KissMeData/189690/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	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	160932	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2450	-55	5	-2.20	223875565	90949	100.14	2480	2505	2430	3255	1755	2505	2461.55	0.90	-9453	2558	2531	2503	2476	2448	2517	2462	137	750	500	1550	5	1	27321969	669	12.76	0.95	06	0.33	192.00	2585.00	4085	20240119	-40.02	2050	20231006	19.51	4085	-40.02	20240119	2430	0.82	20240731	4085	-40.02	20240119	2050	19.51	20231006	3.10	N	189690	500	136 억	246008	N	N	N	N
3	20240731	150946	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2455	-50	5	-2.00	214316780	87049	95.84	2480	2505	2430	3255	1755	2505	2462.02	0.90	-8905	2558	2531	2503	2476	2448	2517	2462	137	750	500	1550	5	1	27321969	671	12.79	0.95	06	0.32	192.00	2585.00	4085	20240119	-39.90	2050	20231006	19.76	4085	-39.90	20240119	2430	1.03	20240731	4085	-39.90	20240119	2050	19.76	20231006	3.10	N	189690	500	136 억	246008	N	N	N	N
4	20240731	140945	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2470	-35	5	-1.40	193757135	78654	86.60	2480	2505	2430	3255	1755	2505	2463.41	0.90	-10717	2558	2531	2503	2476	2448	2517	2462	137	750	500	1550	5	1	27321969	675	12.86	0.96	06	0.29	192.00	2585.00	4085	20240119	-39.53	2050	20231006	20.49	4085	-39.53	20240119	2430	1.65	20240731	4085	-39.53	20240119	2050	20.49	20231006	3.10	N	189690	500	136 억	246008	N	N	N	N
5	20240731	130941	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2460	-45	5	-1.80	163768180	66418	73.13	2480	2505	2430	3255	1755	2505	2465.72	0.90	-11608	2558	2531	2503	2476	2448	2517	2462	137	750	500	1550	5	1	27321969	672	12.81	0.95	06	0.24	192.00	2585.00	4085	20240119	-39.78	2050	20231006	20.00	4085	-39.78	20240119	2430	1.23	20240731	4085	-39.78	20240119	2050	20.00	20231006	3.10	N	189690	500	136 억	246008	N	N	N	N
6	20240731	120941	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2480	-25	5	-1.00	112484555	45453	50.05	2480	2505	2465	3255	1755	2505	2474.74	0.90	-12230	2558	2531	2503	2476	2448	2517	2462	137	750	500	1550	5	1	27321969	678	12.92	0.96	06	0.17	192.00	2585.00	4085	20240119	-39.29	2050	20231006	20.98	4085	-39.29	20240119	2455	1.02	20240625	4085	-39.29	20240119	2050	20.98	20231006	3.10	N	189690	500	136 억	246008	N	N	N	N
7	20240731	110944	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2480	-25	5	-1.00	104523495	42225	46.49	2480	2505	2465	3255	1755	2505	2475.39	0.90	-13751	2558	2531	2503	2476	2448	2517	2462	137	750	500	1550	5	1	27321969	678	12.92	0.96	06	0.15	192.00	2585.00	4085	20240119	-39.29	2050	20231006	20.98	4085	-39.29	20240119	2455	1.02	20240625	4085	-39.29	20240119	2050	20.98	20231006	3.10	N	189690	500	136 억	246008	N	N	N	N
8	20240731	100940	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2475	-30	5	-1.20	69258900	27962	30.79	2480	2505	2470	3255	1755	2505	2476.89	0.90	-8893	2558	2531	2503	2476	2448	2517	2462	137	750	500	1550	5	1	27321969	676	12.89	0.96	06	0.10	192.00	2585.00	4085	20240119	-39.41	2050	20231006	20.73	4085	-39.41	20240119	2455	0.81	20240625	4085	-39.41	20240119	2050	20.73	20231006	3.10	N	189690	500	136 억	246008	N	N	N	N
9	20240731	090939	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2480	-25	5	-1.00	4365680	1757	1.93	2480	2495	2480	3255	1755	2505	2484.74	0.90	-1499	2558	2531	2503	2476	2448	2517	2462	137	750	500	1550	5	1	27321969	678	12.92	0.96	06	0.01	192.00	2585.00	4085	20240119	-39.29	2050	20231006	20.98	4085	-39.29	20240119	2455	1.02	20240625	4085	-39.29	20240119	2050	20.98	20231006	3.10	N	189690	500	136 억	246008	N	N	N	N
10	20240730	160916	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2505	-15	5	-0.60	226671620	90820	81.32	2525	2530	2475	3275	1765	2520	2495.83	1.01	-23980	2580	2550	2530	2500	2480	2540	2490	137	755	500	1560	5	1	27321969	684	13.05	0.97	06	0.33	192.00	2585.00	4085	20240119	-38.68	2050	20231006	22.20	4085	-38.68	20240119	2455	2.04	20240625	4085	-38.68	20240119	2050	22.20	20231006	3.13	N	189690	500	136 억	274877	N	N	N	N
11	20240730	150934	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2480	-40	5	-1.59	206455950	82724	74.07	2525	2530	2475	3275	1765	2520	2495.72	1.01	-19452	2580	2550	2530	2500	2480	2540	2490	137	755	500	1560	5	1	27321969	678	12.92	0.96	06	0.30	192.00	2585.00	4085	20240119	-39.29	2050	20231006	20.98	4085	-39.29	20240119	2455	1.02	20240625	4085	-39.29	20240119	2050	20.98	20231006	3.13	N	189690	500	136 억	274877	N	N	N	N
12	20240730	140923	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2500	-20	5	-0.79	187136285	74927	67.09	2525	2530	2475	3275	1765	2520	2497.58	1.01	-18742	2580	2550	2530	2500	2480	2540	2490	137	755	500	1560	5	1	27321969	683	13.02	0.97	06	0.27	192.00	2585.00	4085	20240119	-38.80	2050	20231006	21.95	4085	-38.80	20240119	2455	1.83	20240625	4085	-38.80	20240119	2050	21.95	20231006	3.13	N	189690	500	136 억	274877	N	N	N	N
13	20240730	130927	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2500	-20	5	-0.79	157276645	62908	56.33	2525	2530	2480	3275	1765	2520	2500.11	1.01	-11943	2580	2550	2530	2500	2480	2540	2490	137	755	500	1560	5	1	27321969	683	13.02	0.97	06	0.23	192.00	2585.00	4085	20240119	-38.80	2050	20231006	21.95	4085	-38.80	20240119	2455	1.83	20240625	4085	-38.80	20240119	2050	21.95	20231006	3.13	N	189690	500	136 억	274877	N	N	N	N
14	20240730	120920	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2485	-35	5	-1.39	149651560	59852	53.59	2525	2530	2480	3275	1765	2520	2500.36	1.01	-10597	2580	2550	2530	2500	2480	2540	2490	137	755	500	1560	5	1	27321969	679	12.94	0.96	06	0.22	192.00	2585.00	4085	20240119	-39.17	2050	20231006	21.22	4085	-39.17	20240119	2455	1.22	20240625	4085	-39.17	20240119	2050	21.22	20231006	3.13	N	189690	500	136 억	274877	N	N	N	N
15	20240730	110926	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2515	-5	5	-0.20	86683260	34521	30.91	2525	2530	2490	3275	1765	2520	2511.03	1.01	-11582	2580	2550	2530	2500	2480	2540	2490	137	755	500	1560	5	1	27321969	687	13.10	0.97	06	0.13	192.00	2585.00	4085	20240119	-38.43	2050	20231006	22.68	4085	-38.43	20240119	2455	2.44	20240625	4085	-38.43	20240119	2050	22.68	20231006	3.13	N	189690	500	136 억	274877	N	N	N	N
16	20240730	100932	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2495	-25	5	-0.99	72755220	28951	25.92	2525	2530	2490	3275	1765	2520	2513.05	1.01	-12446	2580	2550	2530	2500	2480	2540	2490	137	755	500	1560	5	1	27321969	682	12.99	0.97	06	0.11	192.00	2585.00	4085	20240119	-38.92	2050	20231006	21.71	4085	-38.92	20240119	2455	1.63	20240625	4085	-38.92	20240119	2050	21.71	20231006	3.13	N	189690	500	136 억	274877	N	N	N	N
17	20240730	090937	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2505	-15	5	-0.60	26856625	10651	9.54	2525	2530	2505	3275	1765	2520	2521.51	1.01	-1786	2580	2550	2530	2500	2480	2540	2490	137	755	500	1560	5	1	27321969	684	13.05	0.97	06	0.04	192.00	2585.00	4085	20240119	-38.68	2050	20231006	22.20	4085	-38.68	20240119	2455	2.04	20240625	4085	-38.68	20240119	2050	22.20	20231006	3.13	N	189690	500	136 억	274877	N	N	N	N
18	20240729	160915	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2520	10	2	0.40	272193385	108020	90.31	2560	2560	2510	3260	1760	2510	2519.84	1.00	-4216	2556	2532	2506	2482	2456	2545	2495	137	750	500	1550	5	1	27321969	689	13.12	0.97	06	0.40	192.00	2585.00	4085	20240119	-38.31	2050	20231006	22.93	4085	-38.31	20240119	2455	2.65	20240625	4085	-38.31	20240119	2050	22.93	20231006	3.22	N	189690	500	136 억	274512	N	N	N	N
19	20240729	150930	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2525	15	2	0.60	116661875	46098	38.54	2560	2560	2510	3260	1760	2510	2530.74	1.00	-5759	2556	2532	2506	2482	2456	2545	2495	137	750	500	1550	5	1	27321969	690	13.15	0.98	06	0.17	192.00	2585.00	4085	20240119	-38.19	2050	20231006	23.17	4085	-38.19	20240119	2455	2.85	20240625	4085	-38.19	20240119	2050	23.17	20231006	3.22	N	189690	500	136 억	274512	N	N	N	N
20	20240729	140936	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2530	20	2	0.80	107932365	42639	35.65	2560	2560	2510	3260	1760	2510	2531.31	1.00	-5758	2556	2532	2506	2482	2456	2545	2495	137	750	500	1550	5	1	27321969	691	13.18	0.98	06	0.16	192.00	2585.00	4085	20240119	-38.07	2050	20231006	23.41	4085	-38.07	20240119	2455	3.05	20240625	4085	-38.07	20240119	2050	23.41	20231006	3.22	N	189690	500	136 억	274512	N	N	N	N
21	20240729	130934	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2530	20	2	0.80	102680675	40560	33.91	2560	2560	2510	3260	1760	2510	2531.57	1.00	-6379	2556	2532	2506	2482	2456	2545	2495	137	750	500	1550	5	1	27321969	691	13.18	0.98	06	0.15	192.00	2585.00	4085	20240119	-38.07	2050	20231006	23.41	4085	-38.07	20240119	2455	3.05	20240625	4085	-38.07	20240119	2050	23.41	20231006	3.22	N	189690	500	136 억	274512	N	N	N	N
22	20240729	120931	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2540	30	2	1.20	74833535	29556	24.71	2560	2560	2510	3260	1760	2510	2531.92	1.00	-5979	2556	2532	2506	2482	2456	2545	2495	137	750	500	1550	5	1	27321969	694	13.23	0.98	06	0.11	192.00	2585.00	4085	20240119	-37.82	2050	20231006	23.90	4085	-37.82	20240119	2455	3.46	20240625	4085	-37.82	20240119	2050	23.90	20231006	3.22	N	189690	500	136 억	274512	N	N	N	N
23	20240729	110922	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2535	25	2	1.00	53985975	21323	17.83	2560	2560	2510	3260	1760	2510	2531.82	1.00	-5831	2556	2532	2506	2482	2456	2545	2495	137	750	500	1550	5	1	27321969	693	13.20	0.98	06	0.08	192.00	2585.00	4085	20240119	-37.94	2050	20231006	23.66	4085	-37.94	20240119	2455	3.26	20240625	4085	-37.94	20240119	2050	23.66	20231006	3.22	N	189690	500	136 억	274512	N	N	N	N
24	20240729	100920	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2530	20	2	0.80	45025905	17779	14.86	2560	2560	2510	3260	1760	2510	2532.53	1.00	-5431	2556	2532	2506	2482	2456	2545	2495	137	750	500	1550	5	1	27321969	691	13.18	0.98	06	0.07	192.00	2585.00	4085	20240119	-38.07	2050	20231006	23.41	4085	-38.07	20240119	2455	3.05	20240625	4085	-38.07	20240119	2050	23.41	20231006	3.22	N	189690	500	136 억	274512	N	N	N	N
25	20240729	090919	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2525	15	2	0.60	10553015	4123	3.45	2560	2560	2525	3260	1760	2510	2559.55	1.00	-1336	2556	2532	2506	2482	2456	2545	2495	137	750	500	1550	5	1	27321969	690	13.15	0.98	06	0.02	192.00	2585.00	4085	20240119	-38.19	2050	20231006	23.17	4085	-38.19	20240119	2455	2.85	20240625	4085	-38.19	20240119	2050	23.17	20231006	3.22	N	189690	500	136 억	274512	N	N	N	N
26	20240726	160906	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2510	25	2	1.01	295014710	118210	91.79	2490	2530	2480	3230	1740	2485	2495.66	0.96	9430	2585	2535	2505	2455	2425	2520	2440	137	745	500	1540	5	1	27321969	686	13.07	0.97	06	0.43	192.00	2585.00	4085	20240119	-38.56	2050	20231006	22.44	4085	-38.56	20240119	2455	2.24	20240625	4085	-38.56	20240119	2050	22.44	20231006	3.24	N	189690	500	136 억	262393	N	N	N	N
27	20240726	150914	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2515	30	2	1.21	273828830	109775	85.24	2490	2530	2480	3230	1740	2485	2494.46	0.96	7656	2585	2535	2505	2455	2425	2520	2440	137	745	500	1540	5	1	27321969	687	13.10	0.97	06	0.40	192.00	2585.00	4085	20240119	-38.43	2050	20231006	22.68	4085	-38.43	20240119	2455	2.44	20240625	4085	-38.43	20240119	2050	22.68	20231006	3.24	N	189690	500	136 억	262393	N	N	N	N
28	20240726	140915	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2515	30	2	1.21	263400375	105623	82.02	2490	2530	2480	3230	1740	2485	2493.78	0.96	7656	2585	2535	2505	2455	2425	2520	2440	137	745	500	1540	5	1	27321969	687	13.10	0.97	06	0.39	192.00	2585.00	4085	20240119	-38.43	2050	20231006	22.68	4085	-38.43	20240119	2455	2.44	20240625	4085	-38.43	20240119	2050	22.68	20231006	3.24	N	189690	500	136 억	262393	N	N	N	N
29	20240726	130917	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2520	35	2	1.41	250932725	100652	78.16	2490	2530	2480	3230	1740	2485	2493.07	0.96	7610	2585	2535	2505	2455	2425	2520	2440	137	745	500	1540	5	1	27321969	689	13.12	0.97	06	0.37	192.00	2585.00	4085	20240119	-38.31	2050	20231006	22.93	4085	-38.31	20240119	2455	2.65	20240625	4085	-38.31	20240119	2050	22.93	20231006	3.24	N	189690	500	136 억	262393	N	N	N	N
30	20240726	120919	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2500	15	2	0.60	212778560	85432	66.34	2490	2510	2480	3230	1740	2485	2490.62	0.96	7669	2585	2535	2505	2455	2425	2520	2440	137	745	500	1540	5	1	27321969	683	13.02	0.97	06	0.31	192.00	2585.00	4085	20240119	-38.80	2050	20231006	21.95	4085	-38.80	20240119	2455	1.83	20240625	4085	-38.80	20240119	2050	21.95	20231006	3.24	N	189690	500	136 억	262393	N	N	N	N
31	20240726	110921	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2500	15	2	0.60	199262900	80030	62.15	2490	2510	2480	3230	1740	2485	2489.85	0.96	7665	2585	2535	2505	2455	2425	2520	2440	137	745	500	1540	5	1	27321969	683	13.02	0.97	06	0.29	192.00	2585.00	4085	20240119	-38.80	2050	20231006	21.95	4085	-38.80	20240119	2455	1.83	20240625	4085	-38.80	20240119	2050	21.95	20231006	3.24	N	189690	500	136 억	262393	N	N	N	N
32	20240726	100913	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2490	5	2	0.20	153473000	61571	47.81	2490	2510	2485	3230	1740	2485	2492.62	0.96	6814	2585	2535	2505	2455	2425	2520	2440	137	745	500	1540	5	1	27321969	680	12.97	0.96	06	0.23	192.00	2585.00	4085	20240119	-39.05	2050	20231006	21.46	4085	-39.05	20240119	2455	1.43	20240625	4085	-39.05	20240119	2050	21.46	20231006	3.24	N	189690	500	136 억	262393	N	N	N	N
33	20240726	090912	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2505	20	2	0.80	39802695	15940	12.38	2490	2510	2490	3230	1740	2485	2497.03	0.96	4534	2585	2535	2505	2455	2425	2520	2440	137	745	500	1540	5	1	27321969	684	13.05	0.97	06	0.06	192.00	2585.00	4085	20240119	-38.68	2050	20231006	22.20	4085	-38.68	20240119	2455	2.04	20240625	4085	-38.68	20240119	2050	22.20	20231006	3.24	N	189690	500	136 억	262393	N	N	N	N
34	20240725	160911	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2485	-60	5	-2.36	317740830	126606	137.09	2495	2555	2475	3305	1785	2545	2510.04	1.01	-20716	2598	2571	2538	2511	2478	2585	2525	137	760	500	1570	5	1	27321969	679	12.94	0.96	06	0.46	192.00	2585.00	4085	20240119	-39.17	2050	20231006	21.22	4085	-39.17	20240119	2455	1.22	20240625	4085	-39.17	20240119	2050	21.22	20231006	3.37	N	189690	500	136 억	276397	N	N	N	N
35	20240725	150922	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2535	-10	5	-0.39	298312595	118806	128.65	2495	2555	2475	3305	1785	2545	2510.90	1.01	-21707	2598	2571	2538	2511	2478	2585	2525	137	760	500	1570	5	1	27321969	693	13.20	0.98	06	0.43	192.00	2585.00	4085	20240119	-37.94	2050	20231006	23.66	4085	-37.94	20240119	2455	3.26	20240625	4085	-37.94	20240119	2050	23.66	20231006	3.37	N	189690	500	136 억	276397	N	N	N	N
36	20240725	140919	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2490	-55	5	-2.16	225087635	89763	97.20	2495	2555	2475	3305	1785	2545	2507.54	1.01	-12007	2598	2571	2538	2511	2478	2585	2525	137	760	500	1570	5	1	27321969	680	12.97	0.96	06	0.33	192.00	2585.00	4085	20240119	-39.05	2050	20231006	21.46	4085	-39.05	20240119	2455	1.43	20240625	4085	-39.05	20240119	2050	21.46	20231006	3.37	N	189690	500	136 억	276397	N	N	N	N
37	20240725	130912	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2500	-45	5	-1.77	216996220	86516	93.68	2495	2555	2475	3305	1785	2545	2508.13	1.01	-11739	2598	2571	2538	2511	2478	2585	2525	137	760	500	1570	5	1	27321969	683	13.02	0.97	06	0.32	192.00	2585.00	4085	20240119	-38.80	2050	20231006	21.95	4085	-38.80	20240119	2455	1.83	20240625	4085	-38.80	20240119	2050	21.95	20231006	3.37	N	189690	500	136 억	276397	N	N	N	N
38	20240725	120919	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2515	-30	5	-1.18	185170835	73739	79.85	2495	2555	2475	3305	1785	2545	2511.13	1.01	-11403	2598	2571	2538	2511	2478	2585	2525	137	760	500	1570	5	1	27321969	687	13.10	0.97	06	0.27	192.00	2585.00	4085	20240119	-38.43	2050	20231006	22.68	4085	-38.43	20240119	2455	2.44	20240625	4085	-38.43	20240119	2050	22.68	20231006	3.37	N	189690	500	136 억	276397	N	N	N	N
39	20240725	110916	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2505	-40	5	-1.57	179016995	71287	77.19	2495	2555	2475	3305	1785	2545	2511.18	1.01	-10864	2598	2571	2538	2511	2478	2585	2525	137	760	500	1570	5	1	27321969	684	13.05	0.97	06	0.26	192.00	2585.00	4085	20240119	-38.68	2050	20231006	22.20	4085	-38.68	20240119	2455	2.04	20240625	4085	-38.68	20240119	2050	22.20	20231006	3.37	N	189690	500	136 억	276397	N	N	N	N
40	20240725	100910	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2480	-65	5	-2.55	145943810	57997	62.80	2495	2555	2475	3305	1785	2545	2516.36	1.01	-10726	2598	2571	2538	2511	2478	2585	2525	137	760	500	1570	5	1	27321969	678	12.92	0.96	06	0.21	192.00	2585.00	4085	20240119	-39.29	2050	20231006	20.98	4085	-39.29	20240119	2455	1.02	20240625	4085	-39.29	20240119	2050	20.98	20231006	3.37	N	189690	500	136 억	276397	N	N	N	N
41	20240725	090907	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2530	-15	5	-0.59	76160200	30010	32.50	2495	2555	2495	3305	1785	2545	2537.81	1.01	-4967	2598	2571	2538	2511	2478	2585	2525	137	760	500	1570	5	1	27321969	691	13.18	0.98	06	0.11	192.00	2585.00	4085	20240119	-38.07	2050	20231006	23.41	4085	-38.07	20240119	2455	3.05	20240625	4085	-38.07	20240119	2050	23.41	20231006	3.37	N	189690	500	136 억	276397	N	N	N	N
42	20240724	160906	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2545	10	2	0.39	224314130	88538	68.61	2510	2565	2505	3295	1775	2535	2533.54	0.95	12236	2601	2567	2531	2497	2461	2585	2515	137	760	500	1570	5	1	27321969	695	13.26	0.98	06	0.32	192.00	2585.00	4085	20240119	-37.70	2050	20231006	24.15	4085	-37.70	20240119	2455	3.67	20240625	4085	-37.70	20240119	2050	24.15	20231006	3.47	N	189690	500	136 억	258770	N	N	N	N
43	20240724	150920	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2545	10	2	0.39	204214040	80621	62.47	2510	2565	2505	3295	1775	2535	2533.01	0.95	12192	2601	2567	2531	2497	2461	2585	2515	137	760	500	1570	5	1	27321969	695	13.26	0.98	06	0.30	192.00	2585.00	4085	20240119	-37.70	2050	20231006	24.15	4085	-37.70	20240119	2455	3.67	20240625	4085	-37.70	20240119	2050	24.15	20231006	3.47	N	189690	500	136 억	258770	N	N	N	N
44	20240724	140913	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2535	0	3	0.00	195205280	77074	59.72	2510	2565	2505	3295	1775	2535	2532.70	0.95	10097	2601	2567	2531	2497	2461	2585	2515	137	760	500	1570	5	1	27321969	693	13.20	0.98	06	0.28	192.00	2585.00	4085	20240119	-37.94	2050	20231006	23.66	4085	-37.94	20240119	2455	3.26	20240625	4085	-37.94	20240119	2050	23.66	20231006	3.47	N	189690	500	136 억	258770	N	N	N	N
45	20240724	130920	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2535	0	3	0.00	193541020	76418	59.21	2510	2565	2505	3295	1775	2535	2532.66	0.95	10097	2601	2567	2531	2497	2461	2585	2515	137	760	500	1570	5	1	27321969	693	13.20	0.98	06	0.28	192.00	2585.00	4085	20240119	-37.94	2050	20231006	23.66	4085	-37.94	20240119	2455	3.26	20240625	4085	-37.94	20240119	2050	23.66	20231006	3.47	N	189690	500	136 억	258770	N	N	N	N
46	20240724	120918	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2530	-5	5	-0.20	182707790	72145	55.90	2510	2565	2505	3295	1775	2535	2532.51	0.95	10136	2601	2567	2531	2497	2461	2585	2515	137	760	500	1570	5	1	27321969	691	13.18	0.98	06	0.26	192.00	2585.00	4085	20240119	-38.07	2050	20231006	23.41	4085	-38.07	20240119	2455	3.05	20240625	4085	-38.07	20240119	2050	23.41	20231006	3.47	N	189690	500	136 억	258770	N	N	N	N
47	20240724	110914	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2540	5	2	0.20	126361815	49906	38.67	2510	2565	2505	3295	1775	2535	2532.00	0.95	10137	2601	2567	2531	2497	2461	2585	2515	137	760	500	1570	5	1	27321969	694	13.23	0.98	06	0.18	192.00	2585.00	4085	20240119	-37.82	2050	20231006	23.90	4085	-37.82	20240119	2455	3.46	20240625	4085	-37.82	20240119	2050	23.90	20231006	3.47	N	189690	500	136 억	258770	N	N	N	N
48	20240724	100940	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2550	15	2	0.59	87222935	34512	26.74	2510	2565	2505	3295	1775	2535	2527.32	0.95	4206	2601	2567	2531	2497	2461	2585	2515	137	760	500	1570	5	1	27321969	697	13.28	0.99	06	0.13	192.00	2585.00	4085	20240119	-37.58	2050	20231006	24.39	4085	-37.58	20240119	2455	3.87	20240625	4085	-37.58	20240119	2050	24.39	20231006	3.47	N	189690	500	136 억	258770	N	N	N	N
49	20240724	090907	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2525	-10	5	-0.39	20856565	8275	6.41	2510	2550	2510	3295	1775	2535	2520.43	0.95	-1739	2601	2567	2531	2497	2461	2585	2515	137	760	500	1570	5	1	27321969	690	13.15	0.98	06	0.03	192.00	2585.00	4085	20240119	-38.19	2050	20231006	23.17	4085	-38.19	20240119	2455	2.85	20240625	4085	-38.19	20240119	2050	23.17	20231006	3.47	N	189690	500	136 억	258770	N	N	N	N
50	20240723	160902	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2535	55	2	2.22	325623775	128947	55.90	2500	2565	2495	3220	1740	2480	2525.25	0.83	30205	2670	2575	2520	2425	2370	2547	2397	137	740	500	1530	5	1	27321969	693	13.20	0.98	06	0.47	192.00	2585.00	4085	20240119	-37.94	2050	20231006	23.66	4085	-37.94	20240119	2455	3.26	20240625	4085	-37.94	20240119	2050	23.66	20231006	3.54	N	189690	500	136 억	226906	N	N	N	N
51	20240723	150923	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2545	65	2	2.62	297039380	117672	51.01	2500	2565	2495	3220	1740	2480	2524.30	0.83	29005	2670	2575	2520	2425	2370	2547	2397	137	740	500	1530	5	1	27321969	695	13.26	0.98	06	0.43	192.00	2585.00	4085	20240119	-37.70	2050	20231006	24.15	4085	-37.70	20240119	2455	3.67	20240625	4085	-37.70	20240119	2050	24.15	20231006	3.54	N	189690	500	136 억	226906	N	N	N	N
52	20240723	140905	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2550	70	2	2.82	266632255	105693	45.82	2500	2565	2495	3220	1740	2480	2522.70	0.83	23686	2670	2575	2520	2425	2370	2547	2397	137	740	500	1530	5	1	27321969	697	13.28	0.99	06	0.39	192.00	2585.00	4085	20240119	-37.58	2050	20231006	24.39	4085	-37.58	20240119	2455	3.87	20240625	4085	-37.58	20240119	2050	24.39	20231006	3.54	N	189690	500	136 억	226906	N	N	N	N
53	20240723	130900	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2540	60	2	2.42	263365900	104410	45.26	2500	2565	2495	3220	1740	2480	2522.42	0.83	23392	2670	2575	2520	2425	2370	2547	2397	137	740	500	1530	5	1	27321969	694	13.23	0.98	06	0.38	192.00	2585.00	4085	20240119	-37.82	2050	20231006	23.90	4085	-37.82	20240119	2455	3.46	20240625	4085	-37.82	20240119	2050	23.90	20231006	3.54	N	189690	500	136 억	226906	N	N	N	N
54	20240723	120906	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2510	30	2	1.21	145109675	57758	25.04	2500	2530	2495	3220	1740	2480	2512.37	0.83	11706	2670	2575	2520	2425	2370	2547	2397	137	740	500	1530	5	1	27321969	686	13.07	0.97	06	0.21	192.00	2585.00	4085	20240119	-38.56	2050	20231006	22.44	4085	-38.56	20240119	2455	2.24	20240625	4085	-38.56	20240119	2050	22.44	20231006	3.54	N	189690	500	136 억	226906	N	N	N	N
55	20240723	110908	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2515	35	2	1.41	142993365	56915	24.67	2500	2530	2495	3220	1740	2480	2512.40	0.83	11706	2670	2575	2520	2425	2370	2547	2397	137	740	500	1530	5	1	27321969	687	13.10	0.97	06	0.21	192.00	2585.00	4085	20240119	-38.43	2050	20231006	22.68	4085	-38.43	20240119	2455	2.44	20240625	4085	-38.43	20240119	2050	22.68	20231006	3.54	N	189690	500	136 억	226906	N	N	N	N
56	20240723	100904	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2515	35	2	1.41	113358905	45115	19.56	2500	2530	2495	3220	1740	2480	2512.67	0.83	12240	2670	2575	2520	2425	2370	2547	2397	137	740	500	1530	5	1	27321969	687	13.10	0.97	06	0.17	192.00	2585.00	4085	20240119	-38.43	2050	20231006	22.68	4085	-38.43	20240119	2455	2.44	20240625	4085	-38.43	20240119	2050	22.68	20231006	3.54	N	189690	500	136 억	226906	N	N	N	N
57	20240723	090912	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2515	35	2	1.41	27165935	10861	4.71	2500	2530	2500	3220	1740	2480	2501.24	0.83	7686	2670	2575	2520	2425	2370	2547	2397	137	740	500	1530	5	1	27321969	687	13.10	0.97	06	0.04	192.00	2585.00	4085	20240119	-38.43	2050	20231006	22.68	4085	-38.43	20240119	2455	2.44	20240625	4085	-38.43	20240119	2050	22.68	20231006	3.54	N	189690	500	136 억	226906	N	N	N	N
58	20240722	160857	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2480	-65	5	-2.55	583605990	230267	309.30	2590	2615	2465	3305	1785	2545	2534.60	1.06	-76746	2595	2570	2535	2510	2475	2582	2522	137	760	500	1570	5	1	27321969	678	12.92	0.96	06	0.84	192.00	2585.00	4085	20240119	-39.29	2050	20231006	20.98	4085	-39.29	20240119	2455	1.02	20240625	4085	-39.29	20240119	2050	20.98	20231006	3.58	N	189690	500	136 억	290827	N	N	N	N
59	20240722	150904	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2490	-55	5	-2.16	557419080	219709	295.12	2590	2615	2465	3305	1785	2545	2537.08	1.06	-76322	2595	2570	2535	2510	2475	2582	2522	137	760	500	1570	5	1	27321969	680	12.97	0.96	06	0.80	192.00	2585.00	4085	20240119	-39.05	2050	20231006	21.46	4085	-39.05	20240119	2455	1.43	20240625	4085	-39.05	20240119	2050	21.46	20231006	3.58	N	189690	500	136 억	290827	N	N	N	N
60	20240722	140911	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2505	-40	5	-1.57	531033365	209092	280.86	2590	2615	2465	3305	1785	2545	2539.71	1.06	-76263	2595	2570	2535	2510	2475	2582	2522	137	760	500	1570	5	1	27321969	684	13.05	0.97	06	0.77	192.00	2585.00	4085	20240119	-38.68	2050	20231006	22.20	4085	-38.68	20240119	2455	2.04	20240625	4085	-38.68	20240119	2050	22.20	20231006	3.58	N	189690	500	136 억	290827	N	N	N	N
61	20240722	130907	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2495	-50	5	-1.96	512675020	201726	270.97	2590	2615	2465	3305	1785	2545	2541.44	1.06	-76382	2595	2570	2535	2510	2475	2582	2522	137	760	500	1570	5	1	27321969	682	12.99	0.97	06	0.74	192.00	2585.00	4085	20240119	-38.92	2050	20231006	21.71	4085	-38.92	20240119	2455	1.63	20240625	4085	-38.92	20240119	2050	21.71	20231006	3.58	N	189690	500	136 억	290827	N	N	N	N
62	20240722	120903	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2520	-25	5	-0.98	412921100	161519	216.96	2590	2615	2490	3305	1785	2545	2556.49	1.06	-72048	2595	2570	2535	2510	2475	2582	2522	137	760	500	1570	5	1	27321969	689	13.12	0.97	06	0.59	192.00	2585.00	4085	20240119	-38.31	2050	20231006	22.93	4085	-38.31	20240119	2455	2.65	20240625	4085	-38.31	20240119	2050	22.93	20231006	3.58	N	189690	500	136 억	290827	N	N	N	N
63	20240722	110902	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2515	-30	5	-1.18	398565810	155767	209.23	2590	2615	2495	3305	1785	2545	2558.73	1.06	-69943	2595	2570	2535	2510	2475	2582	2522	137	760	500	1570	5	1	27321969	687	13.10	0.97	06	0.57	192.00	2585.00	4085	20240119	-38.43	2050	20231006	22.68	4085	-38.43	20240119	2455	2.44	20240625	4085	-38.43	20240119	2050	22.68	20231006	3.58	N	189690	500	136 억	290827	N	N	N	N
64	20240722	100904	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2520	-25	5	-0.98	328011680	127587	171.38	2590	2615	2505	3305	1785	2545	2570.89	1.06	-47751	2595	2570	2535	2510	2475	2582	2522	137	760	500	1570	5	1	27321969	689	13.12	0.97	06	0.47	192.00	2585.00	4085	20240119	-38.31	2050	20231006	22.93	4085	-38.31	20240119	2455	2.65	20240625	4085	-38.31	20240119	2050	22.93	20231006	3.58	N	189690	500	136 억	290827	N	N	N	N
65	20240722	090905	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2595	50	2	1.96	158936775	61359	82.42	2590	2615	2555	3305	1785	2545	2590.28	1.06	-22682	2595	2570	2535	2510	2475	2582	2522	137	760	500	1570	5	1	27321969	709	13.52	1.00	06	0.22	192.00	2585.00	4085	20240119	-36.47	2050	20231006	26.59	4085	-36.47	20240119	2455	5.70	20240625	4085	-36.47	20240119	2050	26.59	20231006	3.58	N	189690	500	136 억	290827	N	N	N	N
66	20240719	160840	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2545	15	2	0.59	170724635	67612	39.20	2515	2560	2500	3285	1775	2530	2525.06	1.01	9243	2623	2576	2553	2506	2483	2565	2495	137	755	500	1560	5	1	27321969	695	13.26	0.98	06	0.25	192.00	2585.00	4085	20240119	-37.70	2050	20231006	24.15	4085	-37.70	20240119	2455	3.67	20240625	4085	-37.70	20240119	2050	24.15	20231006	3.60	N	189690	500	136 억	276071	N	N	N	N
67	20240719	150850	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2545	15	2	0.59	165987210	65746	38.12	2515	2560	2500	3285	1775	2530	2524.67	1.01	8995	2623	2576	2553	2506	2483	2565	2495	137	755	500	1560	5	1	27321969	695	13.26	0.98	06	0.24	192.00	2585.00	4085	20240119	-37.70	2050	20231006	24.15	4085	-37.70	20240119	2455	3.67	20240625	4085	-37.70	20240119	2050	24.15	20231006	3.60	N	189690	500	136 억	276071	N	N	N	N
68	20240719	140852	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2540	10	2	0.40	142955865	56666	32.86	2515	2560	2500	3285	1775	2530	2522.78	1.01	5292	2623	2576	2553	2506	2483	2565	2495	137	755	500	1560	5	1	27321969	694	13.23	0.98	06	0.21	192.00	2585.00	4085	20240119	-37.82	2050	20231006	23.90	4085	-37.82	20240119	2455	3.46	20240625	4085	-37.82	20240119	2050	23.90	20231006	3.60	N	189690	500	136 억	276071	N	N	N	N
69	20240719	130843	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2530	0	3	0.00	126417950	50131	29.07	2515	2560	2500	3285	1775	2530	2521.75	1.01	4719	2623	2576	2553	2506	2483	2565	2495	137	755	500	1560	5	1	27321969	691	13.18	0.98	06	0.18	192.00	2585.00	4085	20240119	-38.07	2050	20231006	23.41	4085	-38.07	20240119	2455	3.05	20240625	4085	-38.07	20240119	2050	23.41	20231006	3.60	N	189690	500	136 억	276071	N	N	N	N
70	20240719	120845	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2535	5	2	0.20	121507480	48190	27.94	2515	2560	2500	3285	1775	2530	2521.43	1.01	6614	2623	2576	2553	2506	2483	2565	2495	137	755	500	1560	5	1	27321969	693	13.20	0.98	06	0.18	192.00	2585.00	4085	20240119	-37.94	2050	20231006	23.66	4085	-37.94	20240119	2455	3.26	20240625	4085	-37.94	20240119	2050	23.66	20231006	3.60	N	189690	500	136 억	276071	N	N	N	N
71	20240719	110851	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2520	-10	5	-0.40	105802995	41956	24.33	2515	2560	2500	3285	1775	2530	2521.76	1.01	4921	2623	2576	2553	2506	2483	2565	2495	137	755	500	1560	5	1	27321969	689	13.12	0.97	06	0.15	192.00	2585.00	4085	20240119	-38.31	2050	20231006	22.93	4085	-38.31	20240119	2455	2.65	20240625	4085	-38.31	20240119	2050	22.93	20231006	3.60	N	189690	500	136 억	276071	N	N	N	N
72	20240719	100814	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2545	15	2	0.59	69628000	27596	16.00	2515	2560	2500	3285	1775	2530	2523.12	1.01	-1320	2623	2576	2553	2506	2483	2565	2495	137	755	500	1560	5	1	27321969	695	13.26	0.98	06	0.10	192.00	2585.00	4085	20240119	-37.70	2050	20231006	24.15	4085	-37.70	20240119	2455	3.67	20240625	4085	-37.70	20240119	2050	24.15	20231006	3.60	N	189690	500	136 억	276071	N	N	N	N
73	20240719	090857	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2530	0	3	0.00	4263360	1690	0.98	2515	2550	2515	3285	1775	2530	2522.70	1.01	-1110	2623	2576	2553	2506	2483	2565	2495	137	755	500	1560	5	1	27321969	691	13.18	0.98	06	0.01	192.00	2585.00	4085	20240119	-38.07	2050	20231006	23.41	4085	-38.07	20240119	2455	3.05	20240625	4085	-38.07	20240119	2050	23.41	20231006	3.60	N	189690	500	136 억	276071	N	N	N	N
74	20240718	160835	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2530	-90	5	-3.44	440773420	172398	175.77	2600	2600	2530	3405	1835	2620	2556.72	1.06	-9898	2720	2670	2645	2595	2570	2657	2582	137	785	500	1620	5	1	27321969	691	13.18	0.98	06	0.63	192.00	2585.00	4085	20240119	-38.07	2050	20231006	23.41	4085	-38.07	20240119	2455	3.05	20240625	4085	-38.07	20240119	2050	23.41	20231006	3.59	N	189690	500	136 억	288877	N	N	N	N
75	20240718	150844	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2545	-75	5	-2.86	401730025	156975	160.05	2600	2600	2530	3405	1835	2620	2559.20	1.06	-6896	2720	2670	2645	2595	2570	2657	2582	137	785	500	1620	5	1	27321969	695	13.26	0.98	06	0.57	192.00	2585.00	4085	20240119	-37.70	2050	20231006	24.15	4085	-37.70	20240119	2455	3.67	20240625	4085	-37.70	20240119	2050	24.15	20231006	3.59	N	189690	500	136 억	288877	N	N	N	N
76	20240718	140836	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2550	-70	5	-2.67	385401375	150564	153.51	2600	2600	2530	3405	1835	2620	2559.72	1.06	-4086	2720	2670	2645	2595	2570	2657	2582	137	785	500	1620	5	1	27321969	697	13.28	0.99	06	0.55	192.00	2585.00	4085	20240119	-37.58	2050	20231006	24.39	4085	-37.58	20240119	2455	3.87	20240625	4085	-37.58	20240119	2050	24.39	20231006	3.59	N	189690	500	136 억	288877	N	N	N	N
77	20240718	130839	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2560	-60	5	-2.29	253481275	98696	100.63	2600	2600	2545	3405	1835	2620	2568.30	1.06	-2397	2720	2670	2645	2595	2570	2657	2582	137	785	500	1620	5	1	27321969	699	13.33	0.99	06	0.36	192.00	2585.00	4085	20240119	-37.33	2050	20231006	24.88	4085	-37.33	20240119	2455	4.28	20240625	4085	-37.33	20240119	2050	24.88	20231006	3.59	N	189690	500	136 억	288877	N	N	N	N
78	20240718	120839	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2570	-50	5	-1.91	243295390	94721	96.58	2600	2600	2545	3405	1835	2620	2568.55	1.06	-2420	2720	2670	2645	2595	2570	2657	2582	137	785	500	1620	5	1	27321969	702	13.39	0.99	06	0.35	192.00	2585.00	4085	20240119	-37.09	2050	20231006	25.37	4085	-37.09	20240119	2455	4.68	20240625	4085	-37.09	20240119	2050	25.37	20231006	3.59	N	189690	500	136 억	288877	N	N	N	N
79	20240718	110845	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2580	-40	5	-1.53	195049360	75879	77.36	2600	2600	2545	3405	1835	2620	2570.53	1.06	-1565	2720	2670	2645	2595	2570	2657	2582	137	785	500	1620	5	1	27321969	705	13.44	1.00	06	0.28	192.00	2585.00	4085	20240119	-36.84	2050	20231006	25.85	4085	-36.84	20240119	2455	5.09	20240625	4085	-36.84	20240119	2050	25.85	20231006	3.59	N	189690	500	136 억	288877	N	N	N	N
80	20240718	100845	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2590	-30	5	-1.15	161318485	62850	64.08	2600	2600	2545	3405	1835	2620	2566.72	1.06	2126	2720	2670	2645	2595	2570	2657	2582	137	785	500	1620	5	1	27321969	708	13.49	1.00	06	0.23	192.00	2585.00	4085	20240119	-36.60	2050	20231006	26.34	4085	-36.60	20240119	2455	5.50	20240625	4085	-36.60	20240119	2050	26.34	20231006	3.59	N	189690	500	136 억	288877	N	N	N	N
81	20240718	090845	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2550	-70	5	-2.67	66666755	25926	26.43	2600	2600	2545	3405	1835	2620	2571.42	1.06	-2933	2720	2670	2645	2595	2570	2657	2582	137	785	500	1620	5	1	27321969	697	13.28	0.99	06	0.09	192.00	2585.00	4085	20240119	-37.58	2050	20231006	24.39	4085	-37.58	20240119	2455	3.87	20240625	4085	-37.58	20240119	2050	24.39	20231006	3.59	N	189690	500	136 억	288877	N	N	N	N
82	20240717	160921	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2620	-55	5	-2.06	253093285	96145	99.89	2680	2695	2620	3475	1875	2675	2632.42	1.14	-22539	2708	2691	2663	2646	2618	2700	2655	137	800	500	1650	5	1	27321969	716	13.65	1.01	06	0.35	192.00	2585.00	4085	20240119	-35.86	2050	20231006	27.80	4085	-35.86	20240119	2455	6.72	20240625	4085	-35.86	20240119	2050	27.80	20231006	3.56	N	189690	500	136 억	310883	N	N	N	N
83	20240717	150926	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2630	-45	5	-1.68	201793465	76585	79.57	2680	2695	2620	3475	1875	2675	2634.90	1.14	-19260	2708	2691	2663	2646	2618	2700	2655	137	800	500	1650	5	1	27321969	719	13.70	1.02	06	0.28	192.00	2585.00	4085	20240119	-35.62	2050	20231006	28.29	4085	-35.62	20240119	2455	7.13	20240625	4085	-35.62	20240119	2050	28.29	20231006	3.56	N	189690	500	136 억	310883	N	N	N	N
84	20240717	140923	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2645	-30	5	-1.12	168789025	64046	66.54	2680	2695	2620	3475	1875	2675	2635.43	1.14	-14538	2708	2691	2663	2646	2618	2700	2655	137	800	500	1650	5	1	27321969	723	13.78	1.02	06	0.23	192.00	2585.00	4085	20240119	-35.25	2050	20231006	29.02	4085	-35.25	20240119	2455	7.74	20240625	4085	-35.25	20240119	2050	29.02	20231006	3.56	N	189690	500	136 억	310883	N	N	N	N
85	20240717	130922	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2630	-45	5	-1.68	160427650	60870	63.24	2680	2695	2620	3475	1875	2675	2635.58	1.14	-12666	2708	2691	2663	2646	2618	2700	2655	137	800	500	1650	5	1	27321969	719	13.70	1.02	06	0.22	192.00	2585.00	4085	20240119	-35.62	2050	20231006	28.29	4085	-35.62	20240119	2455	7.13	20240625	4085	-35.62	20240119	2050	28.29	20231006	3.56	N	189690	500	136 억	310883	N	N	N	N
86	20240717	120923	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2630	-45	5	-1.68	148786835	56445	58.64	2680	2695	2620	3475	1875	2675	2635.96	1.14	-9183	2708	2691	2663	2646	2618	2700	2655	137	800	500	1650	5	1	27321969	719	13.70	1.02	06	0.21	192.00	2585.00	4085	20240119	-35.62	2050	20231006	28.29	4085	-35.62	20240119	2455	7.13	20240625	4085	-35.62	20240119	2050	28.29	20231006	3.56	N	189690	500	136 억	310883	N	N	N	N
87	20240717	110924	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2630	-45	5	-1.68	132168485	50125	52.08	2680	2695	2620	3475	1875	2675	2636.78	1.14	-9593	2708	2691	2663	2646	2618	2700	2655	137	800	500	1650	5	1	27321969	719	13.70	1.02	06	0.18	192.00	2585.00	4085	20240119	-35.62	2050	20231006	28.29	4085	-35.62	20240119	2455	7.13	20240625	4085	-35.62	20240119	2050	28.29	20231006	3.56	N	189690	500	136 억	310883	N	N	N	N
88	20240717	100924	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2635	-40	5	-1.50	62906880	23778	24.70	2680	2695	2630	3475	1875	2675	2645.59	1.14	-5775	2708	2691	2663	2646	2618	2700	2655	137	800	500	1650	5	1	27321969	720	13.72	1.02	06	0.09	192.00	2585.00	4085	20240119	-35.50	2050	20231006	28.54	4085	-35.50	20240119	2455	7.33	20240625	4085	-35.50	20240119	2050	28.54	20231006	3.56	N	189690	500	136 억	310883	N	N	N	N
89	20240717	090734	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2665	-10	5	-0.37	14236585	5334	5.54	2680	2695	2655	3475	1875	2675	2669.03	1.14	-3368	2708	2691	2663	2646	2618	2700	2655	137	800	500	1650	5	1	27321969	728	13.88	1.03	06	0.02	192.00	2585.00	4085	20240119	-34.76	2050	20231006	30.00	4085	-34.76	20240119	2455	8.55	20240625	4085	-34.76	20240119	2050	30.00	20231006	3.56	N	189690	500	136 억	310883	N	N	N	N
90	20240716	160925	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2675	15	2	0.56	245311775	92357	116.00	2645	2680	2635	3455	1865	2660	2656.10	1.09	7683	2716	2687	2661	2632	2606	2702	2647	137	795	500	1640	5	1	27321969	731	13.93	1.03	06	0.34	192.00	2585.00	4085	20240119	-34.52	2050	20231006	30.49	4085	-34.52	20240119	2455	8.96	20240625	4085	-34.52	20240119	2050	30.49	20231006	3.61	N	189690	500	136 억	298191	N	N	N	N
91	20240716	150934	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2675	15	2	0.56	240835375	90682	113.89	2645	2680	2635	3455	1865	2660	2655.82	1.09	7773	2716	2687	2661	2632	2606	2702	2647	137	795	500	1640	5	1	27321969	731	13.93	1.03	06	0.33	192.00	2585.00	4085	20240119	-34.52	2050	20231006	30.49	4085	-34.52	20240119	2455	8.96	20240625	4085	-34.52	20240119	2050	30.49	20231006	3.61	N	189690	500	136 억	298191	N	N	N	N
92	20240716	140931	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2670	10	2	0.38	210888845	79466	99.81	2645	2680	2635	3455	1865	2660	2653.82	1.09	8444	2716	2687	2661	2632	2606	2702	2647	137	795	500	1640	5	1	27321969	729	13.91	1.03	06	0.29	192.00	2585.00	4085	20240119	-34.64	2050	20231006	30.24	4085	-34.64	20240119	2455	8.76	20240625	4085	-34.64	20240119	2050	30.24	20231006	3.61	N	189690	500	136 억	298191	N	N	N	N
93	20240716	130930	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2645	-15	5	-0.56	137779710	52044	65.37	2645	2670	2635	3455	1865	2660	2647.37	1.09	-3229	2716	2687	2661	2632	2606	2702	2647	137	795	500	1640	5	1	27321969	723	13.78	1.02	06	0.19	192.00	2585.00	4085	20240119	-35.25	2050	20231006	29.02	4085	-35.25	20240119	2455	7.74	20240625	4085	-35.25	20240119	2050	29.02	20231006	3.61	N	189690	500	136 억	298191	N	N	N	N
94	20240716	120929	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2650	-10	5	-0.38	113922875	43033	54.05	2645	2670	2635	3455	1865	2660	2647.34	1.09	-4053	2716	2687	2661	2632	2606	2702	2647	137	795	500	1640	5	1	27321969	724	13.80	1.03	06	0.16	192.00	2585.00	4085	20240119	-35.13	2050	20231006	29.27	4085	-35.13	20240119	2455	7.94	20240625	4085	-35.13	20240119	2050	29.27	20231006	3.61	N	189690	500	136 억	298191	N	N	N	N
95	20240716	110929	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2650	-10	5	-0.38	109428905	41334	51.91	2645	2670	2635	3455	1865	2660	2647.43	1.09	-4159	2716	2687	2661	2632	2606	2702	2647	137	795	500	1640	5	1	27321969	724	13.80	1.03	06	0.15	192.00	2585.00	4085	20240119	-35.13	2050	20231006	29.27	4085	-35.13	20240119	2455	7.94	20240625	4085	-35.13	20240119	2050	29.27	20231006	3.61	N	189690	500	136 억	298191	N	N	N	N
96	20240716	100930	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2640	-20	5	-0.75	76951440	29039	36.47	2645	2670	2640	3455	1865	2660	2649.93	1.09	201	2716	2687	2661	2632	2606	2702	2647	137	795	500	1640	5	1	27321969	721	13.75	1.02	06	0.11	192.00	2585.00	4085	20240119	-35.37	2050	20231006	28.78	4085	-35.37	20240119	2455	7.54	20240625	4085	-35.37	20240119	2050	28.78	20231006	3.61	N	189690	500	136 억	298191	N	N	N	N
97	20240716	090928	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2660	0	3	0.00	5036025	1898	2.38	2645	2660	2645	3455	1865	2660	2653.33	1.09	-132	2716	2687	2661	2632	2606	2702	2647	137	795	500	1640	5	1	27321969	727	13.85	1.03	06	0.01	192.00	2585.00	4085	20240119	-34.88	2050	20231006	29.76	4085	-34.88	20240119	2455	8.35	20240625	4085	-34.88	20240119	2050	29.76	20231006	3.61	N	189690	500	136 억	298191	N	N	N	N
98	20240715	160914	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2660	20	2	0.76	211811835	79488	64.29	2635	2690	2635	3430	1850	2640	2664.70	1.04	12545	2673	2656	2633	2616	2593	2660	2620	137	790	500	1630	5	1	27321969	727	13.85	1.03	06	0.29	192.00	2585.00	4085	20240119	-34.88	2050	20231006	29.76	4085	-34.88	20240119	2455	8.35	20240625	4085	-34.88	20240119	2050	29.76	20231006	3.64	N	189690	500	136 억	283005	N	N	N	N
99	20240715	150921	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2660	20	2	0.76	199514645	74864	60.55	2635	2690	2635	3430	1850	2640	2665.03	1.04	11557	2673	2656	2633	2616	2593	2660	2620	137	790	500	1630	5	1	27321969	727	13.85	1.03	06	0.27	192.00	2585.00	4085	20240119	-34.88	2050	20231006	29.76	4085	-34.88	20240119	2455	8.35	20240625	4085	-34.88	20240119	2050	29.76	20231006	3.64	N	189690	500	136 억	283005	N	N	N	N
100	20240715	140919	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2655	15	2	0.57	157664020	59098	47.80	2635	2690	2635	3430	1850	2640	2667.84	1.04	5421	2673	2656	2633	2616	2593	2660	2620	137	790	500	1630	5	1	27321969	725	13.83	1.03	06	0.22	192.00	2585.00	4085	20240119	-35.01	2050	20231006	29.51	4085	-35.01	20240119	2455	8.15	20240625	4085	-35.01	20240119	2050	29.51	20231006	3.64	N	189690	500	136 억	283005	N	N	N	N
101	20240715	130920	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2665	25	2	0.95	151036045	56606	45.78	2635	2690	2635	3430	1850	2640	2668.20	1.04	4629	2673	2656	2633	2616	2593	2660	2620	137	790	500	1630	5	1	27321969	728	13.88	1.03	06	0.21	192.00	2585.00	4085	20240119	-34.76	2050	20231006	30.00	4085	-34.76	20240119	2455	8.55	20240625	4085	-34.76	20240119	2050	30.00	20231006	3.64	N	189690	500	136 억	283005	N	N	N	N
102	20240715	120919	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2665	25	2	0.95	130384535	48860	39.52	2635	2690	2635	3430	1850	2640	2668.53	1.04	4288	2673	2656	2633	2616	2593	2660	2620	137	790	500	1630	5	1	27321969	728	13.88	1.03	06	0.18	192.00	2585.00	4085	20240119	-34.76	2050	20231006	30.00	4085	-34.76	20240119	2455	8.55	20240625	4085	-34.76	20240119	2050	30.00	20231006	3.64	N	189690	500	136 억	283005	N	N	N	N
103	20240715	110919	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2660	20	2	0.76	126659430	47459	38.39	2635	2690	2635	3430	1850	2640	2668.82	1.04	3735	2673	2656	2633	2616	2593	2660	2620	137	790	500	1630	5	1	27321969	727	13.85	1.03	06	0.17	192.00	2585.00	4085	20240119	-34.88	2050	20231006	29.76	4085	-34.88	20240119	2455	8.35	20240625	4085	-34.88	20240119	2050	29.76	20231006	3.64	N	189690	500	136 억	283005	N	N	N	N
104	20240715	100919	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2680	40	2	1.52	92917670	34816	28.16	2635	2690	2635	3430	1850	2640	2668.82	1.04	1338	2673	2656	2633	2616	2593	2660	2620	137	790	500	1630	5	1	27321969	732	13.96	1.04	06	0.13	192.00	2585.00	4085	20240119	-34.39	2050	20231006	30.73	4085	-34.39	20240119	2455	9.16	20240625	4085	-34.39	20240119	2050	30.73	20231006	3.64	N	189690	500	136 억	283005	N	N	N	N
105	20240715	090920	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2665	25	2	0.95	18002830	6778	5.48	2635	2670	2635	3430	1850	2640	2656.07	1.04	4836	2673	2656	2633	2616	2593	2660	2620	137	790	500	1630	5	1	27321969	728	13.88	1.03	06	0.02	192.00	2585.00	4085	20240119	-34.76	2050	20231006	30.00	4085	-34.76	20240119	2455	8.55	20240625	4085	-34.76	20240119	2050	30.00	20231006	3.64	N	189690	500	136 억	283005	N	N	N	N
106	20240712	160912	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2640	0	3	0.00	324262250	123171	175.12	2640	2650	2610	3430	1850	2640	2632.61	0.97	18522	2673	2656	2643	2626	2613	2665	2635	137	790	500	1630	5	1	27321969	721	13.75	1.02	06	0.45	192.00	2585.00	4085	20240119	-35.37	2050	20231006	28.78	4085	-35.37	20240119	2455	7.54	20240625	4085	-35.37	20240119	2050	28.78	20231006	3.66	N	189690	500	136 억	264444	N	N	N	N
107	20240712	150918	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2650	10	2	0.38	299561190	113807	161.81	2640	2650	2610	3430	1850	2640	2632.19	0.97	12416	2673	2656	2643	2626	2613	2665	2635	137	790	500	1630	5	1	27321969	724	13.80	1.03	06	0.42	192.00	2585.00	4085	20240119	-35.13	2050	20231006	29.27	4085	-35.13	20240119	2455	7.94	20240625	4085	-35.13	20240119	2050	29.27	20231006	3.66	N	189690	500	136 억	264444	N	N	N	N
108	20240712	140921	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2640	0	3	0.00	244961620	93174	132.47	2640	2650	2610	3430	1850	2640	2629.08	0.97	7282	2673	2656	2643	2626	2613	2665	2635	137	790	500	1630	5	1	27321969	721	13.75	1.02	06	0.34	192.00	2585.00	4085	20240119	-35.37	2050	20231006	28.78	4085	-35.37	20240119	2455	7.54	20240625	4085	-35.37	20240119	2050	28.78	20231006	3.66	N	189690	500	136 억	264444	N	N	N	N
109	20240712	130915	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2635	-5	5	-0.19	213480075	81255	115.53	2640	2650	2610	3430	1850	2640	2627.29	0.97	7395	2673	2656	2643	2626	2613	2665	2635	137	790	500	1630	5	1	27321969	720	13.72	1.02	06	0.30	192.00	2585.00	4085	20240119	-35.50	2050	20231006	28.54	4085	-35.50	20240119	2455	7.33	20240625	4085	-35.50	20240119	2050	28.54	20231006	3.66	N	189690	500	136 억	264444	N	N	N	N
110	20240712	120916	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2625	-15	5	-0.57	203602375	77484	110.16	2640	2650	2610	3430	1850	2640	2627.67	0.97	7963	2673	2656	2643	2626	2613	2665	2635	137	790	500	1630	5	1	27321969	717	13.67	1.02	06	0.28	192.00	2585.00	4085	20240119	-35.74	2050	20231006	28.05	4085	-35.74	20240119	2455	6.92	20240625	4085	-35.74	20240119	2050	28.05	20231006	3.66	N	189690	500	136 억	264444	N	N	N	N
111	20240712	110914	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2640	0	3	0.00	202495520	77063	109.57	2640	2650	2610	3430	1850	2640	2627.66	0.97	8013	2673	2656	2643	2626	2613	2665	2635	137	790	500	1630	5	1	27321969	721	13.75	1.02	06	0.28	192.00	2585.00	4085	20240119	-35.37	2050	20231006	28.78	4085	-35.37	20240119	2455	7.54	20240625	4085	-35.37	20240119	2050	28.78	20231006	3.66	N	189690	500	136 억	264444	N	N	N	N
112	20240712	100915	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2635	-5	5	-0.19	118179905	44881	63.81	2640	2650	2620	3430	1850	2640	2633.18	0.97	5682	2673	2656	2643	2626	2613	2665	2635	137	790	500	1630	5	1	27321969	720	13.72	1.02	06	0.16	192.00	2585.00	4085	20240119	-35.50	2050	20231006	28.54	4085	-35.50	20240119	2455	7.33	20240625	4085	-35.50	20240119	2050	28.54	20231006	3.66	N	189690	500	136 억	264444	N	N	N	N
113	20240712	090913	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2630	-10	5	-0.38	9336145	3547	5.04	2640	2640	2625	3430	1850	2640	2632.12	0.97	-983	2673	2656	2643	2626	2613	2665	2635	137	790	500	1630	5	1	27321969	719	13.70	1.02	06	0.01	192.00	2585.00	4085	20240119	-35.62	2050	20231006	28.29	4085	-35.62	20240119	2455	7.13	20240625	4085	-35.62	20240119	2050	28.29	20231006	3.66	N	189690	500	136 억	264444	N	N	N	N
114	20240711	160908	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2640	0	3	0.00	185376425	70244	75.93	2635	2660	2630	3430	1850	2640	2639.03	0.95	-734	2666	2652	2641	2627	2616	2647	2622	137	790	500	1630	5	1	27321969	721	13.75	1.02	06	0.26	192.00	2585.00	4085	20240119	-35.37	2050	20231006	28.78	4085	-35.37	20240119	2455	7.54	20240625	4085	-35.37	20240119	2050	28.78	20231006	3.77	N	189690	500	136 억	258471	N	N	N	N
115	20240711	150915	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2640	0	3	0.00	169268955	64128	69.32	2635	2660	2630	3430	1850	2640	2639.55	0.95	-288	2666	2652	2641	2627	2616	2647	2622	137	790	500	1630	5	1	27321969	721	13.75	1.02	06	0.23	192.00	2585.00	4085	20240119	-35.37	2050	20231006	28.78	4085	-35.37	20240119	2455	7.54	20240625	4085	-35.37	20240119	2050	28.78	20231006	3.77	N	189690	500	136 억	258471	N	N	N	N
116	20240711	140915	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2635	-5	5	-0.19	149411320	56588	61.17	2635	2660	2630	3430	1850	2640	2640.34	0.95	-272	2666	2652	2641	2627	2616	2647	2622	137	790	500	1630	5	1	27321969	720	13.72	1.02	06	0.21	192.00	2585.00	4085	20240119	-35.50	2050	20231006	28.54	4085	-35.50	20240119	2455	7.33	20240625	4085	-35.50	20240119	2050	28.54	20231006	3.77	N	189690	500	136 억	258471	N	N	N	N
117	20240711	130913	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2635	-5	5	-0.19	116014300	43891	47.44	2635	2660	2635	3430	1850	2640	2643.24	0.95	4151	2666	2652	2641	2627	2616	2647	2622	137	790	500	1630	5	1	27321969	720	13.72	1.02	06	0.16	192.00	2585.00	4085	20240119	-35.50	2050	20231006	28.54	4085	-35.50	20240119	2455	7.33	20240625	4085	-35.50	20240119	2050	28.54	20231006	3.77	N	189690	500	136 억	258471	N	N	N	N
118	20240711	120913	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2640	0	3	0.00	86943580	32865	35.53	2635	2660	2635	3430	1850	2640	2645.48	0.95	7193	2666	2652	2641	2627	2616	2647	2622	137	790	500	1630	5	1	27321969	721	13.75	1.02	06	0.12	192.00	2585.00	4085	20240119	-35.37	2050	20231006	28.78	4085	-35.37	20240119	2455	7.54	20240625	4085	-35.37	20240119	2050	28.78	20231006	3.77	N	189690	500	136 억	258471	N	N	N	N
119	20240711	110909	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2640	0	3	0.00	78656455	29725	32.13	2635	2660	2635	3430	1850	2640	2646.14	0.95	7297	2666	2652	2641	2627	2616	2647	2622	137	790	500	1630	5	1	27321969	721	13.75	1.02	06	0.11	192.00	2585.00	4085	20240119	-35.37	2050	20231006	28.78	4085	-35.37	20240119	2455	7.54	20240625	4085	-35.37	20240119	2050	28.78	20231006	3.77	N	189690	500	136 억	258471	N	N	N	N
120	20240711	100912	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2650	10	2	0.38	70909785	26791	28.96	2635	2660	2635	3430	1850	2640	2646.78	0.95	7042	2666	2652	2641	2627	2616	2647	2622	137	790	500	1630	5	1	27321969	724	13.80	1.03	06	0.10	192.00	2585.00	4085	20240119	-35.13	2050	20231006	29.27	4085	-35.13	20240119	2455	7.94	20240625	4085	-35.13	20240119	2050	29.27	20231006	3.77	N	189690	500	136 억	258471	N	N	N	N
121	20240711	090909	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2650	10	2	0.38	6651705	2523	2.73	2635	2650	2635	3430	1850	2640	2636.43	0.95	-78	2666	2652	2641	2627	2616	2647	2622	137	790	500	1630	5	1	27321969	724	13.80	1.03	06	0.01	192.00	2585.00	4085	20240119	-35.13	2050	20231006	29.27	4085	-35.13	20240119	2455	7.94	20240625	4085	-35.13	20240119	2050	29.27	20231006	3.77	N	189690	500	136 억	258471	N	N	N	N
122	20240710	160907	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2640	-5	5	-0.19	241916640	91649	104.10	2645	2655	2630	3435	1855	2645	2639.60	0.93	784	2681	2662	2631	2612	2581	2672	2622	137	790	500	1630	5	1	27321969	721	13.75	1.02	06	0.34	192.00	2585.00	4685	20230704	-43.65	2050	20231006	28.78	4085	-35.37	20240119	2455	7.54	20240625	4085	-35.37	20240119	2050	28.78	20231006	3.82	N	189690	500	136 억	253829	N	N	N	N
123	20240710	150909	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2655	10	2	0.38	219832560	83288	94.60	2645	2655	2630	3435	1855	2645	2639.43	0.93	743	2681	2662	2631	2612	2581	2672	2622	137	790	500	1630	5	1	27321969	725	13.83	1.03	06	0.30	192.00	2585.00	4685	20230704	-43.33	2050	20231006	29.51	4085	-35.01	20240119	2455	8.15	20240625	4085	-35.01	20240119	2050	29.51	20231006	3.82	N	189690	500	136 억	253829	N	N	N	N
124	20240710	140908	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2655	10	2	0.38	202888500	76885	87.33	2645	2655	2630	3435	1855	2645	2638.86	0.93	1016	2681	2662	2631	2612	2581	2672	2622	137	790	500	1630	5	1	27321969	725	13.83	1.03	06	0.28	192.00	2585.00	4685	20230704	-43.33	2050	20231006	29.51	4085	-35.01	20240119	2455	8.15	20240625	4085	-35.01	20240119	2050	29.51	20231006	3.82	N	189690	500	136 억	253829	N	N	N	N
125	20240710	130909	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2635	-10	5	-0.38	146149235	55427	62.96	2645	2650	2630	3435	1855	2645	2636.79	0.93	-2959	2681	2662	2631	2612	2581	2672	2622	137	790	500	1630	5	1	27321969	720	13.72	1.02	06	0.20	192.00	2585.00	4685	20230704	-43.76	2050	20231006	28.54	4085	-35.50	20240119	2455	7.33	20240625	4085	-35.50	20240119	2050	28.54	20231006	3.82	N	189690	500	136 억	253829	N	N	N	N
126	20240710	120907	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2635	-10	5	-0.38	127622000	48394	54.97	2645	2650	2630	3435	1855	2645	2637.15	0.93	-2959	2681	2662	2631	2612	2581	2672	2622	137	790	500	1630	5	1	27321969	720	13.72	1.02	06	0.18	192.00	2585.00	4685	20230704	-43.76	2050	20231006	28.54	4085	-35.50	20240119	2455	7.33	20240625	4085	-35.50	20240119	2050	28.54	20231006	3.82	N	189690	500	136 억	253829	N	N	N	N
127	20240710	110908	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2630	-15	5	-0.57	123920465	46991	53.37	2645	2650	2630	3435	1855	2645	2637.11	0.93	-2955	2681	2662	2631	2612	2581	2672	2622	137	790	500	1630	5	1	27321969	719	13.70	1.02	06	0.17	192.00	2585.00	4685	20230704	-43.86	2050	20231006	28.29	4085	-35.62	20240119	2455	7.13	20240625	4085	-35.62	20240119	2050	28.29	20231006	3.82	N	189690	500	136 억	253829	N	N	N	N
128	20240710	100904	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2640	-5	5	-0.19	84677685	32099	36.46	2645	2650	2630	3435	1855	2645	2638.02	0.93	-2702	2681	2662	2631	2612	2581	2672	2622	137	790	500	1630	5	1	27321969	721	13.75	1.02	06	0.12	192.00	2585.00	4685	20230704	-43.65	2050	20231006	28.78	4085	-35.37	20240119	2455	7.54	20240625	4085	-35.37	20240119	2050	28.78	20231006	3.82	N	189690	500	136 억	253829	N	N	N	N
129	20240710	090909	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2635	-10	5	-0.38	6028925	2280	2.59	2645	2650	2635	3435	1855	2645	2644.27	0.93	-748	2681	2662	2631	2612	2581	2672	2622	137	790	500	1630	5	1	27321969	720	13.72	1.02	06	0.01	192.00	2585.00	4685	20230704	-43.76	2050	20231006	28.54	4085	-35.50	20240119	2455	7.33	20240625	4085	-35.50	20240119	2050	28.54	20231006	3.82	N	189690	500	136 억	253829	N	N	N	N
130	20240709	160903	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2645	20	2	0.76	225835175	85753	60.77	2600	2650	2600	3410	1840	2625	2633.55	0.91	2912	2681	2652	2616	2587	2551	2667	2602	137	785	500	1620	5	1	27321969	723	13.78	1.02	06	0.31	192.00	2585.00	4685	20230704	-43.54	2050	20231006	29.02	4085	-35.25	20240119	2455	7.74	20240625	4085	-35.25	20240119	2050	29.02	20231006	3.91	N	189690	500	136 억	248980	N	N	N	N
131	20240709	150907	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2645	20	2	0.76	223729885	84957	60.21	2600	2650	2600	3410	1840	2625	2633.45	0.91	2938	2681	2652	2616	2587	2551	2667	2602	137	785	500	1620	5	1	27321969	723	13.78	1.02	06	0.31	192.00	2585.00	4685	20230704	-43.54	2050	20231006	29.02	4085	-35.25	20240119	2455	7.74	20240625	4085	-35.25	20240119	2050	29.02	20231006	3.91	N	189690	500	136 억	248980	N	N	N	N
132	20240709	140908	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2640	15	2	0.57	212368150	80658	57.16	2600	2650	2600	3410	1840	2625	2632.95	0.91	2938	2681	2652	2616	2587	2551	2667	2602	137	785	500	1620	5	1	27321969	721	13.75	1.02	06	0.30	192.00	2585.00	4685	20230704	-43.65	2050	20231006	28.78	4085	-35.37	20240119	2455	7.54	20240625	4085	-35.37	20240119	2050	28.78	20231006	3.91	N	189690	500	136 억	248980	N	N	N	N
133	20240709	130910	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2635	10	2	0.38	162589230	61817	43.81	2600	2650	2600	3410	1840	2625	2630.17	0.91	3070	2681	2652	2616	2587	2551	2667	2602	137	785	500	1620	5	1	27321969	720	13.72	1.02	06	0.23	192.00	2585.00	4685	20230704	-43.76	2050	20231006	28.54	4085	-35.50	20240119	2455	7.33	20240625	4085	-35.50	20240119	2050	28.54	20231006	3.91	N	189690	500	136 억	248980	N	N	N	N
134	20240709	120911	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2650	25	2	0.95	156438265	59487	42.16	2600	2650	2600	3410	1840	2625	2629.79	0.91	3204	2681	2652	2616	2587	2551	2667	2602	137	785	500	1620	5	1	27321969	724	13.80	1.03	06	0.22	192.00	2585.00	4685	20230704	-43.44	2050	20231006	29.27	4085	-35.13	20240119	2455	7.94	20240625	4085	-35.13	20240119	2050	29.27	20231006	3.91	N	189690	500	136 억	248980	N	N	N	N
135	20240709	110912	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2645	20	2	0.76	116845265	44494	31.53	2600	2650	2600	3410	1840	2625	2626.09	0.91	5252	2681	2652	2616	2587	2551	2667	2602	137	785	500	1620	5	1	27321969	723	13.78	1.02	06	0.16	192.00	2585.00	4685	20230704	-43.54	2050	20231006	29.02	4085	-35.25	20240119	2455	7.74	20240625	4085	-35.25	20240119	2050	29.02	20231006	3.91	N	189690	500	136 억	248980	N	N	N	N
136	20240709	100908	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2630	5	2	0.19	65075415	24829	17.60	2600	2640	2600	3410	1840	2625	2620.94	0.91	2297	2681	2652	2616	2587	2551	2667	2602	137	785	500	1620	5	1	27321969	719	13.70	1.02	06	0.09	192.00	2585.00	4685	20230704	-43.86	2050	20231006	28.29	4085	-35.62	20240119	2455	7.13	20240625	4085	-35.62	20240119	2050	28.29	20231006	3.91	N	189690	500	136 억	248980	N	N	N	N
137	20240709	090906	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2630	5	2	0.19	12886465	4938	3.50	2600	2635	2600	3410	1840	2625	2609.65	0.91	1692	2681	2652	2616	2587	2551	2667	2602	137	785	500	1620	5	1	27321969	719	13.70	1.02	06	0.02	192.00	2585.00	4685	20230704	-43.86	2050	20231006	28.29	4085	-35.62	20240119	2455	7.13	20240625	4085	-35.62	20240119	2050	28.29	20231006	3.91	N	189690	500	136 억	248980	N	N	N	N
138	20240708	160900	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2625	45	2	1.74	364584695	139161	76.14	2585	2645	2580	3350	1810	2580	2619.87	0.78	35978	2633	2606	2588	2561	2543	2602	2557	137	770	500	1590	5	1	27321969	717	13.67	1.02	06	0.51	192.00	2585.00	4685	20230704	-43.97	2050	20231006	28.05	4085	-35.74	20240119	2455	6.92	20240625	4085	-35.74	20240119	2050	28.05	20231006	3.97	N	189690	500	136 억	213884	N	N	N	N
139	20240708	150902	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2630	50	2	1.94	332134215	126778	69.36	2585	2645	2580	3350	1810	2580	2619.81	0.78	34198	2633	2606	2588	2561	2543	2602	2557	137	770	500	1590	5	1	27321969	719	13.70	1.02	06	0.46	192.00	2585.00	4685	20230704	-43.86	2050	20231006	28.29	4085	-35.62	20240119	2455	7.13	20240625	4085	-35.62	20240119	2050	28.29	20231006	3.97	N	189690	500	136 억	213884	N	N	N	N
140	20240708	140904	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2640	60	2	2.33	313950800	119854	65.58	2585	2645	2580	3350	1810	2580	2619.44	0.78	31858	2633	2606	2588	2561	2543	2602	2557	137	770	500	1590	5	1	27321969	721	13.75	1.02	06	0.44	192.00	2585.00	4685	20230704	-43.65	2050	20231006	28.78	4085	-35.37	20240119	2455	7.54	20240625	4085	-35.37	20240119	2050	28.78	20231006	3.97	N	189690	500	136 억	213884	N	N	N	N
141	20240708	130900	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2615	35	2	1.36	201047885	76893	42.07	2585	2640	2580	3350	1810	2580	2614.64	0.78	14070	2633	2606	2588	2561	2543	2602	2557	137	770	500	1590	5	1	27321969	714	13.62	1.01	06	0.28	192.00	2585.00	4685	20230704	-44.18	2050	20231006	27.56	4085	-35.99	20240119	2455	6.52	20240625	4085	-35.99	20240119	2050	27.56	20231006	3.97	N	189690	500	136 억	213884	N	N	N	N
142	20240708	120902	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2620	40	2	1.55	176704200	67543	36.96	2585	2640	2580	3350	1810	2580	2616.17	0.78	14303	2633	2606	2588	2561	2543	2602	2557	137	770	500	1590	5	1	27321969	716	13.65	1.01	06	0.25	192.00	2585.00	4685	20230704	-44.08	2050	20231006	27.80	4085	-35.86	20240119	2455	6.72	20240625	4085	-35.86	20240119	2050	27.80	20231006	3.97	N	189690	500	136 억	213884	N	N	N	N
143	20240708	110900	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2610	30	2	1.16	162506870	62112	33.98	2585	2640	2580	3350	1810	2580	2616.35	0.78	11773	2633	2606	2588	2561	2543	2602	2557	137	770	500	1590	5	1	27321969	713	13.59	1.01	06	0.23	192.00	2585.00	4685	20230704	-44.29	2050	20231006	27.32	4085	-36.11	20240119	2455	6.31	20240625	4085	-36.11	20240119	2050	27.32	20231006	3.97	N	189690	500	136 억	213884	N	N	N	N
144	20240708	100900	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2620	40	2	1.55	150728870	57600	31.52	2585	2640	2580	3350	1810	2580	2616.82	0.78	11773	2633	2606	2588	2561	2543	2602	2557	137	770	500	1590	5	1	27321969	716	13.65	1.01	06	0.21	192.00	2585.00	4685	20230704	-44.08	2050	20231006	27.80	4085	-35.86	20240119	2455	6.72	20240625	4085	-35.86	20240119	2050	27.80	20231006	3.97	N	189690	500	136 억	213884	N	N	N	N
145	20240708	090859	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2610	30	2	1.16	44031335	16988	9.29	2585	2610	2580	3350	1810	2580	2591.91	0.78	5383	2633	2606	2588	2561	2543	2602	2557	137	770	500	1590	5	1	27321969	713	13.59	1.01	06	0.06	192.00	2585.00	4685	20230704	-44.29	2050	20231006	27.32	4085	-36.11	20240119	2455	6.31	20240625	4085	-36.11	20240119	2050	27.32	20231006	3.97	N	189690	500	136 억	213884	N	N	N	N
146	20240705	160856	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2580	-25	5	-0.96	472908020	182722	105.16	2580	2615	2570	3385	1825	2605	2588.15	0.75	8255	2681	2642	2591	2552	2501	2662	2572	137	780	500	1610	5	1	27321969	705	13.44	1.00	06	0.67	192.00	2585.00	4685	20230704	-44.93	2050	20231006	25.85	4085	-36.84	20240119	2455	5.09	20240625	4085	-36.84	20240119	2050	25.85	20231006	4.02	N	189690	500	136 억	204589	N	N	N	N
147	20240705	150859	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2590	-15	5	-0.58	453876190	175347	100.92	2580	2615	2570	3385	1825	2605	2588.44	0.75	7174	2681	2642	2591	2552	2501	2662	2572	137	780	500	1610	5	1	27321969	708	13.49	1.00	06	0.64	192.00	2585.00	4685	20230704	-44.72	2050	20231006	26.34	4085	-36.60	20240119	2455	5.50	20240625	4085	-36.60	20240119	2050	26.34	20231006	4.02	N	189690	500	136 억	204589	N	N	N	N
148	20240705	140900	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2585	-20	5	-0.77	421108585	162678	93.63	2580	2615	2570	3385	1825	2605	2588.60	0.75	7405	2681	2642	2591	2552	2501	2662	2572	137	780	500	1610	5	1	27321969	706	13.46	1.00	06	0.60	192.00	2585.00	4685	20230704	-44.82	2050	20231006	26.10	4085	-36.72	20240119	2455	5.30	20240625	4085	-36.72	20240119	2050	26.10	20231006	4.02	N	189690	500	136 억	204589	N	N	N	N
149	20240705	130858	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2600	-5	5	-0.19	407562165	157444	90.61	2580	2615	2570	3385	1825	2605	2588.61	0.75	7588	2681	2642	2591	2552	2501	2662	2572	137	780	500	1610	5	1	27321969	710	13.54	1.01	06	0.58	192.00	2585.00	4685	20230704	-44.50	2050	20231006	26.83	4085	-36.35	20240119	2455	5.91	20240625	4085	-36.35	20240119	2050	26.83	20231006	4.02	N	189690	500	136 억	204589	N	N	N	N
150	20240705	120858	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2590	-15	5	-0.58	385773865	149041	85.78	2580	2615	2570	3385	1825	2605	2588.37	0.75	7595	2681	2642	2591	2552	2501	2662	2572	137	780	500	1610	5	1	27321969	708	13.49	1.00	06	0.55	192.00	2585.00	4685	20230704	-44.72	2050	20231006	26.34	4085	-36.60	20240119	2455	5.50	20240625	4085	-36.60	20240119	2050	26.34	20231006	4.02	N	189690	500	136 억	204589	N	N	N	N
151	20240705	110855	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2605	0	3	0.00	358820020	138684	79.82	2580	2615	2570	3385	1825	2605	2587.32	0.75	7303	2681	2642	2591	2552	2501	2662	2572	137	780	500	1610	5	1	27321969	712	13.57	1.01	06	0.51	192.00	2585.00	4685	20230704	-44.40	2050	20231006	27.07	4085	-36.23	20240119	2455	6.11	20240625	4085	-36.23	20240119	2050	27.07	20231006	4.02	N	189690	500	136 억	204589	N	N	N	N
152	20240705	100856	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2595	-10	5	-0.38	247574735	95782	55.13	2580	2615	2570	3385	1825	2605	2584.77	0.75	16605	2681	2642	2591	2552	2501	2662	2572	137	780	500	1610	5	1	27321969	709	13.52	1.00	06	0.35	192.00	2585.00	4685	20230704	-44.61	2050	20231006	26.59	4085	-36.47	20240119	2455	5.70	20240625	4085	-36.47	20240119	2050	26.59	20231006	4.02	N	189690	500	136 억	204589	N	N	N	N
153	20240705	090857	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2610	5	2	0.19	34837250	13388	7.71	2580	2615	2580	3385	1825	2605	2602.12	0.75	9950	2681	2642	2591	2552	2501	2662	2572	137	780	500	1610	5	1	27321969	713	13.59	1.01	06	0.05	192.00	2585.00	4685	20230704	-44.29	2050	20231006	27.32	4085	-36.11	20240119	2455	6.31	20240625	4085	-36.11	20240119	2050	27.32	20231006	4.02	N	189690	500	136 억	204589	N	N	N	N
154	20240704	160852	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2605	45	2	1.76	441826115	171315	71.84	2560	2630	2540	3325	1795	2560	2579.03	0.60	44778	2700	2630	2590	2520	2480	2610	2500	137	765	500	1580	5	1	27321969	712	13.57	1.01	06	0.63	192.00	2585.00	4685	20230704	-44.40	2050	20231006	27.07	4085	-36.23	20240119	2455	6.11	20240625	4685	-44.40	20230704	2050	27.07	20231006	3.69	N	189690	500	136 억	163226	N	N	N	N
155	20240704	150856	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2615	55	2	2.15	410381170	159269	66.79	2560	2625	2540	3325	1795	2560	2576.66	0.60	43157	2700	2630	2590	2520	2480	2610	2500	137	765	500	1580	5	1	27321969	714	13.62	1.01	06	0.58	192.00	2585.00	4685	20230704	-44.18	2050	20231006	27.56	4085	-35.99	20240119	2455	6.52	20240625	4685	-44.18	20230704	2050	27.56	20231006	3.69	N	189690	500	136 억	163226	N	N	N	N
156	20240704	140855	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2600	40	2	1.56	341728650	132939	55.75	2560	2625	2540	3325	1795	2560	2570.57	0.60	34663	2700	2630	2590	2520	2480	2610	2500	137	765	500	1580	5	1	27321969	710	13.54	1.01	06	0.49	192.00	2585.00	4685	20230704	-44.50	2050	20231006	26.83	4085	-36.35	20240119	2455	5.91	20240625	4685	-44.50	20230704	2050	26.83	20231006	3.69	N	189690	500	136 억	163226	N	N	N	N
157	20240704	130855	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2580	20	2	0.78	237464340	92703	38.87	2560	2590	2540	3325	1795	2560	2561.56	0.60	15410	2700	2630	2590	2520	2480	2610	2500	137	765	500	1580	5	1	27321969	705	13.44	1.00	06	0.34	192.00	2585.00	4685	20230704	-44.93	2050	20231006	25.85	4085	-36.84	20240119	2455	5.09	20240625	4685	-44.93	20230704	2050	25.85	20231006	3.69	N	189690	500	136 억	163226	N	N	N	N
158	20240704	120855	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2570	10	2	0.39	216079170	84404	35.39	2560	2590	2540	3325	1795	2560	2560.06	0.60	9131	2700	2630	2590	2520	2480	2610	2500	137	765	500	1580	5	1	27321969	702	13.39	0.99	06	0.31	192.00	2585.00	4685	20230704	-45.14	2050	20231006	25.37	4085	-37.09	20240119	2455	4.68	20240625	4685	-45.14	20230704	2050	25.37	20231006	3.69	N	189690	500	136 억	163226	N	N	N	N
159	20240704	110854	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2575	15	2	0.59	201728630	78818	33.05	2560	2590	2540	3325	1795	2560	2559.42	0.60	5610	2700	2630	2590	2520	2480	2610	2500	137	765	500	1580	5	1	27321969	704	13.41	1.00	06	0.29	192.00	2585.00	4685	20230704	-45.04	2050	20231006	25.61	4085	-36.96	20240119	2455	4.89	20240625	4685	-45.04	20230704	2050	25.61	20231006	3.69	N	189690	500	136 억	163226	N	N	N	N
160	20240704	100854	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2555	-5	5	-0.20	144495995	56569	23.72	2560	2590	2540	3325	1795	2560	2554.33	0.60	5202	2700	2630	2590	2520	2480	2610	2500	137	765	500	1580	5	1	27321969	698	13.31	0.99	06	0.21	192.00	2585.00	4685	20230704	-45.46	2050	20231006	24.63	4085	-37.45	20240119	2455	4.07	20240625	4685	-45.46	20230704	2050	24.63	20231006	3.69	N	189690	500	136 억	163226	N	N	N	N
161	20240704	090855	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2570	10	2	0.39	42867280	16733	7.02	2560	2590	2555	3325	1795	2560	2561.84	0.60	1793	2700	2630	2590	2520	2480	2610	2500	137	765	500	1580	5	1	27321969	702	13.39	0.99	06	0.06	192.00	2585.00	4685	20230704	-45.14	2050	20231006	25.37	4085	-37.09	20240119	2455	4.68	20240625	4685	-45.14	20230704	2050	25.37	20231006	3.69	N	189690	500	136 억	163226	N	N	N	N
162	20240703	160850	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2560	-20	5	-0.78	602429105	231695	16.39	2610	2660	2550	3350	1810	2580	2600.11	0.58	7895	2843	2711	2638	2506	2433	2675	2470	137	770	500	1590	5	1	27321969	699	13.33	0.99	06	0.85	192.00	2585.00	4685	20230704	-45.36	2050	20231006	24.88	4085	-37.33	20240119	2455	4.28	20240625	4685	-45.36	20230704	2050	24.88	20231006	3.72	N	189690	500	136 억	157771	N	N	N	N
163	20240703	150853	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2570	-10	5	-0.39	543939290	208828	14.78	2610	2660	2570	3350	1810	2580	2604.73	0.58	380	2843	2711	2638	2506	2433	2675	2470	137	770	500	1590	5	1	27321969	702	13.39	0.99	06	0.76	192.00	2585.00	4685	20230704	-45.14	2050	20231006	25.37	4085	-37.09	20240119	2455	4.68	20240625	4685	-45.14	20230704	2050	25.37	20231006	3.72	N	189690	500	136 억	157771	N	N	N	N
164	20240703	140853	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2590	10	2	0.39	491232045	188402	13.33	2610	2660	2580	3350	1810	2580	2607.37	0.58	203	2843	2711	2638	2506	2433	2675	2470	137	770	500	1590	5	1	27321969	708	13.49	1.00	06	0.69	192.00	2585.00	4685	20230704	-44.72	2050	20231006	26.34	4085	-36.60	20240119	2455	5.50	20240625	4685	-44.72	20230704	2050	26.34	20231006	3.72	N	189690	500	136 억	157771	N	N	N	N
165	20240703	130852	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2600	20	2	0.78	442917170	169842	12.02	2610	2660	2580	3350	1810	2580	2607.83	0.58	8866	2843	2711	2638	2506	2433	2675	2470	137	770	500	1590	5	1	27321969	710	13.54	1.01	06	0.62	192.00	2585.00	4685	20230704	-44.50	2050	20231006	26.83	4085	-36.35	20240119	2455	5.91	20240625	4685	-44.50	20230704	2050	26.83	20231006	3.72	N	189690	500	136 억	157771	N	N	N	N
166	20240703	120851	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2600	20	2	0.78	426078995	163355	11.56	2610	2660	2580	3350	1810	2580	2608.31	0.58	8866	2843	2711	2638	2506	2433	2675	2470	137	770	500	1590	5	1	27321969	710	13.54	1.01	06	0.60	192.00	2585.00	4685	20230704	-44.50	2050	20231006	26.83	4085	-36.35	20240119	2455	5.91	20240625	4685	-44.50	20230704	2050	26.83	20231006	3.72	N	189690	500	136 억	157771	N	N	N	N
167	20240703	110854	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2585	5	2	0.19	400263480	153386	10.85	2610	2660	2580	3350	1810	2580	2609.53	0.58	8866	2843	2711	2638	2506	2433	2675	2470	137	770	500	1590	5	1	27321969	706	13.46	1.00	06	0.56	192.00	2585.00	4685	20230704	-44.82	2050	20231006	26.10	4085	-36.72	20240119	2455	5.30	20240625	4685	-44.82	20230704	2050	26.10	20231006	3.72	N	189690	500	136 억	157771	N	N	N	N
168	20240703	100855	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2590	10	2	0.39	341169230	130538	9.24	2610	2660	2580	3350	1810	2580	2613.58	0.58	11631	2843	2711	2638	2506	2433	2675	2470	137	770	500	1590	5	1	27321969	708	13.49	1.00	06	0.48	192.00	2585.00	4685	20230704	-44.72	2050	20231006	26.34	4085	-36.60	20240119	2455	5.50	20240625	4685	-44.72	20230704	2050	26.34	20231006	3.72	N	189690	500	136 억	157771	N	N	N	N
169	20240703	090851	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2615	35	2	1.36	109153600	41579	2.94	2610	2660	2580	3350	1810	2580	2625.29	0.58	986	2843	2711	2638	2506	2433	2675	2470	137	770	500	1590	5	1	27321969	714	13.62	1.01	06	0.15	192.00	2585.00	4685	20230704	-44.18	2050	20231006	27.56	4085	-35.99	20240119	2455	6.52	20240625	4685	-44.18	20230704	2050	27.56	20231006	3.72	N	189690	500	136 억	157771	N	N	N	N
170	20240702	160849	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2580	-20	5	-0.77	3800427840	1412269	1802.51	2650	2770	2565	3380	1820	2600	2691.05	1.43	-224623	2640	2620	2610	2590	2580	2615	2585	137	780	500	1610	5	1	27321969	705	13.44	1.00	06	5.17	192.00	2585.00	4685	20230704	-44.93	2050	20231006	25.85	4085	-36.84	20240119	2455	5.09	20240625	4685	-44.93	20230704	2050	25.85	20231006	3.76	N	189690	500	136 억	390537	N	N	N	N
171	20240702	150850	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2595	-5	5	-0.19	3733056565	1386148	1769.17	2650	2770	2585	3380	1820	2600	2693.12	1.43	-226017	2640	2620	2610	2590	2580	2615	2585	137	780	500	1610	5	1	27321969	709	13.52	1.00	06	5.07	192.00	2585.00	4685	20230704	-44.61	2050	20231006	26.59	4085	-36.47	20240119	2455	5.70	20240625	4685	-44.61	20230704	2050	26.59	20231006	3.76	N	189690	500	136 억	390537	N	N	N	N
172	20240702	140851	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2640	40	2	1.54	3505670360	1299024	1657.98	2650	2770	2620	3380	1820	2600	2698.70	1.43	-215088	2640	2620	2610	2590	2580	2615	2585	137	780	500	1610	5	1	27321969	721	13.75	1.02	06	4.75	192.00	2585.00	4685	20230704	-43.65	2050	20231006	28.78	4085	-35.37	20240119	2455	7.54	20240625	4685	-43.65	20230704	2050	28.78	20231006	3.76	N	189690	500	136 억	390537	N	N	N	N
173	20240702	130851	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2650	50	2	1.92	3285972115	1216141	1552.19	2650	2770	2620	3380	1820	2600	2701.97	1.43	-198045	2640	2620	2610	2590	2580	2615	2585	137	780	500	1610	5	1	27321969	724	13.80	1.03	06	4.45	192.00	2585.00	4685	20230704	-43.44	2050	20231006	29.27	4085	-35.13	20240119	2455	7.94	20240625	4685	-43.44	20230704	2050	29.27	20231006	3.76	N	189690	500	136 억	390537	N	N	N	N
174	20240702	120851	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2630	30	2	1.15	3016957405	1114355	1422.28	2650	2770	2620	3380	1820	2600	2707.36	1.43	-148017	2640	2620	2610	2590	2580	2615	2585	137	780	500	1610	5	1	27321969	719	13.70	1.02	06	4.08	192.00	2585.00	4685	20230704	-43.86	2050	20231006	28.29	4085	-35.62	20240119	2455	7.13	20240625	4685	-43.86	20230704	2050	28.29	20231006	3.76	N	189690	500	136 억	390537	N	N	N	N
175	20240702	110850	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2660	60	2	2.31	2824036305	1041054	1328.72	2650	2770	2630	3380	1820	2600	2712.67	1.43	-128996	2640	2620	2610	2590	2580	2615	2585	137	780	500	1610	5	1	27321969	727	13.85	1.03	06	3.81	192.00	2585.00	4685	20230704	-43.22	2050	20231006	29.76	4085	-34.88	20240119	2455	8.35	20240625	4685	-43.22	20230704	2050	29.76	20231006	3.76	N	189690	500	136 억	390537	N	N	N	N
176	20240702	100850	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2650	50	2	1.92	2683935285	988257	1261.34	2650	2770	2630	3380	1820	2600	2715.83	1.43	-125500	2640	2620	2610	2590	2580	2615	2585	137	780	500	1610	5	1	27321969	724	13.80	1.03	06	3.62	192.00	2585.00	4685	20230704	-43.44	2050	20231006	29.27	4085	-35.13	20240119	2455	7.94	20240625	4685	-43.44	20230704	2050	29.27	20231006	3.76	N	189690	500	136 억	390537	N	N	N	N
177	20240702	090852	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2720	120	2	4.62	1038296060	381950	487.49	2650	2755	2630	3380	1820	2600	2718.41	1.43	-28020	2640	2620	2610	2590	2580	2615	2585	137	780	500	1610	5	1	27321969	743	14.17	1.05	06	1.40	192.00	2585.00	4685	20230704	-41.94	2050	20231006	32.68	4085	-33.41	20240119	2455	10.79	20240625	4685	-41.94	20230704	2050	32.68	20231006	3.76	N	189690	500	136 억	390537	N	N	N	N
178	20240701	160847	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2600	0	3	0.00	203904570	78187	116.88	2610	2630	2600	3380	1820	2600	2607.91	1.36	13099	2646	2622	2581	2557	2516	2635	2570	137	780	500	1610	5	1	27321969	710	13.54	1.01	06	0.29	192.00	2585.00	4685	20230704	-44.50	2050	20231006	26.83	4085	-36.35	20240119	2455	5.91	20240625	4685	-44.50	20230704	2050	26.83	20231006	3.67	N	189690	500	136 억	372382	N	N	N	N
179	20240701	150849	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2610	10	2	0.38	172393850	66069	98.77	2610	2630	2600	3380	1820	2600	2609.30	1.36	13018	2646	2622	2581	2557	2516	2635	2570	137	780	500	1610	5	1	27321969	713	13.59	1.01	06	0.24	192.00	2585.00	4685	20230704	-44.29	2050	20231006	27.32	4085	-36.11	20240119	2455	6.31	20240625	4685	-44.29	20230704	2050	27.32	20231006	3.67	N	189690	500	136 억	372382	N	N	N	N
180	20240701	140848	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2605	5	2	0.19	131283855	50286	75.17	2610	2630	2605	3380	1820	2600	2610.75	1.36	11483	2646	2622	2581	2557	2516	2635	2570	137	780	500	1610	5	1	27321969	712	13.57	1.01	06	0.18	192.00	2585.00	4685	20230704	-44.40	2050	20231006	27.07	4085	-36.23	20240119	2455	6.11	20240625	4685	-44.40	20230704	2050	27.07	20231006	3.67	N	189690	500	136 억	372382	N	N	N	N
181	20240701	130848	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2620	20	2	0.77	115362750	44186	66.05	2610	2630	2605	3380	1820	2600	2610.85	1.36	9070	2646	2622	2581	2557	2516	2635	2570	137	780	500	1610	5	1	27321969	716	13.65	1.01	06	0.16	192.00	2585.00	4685	20230704	-44.08	2050	20231006	27.80	4085	-35.86	20240119	2455	6.72	20240625	4685	-44.08	20230704	2050	27.80	20231006	3.67	N	189690	500	136 억	372382	N	N	N	N
182	20240701	120849	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2620	20	2	0.77	97401465	37314	55.78	2610	2630	2605	3380	1820	2600	2610.33	1.36	4896	2646	2622	2581	2557	2516	2635	2570	137	780	500	1610	5	1	27321969	716	13.65	1.01	06	0.14	192.00	2585.00	4685	20230704	-44.08	2050	20231006	27.80	4085	-35.86	20240119	2455	6.72	20240625	4685	-44.08	20230704	2050	27.80	20231006	3.67	N	189690	500	136 억	372382	N	N	N	N
183	20240701	110846	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2605	5	2	0.19	92262330	35348	52.84	2610	2630	2605	3380	1820	2600	2610.12	1.36	4593	2646	2622	2581	2557	2516	2635	2570	137	780	500	1610	5	1	27321969	712	13.57	1.01	06	0.13	192.00	2585.00	4685	20230704	-44.40	2050	20231006	27.07	4085	-36.23	20240119	2455	6.11	20240625	4685	-44.40	20230704	2050	27.07	20231006	3.67	N	189690	500	136 억	372382	N	N	N	N
184	20240701	100845	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2620	20	2	0.77	57523610	22028	32.93	2610	2630	2605	3380	1820	2600	2611.40	1.36	370	2646	2622	2581	2557	2516	2635	2570	137	780	500	1610	5	1	27321969	716	13.65	1.01	06	0.08	192.00	2585.00	4685	20230704	-44.08	2050	20231006	27.80	4085	-35.86	20240119	2455	6.72	20240625	4685	-44.08	20230704	2050	27.80	20231006	3.67	N	189690	500	136 억	372382	N	N	N	N
185	20240701	090844	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2625	25	2	0.96	38666930	14812	22.14	2610	2630	2605	3380	1820	2600	2610.54	1.36	-2451	2646	2622	2581	2557	2516	2635	2570	137	780	500	1610	5	1	27321969	717	13.67	1.02	06	0.05	192.00	2585.00	4685	20230704	-43.97	2050	20231006	28.05	4085	-35.74	20240119	2455	6.92	20240625	4685	-43.97	20230704	2050	28.05	20231006	3.67	N	189690	500	136 억	372382	N	N	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History