	-22.50	4680	20231024	5.98	6300	-21.27	20240201	4855	2.16	20240118	6400	-22.50	20230921	4680	5.98	20231024	3.49	N	071200	500	121 억	429474	N	N	N	N
127	20240710	110623	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4960	-70	5	-1.39	52030290	10490	32.68	5030	5040	4935	6530	3530	5030	4959.99	1.76	-3417	5103	5066	5023	4986	4943	5085	5005	122	1500	500	3620	5	1	24396458	1210	6.33	0.90	12	0.04	784.00	5499.00	6400	20230921	-22.50	4680	20231024	5.98	6300	-21.27	20240201	4855	2.16	20240118	6400	-22.50	20230921	4680	5.98	20231024	3.49	N	071200	500	121 억	429474	N	N	N	N
128	20240710	100618	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4980	-50	5	-0.99	21342765	4294	13.38	5030	5040	4955	6530	3530	5030	4970.37	1.76	-2106	5103	5066	5023	4986	4943	5085	5005	122	1500	500	3620	5	1	24396458	1215	6.35	0.91	12	0.02	784.00	5499.00	6400	20230921	-22.19	4680	20231024	6.41	6300	-20.95	20240201	4855	2.57	20240118	6400	-22.19	20230921	4680	6.41	20231024	3.49	N	071200	500	121 억	429474	N	N	N	N
129	20240710	090621	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4980	-50	5	-0.99	2498755	500	1.56	5030	5040	4980	6530	3530	5030	4997.51	1.76	-168	5103	5066	5023	4986	4943	5085	5005	122	1500	500	3620	5	1	24396458	1215	6.35	0.91	12	0.00	784.00	5499.00	6400	20230921	-22.19	4680	20231024	6.41	6300	-20.95	20240201	4855	2.57	20240118	6400	-22.19	20230921	4680	6.41	20231024	3.49	N	071200	500	121 억	429474	N	N	N	N
130	20240709	160620	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5030	0	3	0.00	160184275	31974	143.93	5000	5060	4980	6530	3530	5030	5009.83	1.80	-8576	5186	5107	5001	4922	4816	5147	4962	122	1500	500	3620	10	1	24396458	1227	6.42	0.91	12	0.13	784.00	5499.00	6400	20230921	-21.41	4680	20231024	7.48	6300	-20.16	20240201	4855	3.60	20240118	6400	-21.41	20230921	4680	7.48	20231024	3.50	N	071200	500	121 억	438003	N	N	N	N
131	20240709	150621	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4990	-40	5	-0.80	156634325	31267	140.75	5000	5060	4980	6530	3530	5030	5009.57	1.80	-8253	5186	5107	5001	4922	4816	5147	4962	122	1500	500	3620	5	1	24396458	1217	6.36	0.91	12	0.13	784.00	5499.00	6400	20230921	-22.03	4680	20231024	6.62	6300	-20.79	20240201	4855	2.78	20240118	6400	-22.03	20230921	4680	6.62	20231024	3.50	N	071200	500	121 억	438003	N	N	N	N
132	20240709	140622	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4995	-35	5	-0.70	150576570	30053	135.28	5000	5060	4980	6530	3530	5030	5010.37	1.80	-8041	5186	5107	5001	4922	4816	5147	4962	122	1500	500	3620	5	1	24396458	1219	6.37	0.91	12	0.12	784.00	5499.00	6400	20230921	-21.95	4680	20231024	6.73	6300	-20.71	20240201	4855	2.88	20240118	6400	-21.95	20230921	4680	6.73	20231024	3.50	N	071200	500	121 억	438003	N	N	N	N
133	20240709	130624	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5000	-30	5	-0.60	137714825	27475	123.68	5000	5060	4995	6530	3530	5030	5012.37	1.80	-6130	5186	5107	5001	4922	4816	5147	4962	122	1500	500	3620	10	1	24396458	1220	6.38	0.91	12	0.11	784.00	5499.00	6400	20230921	-21.88	4680	20231024	6.84	6300	-20.63	20240201	4855	2.99	20240118	6400	-21.88	20230921	4680	6.84	20231024	3.50	N	071200	500	121 억	438003	N	N	N	N
134	20240709	120625	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5000	-30	5	-0.60	126407460	25214	113.50	5000	5060	5000	6530	3530	5030	5013.38	1.80	-5253	5186	5107	5001	4922	4816	5147	4962	122	1500	500	3620	10	1	24396458	1220	6.38	0.91	12	0.10	784.00	5499.00	6400	20230921	-21.88	4680	20231024	6.84	6300	-20.63	20240201	4855	2.99	20240118	6400	-21.88	20230921	4680	6.84	20231024	3.50	N	071200	500	121 억	438003	N	N	N	N
135	20240709	110624	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5010	-20	5	-0.40	123060000	24545	110.49	5000	5060	5000	6530	3530	5030	5013.65	1.80	-4800	5186	5107	5001	4922	4816	5147	4962	122	1500	500	3620	10	1	24396458	1222	6.39	0.91	12	0.10	784.00	5499.00	6400	20230921	-21.72	4680	20231024	7.05	6300	-20.48	20240201	4855	3.19	20240118	6400	-21.72	20230921	4680	7.05	20231024	3.50	N	071200	500	121 억	438003	N	N	N	N
136	20240709	100622	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5030	0	3	0.00	77588130	15474	69.66	5000	5060	5000	6530	3530	5030	5014.10	1.80	-2410	5186	5107	5001	4922	4816	5147	4962	122	1500	500	3620	10	1	24396458	1227	6.42	0.91	12	0.06	784.00	5499.00	6400	20230921	-21.41	4680	20231024	7.48	6300	-20.16	20240201	4855	3.60	20240118	6400	-21.41	20230921	4680	7.48	20231024	3.50	N	071200	500	121 억	438003	N	N	N	N
137	20240709	090621	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5060	30	2	0.60	6762500	1342	6.04	5000	5060	5000	6530	3530	5030	5039.12	1.80	-627	5186	5107	5001	4922	4816	5147	4962	122	1500	500	3620	10	1	24396458	1234	6.45	0.92	12	0.01	784.00	5499.00	6400	20230921	-20.94	4680	20231024	8.12	6300	-19.68	20240201	4855	4.22	20240118	6400	-20.94	20230921	4680	8.12	20231024	3.50	N	071200	500	121 억	438003	N	N	N	N
138	20240708	160616	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5030	105	2	2.13	109862040	22148	187.46	4910	5080	4895	6400	3450	4925	4960.30	1.80	-1883	4965	4945	4925	4905	4885	4955	4915	122	1475	500	3540	10	1	24396458	1227	6.42	0.91	12	0.09	784.00	5499.00	6400	20230921	-21.41	4680	20231024	7.48	6300	-20.16	20240201	4855	3.60	20240118	6400	-21.41	20230921	4680	7.48	20231024	3.49	N	071200	500	121 억	439412	N	N	N	N
139	20240708	150618	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4990	65	2	1.32	94826420	19152	162.10	4910	5000	4895	6400	3450	4925	4951.25	1.80	-1617	4965	4945	4925	4905	4885	4955	4915	122	1475	500	3540	5	1	24396458	1217	6.36	0.91	12	0.08	784.00	5499.00	6400	20230921	-22.03	4680	20231024	6.62	6300	-20.79	20240201	4855	2.78	20240118	6400	-22.03	20230921	4680	6.62	20231024	3.49	N	071200	500	121 억	439412	N	N	N	N
140	20240708	140620	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4955	30	2	0.61	72648410	14701	124.43	4910	4995	4895	6400	3450	4925	4941.73	1.80	-1294	4965	4945	4925	4905	4885	4955	4915	122	1475	500	3540	5	1	24396458	1209	6.32	0.90	12	0.06	784.00	5499.00	6400	20230921	-22.58	4680	20231024	5.88	6300	-21.35	20240201	4855	2.06	20240118	6400	-22.58	20230921	4680	5.88	20231024	3.49	N	071200	500	121 억	439412	N	N	N	N
141	20240708	130616	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4975	50	2	1.02	70882200	14345	121.41	4910	4995	4895	6400	3450	4925	4941.25	1.80	-1194	4965	4945	4925	4905	4885	4955	4915	122	1475	500	3540	5	1	24396458	1214	6.35	0.90	12	0.06	784.00	5499.00	6400	20230921	-22.27	4680	20231024	6.30	6300	-21.03	20240201	4855	2.47	20240118	6400	-22.27	20230921	4680	6.30	20231024	3.49	N	071200	500	121 억	439412	N	N	N	N
142	20240708	120618	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4980	55	2	1.12	63373225	12833	108.62	4910	4995	4895	6400	3450	4925	4938.30	1.80	-992	4965	4945	4925	4905	4885	4955	4915	122	1475	500	3540	5	1	24396458	1215	6.35	0.91	12	0.05	784.00	5499.00	6400	20230921	-22.19	4680	20231024	6.41	6300	-20.95	20240201	4855	2.57	20240118	6400	-22.19	20230921	4680	6.41	20231024	3.49	N	071200	500	121 억	439412	N	N	N	N
143	20240708	110616	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4970	45	2	0.91	45633770	9266	78.43	4910	4980	4895	6400	3450	4925	4924.86	1.80	-484	4965	4945	4925	4905	4885	4955	4915	122	1475	500	3540	5	1	24396458	1213	6.34	0.90	12	0.04	784.00	5499.00	6400	20230921	-22.34	4680	20231024	6.20	6300	-21.11	20240201	4855	2.37	20240118	6400	-22.34	20230921	4680	6.20	20231024	3.49	N	071200	500	121 억	439412	N	N	N	N
144	20240708	100616	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4945	20	2	0.41	34297650	6974	59.03	4910	4945	4895	6400	3450	4925	4917.93	1.80	-162	4965	4945	4925	4905	4885	4955	4915	122	1475	500	3540	5	1	24396458	1206	6.31	0.90	12	0.03	784.00	5499.00	6400	20230921	-22.73	4680	20231024	5.66	6300	-21.51	20240201	4855	1.85	20240118	6400	-22.73	20230921	4680	5.66	20231024	3.49	N	071200	500	121 억	439412	N	N	N	N
145	20240708	090616	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4915	-10	5	-0.20	1714135	349	2.95	4910	4945	4910	6400	3450	4925	4911.56	1.80	-1	4965	4945	4925	4905	4885	4955	4915	122	1475	500	3540	5	1	24396458	1199	6.27	0.89	12	0.00	784.00	5499.00	6400	20230921	-23.20	4680	20231024	5.02	6300	-21.98	20240201	4855	1.24	20240118	6400	-23.20	20230921	4680	5.02	20231024	3.49	N	071200	500	121 억	439412	N	N	N	N
146	20240705	160614	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4925	-10	5	-0.20	55871070	11344	72.37	4905	4945	4905	6410	3455	4935	4925.16	1.81	-2645	5018	4976	4938	4896	4858	4997	4917	122	1475	500	3550	5	1	24396458	1202	6.28	0.90	12	0.05	784.00	5499.00	6590	20230629	-25.27	4680	20231024	5.24	6300	-21.83	20240201	4855	1.44	20240118	6400	-23.05	20230921	4680	5.24	20231024	3.51	N	071200	500	121 억	442095	N	N	N	N
147	20240705	150616	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4935	0	3	0.00	48075160	9762	62.28	4905	4945	4905	6410	3455	4935	4924.72	1.81	-2176	5018	4976	4938	4896	4858	4997	4917	122	1475	500	3550	5	1	24396458	1204	6.29	0.90	12	0.04	784.00	5499.00	6590	20230629	-25.11	4680	20231024	5.45	6300	-21.67	20240201	4855	1.65	20240118	6400	-22.89	20230921	4680	5.45	20231024	3.51	N	071200	500	121 억	442095	N	N	N	N
148	20240705	140616	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4940	5	2	0.10	38737985	7867	50.19	4905	4945	4905	6410	3455	4935	4924.11	1.81	-1425	5018	4976	4938	4896	4858	4997	4917	122	1475	500	3550	5	1	24396458	1205	6.30	0.90	12	0.03	784.00	5499.00	6590	20230629	-25.04	4680	20231024	5.56	6300	-21.59	20240201	4855	1.75	20240118	6400	-22.81	20230921	4680	5.56	20231024	3.51	N	071200	500	121 억	442095	N	N	N	N
149	20240705	130616	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4925	-10	5	-0.20	25799625	5239	33.42	4905	4945	4905	6410	3455	4935	4924.53	1.81	-1513	5018	4976	4938	4896	4858	4997	4917	122	1475	500	3550	5	1	24396458	1202	6.28	0.90	12	0.02	784.00	5499.00	6590	20230629	-25.27	4680	20231024	5.24	6300	-21.83	20240201	4855	1.44	20240118	6400	-23.05	20230921	4680	5.24	20231024	3.51	N	071200	500	121 억	442095	N	N	N	N
150	20240705	120616	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4920	-15	5	-0.30	21071710	4278	27.29	4905	4945	4905	6410	3455	4935	4925.60	1.81	-1201	5018	4976	4938	4896	4858	4997	4917	122	1475	500	3550	5	1	24396458	1200	6.28	0.89	12	0.02	784.00	5499.00	6590	20230629	-25.34	4680	20231024	5.13	6300	-21.90	20240201	4855	1.34	20240118	6400	-23.12	20230921	4680	5.13	20231024	3.51	N	071200	500	121 억	442095	N	N	N	N
151	20240705	110614	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4930	-5	5	-0.10	12561300	2549	16.26	4905	4945	4905	6410	3455	4935	4927.93	1.81	-911	5018	4976	4938	4896	4858	4997	4917	122	1475	500	3550	5	1	24396458	1203	6.29	0.90	12	0.01	784.00	5499.00	6590	20230629	-25.19	4680	20231024	5.34	6300	-21.75	20240201	4855	1.54	20240118	6400	-22.97	20230921	4680	5.34	20231024	3.51	N	071200	500	121 억	442095	N	N	N	N
152	20240705	100614	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4930	-5	5	-0.10	10606385	2152	13.73	4905	4945	4905	6410	3455	4935	4928.62	1.81	-780	5018	4976	4938	4896	4858	4997	4917	122	1475	500	3550	5	1	24396458	1203	6.29	0.90	12	0.01	784.00	5499.00	6590	20230629	-25.19	4680	20231024	5.34	6300	-21.75	20240201	4855	1.54	20240118	6400	-22.97	20230921	4680	5.34	20231024	3.51	N	071200	500	121 억	442095	N	N	N	N
153	20240705	090615	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4920	-15	5	-0.30	854795	174	1.11	4905	4940	4905	6410	3455	4935	4912.61	1.81	90	5018	4976	4938	4896	4858	4997	4917	122	1475	500	3550	5	1	24396458	1200	6.28	0.89	12	0.00	784.00	5499.00	6590	20230629	-25.34	4680	20231024	5.13	6300	-21.90	20240201	4855	1.34	20240118	6400	-23.12	20230921	4680	5.13	20231024	3.51	N	071200	500	121 억	442095	N	N	N	N
154	20240704	160612	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4935	10	2	0.20	71571855	14519	35.25	4910	4980	4900	6400	3450	4925	4929.53	1.81	-277	5025	4975	4915	4865	4805	5000	4890	122	1475	500	3540	5	1	24396458	1204	6.29	0.90	12	0.06	784.00	5499.00	6910	20230628	-28.58	4680	20231024	5.45	6300	-21.67	20240201	4855	1.65	20240118	6400	-22.89	20230921	4680	5.45	20231024	3.53	N	071200	500	121 억	442372	N	N	N	N
155	20240704	150614	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4940	15	2	0.30	67831435	13761	33.41	4910	4980	4900	6400	3450	4925	4929.25	1.81	-94	5025	4975	4915	4865	4805	5000	4890	122	1475	500	3540	5	1	24396458	1205	6.30	0.90	12	0.06	784.00	5499.00	6910	20230628	-28.51	4680	20231024	5.56	6300	-21.59	20240201	4855	1.75	20240118	6400	-22.81	20230921	4680	5.56	20231024	3.53	N	071200	500	121 억	442372	N	N	N	N
156	20240704	140614	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4915	-10	5	-0.20	67570355	13708	33.28	4910	4980	4900	6400	3450	4925	4929.26	1.81	-56	5025	4975	4915	4865	4805	5000	4890	122	1475	500	3540	5	1	24396458	1199	6.27	0.89	12	0.06	784.00	5499.00	6910	20230628	-28.87	4680	20231024	5.02	6300	-21.98	20240201	4855	1.24	20240118	6400	-23.20	20230921	4680	5.02	20231024	3.53	N	071200	500	121 억	442372	N	N	N	N
157	20240704	130614	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4915	-10	5	-0.20	60967935	12365	30.02	4910	4980	4900	6400	3450	4925	4930.69	1.81	121	5025	4975	4915	4865	4805	5000	4890	122	1475	500	3540	5	1	24396458	1199	6.27	0.89	12	0.05	784.00	5499.00	6910	20230628	-28.87	4680	20231024	5.02	6300	-21.98	20240201	4855	1.24	20240118	6400	-23.20	20230921	4680	5.02	20231024	3.53	N	071200	500	121 억	442372	N	N	N	N
158	20240704	120613	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4920	-5	5	-0.10	57762195	11713	28.44	4910	4980	4900	6400	3450	4925	4931.46	1.81	222	5025	4975	4915	4865	4805	5000	4890	122	1475	500	3540	5	1	24396458	1200	6.28	0.89	12	0.05	784.00	5499.00	6910	20230628	-28.80	4680	20231024	5.13	6300	-21.90	20240201	4855	1.34	20240118	6400	-23.12	20230921	4680	5.13	20231024	3.53	N	071200	500	121 억	442372	N	N	N	N
159	20240704	110613	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4930	5	2	0.10	55247995	11202	27.20	4910	4980	4900	6400	3450	4925	4931.98	1.81	448	5025	4975	4915	4865	4805	5000	4890	122	1475	500	3540	5	1	24396458	1203	6.29	0.90	12	0.05	784.00	5499.00	6910	20230628	-28.65	4680	20231024	5.34	6300	-21.75	20240201	4855	1.54	20240118	6400	-22.97	20230921	4680	5.34	20231024	3.53	N	071200	500	121 억	442372	N	N	N	N
160	20240704	100613	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4935	10	2	0.20	45528555	9228	22.41	4910	4980	4900	6400	3450	4925	4933.74	1.81	1062	5025	4975	4915	4865	4805	5000	4890	122	1475	500	3540	5	1	24396458	1204	6.29	0.90	12	0.04	784.00	5499.00	6910	20230628	-28.58	4680	20231024	5.45	6300	-21.67	20240201	4855	1.65	20240118	6400	-22.89	20230921	4680	5.45	20231024	3.53	N	071200	500	121 억	442372	N	N	N	N
161	20240704	090614	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4945	20	2	0.41	4980490	1013	2.46	4910	4945	4910	6400	3450	4925	4916.57	1.81	-94	5025	4975	4915	4865	4805	5000	4890	122	1475	500	3540	5	1	24396458	1206	6.31	0.90	12	0.00	784.00	5499.00	6910	20230628	-28.44	4680	20231024	5.66	6300	-21.51	20240201	4855	1.85	20240118	6400	-22.73	20230921	4680	5.66	20231024	3.53	N	071200	500	121 억	442372	N	N	N	N
162	20240703	160610	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4925	5	2	0.10	201562115	41124	91.62	4905	4965	4855	6390	3445	4920	4901.31	1.85	-10502	5073	4996	4953	4876	4833	4975	4855	122	1470	500	3540	5	1	24396458	1202	6.28	0.90	12	0.17	784.00	5499.00	6910	20230628	-28.73	4680	20231024	5.24	6300	-21.83	20240201	4855	1.44	20240703	6400	-23.05	20230921	4680	5.24	20231024	3.55	N	071200	500	121 억	452133	N	N	N	N
163	20240703	150612	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4930	10	2	0.20	167056675	34106	75.98	4905	4965	4855	6390	3445	4920	4898.16	1.85	-10036	5073	4996	4953	4876	4833	4975	4855	122	1470	500	3540	5	1	24396458	1203	6.29	0.90	12	0.14	784.00	5499.00	6910	20230628	-28.65	4680	20231024	5.34	6300	-21.75	20240201	4855	1.54	20240703	6400	-22.97	20230921	4680	5.34	20231024	3.55	N	071200	500	121 억	452133	N	N	N	N
164	20240703	140613	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4930	10	2	0.20	159688800	32611	72.65	4905	4965	4855	6390	3445	4920	4896.78	1.85	-9489	5073	4996	4953	4876	4833	4975	4855	122	1470	500	3540	5	1	24396458	1203	6.29	0.90	12	0.13	784.00	5499.00	6910	20230628	-28.65	4680	20231024	5.34	6300	-21.75	20240201	4855	1.54	20240703	6400	-22.97	20230921	4680	5.34	20231024	3.55	N	071200	500	121 억	452133	N	N	N	N
165	20240703	130611	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4910	-10	5	-0.20	148810395	30402	67.73	4905	4960	4855	6390	3445	4920	4894.76	1.85	-8853	5073	4996	4953	4876	4833	4975	4855	122	1470	500	3540	5	1	24396458	1198	6.26	0.89	12	0.12	784.00	5499.00	6910	20230628	-28.94	4680	20231024	4.91	6300	-22.06	20240201	4855	1.13	20240703	6400	-23.28	20230921	4680	4.91	20231024	3.55	N	071200	500	121 억	452133	N	N	N	N
166	20240703	120611	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4875	-45	5	-0.91	136441695	27886	62.12	4905	4960	4855	6390	3445	4920	4892.84	1.85	-7115	5073	4996	4953	4876	4833	4975	4855	122	1470	500	3540	5	1	24396458	1189	6.22	0.89	12	0.11	784.00	5499.00	6910	20230628	-29.45	4680	20231024	4.17	6300	-22.62	20240201	4855	0.41	20240703	6400	-23.83	20230921	4680	4.17	20231024	3.55	N	071200	500	121 억	452133	N	N	N	N
167	20240703	110613	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4860	-60	5	-1.22	109976825	22444	50.00	4905	4960	4860	6390	3445	4920	4900.05	1.85	-7905	5073	4996	4953	4876	4833	4975	4855	122	1470	500	3540	5	1	24396458	1186	6.20	0.88	12	0.09	784.00	5499.00	6910	20230628	-29.67	4680	20231024	3.85	6300	-22.86	20240201	4855	0.10	20240118	6400	-24.06	20230921	4680	3.85	20231024	3.55	N	071200	500	121 억	452133	N	N	N	N
168	20240703	100613	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4915	-5	5	-0.10	59447020	12088	26.93	4905	4960	4895	6390	3445	4920	4917.85	1.85	-3013	5073	4996	4953	4876	4833	4975	4855	122	1470	500	3540	5	1	24396458	1199	6.27	0.89	12	0.05	784.00	5499.00	6910	20230628	-28.87	4680	20231024	5.02	6300	-21.98	20240201	4855	1.24	20240118	6400	-23.20	20230921	4680	5.02	20231024	3.55	N	071200	500	121 억	452133	N	N	N	N
169	20240703	090611	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4960	40	2	0.81	10203745	2072	4.62	4905	4960	4905	6390	3445	4920	4924.59	1.85	314	5073	4996	4953	4876	4833	4975	4855	122	1470	500	3540	5	1	24396458	1210	6.33	0.90	12	0.01	784.00	5499.00	6910	20230628	-28.22	4680	20231024	5.98	6300	-21.27	20240201	4855	2.16	20240118	6400	-22.50	20230921	4680	5.98	20231024	3.55	N	071200	500	121 억	452133	N	N	N	N
170	20240702	160609	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4920	-100	5	-1.99	217460600	43830	255.36	4985	5030	4910	6520	3520	5020	4961.82	1.89	-8280	5053	5036	5003	4986	4953	5045	4995	122	1500	500	3610	5	1	24396458	1200	6.28	0.89	12	0.18	784.00	5499.00	6910	20230628	-28.80	4680	20231024	5.13	6300	-21.90	20240201	4855	1.34	20240118	6400	-23.12	20230921	4680	5.13	20231024	3.57	N	071200	500	121 억	460441	N	N	N	N
171	20240702	150610	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4960	-60	5	-1.20	139402695	28015	163.22	4985	5030	4950	6520	3520	5020	4976.00	1.89	-7824	5053	5036	5003	4986	4953	5045	4995	122	1500	500	3610	5	1	24396458	1210	6.33	0.90	12	0.11	784.00	5499.00	6910	20230628	-28.22	4680	20231024	5.98	6300	-21.27	20240201	4855	2.16	20240118	6400	-22.50	20230921	4680	5.98	20231024	3.57	N	071200	500	121 억	460441	N	N	N	N
172	20240702	140610	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4955	-65	5	-1.29	116549985	23406	136.37	4985	5030	4950	6520	3520	5020	4979.49	1.89	-7680	5053	5036	5003	4986	4953	5045	4995	122	1500	500	3610	5	1	24396458	1209	6.32	0.90	12	0.10	784.00	5499.00	6910	20230628	-28.29	4680	20231024	5.88	6300	-21.35	20240201	4855	2.06	20240118	6400	-22.58	20230921	4680	5.88	20231024	3.57	N	071200	500	121 억	460441	N	N	N	N
173	20240702	130610	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4975	-45	5	-0.90	75547435	15138	88.20	4985	5030	4970	6520	3520	5020	4990.58	1.89	-5297	5053	5036	5003	4986	4953	5045	4995	122	1500	500	3610	5	1	24396458	1214	6.35	0.90	12	0.06	784.00	5499.00	6910	20230628	-28.00	4680	20231024	6.30	6300	-21.03	20240201	4855	2.47	20240118	6400	-22.27	20230921	4680	6.30	20231024	3.57	N	071200	500	121 억	460441	N	N	N	N
174	20240702	120611	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4990	-30	5	-0.60	45531580	9105	53.05	4985	5030	4985	6520	3520	5020	5000.72	1.89	-3432	5053	5036	5003	4986	4953	5045	4995	122	1500	500	3610	5	1	24396458	1217	6.36	0.91	12	0.04	784.00	5499.00	6910	20230628	-27.79	4680	20231024	6.62	6300	-20.79	20240201	4855	2.78	20240118	6400	-22.03	20230921	4680	6.62	20231024	3.57	N	071200	500	121 억	460441	N	N	N	N
175	20240702	110610	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4995	-25	5	-0.50	31859355	6364	37.08	4985	5030	4985	6520	3520	5020	5006.18	1.89	-2086	5053	5036	5003	4986	4953	5045	4995	122	1500	500	3610	5	1	24396458	1219	6.37	0.91	12	0.03	784.00	5499.00	6910	20230628	-27.71	4680	20231024	6.73	6300	-20.71	20240201	4855	2.88	20240118	6400	-21.95	20230921	4680	6.73	20231024	3.57	N	071200	500	121 억	460441	N	N	N	N
176	20240702	100610	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4995	-25	5	-0.50	27372830	5465	31.84	4985	5030	4985	6520	3520	5020	5008.75	1.89	-2349	5053	5036	5003	4986	4953	5045	4995	122	1500	500	3610	5	1	24396458	1219	6.37	0.91	12	0.02	784.00	5499.00	6910	20230628	-27.71	4680	20231024	6.73	6300	-20.71	20240201	4855	2.88	20240118	6400	-21.95	20230921	4680	6.73	20231024	3.57	N	071200	500	121 억	460441	N	N	N	N
177	20240702	090611	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5020	0	3	0.00	5688420	1137	6.62	4985	5020	4985	6520	3520	5020	5003.01	1.89	-90	5053	5036	5003	4986	4953	5045	4995	122	1500	500	3610	10	1	24396458	1225	6.40	0.91	12	0.00	784.00	5499.00	6910	20230628	-27.35	4680	20231024	7.26	6300	-20.32	20240201	4855	3.40	20240118	6400	-21.56	20230921	4680	7.26	20231024	3.57	N	071200	500	121 억	460441	N	N	N	N
178	20240701	160608	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5020	20	2	0.40	83071650	16607	35.07	4970	5020	4970	6500	3500	5000	5002.05	1.89	-1598	5073	5036	5003	4966	4933	5020	4950	122	1500	500	3600	10	1	24396458	1225	6.40	0.91	12	0.07	784.00	5499.00	6910	20230628	-27.35	4680	20231024	7.26	6300	-20.32	20240201	4855	3.40	20240118	6400	-21.56	20230921	4680	7.26	20231024	3.57	N	071200	500	121 억	462013	N	N	N	N
179	20240701	150610	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5000	0	3	0.00	72527450	14504	30.63	4970	5020	4970	6500	3500	5000	5000.51	1.89	-1604	5073	5036	5003	4966	4933	5020	4950	122	1500	500	3600	10	1	24396458	1220	6.38	0.91	12	0.06	784.00	5499.00	6910	20230628	-27.64	4680	20231024	6.84	6300	-20.63	20240201	4855	2.99	20240118	6400	-21.88	20230921	4680	6.84	20231024	3.57	N	071200	500	121 억	462013	N	N	N	N
180	20240701	140608	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5010	10	2	0.20	65319965	13064	27.59	4970	5020	4970	6500	3500	5000	5000.00	1.89	-1931	5073	5036	5003	4966	4933	5020	4950	122	1500	500	3600	10	1	24396458	1222	6.39	0.91	12	0.05	784.00	5499.00	6910	20230628	-27.50	4680	20231024	7.05	6300	-20.48	20240201	4855	3.19	20240118	6400	-21.72	20230921	4680	7.05	20231024	3.57	N	071200	500	121 억	462013	N	N	N	N
181	20240701	130608	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4995	-5	5	-0.10	63560295	12712	26.84	4970	5020	4970	6500	3500	5000	5000.02	1.89	-1870	5073	5036	5003	4966	4933	5020	4950	122	1500	500	3600	5	1	24396458	1219	6.37	0.91	12	0.05	784.00	5499.00	6910	20230628	-27.71	4680	20231024	6.73	6300	-20.71	20240201	4855	2.88	20240118	6400	-21.95	20230921	4680	6.73	20231024	3.57	N	071200	500	121 억	462013	N	N	N	N
182	20240701	120610	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5010	10	2	0.20	58512560	11702	24.71	4970	5020	4970	6500	3500	5000	5000.22	1.89	-1662	5073	5036	5003	4966	4933	5020	4950	122	1500	500	3600	10	1	24396458	1222	6.39	0.91	12	0.05	784.00	5499.00	6910	20230628	-27.50	4680	20231024	7.05	6300	-20.48	20240201	4855	3.19	20240118	6400	-21.72	20230921	4680	7.05	20231024	3.57	N	071200	500	121 억	462013	N	N	N	N
183	20240701	110608	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4990	-10	5	-0.20	55327170	11064	23.36	4970	5020	4970	6500	3500	5000	5000.65	1.89	-1485	5073	5036	5003	4966	4933	5020	4950	122	1500	500	3600	5	1	24396458	1217	6.36	0.91	12	0.05	784.00	5499.00	6910	20230628	-27.79	4680	20231024	6.62	6300	-20.79	20240201	4855	2.78	20240118	6400	-22.03	20230921	4680	6.62	20231024	3.57	N	071200	500	121 억	462013	N	N	N	N
184	20240701	100607	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5010	10	2	0.20	35239075	7050	14.89	4970	5020	4970	6500	3500	5000	4998.45	1.89	1683	5073	5036	5003	4966	4933	5020	4950	122	1500	500	3600	10	1	24396458	1222	6.39	0.91	12	0.03	784.00	5499.00	6910	20230628	-27.50	4680	20231024	7.05	6300	-20.48	20240201	4855	3.19	20240118	6400	-21.72	20230921	4680	7.05	20231024	3.57	N	071200	500	121 억	462013	N	N	N	N
185	20240701	090606	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5000	0	3	0.00	2028505	408	0.86	4970	5000	4970	6500	3500	5000	4971.83	1.89	-36	5073	5036	5003	4966	4933	5020	4950	122	1500	500	3600	10	1	24396458	1220	6.38	0.91	12	0.00	784.00	5499.00	6910	20230628	-27.64	4680	20231024	6.84	6300	-20.63	20240201	4855	2.99	20240118	6400	-21.88	20230921	4680	6.84	20231024	3.57	N	071200	500	121 억	462013	N	N	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History