KissMeData/104200/price/prices-20240701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

78 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240731	160805	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3940	-5	5	-0.13	199445880	50731	51.76	3950	3970	3900	5120	2765	3945	3931.41	0.48	6971	4185	4065	4005	3885	3825	4035	3855	74	1175	500	2520	5	1	14827550	584	-11.52	0.74	12	0.34	-342.00	5346.00	5840	20240307	-32.53	3300	20231024	19.39	5840	-32.53	20240307	3625	8.69	20240530	5840	-32.53	20240307	3300	19.39	20231024	4.63	N	104200	500	74 억	71362	N	N	N	N
3	20240731	150816	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3950	5	2	0.13	173858720	44261	45.16	3950	3970	3900	5120	2765	3945	3928.03	0.48	3734	4185	4065	4005	3885	3825	4035	3855	74	1175	500	2520	5	1	14827550	586	-11.55	0.74	12	0.30	-342.00	5346.00	5840	20240307	-32.36	3300	20231024	19.70	5840	-32.36	20240307	3625	8.97	20240530	5840	-32.36	20240307	3300	19.70	20231024	4.63	N	104200	500	74 억	71362	N	N	N	N
4	20240731	140816	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3930	-15	5	-0.38	139676635	35609	36.33	3950	3970	3900	5120	2765	3945	3922.51	0.48	-2444	4185	4065	4005	3885	3825	4035	3855	74	1175	500	2520	5	1	14827550	583	-11.49	0.74	12	0.24	-342.00	5346.00	5840	20240307	-32.71	3300	20231024	19.09	5840	-32.71	20240307	3625	8.41	20240530	5840	-32.71	20240307	3300	19.09	20231024	4.63	N	104200	500	74 억	71362	N	N	N	N
5	20240731	130813	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3930	-15	5	-0.38	117591400	29965	30.57	3950	3970	3900	5120	2765	3945	3924.29	0.48	-3296	4185	4065	4005	3885	3825	4035	3855	74	1175	500	2520	5	1	14827550	583	-11.49	0.74	12	0.20	-342.00	5346.00	5840	20240307	-32.71	3300	20231024	19.09	5840	-32.71	20240307	3625	8.41	20240530	5840	-32.71	20240307	3300	19.09	20231024	4.63	N	104200	500	74 억	71362	N	N	N	N
6	20240731	120813	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3930	-15	5	-0.38	99495720	25338	25.85	3950	3970	3900	5120	2765	3945	3926.74	0.48	-4528	4185	4065	4005	3885	3825	4035	3855	74	1175	500	2520	5	1	14827550	583	-11.49	0.74	12	0.17	-342.00	5346.00	5840	20240307	-32.71	3300	20231024	19.09	5840	-32.71	20240307	3625	8.41	20240530	5840	-32.71	20240307	3300	19.09	20231024	4.63	N	104200	500	74 억	71362	N	N	N	N
7	20240731	110815	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3940	-5	5	-0.13	87028730	22155	22.60	3950	3970	3900	5120	2765	3945	3928.18	0.48	-4918	4185	4065	4005	3885	3825	4035	3855	74	1175	500	2520	5	1	14827550	584	-11.52	0.74	12	0.15	-342.00	5346.00	5840	20240307	-32.53	3300	20231024	19.39	5840	-32.53	20240307	3625	8.69	20240530	5840	-32.53	20240307	3300	19.39	20231024	4.63	N	104200	500	74 억	71362	N	N	N	N
8	20240731	100814	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3965	20	2	0.51	45124275	11467	11.70	3950	3970	3920	5120	2765	3945	3935.14	0.48	84	4185	4065	4005	3885	3825	4035	3855	74	1175	500	2520	5	1	14827550	588	-11.59	0.74	12	0.08	-342.00	5346.00	5840	20240307	-32.11	3300	20231024	20.15	5840	-32.11	20240307	3625	9.38	20240530	5840	-32.11	20240307	3300	20.15	20231024	4.63	N	104200	500	74 억	71362	N	N	N	N
9	20240731	090810	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3950	5	2	0.13	11538960	2925	2.98	3950	3970	3920	5120	2765	3945	3944.94	0.48	-1089	4185	4065	4005	3885	3825	4035	3855	74	1175	500	2520	5	1	14827550	586	-11.55	0.74	12	0.02	-342.00	5346.00	5840	20240307	-32.36	3300	20231024	19.70	5840	-32.36	20240307	3625	8.97	20240530	5840	-32.36	20240307	3300	19.70	20231024	4.63	N	104200	500	74 억	71362	N	N	N	N
10	20240730	160752	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3945	-190	5	-4.59	390873575	97453	276.36	4100	4125	3945	5370	2895	4135	4010.89	0.63	-21546	4195	4165	4125	4095	4055	4180	4110	74	1235	500	2640	5	1	14827550	585	-11.54	0.74	12	0.66	-342.00	5346.00	5840	20240307	-32.45	3300	20231024	19.55	5840	-32.45	20240307	3625	8.83	20240530	5840	-32.45	20240307	3300	19.55	20231024	4.61	N	104200	500	74 억	92909	N	N	N	N
11	20240730	150805	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3955	-180	5	-4.35	359816010	89587	254.05	4100	4125	3945	5370	2895	4135	4016.39	0.63	-20670	4195	4165	4125	4095	4055	4180	4110	74	1235	500	2640	5	1	14827550	586	-11.56	0.74	12	0.60	-342.00	5346.00	5840	20240307	-32.28	3300	20231024	19.85	5840	-32.28	20240307	3625	9.10	20240530	5840	-32.28	20240307	3300	19.85	20231024	4.61	N	104200	500	74 억	92909	N	N	N	N
12	20240730	140756	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3980	-155	5	-3.75	287649795	71364	202.38	4100	4125	3970	5370	2895	4135	4030.74	0.63	-23868	4195	4165	4125	4095	4055	4180	4110	74	1235	500	2640	5	1	14827550	590	-11.64	0.74	12	0.48	-342.00	5346.00	5840	20240307	-31.85	3300	20231024	20.61	5840	-31.85	20240307	3625	9.79	20240530	5840	-31.85	20240307	3300	20.61	20231024	4.61	N	104200	500	74 억	92909	N	N	N	N
13	20240730	130804	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3990	-145	5	-3.51	268471895	66550	188.72	4100	4125	3990	5370	2895	4135	4034.14	0.63	-22534	4195	4165	4125	4095	4055	4180	4110	74	1235	500	2640	5	1	14827550	592	-11.67	0.75	12	0.45	-342.00	5346.00	5840	20240307	-31.68	3300	20231024	20.91	5840	-31.68	20240307	3625	10.07	20240530	5840	-31.68	20240307	3300	20.91	20231024	4.61	N	104200	500	74 억	92909	N	N	N	N
14	20240730	120755	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4015	-120	5	-2.90	186568025	46092	130.71	4100	4125	4015	5370	2895	4135	4047.73	0.63	-14932	4195	4165	4125	4095	4055	4180	4110	74	1235	500	2640	5	1	14827550	595	-11.74	0.75	12	0.31	-342.00	5346.00	5840	20240307	-31.25	3300	20231024	21.67	5840	-31.25	20240307	3625	10.76	20240530	5840	-31.25	20240307	3300	21.67	20231024	4.61	N	104200	500	74 억	92909	N	N	N	N
15	20240730	110804	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4030	-105	5	-2.54	135220095	33321	94.49	4100	4125	4020	5370	2895	4135	4058.10	0.63	-9302	4195	4165	4125	4095	4055	4180	4110	74	1235	500	2640	5	1	14827550	598	-11.78	0.75	12	0.22	-342.00	5346.00	5840	20240307	-30.99	3300	20231024	22.12	5840	-30.99	20240307	3625	11.17	20240530	5840	-30.99	20240307	3300	22.12	20231024	4.61	N	104200	500	74 억	92909	N	N	N	N
16	20240730	100805	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4035	-100	5	-2.42	104758380	25759	73.05	4100	4125	4025	5370	2895	4135	4066.87	0.63	-7766	4195	4165	4125	4095	4055	4180	4110	74	1235	500	2640	5	1	14827550	598	-11.80	0.75	12	0.17	-342.00	5346.00	5840	20240307	-30.91	3300	20231024	22.27	5840	-30.91	20240307	3625	11.31	20240530	5840	-30.91	20240307	3300	22.27	20231024	4.61	N	104200	500	74 억	92909	N	N	N	N
17	20240730	090809	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4090	-45	5	-1.09	12262625	2992	8.48	4100	4110	4090	5370	2895	4135	4098.47	0.63	131	4195	4165	4125	4095	4055	4180	4110	74	1235	500	2640	5	1	14827550	606	-11.96	0.77	12	0.02	-342.00	5346.00	5840	20240307	-29.97	3300	20231024	23.94	5840	-29.97	20240307	3625	12.83	20240530	5840	-29.97	20240307	3300	23.94	20231024	4.61	N	104200	500	74 억	92909	N	N	N	N
18	20240729	160751	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4135	15	2	0.36	143381840	34781	59.45	4125	4155	4085	5350	2885	4120	4122.44	0.61	1865	4216	4167	4116	4067	4016	4192	4092	74	1230	500	2630	5	1	14827550	613	-12.09	0.77	12	0.23	-342.00	5346.00	5840	20240307	-29.20	3300	20231024	25.30	5840	-29.20	20240307	3625	14.07	20240530	5840	-29.20	20240307	3300	25.30	20231024	4.70	N	104200	500	74 억	91044	N	N	N	N
19	20240729	150803	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4135	15	2	0.36	125355260	30416	51.99	4125	4155	4085	5350	2885	4120	4121.37	0.61	1319	4216	4167	4116	4067	4016	4192	4092	74	1230	500	2630	5	1	14827550	613	-12.09	0.77	12	0.21	-342.00	5346.00	5840	20240307	-29.20	3300	20231024	25.30	5840	-29.20	20240307	3625	14.07	20240530	5840	-29.20	20240307	3300	25.30	20231024	4.70	N	104200	500	74 억	91044	N	N	N	N
20	20240729	140809	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4115	-5	5	-0.12	82609945	20068	34.30	4125	4155	4085	5350	2885	4120	4116.45	0.61	-2687	4216	4167	4116	4067	4016	4192	4092	74	1230	500	2630	5	1	14827550	610	-12.03	0.77	12	0.14	-342.00	5346.00	5840	20240307	-29.54	3300	20231024	24.70	5840	-29.54	20240307	3625	13.52	20240530	5840	-29.54	20240307	3300	24.70	20231024	4.70	N	104200	500	74 억	91044	N	N	N	N
21	20240729	130809	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4135	15	2	0.36	74657170	18137	31.00	4125	4155	4085	5350	2885	4120	4116.23	0.61	-2490	4216	4167	4116	4067	4016	4192	4092	74	1230	500	2630	5	1	14827550	613	-12.09	0.77	12	0.12	-342.00	5346.00	5840	20240307	-29.20	3300	20231024	25.30	5840	-29.20	20240307	3625	14.07	20240530	5840	-29.20	20240307	3300	25.30	20231024	4.70	N	104200	500	74 억	91044	N	N	N	N
22	20240729	120804	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4105	-15	5	-0.36	52239850	12723	21.75	4125	4155	4085	5350	2885	4120	4105.63	0.61	-429	4216	4167	4116	4067	4016	4192	4092	74	1230	500	2630	5	1	14827550	609	-12.00	0.77	12	0.09	-342.00	5346.00	5840	20240307	-29.71	3300	20231024	24.39	5840	-29.71	20240307	3625	13.24	20240530	5840	-29.71	20240307	3300	24.39	20231024	4.70	N	104200	500	74 억	91044	N	N	N	N
23	20240729	110756	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4125	5	2	0.12	31044885	7553	12.91	4125	4155	4085	5350	2885	4120	4109.91	0.61	-482	4216	4167	4116	4067	4016	4192	4092	74	1230	500	2630	5	1	14827550	612	-12.06	0.77	12	0.05	-342.00	5346.00	5840	20240307	-29.37	3300	20231024	25.00	5840	-29.37	20240307	3625	13.79	20240530	5840	-29.37	20240307	3300	25.00	20231024	4.70	N	104200	500	74 억	91044	N	N	N	N
24	20240729	100755	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4130	10	2	0.24	25723140	6267	10.71	4125	4155	4085	5350	2885	4120	4103.84	0.61	-264	4216	4167	4116	4067	4016	4192	4092	74	1230	500	2630	5	1	14827550	612	-12.08	0.77	12	0.04	-342.00	5346.00	5840	20240307	-29.28	3300	20231024	25.15	5840	-29.28	20240307	3625	13.93	20240530	5840	-29.28	20240307	3300	25.15	20231024	4.70	N	104200	500	74 억	91044	N	N	N	N
25	20240729	090754	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4085	-35	5	-0.85	15070315	3676	6.28	4125	4125	4085	5350	2885	4120	4098.02	0.61	-602	4216	4167	4116	4067	4016	4192	4092	74	1230	500	2630	5	1	14827550	606	-11.94	0.76	12	0.02	-342.00	5346.00	5840	20240307	-30.05	3300	20231024	23.79	5840	-30.05	20240307	3625	12.69	20240530	5840	-30.05	20240307	3300	23.79	20231024	4.70	N	104200	500	74 억	91044	N	N	N	N
26	20240726	160743	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4120	-10	5	-0.24	233831445	56861	37.33	4075	4165	4065	5360	2895	4130	4112.33	0.55	9006	4296	4212	4106	4022	3916	4160	3970	74	1230	500	2640	5	1	14827550	611	-12.05	0.77	12	0.38	-342.00	5346.00	5840	20240307	-29.45	3300	20231024	24.85	5840	-29.45	20240307	3625	13.66	20240530	5840	-29.45	20240307	3300	24.85	20231024	4.71	N	104200	500	74 억	81986	N	N	N	N
27	20240726	150752	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4100	-30	5	-0.73	194602105	47278	31.04	4075	4165	4075	5360	2895	4130	4116.12	0.55	8719	4296	4212	4106	4022	3916	4160	3970	74	1230	500	2640	5	1	14827550	608	-11.99	0.77	12	0.32	-342.00	5346.00	5840	20240307	-29.79	3300	20231024	24.24	5840	-29.79	20240307	3625	13.10	20240530	5840	-29.79	20240307	3300	24.24	20231024	4.71	N	104200	500	74 억	81986	N	N	N	N
28	20240726	140752	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4155	25	2	0.61	147432935	35794	23.50	4075	4165	4075	5360	2895	4130	4118.93	0.55	179	4296	4212	4106	4022	3916	4160	3970	74	1230	500	2640	5	1	14827550	616	-12.15	0.78	12	0.24	-342.00	5346.00	5840	20240307	-28.85	3300	20231024	25.91	5840	-28.85	20240307	3625	14.62	20240530	5840	-28.85	20240307	3300	25.91	20231024	4.71	N	104200	500	74 억	81986	N	N	N	N
29	20240726	130752	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4135	5	2	0.12	126641145	30746	20.18	4075	4165	4075	5360	2895	4130	4118.95	0.55	917	4296	4212	4106	4022	3916	4160	3970	74	1230	500	2640	5	1	14827550	613	-12.09	0.77	12	0.21	-342.00	5346.00	5840	20240307	-29.20	3300	20231024	25.30	5840	-29.20	20240307	3625	14.07	20240530	5840	-29.20	20240307	3300	25.30	20231024	4.71	N	104200	500	74 억	81986	N	N	N	N
30	20240726	120755	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4130	0	3	0.00	122862475	29828	19.58	4075	4165	4075	5360	2895	4130	4119.03	0.55	1064	4296	4212	4106	4022	3916	4160	3970	74	1230	500	2640	5	1	14827550	612	-12.08	0.77	12	0.20	-342.00	5346.00	5840	20240307	-29.28	3300	20231024	25.15	5840	-29.28	20240307	3625	13.93	20240530	5840	-29.28	20240307	3300	25.15	20231024	4.71	N	104200	500	74 억	81986	N	N	N	N
31	20240726	110754	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4120	-10	5	-0.24	109461250	26577	17.45	4075	4165	4075	5360	2895	4130	4118.65	0.55	1353	4296	4212	4106	4022	3916	4160	3970	74	1230	500	2640	5	1	14827550	611	-12.05	0.77	12	0.18	-342.00	5346.00	5840	20240307	-29.45	3300	20231024	24.85	5840	-29.45	20240307	3625	13.66	20240530	5840	-29.45	20240307	3300	24.85	20231024	4.71	N	104200	500	74 억	81986	N	N	N	N
32	20240726	100751	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4105	-25	5	-0.61	76960130	18682	12.26	4075	4165	4075	5360	2895	4130	4119.48	0.55	-372	4296	4212	4106	4022	3916	4160	3970	74	1230	500	2640	5	1	14827550	609	-12.00	0.77	12	0.13	-342.00	5346.00	5840	20240307	-29.71	3300	20231024	24.39	5840	-29.71	20240307	3625	13.24	20240530	5840	-29.71	20240307	3300	24.39	20231024	4.71	N	104200	500	74 억	81986	N	N	N	N
33	20240726	090745	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4145	15	2	0.36	19801200	4808	3.16	4075	4165	4075	5360	2895	4130	4118.39	0.55	-77	4296	4212	4106	4022	3916	4160	3970	74	1230	500	2640	5	1	14827550	615	-12.12	0.78	12	0.03	-342.00	5346.00	5840	20240307	-29.02	3300	20231024	25.61	5840	-29.02	20240307	3625	14.34	20240530	5840	-29.02	20240307	3300	25.61	20231024	4.71	N	104200	500	74 억	81986	N	N	N	N
34	20240725	160746	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4130	-60	5	-1.43	619452960	151025	94.80	4190	4190	4000	5440	2935	4190	4101.64	0.52	4320	4396	4292	4221	4117	4046	4345	4170	74	1250	500	2680	5	1	14827550	612	-12.08	0.77	12	1.02	-342.00	5346.00	5840	20240307	-29.28	3300	20231024	25.15	5840	-29.28	20240307	3625	13.93	20240530	5840	-29.28	20240307	3300	25.15	20231024	4.76	N	104200	500	74 억	77697	N	N	N	N
35	20240725	150758	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4150	-40	5	-0.95	585632075	142838	89.66	4190	4190	4000	5440	2935	4190	4099.97	0.52	3758	4396	4292	4221	4117	4046	4345	4170	74	1250	500	2680	5	1	14827550	615	-12.13	0.78	12	0.96	-342.00	5346.00	5840	20240307	-28.94	3300	20231024	25.76	5840	-28.94	20240307	3625	14.48	20240530	5840	-28.94	20240307	3300	25.76	20231024	4.76	N	104200	500	74 억	77697	N	N	N	N
36	20240725	140757	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4175	-15	5	-0.36	554262990	135273	84.91	4190	4190	4000	5440	2935	4190	4097.37	0.52	913	4396	4292	4221	4117	4046	4345	4170	74	1250	500	2680	5	1	14827550	619	-12.21	0.78	12	0.91	-342.00	5346.00	5840	20240307	-28.51	3300	20231024	26.52	5840	-28.51	20240307	3625	15.17	20240530	5840	-28.51	20240307	3300	26.52	20231024	4.76	N	104200	500	74 억	77697	N	N	N	N
37	20240725	130749	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4130	-60	5	-1.43	470772090	115196	72.31	4190	4190	4000	5440	2935	4190	4086.71	0.52	-9328	4396	4292	4221	4117	4046	4345	4170	74	1250	500	2680	5	1	14827550	612	-12.08	0.77	12	0.78	-342.00	5346.00	5840	20240307	-29.28	3300	20231024	25.15	5840	-29.28	20240307	3625	13.93	20240530	5840	-29.28	20240307	3300	25.15	20231024	4.76	N	104200	500	74 억	77697	N	N	N	N
38	20240725	120754	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4085	-105	5	-2.51	440326005	107772	67.65	4190	4190	4000	5440	2935	4190	4085.72	0.52	-14508	4396	4292	4221	4117	4046	4345	4170	74	1250	500	2680	5	1	14827550	606	-11.94	0.76	12	0.73	-342.00	5346.00	5840	20240307	-30.05	3300	20231024	23.79	5840	-30.05	20240307	3625	12.69	20240530	5840	-30.05	20240307	3300	23.79	20231024	4.76	N	104200	500	74 억	77697	N	N	N	N
39	20240725	110750	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4030	-160	5	-3.82	416579040	101934	63.98	4190	4190	4000	5440	2935	4190	4086.75	0.52	-16185	4396	4292	4221	4117	4046	4345	4170	74	1250	500	2680	5	1	14827550	598	-11.78	0.75	12	0.69	-342.00	5346.00	5840	20240307	-30.99	3300	20231024	22.12	5840	-30.99	20240307	3625	11.17	20240530	5840	-30.99	20240307	3300	22.12	20231024	4.76	N	104200	500	74 억	77697	N	N	N	N
40	20240725	100748	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4040	-150	5	-3.58	332027145	80921	50.79	4190	4190	4035	5440	2935	4190	4103.10	0.52	-14006	4396	4292	4221	4117	4046	4345	4170	74	1250	500	2680	5	1	14827550	599	-11.81	0.76	12	0.55	-342.00	5346.00	5840	20240307	-30.82	3300	20231024	22.42	5840	-30.82	20240307	3625	11.45	20240530	5840	-30.82	20240307	3300	22.42	20231024	4.76	N	104200	500	74 억	77697	N	N	N	N
41	20240725	090746	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4110	-80	5	-1.91	130569290	31417	19.72	4190	4190	4100	5440	2935	4190	4156.01	0.52	-3724	4396	4292	4221	4117	4046	4345	4170	74	1250	500	2680	5	1	14827550	609	-12.02	0.77	12	0.21	-342.00	5346.00	5840	20240307	-29.62	3300	20231024	24.55	5840	-29.62	20240307	3625	13.38	20240530	5840	-29.62	20240307	3300	24.55	20231024	4.76	N	104200	500	74 억	77697	N	N	N	N
42	20240724	160742	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4190	35	2	0.84	671269995	158841	123.94	4155	4325	4150	5400	2910	4155	4226.59	0.38	21206	4338	4246	4193	4101	4048	4220	4075	74	1245	500	2650	5	1	14827550	621	-12.25	0.78	12	1.07	-342.00	5346.00	5840	20240307	-28.25	3300	20231024	26.97	5840	-28.25	20240307	3625	15.59	20240530	5840	-28.25	20240307	3300	26.97	20231024	4.74	N	104200	500	74 억	56757	N	N	N	N
43	20240724	150754	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4200	45	2	1.08	633857155	149929	116.99	4155	4325	4150	5400	2910	4155	4228.03	0.38	23900	4338	4246	4193	4101	4048	4220	4075	74	1245	500	2650	5	1	14827550	623	-12.28	0.79	12	1.01	-342.00	5346.00	5840	20240307	-28.08	3300	20231024	27.27	5840	-28.08	20240307	3625	15.86	20240530	5840	-28.08	20240307	3300	27.27	20231024	4.74	N	104200	500	74 억	56757	N	N	N	N
44	20240724	140749	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4220	65	2	1.56	588064635	139034	108.49	4155	4325	4150	5400	2910	4155	4229.99	0.38	24556	4338	4246	4193	4101	4048	4220	4075	74	1245	500	2650	5	1	14827550	626	-12.34	0.79	12	0.94	-342.00	5346.00	5840	20240307	-27.74	3300	20231024	27.88	5840	-27.74	20240307	3625	16.41	20240530	5840	-27.74	20240307	3300	27.88	20231024	4.74	N	104200	500	74 억	56757	N	N	N	N
45	20240724	130754	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4235	80	2	1.93	521686810	123300	96.21	4155	4325	4150	5400	2910	4155	4231.44	0.38	24537	4338	4246	4193	4101	4048	4220	4075	74	1245	500	2650	5	1	14827550	628	-12.38	0.79	12	0.83	-342.00	5346.00	5840	20240307	-27.48	3300	20231024	28.33	5840	-27.48	20240307	3625	16.83	20240530	5840	-27.48	20240307	3300	28.33	20231024	4.74	N	104200	500	74 억	56757	N	N	N	N
46	20240724	120753	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4250	95	2	2.29	480777300	113627	88.66	4155	4325	4150	5400	2910	4155	4231.62	0.38	21439	4338	4246	4193	4101	4048	4220	4075	74	1245	500	2650	5	1	14827550	630	-12.43	0.79	12	0.77	-342.00	5346.00	5840	20240307	-27.23	3300	20231024	28.79	5840	-27.23	20240307	3625	17.24	20240530	5840	-27.23	20240307	3300	28.79	20231024	4.74	N	104200	500	74 억	56757	N	N	N	N
47	20240724	110750	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4290	135	2	3.25	432311760	102247	79.78	4155	4325	4150	5400	2910	4155	4228.58	0.38	19784	4338	4246	4193	4101	4048	4220	4075	74	1245	500	2650	5	1	14827550	636	-12.54	0.80	12	0.69	-342.00	5346.00	5840	20240307	-26.54	3300	20231024	30.00	5840	-26.54	20240307	3625	18.34	20240530	5840	-26.54	20240307	3300	30.00	20231024	4.74	N	104200	500	74 억	56757	N	N	N	N
48	20240724	100812	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4210	55	2	1.32	268067485	63736	49.73	4155	4265	4150	5400	2910	4155	4206.42	0.38	20470	4338	4246	4193	4101	4048	4220	4075	74	1245	500	2650	5	1	14827550	624	-12.31	0.79	12	0.43	-342.00	5346.00	5840	20240307	-27.91	3300	20231024	27.58	5840	-27.91	20240307	3625	16.14	20240530	5840	-27.91	20240307	3300	27.58	20231024	4.74	N	104200	500	74 억	56757	N	N	N	N
49	20240724	090744	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4185	30	2	0.72	83196585	19933	15.55	4155	4220	4150	5400	2910	4155	4174.44	0.38	115	4338	4246	4193	4101	4048	4220	4075	74	1245	500	2650	5	1	14827550	621	-12.24	0.78	12	0.13	-342.00	5346.00	5840	20240307	-28.34	3300	20231024	26.82	5840	-28.34	20240307	3625	15.45	20240530	5840	-28.34	20240307	3300	26.82	20231024	4.74	N	104200	500	74 억	56757	N	N	N	N
50	20240723	160740	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4155	-85	5	-2.00	530552330	126874	100.38	4285	4285	4140	5510	2970	4240	4181.73	0.36	2810	4370	4305	4220	4155	4070	4262	4112	74	1270	500	2710	5	1	14827550	616	-12.15	0.78	12	0.86	-342.00	5346.00	5840	20240307	-28.85	3300	20231024	25.91	5840	-28.85	20240307	3625	14.62	20240530	5840	-28.85	20240307	3300	25.91	20231024	4.85	N	104200	500	74 억	54096	N	N	N	N
51	20240723	150756	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4175	-65	5	-1.53	503813450	120452	95.30	4285	4285	4140	5510	2970	4240	4182.69	0.36	3036	4370	4305	4220	4155	4070	4262	4112	74	1270	500	2710	5	1	14827550	619	-12.21	0.78	12	0.81	-342.00	5346.00	5840	20240307	-28.51	3300	20231024	26.52	5840	-28.51	20240307	3625	15.17	20240530	5840	-28.51	20240307	3300	26.52	20231024	4.85	N	104200	500	74 억	54096	N	N	N	N
52	20240723	140742	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4170	-70	5	-1.65	457037790	109221	86.42	4285	4285	4140	5510	2970	4240	4184.52	0.36	4176	4370	4305	4220	4155	4070	4262	4112	74	1270	500	2710	5	1	14827550	618	-12.19	0.78	12	0.74	-342.00	5346.00	5840	20240307	-28.60	3300	20231024	26.36	5840	-28.60	20240307	3625	15.03	20240530	5840	-28.60	20240307	3300	26.36	20231024	4.85	N	104200	500	74 억	54096	N	N	N	N
53	20240723	130738	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4165	-75	5	-1.77	380142625	90711	71.77	4285	4285	4155	5510	2970	4240	4190.70	0.36	8122	4370	4305	4220	4155	4070	4262	4112	74	1270	500	2710	5	1	14827550	618	-12.18	0.78	12	0.61	-342.00	5346.00	5840	20240307	-28.68	3300	20231024	26.21	5840	-28.68	20240307	3625	14.90	20240530	5840	-28.68	20240307	3300	26.21	20231024	4.85	N	104200	500	74 억	54096	N	N	N	N
54	20240723	120744	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4170	-70	5	-1.65	331985570	79147	62.62	4285	4285	4160	5510	2970	4240	4194.54	0.36	9111	4370	4305	4220	4155	4070	4262	4112	74	1270	500	2710	5	1	14827550	618	-12.19	0.78	12	0.53	-342.00	5346.00	5840	20240307	-28.60	3300	20231024	26.36	5840	-28.60	20240307	3625	15.03	20240530	5840	-28.60	20240307	3300	26.36	20231024	4.85	N	104200	500	74 억	54096	N	N	N	N
55	20240723	110747	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4200	-40	5	-0.94	235694225	56064	44.36	4285	4285	4165	5510	2970	4240	4204.02	0.36	6452	4370	4305	4220	4155	4070	4262	4112	74	1270	500	2710	5	1	14827550	623	-12.28	0.79	12	0.38	-342.00	5346.00	5840	20240307	-28.08	3300	20231024	27.27	5840	-28.08	20240307	3625	15.86	20240530	5840	-28.08	20240307	3300	27.27	20231024	4.85	N	104200	500	74 억	54096	N	N	N	N
56	20240723	100743	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4260	20	2	0.47	185214175	44023	34.83	4285	4285	4165	5510	2970	4240	4207.21	0.36	10233	4370	4305	4220	4155	4070	4262	4112	74	1270	500	2710	5	1	14827550	632	-12.46	0.80	12	0.30	-342.00	5346.00	5840	20240307	-27.05	3300	20231024	29.09	5840	-27.05	20240307	3625	17.52	20240530	5840	-27.05	20240307	3300	29.09	20231024	4.85	N	104200	500	74 억	54096	N	N	N	N
57	20240723	090748	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4265	25	2	0.59	29424630	6905	5.46	4285	4285	4240	5510	2970	4240	4261.35	0.36	845	4370	4305	4220	4155	4070	4262	4112	74	1270	500	2710	5	1	14827550	632	-12.47	0.80	12	0.05	-342.00	5346.00	5840	20240307	-26.97	3300	20231024	29.24	5840	-26.97	20240307	3625	17.66	20240530	5840	-26.97	20240307	3300	29.24	20231024	4.85	N	104200	500	74 억	54096	N	N	N	N
58	20240722	160736	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4240	-10	5	-0.24	525358665	124568	25.69	4250	4285	4135	5520	2975	4250	4217.41	0.45	-12790	4666	4457	4306	4097	3946	4382	4022	74	1270	500	2720	5	1	14827550	629	-12.40	0.79	12	0.84	-342.00	5346.00	5840	20240307	-27.40	3300	20231024	28.48	5840	-27.40	20240307	3625	16.97	20240530	5840	-27.40	20240307	3300	28.48	20231024	4.80	N	104200	500	74 억	66882	N	N	N	N
59	20240722	150743	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4240	-10	5	-0.24	492481130	116816	24.10	4250	4285	4135	5520	2975	4250	4215.87	0.45	-12428	4666	4457	4306	4097	3946	4382	4022	74	1270	500	2720	5	1	14827550	629	-12.40	0.79	12	0.79	-342.00	5346.00	5840	20240307	-27.40	3300	20231024	28.48	5840	-27.40	20240307	3625	16.97	20240530	5840	-27.40	20240307	3300	28.48	20231024	4.80	N	104200	500	74 억	66882	N	N	N	N
60	20240722	140745	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4215	-35	5	-0.82	433516100	102895	21.22	4250	4285	4135	5520	2975	4250	4213.19	0.45	-11241	4666	4457	4306	4097	3946	4382	4022	74	1270	500	2720	5	1	14827550	625	-12.32	0.79	12	0.69	-342.00	5346.00	5840	20240307	-27.83	3300	20231024	27.73	5840	-27.83	20240307	3625	16.28	20240530	5840	-27.83	20240307	3300	27.73	20231024	4.80	N	104200	500	74 억	66882	N	N	N	N
61	20240722	130743	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4235	-15	5	-0.35	315847065	75251	15.52	4250	4285	4135	5520	2975	4250	4197.25	0.45	-8440	4666	4457	4306	4097	3946	4382	4022	74	1270	500	2720	5	1	14827550	628	-12.38	0.79	12	0.51	-342.00	5346.00	5840	20240307	-27.48	3300	20231024	28.33	5840	-27.48	20240307	3625	16.83	20240530	5840	-27.48	20240307	3300	28.33	20231024	4.80	N	104200	500	74 억	66882	N	N	N	N
62	20240722	120742	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4240	-10	5	-0.24	294714290	70262	14.49	4250	4285	4135	5520	2975	4250	4194.50	0.45	-6853	4666	4457	4306	4097	3946	4382	4022	74	1270	500	2720	5	1	14827550	629	-12.40	0.79	12	0.47	-342.00	5346.00	5840	20240307	-27.40	3300	20231024	28.48	5840	-27.40	20240307	3625	16.97	20240530	5840	-27.40	20240307	3300	28.48	20231024	4.80	N	104200	500	74 억	66882	N	N	N	N
63	20240722	110738	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4170	-80	5	-1.88	263097580	62748	12.94	4250	4285	4135	5520	2975	4250	4192.92	0.45	-9042	4666	4457	4306	4097	3946	4382	4022	74	1270	500	2720	5	1	14827550	618	-12.19	0.78	12	0.42	-342.00	5346.00	5840	20240307	-28.60	3300	20231024	26.36	5840	-28.60	20240307	3625	15.03	20240530	5840	-28.60	20240307	3300	26.36	20231024	4.80	N	104200	500	74 억	66882	N	N	N	N
64	20240722	100742	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4185	-65	5	-1.53	218301535	52019	10.73	4250	4285	4135	5520	2975	4250	4196.57	0.45	-12247	4666	4457	4306	4097	3946	4382	4022	74	1270	500	2720	5	1	14827550	621	-12.24	0.78	12	0.35	-342.00	5346.00	5840	20240307	-28.34	3300	20231024	26.82	5840	-28.34	20240307	3625	15.45	20240530	5840	-28.34	20240307	3300	26.82	20231024	4.80	N	104200	500	74 억	66882	N	N	N	N
65	20240722	090742	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4200	-50	5	-1.18	39765475	9401	1.94	4250	4255	4185	5520	2975	4250	4229.92	0.45	-632	4666	4457	4306	4097	3946	4382	4022	74	1270	500	2720	5	1	14827550	623	-12.28	0.79	12	0.06	-342.00	5346.00	5840	20240307	-28.08	3300	20231024	27.27	5840	-28.08	20240307	3625	15.86	20240530	5840	-28.08	20240307	3300	27.27	20231024	4.80	N	104200	500	74 억	66882	N	N	N	N
66	20240719	160723	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4250	10	2	0.24	2098701415	483101	124.42	4305	4515	4155	5510	2970	4240	4344.33	0.51	-8403	4490	4365	4235	4110	3980	4427	4172	74	1270	500	2710	5	1	14827550	630	-12.43	0.79	12	3.26	-342.00	5346.00	5840	20240307	-27.23	3300	20231024	28.79	5840	-27.23	20240307	3625	17.24	20240530	5840	-27.23	20240307	3300	28.79	20231024	4.63	N	104200	500	74 억	74889	N	N	N	N
67	20240719	150730	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4235	-5	5	-0.12	2040255375	469302	120.86	4305	4515	4155	5510	2970	4240	4347.43	0.51	-12187	4490	4365	4235	4110	3980	4427	4172	74	1270	500	2710	5	1	14827550	628	-12.38	0.79	12	3.17	-342.00	5346.00	5840	20240307	-27.48	3300	20231024	28.33	5840	-27.48	20240307	3625	16.83	20240530	5840	-27.48	20240307	3300	28.33	20231024	4.63	N	104200	500	74 억	74889	N	N	N	N
68	20240719	140734	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4205	-35	5	-0.83	1919362195	440764	113.51	4305	4515	4155	5510	2970	4240	4354.63	0.51	-16885	4490	4365	4235	4110	3980	4427	4172	74	1270	500	2710	5	1	14827550	623	-12.30	0.79	12	2.97	-342.00	5346.00	5840	20240307	-28.00	3300	20231024	27.42	5840	-28.00	20240307	3625	16.00	20240530	5840	-28.00	20240307	3300	27.42	20231024	4.63	N	104200	500	74 억	74889	N	N	N	N
69	20240719	130725	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4200	-40	5	-0.94	1783838840	408346	105.16	4305	4515	4175	5510	2970	4240	4368.45	0.51	-12107	4490	4365	4235	4110	3980	4427	4172	74	1270	500	2710	5	1	14827550	623	-12.28	0.79	12	2.75	-342.00	5346.00	5840	20240307	-28.08	3300	20231024	27.27	5840	-28.08	20240307	3625	15.86	20240530	5840	-28.08	20240307	3300	27.27	20231024	4.63	N	104200	500	74 억	74889	N	N	N	N
70	20240719	120725	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4210	-30	5	-0.71	1691319535	386422	99.52	4305	4515	4175	5510	2970	4240	4376.87	0.51	-7101	4490	4365	4235	4110	3980	4427	4172	74	1270	500	2710	5	1	14827550	624	-12.31	0.79	12	2.61	-342.00	5346.00	5840	20240307	-27.91	3300	20231024	27.58	5840	-27.91	20240307	3625	16.14	20240530	5840	-27.91	20240307	3300	27.58	20231024	4.63	N	104200	500	74 억	74889	N	N	N	N
71	20240719	110732	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4220	-20	5	-0.47	1604991100	365881	94.23	4305	4515	4175	5510	2970	4240	4386.65	0.51	-6526	4490	4365	4235	4110	3980	4427	4172	74	1270	500	2710	5	1	14827550	626	-12.34	0.79	12	2.47	-342.00	5346.00	5840	20240307	-27.74	3300	20231024	27.88	5840	-27.74	20240307	3625	16.41	20240530	5840	-27.74	20240307	3300	27.88	20231024	4.63	N	104200	500	74 억	74889	N	N	N	N
72	20240719	100640	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4320	80	2	1.89	1310334295	296506	76.36	4305	4515	4270	5510	2970	4240	4419.25	0.51	-22310	4490	4365	4235	4110	3980	4427	4172	74	1270	500	2710	5	1	14827550	641	-12.63	0.81	12	2.00	-342.00	5346.00	5840	20240307	-26.03	3300	20231024	30.91	5840	-26.03	20240307	3625	19.17	20240530	5840	-26.03	20240307	3300	30.91	20231024	4.63	N	104200	500	74 억	74889	N	N	N	N
73	20240719	090738	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4415	175	2	4.13	216109500	49694	12.80	4305	4450	4270	5510	2970	4240	4348.80	0.51	-87	4490	4365	4235	4110	3980	4427	4172	74	1270	500	2710	5	1	14827550	655	-12.91	0.83	12	0.34	-342.00	5346.00	5840	20240307	-24.40	3300	20231024	33.79	5840	-24.40	20240307	3625	21.79	20240530	5840	-24.40	20240307	3300	33.79	20231024	4.63	N	104200	500	74 억	74889	N	N	N	N
74	20240718	160717	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4240	-105	5	-2.42	1601703620	378686	83.86	4205	4360	4105	5640	3045	4345	4229.63	0.51	-402	4548	4446	4368	4266	4188	4407	4227	74	1295	500	2780	5	1	14827550	629	-12.40	0.79	12	2.55	-342.00	5346.00	5840	20240307	-27.40	3300	20231024	28.48	5840	-27.40	20240307	3625	16.97	20240530	5840	-27.40	20240307	3300	28.48	20231024	4.95	N	104200	500	74 억	75335	N	N	N	N
75	20240718	150725	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4240	-105	5	-2.42	1484028045	350949	77.72	4205	4360	4105	5640	3045	4345	4228.61	0.51	-14063	4548	4446	4368	4266	4188	4407	4227	74	1295	500	2780	5	1	14827550	629	-12.40	0.79	12	2.37	-342.00	5346.00	5840	20240307	-27.40	3300	20231024	28.48	5840	-27.40	20240307	3625	16.97	20240530	5840	-27.40	20240307	3300	28.48	20231024	4.95	N	104200	500	74 억	75335	N	N	N	N
76	20240718	140720	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4225	-120	5	-2.76	1403306510	331904	73.50	4205	4360	4105	5640	3045	4345	4228.05	0.51	-17726	4548	4446	4368	4266	4188	4407	4227	74	1295	500	2780	5	1	14827550	626	-12.35	0.79	12	2.24	-342.00	5346.00	5840	20240307	-27.65	3300	20231024	28.03	5840	-27.65	20240307	3625	16.55	20240530	5840	-27.65	20240307	3300	28.03	20231024	4.95	N	104200	500	74 억	75335	N	N	N	N
77	20240718	130721	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4275	-70	5	-1.61	1297053395	306919	67.97	4205	4360	4105	5640	3045	4345	4226.04	0.51	-13940	4548	4446	4368	4266	4188	4407	4227	74	1295	500	2780	5	1	14827550	634	-12.50	0.80	12	2.07	-342.00	5346.00	5840	20240307	-26.80	3300	20231024	29.55	5840	-26.80	20240307	3625	17.93	20240530	5840	-26.80	20240307	3300	29.55	20231024	4.95	N	104200	500	74 억	75335	N	N	N	N
78	20240718	120722	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4225	-120	5	-2.76	797489300	190718	42.23	4205	4275	4105	5640	3045	4345	4181.51	0.51	22843	4548	4446	4368	4266	4188	4407	4227	74	1295	500	2780	5	1	14827550	626	-12.35	0.79	12	1.29	-342.00	5346.00	5840	20240307	-27.65	3300	20231024	28.03	5840	-27.65	20240307	3625	16.55	20240530	5840	-27.65	20240307	3300	28.03	20231024	4.95	N	104200	500	74 억	75335	N	N	N	N
79	20240718	110726	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4200	-145	5	-3.34	745868785	178463	39.52	4205	4275	4105	5640	3045	4345	4179.40	0.51	23797	4548	4446	4368	4266	4188	4407	4227	74	1295	500	2780	5	1	14827550	623	-12.28	0.79	12	1.20	-342.00	5346.00	5840	20240307	-28.08	3300	20231024	27.27	5840	-28.08	20240307	3625	15.86	20240530	5840	-28.08	20240307	3300	27.27	20231024	4.95	N	104200	500	74 억	75335	N	N	N	N
80	20240718	100728	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4225	-120	5	-2.76	613159035	146842	32.52	4205	4275	4105	5640	3045	4345	4175.64	0.51	20563	4548	4446	4368	4266	4188	4407	4227	74	1295	500	2780	5	1	14827550	626	-12.35	0.79	12	0.99	-342.00	5346.00	5840	20240307	-27.65	3300	20231024	28.03	5840	-27.65	20240307	3625	16.55	20240530	5840	-27.65	20240307	3300	28.03	20231024	4.95	N	104200	500	74 억	75335	N	N	N	N
81	20240718	090727	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4115	-230	5	-5.29	380720200	91441	20.25	4205	4265	4105	5640	3045	4345	4163.56	0.51	6944	4548	4446	4368	4266	4188	4407	4227	74	1295	500	2780	5	1	14827550	610	-12.03	0.77	12	0.62	-342.00	5346.00	5840	20240307	-29.54	3300	20231024	24.70	5840	-29.54	20240307	3625	13.52	20240530	5840	-29.54	20240307	3300	24.70	20231024	4.95	N	104200	500	74 억	75335	N	N	N	N
82	20240717	160757	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4345	-55	5	-1.25	1911079630	436567	28.94	4355	4470	4290	5720	3080	4400	4377.62	0.41	12586	4833	4616	4468	4251	4103	4725	4360	74	1320	500	2810	5	1	14827550	644	-12.70	0.81	12	2.94	-342.00	5346.00	5840	20240307	-25.60	3300	20231024	31.67	5840	-25.60	20240307	3625	19.86	20240530	5840	-25.60	20240307	3300	31.67	20231024	5.01	N	104200	500	74 억	61257	N	N	N	N
83	20240717	150801	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4360	-40	5	-0.91	1796245600	410179	27.19	4355	4470	4290	5720	3080	4400	4379.17	0.41	16724	4833	4616	4468	4251	4103	4725	4360	74	1320	500	2810	5	1	14827550	646	-12.75	0.82	12	2.77	-342.00	5346.00	5840	20240307	-25.34	3300	20231024	32.12	5840	-25.34	20240307	3625	20.28	20240530	5840	-25.34	20240307	3300	32.12	20231024	5.01	N	104200	500	74 억	61257	N	N	N	N
84	20240717	140758	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4395	-5	5	-0.11	1550273275	353659	23.44	4355	4470	4290	5720	3080	4400	4383.53	0.41	-1920	4833	4616	4468	4251	4103	4725	4360	74	1320	500	2810	5	1	14827550	652	-12.85	0.82	12	2.39	-342.00	5346.00	5840	20240307	-24.74	3300	20231024	33.18	5840	-24.74	20240307	3625	21.24	20240530	5840	-24.74	20240307	3300	33.18	20231024	5.01	N	104200	500	74 억	61257	N	N	N	N
85	20240717	130757	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4410	10	2	0.23	1286746655	293388	19.45	4355	4470	4290	5720	3080	4400	4385.82	0.41	13703	4833	4616	4468	4251	4103	4725	4360	74	1320	500	2810	5	1	14827550	654	-12.89	0.82	12	1.98	-342.00	5346.00	5840	20240307	-24.49	3300	20231024	33.64	5840	-24.49	20240307	3625	21.66	20240530	5840	-24.49	20240307	3300	33.64	20231024	5.01	N	104200	500	74 억	61257	N	N	N	N
86	20240717	120759	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4410	10	2	0.23	1230934600	280755	18.61	4355	4470	4290	5720	3080	4400	4384.37	0.41	15946	4833	4616	4468	4251	4103	4725	4360	74	1320	500	2810	5	1	14827550	654	-12.89	0.82	12	1.89	-342.00	5346.00	5840	20240307	-24.49	3300	20231024	33.64	5840	-24.49	20240307	3625	21.66	20240530	5840	-24.49	20240307	3300	33.64	20231024	5.01	N	104200	500	74 억	61257	N	N	N	N
87	20240717	110758	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4410	10	2	0.23	1017758495	232678	15.42	4355	4450	4290	5720	3080	4400	4374.11	0.41	24744	4833	4616	4468	4251	4103	4725	4360	74	1320	500	2810	5	1	14827550	654	-12.89	0.82	12	1.57	-342.00	5346.00	5840	20240307	-24.49	3300	20231024	33.64	5840	-24.49	20240307	3625	21.66	20240530	5840	-24.49	20240307	3300	33.64	20231024	5.01	N	104200	500	74 억	61257	N	N	N	N
88	20240717	100758	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4410	10	2	0.23	881065360	201614	13.36	4355	4450	4290	5720	3080	4400	4370.06	0.41	22453	4833	4616	4468	4251	4103	4725	4360	74	1320	500	2810	5	1	14827550	654	-12.89	0.82	12	1.36	-342.00	5346.00	5840	20240307	-24.49	3300	20231024	33.64	5840	-24.49	20240307	3625	21.66	20240530	5840	-24.49	20240307	3300	33.64	20231024	5.01	N	104200	500	74 억	61257	N	N	N	N
89	20240717	090627	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4430	30	2	0.68	185849635	42175	2.80	4355	4450	4355	5720	3080	4400	4406.63	0.41	-7809	4833	4616	4468	4251	4103	4725	4360	74	1320	500	2810	5	1	14827550	657	-12.95	0.83	12	0.28	-342.00	5346.00	5840	20240307	-24.14	3300	20231024	34.24	5840	-24.14	20240307	3625	22.21	20240530	5840	-24.14	20240307	3300	34.24	20231024	5.01	N	104200	500	74 억	61257	N	N	N	N
90	20240716	160800	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4400	50	2	1.15	6693259195	1490990	16.00	4350	4685	4320	5650	3045	4350	4489.23	0.31	14494	5323	4836	4438	3951	3553	5080	4195	74	1300	500	2780	5	1	14827550	652	-12.87	0.82	12	10.06	-342.00	5346.00	6040	20230710	-27.15	3300	20231024	33.33	5840	-24.66	20240307	3625	21.38	20240530	5840	-24.66	20240307	3300	33.33	20231024	4.88	N	104200	500	74 억	46191	N	N	N	N
91	20240716	150808	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4375	25	2	0.57	6542406385	1456637	15.63	4350	4685	4320	5650	3045	4350	4491.51	0.31	16104	5323	4836	4438	3951	3553	5080	4195	74	1300	500	2780	5	1	14827550	649	-12.79	0.82	12	9.82	-342.00	5346.00	6040	20230710	-27.57	3300	20231024	32.58	5840	-25.09	20240307	3625	20.69	20240530	5840	-25.09	20240307	3300	32.58	20231024	4.88	N	104200	500	74 억	46191	N	N	N	N
92	20240716	140804	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4385	35	2	0.80	6270105750	1394288	14.96	4350	4685	4320	5650	3045	4350	4497.07	0.31	24626	5323	4836	4438	3951	3553	5080	4195	74	1300	500	2780	5	1	14827550	650	-12.82	0.82	12	9.40	-342.00	5346.00	6040	20230710	-27.40	3300	20231024	32.88	5840	-24.91	20240307	3625	20.97	20240530	5840	-24.91	20240307	3300	32.88	20231024	4.88	N	104200	500	74 억	46191	N	N	N	N
93	20240716	130805	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4445	95	2	2.18	6026344625	1338833	14.37	4350	4685	4320	5650	3045	4350	4501.27	0.31	19069	5323	4836	4438	3951	3553	5080	4195	74	1300	500	2780	5	1	14827550	659	-13.00	0.83	12	9.03	-342.00	5346.00	6040	20230710	-26.41	3300	20231024	34.70	5840	-23.89	20240307	3625	22.62	20240530	5840	-23.89	20240307	3300	34.70	20231024	4.88	N	104200	500	74 억	46191	N	N	N	N
94	20240716	120803	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4385	35	2	0.80	5804814610	1288987	13.83	4350	4685	4320	5650	3045	4350	4503.47	0.31	15858	5323	4836	4438	3951	3553	5080	4195	74	1300	500	2780	5	1	14827550	650	-12.82	0.82	12	8.69	-342.00	5346.00	6040	20230710	-27.40	3300	20231024	32.88	5840	-24.91	20240307	3625	20.97	20240530	5840	-24.91	20240307	3300	32.88	20231024	4.88	N	104200	500	74 억	46191	N	N	N	N
95	20240716	110803	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4390	40	2	0.92	5652752120	1254392	13.46	4350	4685	4320	5650	3045	4350	4506.45	0.31	16586	5323	4836	4438	3951	3553	5080	4195	74	1300	500	2780	5	1	14827550	651	-12.84	0.82	12	8.46	-342.00	5346.00	6040	20230710	-27.32	3300	20231024	33.03	5840	-24.83	20240307	3625	21.10	20240530	5840	-24.83	20240307	3300	33.03	20231024	4.88	N	104200	500	74 억	46191	N	N	N	N
96	20240716	100804	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4525	175	2	4.02	4568688180	1008616	10.82	4350	4685	4320	5650	3045	4350	4529.78	0.31	18045	5323	4836	4438	3951	3553	5080	4195	74	1300	500	2780	5	1	14827550	671	-13.23	0.85	12	6.80	-342.00	5346.00	6040	20230710	-25.08	3300	20231024	37.12	5840	-22.52	20240307	3625	24.83	20240530	5840	-22.52	20240307	3300	37.12	20231024	4.88	N	104200	500	74 억	46191	N	N	N	N
97	20240716	090802	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4470	120	2	2.76	1303140980	292640	3.14	4350	4550	4320	5650	3045	4350	4453.29	0.31	81558	5323	4836	4438	3951	3553	5080	4195	74	1300	500	2780	5	1	14827550	663	-13.07	0.84	12	1.97	-342.00	5346.00	6040	20230710	-25.99	3300	20231024	35.45	5840	-23.46	20240307	3625	23.31	20240530	5840	-23.46	20240307	3300	35.45	20231024	4.88	N	104200	500	74 억	46191	N	N	N	N
98	20240715	160750	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4350	280	2	6.88	43264742370	9273116	5585.27	4085	4925	4040	5290	2850	4070	4665.77	0.37	-20078	4286	4177	4116	4007	3946	4147	3977	74	1220	500	2600	5	1	14827550	645	-12.72	0.81	12	62.54	-342.00	5346.00	6040	20230710	-27.98	3300	20231024	31.82	5840	-25.51	20240307	3625	20.00	20240530	5840	-25.51	20240307	3300	31.82	20231024	5.04	N	104200	500	74 억	54305	N	N	N	N
99	20240715	150756	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4310	240	2	5.90	42425188260	9079106	5468.42	4085	4925	4040	5290	2850	4070	4672.84	0.37	-39054	4286	4177	4116	4007	3946	4147	3977	74	1220	500	2600	5	1	14827550	639	-12.60	0.81	12	61.23	-342.00	5346.00	6040	20230710	-28.64	3300	20231024	30.61	5840	-26.20	20240307	3625	18.90	20240530	5840	-26.20	20240307	3300	30.61	20231024	5.04	N	104200	500	74 억	54305	N	N	N	N
100	20240715	140754	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4820	750	2	18.43	33948858290	7223959	4351.05	4085	4925	4040	5290	2850	4070	4699.48	0.37	-42490	4286	4177	4116	4007	3946	4147	3977	74	1220	500	2600	5	1	14827550	715	-14.09	0.90	12	48.72	-342.00	5346.00	6040	20230710	-20.20	3300	20231024	46.06	5840	-17.47	20240307	3625	32.97	20240530	5840	-17.47	20240307	3300	46.06	20231024	5.04	N	104200	500	74 억	54305	N	N	N	N
101	20240715	130756	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4710	640	2	15.72	12406182745	2712616	1633.83	4085	4735	4040	5290	2850	4070	4573.51	0.37	2274	4286	4177	4116	4007	3946	4147	3977	74	1220	500	2600	5	1	14827550	698	-13.77	0.88	12	18.29	-342.00	5346.00	6040	20230710	-22.02	3300	20231024	42.73	5840	-19.35	20240307	3625	29.93	20240530	5840	-19.35	20240307	3300	42.73	20231024	5.04	N	104200	500	74 억	54305	N	N	N	N
102	20240715	120755	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4185	115	2	2.83	325816450	78779	47.45	4085	4190	4040	5290	2850	4070	4135.83	0.37	4753	4286	4177	4116	4007	3946	4147	3977	74	1220	500	2600	5	1	14827550	621	-12.24	0.78	12	0.53	-342.00	5346.00	6040	20230710	-30.71	3300	20231024	26.82	5840	-28.34	20240307	3625	15.45	20240530	5840	-28.34	20240307	3300	26.82	20231024	5.04	N	104200	500	74 억	54305	N	N	N	N
103	20240715	110754	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4140	70	2	1.72	278097580	67313	40.54	4085	4190	4040	5290	2850	4070	4131.41	0.37	1039	4286	4177	4116	4007	3946	4147	3977	74	1220	500	2600	5	1	14827550	614	-12.11	0.77	12	0.45	-342.00	5346.00	6040	20230710	-31.46	3300	20231024	25.45	5840	-29.11	20240307	3625	14.21	20240530	5840	-29.11	20240307	3300	25.45	20231024	5.04	N	104200	500	74 억	54305	N	N	N	N
104	20240715	100754	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4135	65	2	1.60	233175940	56439	33.99	4085	4190	4040	5290	2850	4070	4131.47	0.37	1659	4286	4177	4116	4007	3946	4147	3977	74	1220	500	2600	5	1	14827550	613	-12.09	0.77	12	0.38	-342.00	5346.00	6040	20230710	-31.54	3300	20231024	25.30	5840	-29.20	20240307	3625	14.07	20240530	5840	-29.20	20240307	3300	25.30	20231024	5.04	N	104200	500	74 억	54305	N	N	N	N
105	20240715	090756	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4120	50	2	1.23	67172425	16395	9.87	4085	4145	4040	5290	2850	4070	4097.13	0.37	3604	4286	4177	4116	4007	3946	4147	3977	74	1220	500	2600	5	1	14827550	611	-12.05	0.77	12	0.11	-342.00	5346.00	6040	20230710	-31.79	3300	20231024	24.85	5840	-29.45	20240307	3625	13.66	20240530	5840	-29.45	20240307	3300	24.85	20231024	5.04	N	104200	500	74 억	54305	N	N	N	N
106	20240712	160748	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4070	-40	5	-0.97	676464675	164053	58.12	4110	4225	4055	5340	2880	4110	4123.66	0.51	-20984	4316	4212	4161	4057	4006	4187	4032	74	1230	500	2630	5	1	14827550	603	-11.90	0.76	12	1.11	-342.00	5346.00	6040	20230710	-32.62	3300	20231024	23.33	5840	-30.31	20240307	3625	12.28	20240530	5840	-30.31	20240307	3300	23.33	20231024	4.69	N	104200	500	74 억	74975	N	N	N	N
107	20240712	150754	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4055	-55	5	-1.34	620185875	150218	53.22	4110	4225	4055	5340	2880	4110	4128.57	0.51	-21756	4316	4212	4161	4057	4006	4187	4032	74	1230	500	2630	5	1	14827550	601	-11.86	0.76	12	1.01	-342.00	5346.00	6040	20230710	-32.86	3300	20231024	22.88	5840	-30.57	20240307	3625	11.86	20240530	5840	-30.57	20240307	3300	22.88	20231024	4.69	N	104200	500	74 억	74975	N	N	N	N
108	20240712	140757	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4080	-30	5	-0.73	548086090	132492	46.94	4110	4225	4065	5340	2880	4110	4136.75	0.51	-21211	4316	4212	4161	4057	4006	4187	4032	74	1230	500	2630	5	1	14827550	605	-11.93	0.76	12	0.89	-342.00	5346.00	6040	20230710	-32.45	3300	20231024	23.64	5840	-30.14	20240307	3625	12.55	20240530	5840	-30.14	20240307	3300	23.64	20231024	4.69	N	104200	500	74 억	74975	N	N	N	N
109	20240712	130751	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4085	-25	5	-0.61	486310120	117336	41.57	4110	4225	4085	5340	2880	4110	4144.59	0.51	-20453	4316	4212	4161	4057	4006	4187	4032	74	1230	500	2630	5	1	14827550	606	-11.94	0.76	12	0.79	-342.00	5346.00	6040	20230710	-32.37	3300	20231024	23.79	5840	-30.05	20240307	3625	12.69	20240530	5840	-30.05	20240307	3300	23.79	20231024	4.69	N	104200	500	74 억	74975	N	N	N	N
110	20240712	120753	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4125	15	2	0.36	381589155	91848	32.54	4110	4225	4110	5340	2880	4110	4154.57	0.51	-11408	4316	4212	4161	4057	4006	4187	4032	74	1230	500	2630	5	1	14827550	612	-12.06	0.77	12	0.62	-342.00	5346.00	6040	20230710	-31.71	3300	20231024	25.00	5840	-29.37	20240307	3625	13.79	20240530	5840	-29.37	20240307	3300	25.00	20231024	4.69	N	104200	500	74 억	74975	N	N	N	N
111	20240712	110749	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4150	40	2	0.97	325982005	78443	27.79	4110	4225	4110	5340	2880	4110	4155.66	0.51	-6030	4316	4212	4161	4057	4006	4187	4032	74	1230	500	2630	5	1	14827550	615	-12.13	0.78	12	0.53	-342.00	5346.00	6040	20230710	-31.29	3300	20231024	25.76	5840	-28.94	20240307	3625	14.48	20240530	5840	-28.94	20240307	3300	25.76	20231024	4.69	N	104200	500	74 억	74975	N	N	N	N
112	20240712	100752	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4145	35	2	0.85	267426510	64289	22.77	4110	4225	4110	5340	2880	4110	4159.76	0.51	-1513	4316	4212	4161	4057	4006	4187	4032	74	1230	500	2630	5	1	14827550	615	-12.12	0.78	12	0.43	-342.00	5346.00	6040	20230710	-31.37	3300	20231024	25.61	5840	-29.02	20240307	3625	14.34	20240530	5840	-29.02	20240307	3300	25.61	20231024	4.69	N	104200	500	74 억	74975	N	N	N	N
113	20240712	090748	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4160	50	2	1.22	37741805	9110	3.23	4110	4170	4110	5340	2880	4110	4142.90	0.51	1110	4316	4212	4161	4057	4006	4187	4032	74	1230	500	2630	5	1	14827550	617	-12.16	0.78	12	0.06	-342.00	5346.00	6040	20230710	-31.13	3300	20231024	26.06	5840	-28.77	20240307	3625	14.76	20240530	5840	-28.77	20240307	3300	26.06	20231024	4.69	N	104200	500	74 억	74975	N	N	N	N
114	20240711	160745	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4110	-65	5	-1.56	1151674700	276706	5.16	4265	4265	4110	5420	2925	4175	4162.44	0.34	24171	5121	4647	4301	3827	3481	4885	4065	74	1245	500	2670	5	1	14827550	609	-12.02	0.77	12	1.87	-342.00	5346.00	6040	20230710	-31.95	3300	20231024	24.55	5840	-29.62	20240307	3625	13.38	20240530	5840	-29.62	20240307	3300	24.55	20231024	4.69	N	104200	500	74 억	50807	N	N	N	N
115	20240711	150752	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4120	-55	5	-1.32	1044177375	250581	4.67	4265	4265	4110	5420	2925	4175	4167.02	0.34	25739	5121	4647	4301	3827	3481	4885	4065	74	1245	500	2670	5	1	14827550	611	-12.05	0.77	12	1.69	-342.00	5346.00	6040	20230710	-31.79	3300	20231024	24.85	5840	-29.45	20240307	3625	13.66	20240530	5840	-29.45	20240307	3300	24.85	20231024	4.69	N	104200	500	74 억	50807	N	N	N	N
116	20240711	140751	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4130	-45	5	-1.08	970286405	232661	4.34	4265	4265	4110	5420	2925	4175	4170.38	0.34	26155	5121	4647	4301	3827	3481	4885	4065	74	1245	500	2670	5	1	14827550	612	-12.08	0.77	12	1.57	-342.00	5346.00	6040	20230710	-31.62	3300	20231024	25.15	5840	-29.28	20240307	3625	13.93	20240530	5840	-29.28	20240307	3300	25.15	20231024	4.69	N	104200	500	74 억	50807	N	N	N	N
117	20240711	130749	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4140	-35	5	-0.84	889106315	213006	3.97	4265	4265	4110	5420	2925	4175	4174.09	0.34	22701	5121	4647	4301	3827	3481	4885	4065	74	1245	500	2670	5	1	14827550	614	-12.11	0.77	12	1.44	-342.00	5346.00	6040	20230710	-31.46	3300	20231024	25.45	5840	-29.11	20240307	3625	14.21	20240530	5840	-29.11	20240307	3300	25.45	20231024	4.69	N	104200	500	74 억	50807	N	N	N	N
118	20240711	120749	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4150	-25	5	-0.60	851448850	203913	3.80	4265	4265	4110	5420	2925	4175	4175.55	0.34	21024	5121	4647	4301	3827	3481	4885	4065	74	1245	500	2670	5	1	14827550	615	-12.13	0.78	12	1.38	-342.00	5346.00	6040	20230710	-31.29	3300	20231024	25.76	5840	-28.94	20240307	3625	14.48	20240530	5840	-28.94	20240307	3300	25.76	20231024	4.69	N	104200	500	74 억	50807	N	N	N	N
119	20240711	110746	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4140	-35	5	-0.84	799606945	191387	3.57	4265	4265	4110	5420	2925	4175	4177.96	0.34	19609	5121	4647	4301	3827	3481	4885	4065	74	1245	500	2670	5	1	14827550	614	-12.11	0.77	12	1.29	-342.00	5346.00	6040	20230710	-31.46	3300	20231024	25.45	5840	-29.11	20240307	3625	14.21	20240530	5840	-29.11	20240307	3300	25.45	20231024	4.69	N	104200	500	74 억	50807	N	N	N	N
120	20240711	100748	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4200	25	2	0.60	571908475	136357	2.54	4265	4265	4140	5420	2925	4175	4194.22	0.34	13363	5121	4647	4301	3827	3481	4885	4065	74	1245	500	2670	5	1	14827550	623	-12.28	0.79	12	0.92	-342.00	5346.00	6040	20230710	-30.46	3300	20231024	27.27	5840	-28.08	20240307	3625	15.86	20240530	5840	-28.08	20240307	3300	27.27	20231024	4.69	N	104200	500	74 억	50807	N	N	N	N
121	20240711	090745	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4200	25	2	0.60	275951655	65654	1.22	4265	4265	4140	5420	2925	4175	4203.17	0.34	-14774	5121	4647	4301	3827	3481	4885	4065	74	1245	500	2670	5	1	14827550	623	-12.28	0.79	12	0.44	-342.00	5346.00	6040	20230710	-30.46	3300	20231024	27.27	5840	-28.08	20240307	3625	15.86	20240530	5840	-28.08	20240307	3300	27.27	20231024	4.69	N	104200	500	74 억	50807	N	N	N	N
122	20240710	160744	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4175	220	2	5.56	23734080120	5353994	4038.86	3955	4775	3955	5140	2770	3955	4433.19	0.41	-11295	4095	4025	3990	3920	3885	4007	3902	74	1185	500	2530	5	1	14827550	619	-12.21	0.78	12	36.11	-342.00	5346.00	6040	20230710	-30.88	3300	20231024	26.52	5840	-28.51	20240307	3625	15.17	20240530	6040	-30.88	20230710	3300	26.52	20231024	4.52	N	104200	500	74 억	61376	N	N	N	N
123	20240710	150746	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4170	215	2	5.44	23334969945	5257739	3966.25	3955	4775	3955	5140	2770	3955	4438.21	0.41	-31725	4095	4025	3990	3920	3885	4007	3902	74	1185	500	2530	5	1	14827550	618	-12.19	0.78	12	35.46	-342.00	5346.00	6040	20230710	-30.96	3300	20231024	26.36	5840	-28.60	20240307	3625	15.03	20240530	6040	-30.96	20230710	3300	26.36	20231024	4.52	N	104200	500	74 억	61376	N	N	N	N
124	20240710	140745	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4190	235	2	5.94	22846295300	5140150	3877.54	3955	4775	3955	5140	2770	3955	4444.67	0.41	-35055	4095	4025	3990	3920	3885	4007	3902	74	1185	500	2530	5	1	14827550	621	-12.25	0.78	12	34.67	-342.00	5346.00	6040	20230710	-30.63	3300	20231024	26.97	5840	-28.25	20240307	3625	15.59	20240530	6040	-30.63	20230710	3300	26.97	20231024	4.52	N	104200	500	74 억	61376	N	N	N	N
125	20240710	130745	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4265	310	2	7.84	19716652810	4413239	3329.19	3955	4775	3955	5140	2770	3955	4467.62	0.41	-43550	4095	4025	3990	3920	3885	4007	3902	74	1185	500	2530	5	1	14827550	632	-12.47	0.80	12	29.76	-342.00	5346.00	6040	20230710	-29.39	3300	20231024	29.24	5840	-26.97	20240307	3625	17.66	20240530	6040	-29.39	20230710	3300	29.24	20231024	4.52	N	104200	500	74 억	61376	N	N	N	N
126	20240710	120745	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4280	325	2	8.22	19480849970	4358313	3287.75	3955	4775	3955	5140	2770	3955	4469.81	0.41	-43348	4095	4025	3990	3920	3885	4007	3902	74	1185	500	2530	5	1	14827550	635	-12.51	0.80	12	29.39	-342.00	5346.00	6040	20230710	-29.14	3300	20231024	29.70	5840	-26.71	20240307	3625	18.07	20240530	6040	-29.14	20230710	3300	29.70	20231024	4.52	N	104200	500	74 억	61376	N	N	N	N
127	20240710	110746	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4330	375	2	9.48	19026520035	4252618	3208.02	3955	4775	3955	5140	2770	3955	4474.07	0.41	-43215	4095	4025	3990	3920	3885	4007	3902	74	1185	500	2530	5	1	14827550	642	-12.66	0.81	12	28.68	-342.00	5346.00	6040	20230710	-28.31	3300	20231024	31.21	5840	-25.86	20240307	3625	19.45	20240530	6040	-28.31	20230710	3300	31.21	20231024	4.52	N	104200	500	74 억	61376	N	N	N	N
128	20240710	100741	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4465	510	2	12.90	17685632115	3946167	2976.85	3955	4775	3955	5140	2770	3955	4481.72	0.41	-36448	4095	4025	3990	3920	3885	4007	3902	74	1185	500	2530	5	1	14827550	662	-13.06	0.84	12	26.61	-342.00	5346.00	6040	20230710	-26.08	3300	20231024	35.30	5840	-23.54	20240307	3625	23.17	20240530	6040	-26.08	20230710	3300	35.30	20231024	4.52	N	104200	500	74 억	61376	N	N	N	N
129	20240710	090746	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4315	360	2	9.10	1457272495	343272	258.95	3955	4345	3955	5140	2770	3955	4245.24	0.41	-734	4095	4025	3990	3920	3885	4007	3902	74	1185	500	2530	5	1	14827550	640	-12.62	0.81	12	2.32	-342.00	5346.00	6040	20230710	-28.56	3300	20231024	30.76	5840	-26.11	20240307	3625	19.03	20240530	6040	-28.56	20230710	3300	30.76	20231024	4.52	N	104200	500	74 억	61376	N	N	N	N
130	20240709	160741	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3955	-90	5	-2.22	503002410	126135	53.03	4015	4060	3955	5250	2835	4045	3987.92	0.30	17629	4158	4101	4003	3946	3848	4130	3975	74	1205	500	2580	5	1	14827550	586	-11.56	0.74	12	0.85	-342.00	5346.00	6040	20230710	-34.52	3300	20231024	19.85	5840	-32.28	20240307	3625	9.10	20240530	6040	-34.52	20230710	3300	19.85	20231024	4.36	N	104200	500	74 억	43983	N	N	N	N
131	20240709	150744	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3990	-55	5	-1.36	433404950	108579	45.65	4015	4060	3960	5250	2835	4045	3991.61	0.30	18870	4158	4101	4003	3946	3848	4130	3975	74	1205	500	2580	5	1	14827550	592	-11.67	0.75	12	0.73	-342.00	5346.00	6040	20230710	-33.94	3300	20231024	20.91	5840	-31.68	20240307	3625	10.07	20240530	6040	-33.94	20230710	3300	20.91	20231024	4.36	N	104200	500	74 억	43983	N	N	N	N
132	20240709	140745	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3975	-70	5	-1.73	415057830	103970	43.71	4015	4060	3960	5250	2835	4045	3992.09	0.30	18679	4158	4101	4003	3946	3848	4130	3975	74	1205	500	2580	5	1	14827550	589	-11.62	0.74	12	0.70	-342.00	5346.00	6040	20230710	-34.19	3300	20231024	20.45	5840	-31.93	20240307	3625	9.66	20240530	6040	-34.19	20230710	3300	20.45	20231024	4.36	N	104200	500	74 억	43983	N	N	N	N
133	20240709	130747	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4015	-30	5	-0.74	387763855	97118	40.83	4015	4060	3960	5250	2835	4045	3992.71	0.30	18925	4158	4101	4003	3946	3848	4130	3975	74	1205	500	2580	5	1	14827550	595	-11.74	0.75	12	0.65	-342.00	5346.00	6040	20230710	-33.53	3300	20231024	21.67	5840	-31.25	20240307	3625	10.76	20240530	6040	-33.53	20230710	3300	21.67	20231024	4.36	N	104200	500	74 억	43983	N	N	N	N
134	20240709	120748	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3990	-55	5	-1.36	313787975	78529	33.02	4015	4060	3960	5250	2835	4045	3995.82	0.30	13919	4158	4101	4003	3946	3848	4130	3975	74	1205	500	2580	5	1	14827550	592	-11.67	0.75	12	0.53	-342.00	5346.00	6040	20230710	-33.94	3300	20231024	20.91	5840	-31.68	20240307	3625	10.07	20240530	6040	-33.94	20230710	3300	20.91	20231024	4.36	N	104200	500	74 억	43983	N	N	N	N
135	20240709	110748	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3980	-65	5	-1.61	285301095	71364	30.00	4015	4060	3960	5250	2835	4045	3997.83	0.30	15939	4158	4101	4003	3946	3848	4130	3975	74	1205	500	2580	5	1	14827550	590	-11.64	0.74	12	0.48	-342.00	5346.00	6040	20230710	-34.11	3300	20231024	20.61	5840	-31.85	20240307	3625	9.79	20240530	6040	-34.11	20230710	3300	20.61	20231024	4.36	N	104200	500	74 억	43983	N	N	N	N
136	20240709	100745	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4010	-35	5	-0.87	208084275	51966	21.85	4015	4060	3985	5250	2835	4045	4004.24	0.30	14616	4158	4101	4003	3946	3848	4130	3975	74	1205	500	2580	5	1	14827550	595	-11.73	0.75	12	0.35	-342.00	5346.00	6040	20230710	-33.61	3300	20231024	21.52	5840	-31.34	20240307	3625	10.62	20240530	6040	-33.61	20230710	3300	21.52	20231024	4.36	N	104200	500	74 억	43983	N	N	N	N
137	20240709	090744	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4045	0	3	0.00	63508185	15788	6.64	4015	4060	3985	5250	2835	4045	4022.56	0.30	-2579	4158	4101	4003	3946	3848	4130	3975	74	1205	500	2580	5	1	14827550	600	-11.83	0.76	12	0.11	-342.00	5346.00	6040	20230710	-33.03	3300	20231024	22.58	5840	-30.74	20240307	3625	11.59	20240530	6040	-33.03	20230710	3300	22.58	20231024	4.36	N	104200	500	74 억	43983	N	N	N	N
138	20240708	160739	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4045	0	3	0.00	929824620	233339	53.74	3995	4060	3905	5250	2835	4045	3984.54	0.38	-16915	4145	4095	3995	3945	3845	4120	3970	74	1205	500	2580	5	1	14827550	600	-11.83	0.76	12	1.57	-342.00	5346.00	6040	20230710	-33.03	3300	20231024	22.58	5840	-30.74	20240307	3625	11.59	20240530	6040	-33.03	20230710	3300	22.58	20231024	4.48	N	104200	500	74 억	56864	N	N	N	N
139	20240708	150740	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3985	-60	5	-1.48	743007215	186928	43.05	3995	4060	3905	5250	2835	4045	3974.78	0.38	-12876	4145	4095	3995	3945	3845	4120	3970	74	1205	500	2580	5	1	14827550	591	-11.65	0.75	12	1.26	-342.00	5346.00	6040	20230710	-34.02	3300	20231024	20.76	5840	-31.76	20240307	3625	9.93	20240530	6040	-34.02	20230710	3300	20.76	20231024	4.48	N	104200	500	74 억	56864	N	N	N	N
140	20240708	140742	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3970	-75	5	-1.85	601847925	151605	34.92	3995	4060	3905	5250	2835	4045	3969.78	0.38	-17063	4145	4095	3995	3945	3845	4120	3970	74	1205	500	2580	5	1	14827550	589	-11.61	0.74	12	1.02	-342.00	5346.00	6040	20230710	-34.27	3300	20231024	20.30	5840	-32.02	20240307	3625	9.52	20240530	6040	-34.27	20230710	3300	20.30	20231024	4.48	N	104200	500	74 억	56864	N	N	N	N
141	20240708	130739	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3950	-95	5	-2.35	562507155	141749	32.65	3995	4060	3905	5250	2835	4045	3968.26	0.38	-15403	4145	4095	3995	3945	3845	4120	3970	74	1205	500	2580	5	1	14827550	586	-11.55	0.74	12	0.96	-342.00	5346.00	6040	20230710	-34.60	3300	20231024	19.70	5840	-32.36	20240307	3625	8.97	20240530	6040	-34.60	20230710	3300	19.70	20231024	4.48	N	104200	500	74 억	56864	N	N	N	N
142	20240708	120740	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3975	-70	5	-1.73	538242065	135620	31.24	3995	4060	3905	5250	2835	4045	3968.68	0.38	-14863	4145	4095	3995	3945	3845	4120	3970	74	1205	500	2580	5	1	14827550	589	-11.62	0.74	12	0.91	-342.00	5346.00	6040	20230710	-34.19	3300	20231024	20.45	5840	-31.93	20240307	3625	9.66	20240530	6040	-34.19	20230710	3300	20.45	20231024	4.48	N	104200	500	74 억	56864	N	N	N	N
143	20240708	110738	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4020	-25	5	-0.62	510398195	128596	29.62	3995	4060	3905	5250	2835	4045	3968.93	0.38	-14062	4145	4095	3995	3945	3845	4120	3970	74	1205	500	2580	5	1	14827550	596	-11.75	0.75	12	0.87	-342.00	5346.00	6040	20230710	-33.44	3300	20231024	21.82	5840	-31.16	20240307	3625	10.90	20240530	6040	-33.44	20230710	3300	21.82	20231024	4.48	N	104200	500	74 억	56864	N	N	N	N
144	20240708	100738	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3930	-115	5	-2.84	247734460	62679	14.44	3995	4000	3920	5250	2835	4045	3952.24	0.38	-2131	4145	4095	3995	3945	3845	4120	3970	74	1205	500	2580	5	1	14827550	583	-11.49	0.74	12	0.42	-342.00	5346.00	6040	20230710	-34.93	3300	20231024	19.09	5840	-32.71	20240307	3625	8.41	20240530	6040	-34.93	20230710	3300	19.09	20231024	4.48	N	104200	500	74 억	56864	N	N	N	N
145	20240708	090738	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3985	-60	5	-1.48	142183930	35914	8.27	3995	4000	3920	5250	2835	4045	3958.71	0.38	-833	4145	4095	3995	3945	3845	4120	3970	74	1205	500	2580	5	1	14827550	591	-11.65	0.75	12	0.24	-342.00	5346.00	6040	20230710	-34.02	3300	20231024	20.76	5840	-31.76	20240307	3625	9.93	20240530	6040	-34.02	20230710	3300	20.76	20231024	4.48	N	104200	500	74 억	56864	N	N	N	N
146	20240705	160735	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4045	15	2	0.37	1282854550	324367	7.39	4045	4045	3895	5230	2825	4030	3952.74	0.35	4772	4996	4512	4096	3612	3196	4755	3855	74	1200	500	2570	5	1	14827550	600	-11.83	0.76	12	2.19	-342.00	5346.00	6040	20230710	-33.03	3300	20231024	22.58	5840	-30.74	20240307	3625	11.59	20240530	6040	-33.03	20230710	3300	22.58	20231024	4.53	N	104200	500	74 억	51564	N	N	N	N
147	20240705	150738	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3925	-105	5	-2.61	1037949600	263088	5.99	4045	4045	3895	5230	2825	4030	3945.17	0.35	-767	4996	4512	4096	3612	3196	4755	3855	74	1200	500	2570	5	1	14827550	582	-11.48	0.73	12	1.77	-342.00	5346.00	6040	20230710	-35.02	3300	20231024	18.94	5840	-32.79	20240307	3625	8.28	20240530	6040	-35.02	20230710	3300	18.94	20231024	4.53	N	104200	500	74 억	51564	N	N	N	N
148	20240705	140738	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3930	-100	5	-2.48	859728550	217689	4.96	4045	4045	3895	5230	2825	4030	3949.25	0.35	-7969	4996	4512	4096	3612	3196	4755	3855	74	1200	500	2570	5	1	14827550	583	-11.49	0.74	12	1.47	-342.00	5346.00	6040	20230710	-34.93	3300	20231024	19.09	5840	-32.71	20240307	3625	8.41	20240530	6040	-34.93	20230710	3300	19.09	20231024	4.53	N	104200	500	74 억	51564	N	N	N	N
149	20240705	130737	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3925	-105	5	-2.61	826935835	209352	4.77	4045	4045	3895	5230	2825	4030	3949.88	0.35	-7472	4996	4512	4096	3612	3196	4755	3855	74	1200	500	2570	5	1	14827550	582	-11.48	0.73	12	1.41	-342.00	5346.00	6040	20230710	-35.02	3300	20231024	18.94	5840	-32.79	20240307	3625	8.28	20240530	6040	-35.02	20230710	3300	18.94	20231024	4.53	N	104200	500	74 억	51564	N	N	N	N
150	20240705	120737	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3935	-95	5	-2.36	751466170	190113	4.33	4045	4045	3895	5230	2825	4030	3952.63	0.35	-4563	4996	4512	4096	3612	3196	4755	3855	74	1200	500	2570	5	1	14827550	583	-11.51	0.74	12	1.28	-342.00	5346.00	6040	20230710	-34.85	3300	20231024	19.24	5840	-32.62	20240307	3625	8.55	20240530	6040	-34.85	20230710	3300	19.24	20231024	4.53	N	104200	500	74 억	51564	N	N	N	N
151	20240705	110735	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3935	-95	5	-2.36	613763325	154904	3.53	4045	4045	3910	5230	2825	4030	3962.11	0.35	4894	4996	4512	4096	3612	3196	4755	3855	74	1200	500	2570	5	1	14827550	583	-11.51	0.74	12	1.04	-342.00	5346.00	6040	20230710	-34.85	3300	20231024	19.24	5840	-32.62	20240307	3625	8.55	20240530	6040	-34.85	20230710	3300	19.24	20231024	4.53	N	104200	500	74 억	51564	N	N	N	N
152	20240705	100735	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3920	-110	5	-2.73	519300070	130814	2.98	4045	4045	3920	5230	2825	4030	3969.64	0.35	6944	4996	4512	4096	3612	3196	4755	3855	74	1200	500	2570	5	1	14827550	581	-11.46	0.73	12	0.88	-342.00	5346.00	6040	20230710	-35.10	3300	20231024	18.79	5840	-32.88	20240307	3625	8.14	20240530	6040	-35.10	20230710	3300	18.79	20231024	4.53	N	104200	500	74 억	51564	N	N	N	N
153	20240705	090736	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3985	-45	5	-1.12	200559580	50080	1.14	4045	4045	3930	5230	2825	4030	4004.65	0.35	-10323	4996	4512	4096	3612	3196	4755	3855	74	1200	500	2570	5	1	14827550	591	-11.65	0.75	12	0.34	-342.00	5346.00	6040	20230710	-34.02	3300	20231024	20.76	5840	-31.76	20240307	3625	9.93	20240530	6040	-34.02	20230710	3300	20.76	20231024	4.53	N	104200	500	74 억	51564	N	N	N	N
154	20240704	160732	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4030	320	2	8.63	18878705095	4366786	8995.15	3680	4580	3680	4820	2600	3710	4323.39	0.48	-3344	3903	3806	3758	3661	3613	3782	3637	74	1110	500	2370	5	1	14827550	598	-11.78	0.75	12	29.45	-342.00	5346.00	6040	20230710	-33.28	3300	20231024	22.12	5840	-30.99	20240307	3625	11.17	20240530	6040	-33.28	20230710	3300	22.12	20231024	4.53	N	104200	500	74 억	70464	N	N	N	N
155	20240704	150735	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3990	280	2	7.55	18607777420	4298875	8855.26	3680	4580	3680	4820	2600	3710	4328.54	0.48	-9788	3903	3806	3758	3661	3613	3782	3637	74	1110	500	2370	5	1	14827550	592	-11.67	0.75	12	28.99	-342.00	5346.00	6040	20230710	-33.94	3300	20231024	20.91	5840	-31.68	20240307	3625	10.07	20240530	6040	-33.94	20230710	3300	20.91	20231024	4.53	N	104200	500	74 억	70464	N	N	N	N
156	20240704	140735	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4175	465	2	12.53	16330597645	3735635	7695.04	3680	4580	3680	4820	2600	3710	4371.59	0.48	-32600	3903	3806	3758	3661	3613	3782	3637	74	1110	500	2370	5	1	14827550	619	-12.21	0.78	12	25.19	-342.00	5346.00	6040	20230710	-30.88	3300	20231024	26.52	5840	-28.51	20240307	3625	15.17	20240530	6040	-30.88	20230710	3300	26.52	20231024	4.53	N	104200	500	74 억	70464	N	N	N	N
157	20240704	130735	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4285	575	2	15.50	4374478530	1026212	2113.90	3680	4450	3680	4820	2600	3710	4262.80	0.48	-35489	3903	3806	3758	3661	3613	3782	3637	74	1110	500	2370	5	1	14827550	635	-12.53	0.80	12	6.92	-342.00	5346.00	6040	20230710	-29.06	3300	20231024	29.85	5840	-26.63	20240307	3625	18.21	20240530	6040	-29.06	20230710	3300	29.85	20231024	4.53	N	104200	500	74 억	70464	N	N	N	N
158	20240704	120734	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3820	110	2	2.96	181735595	48586	100.08	3680	3860	3680	4820	2600	3710	3740.56	0.48	15634	3903	3806	3758	3661	3613	3782	3637	74	1110	500	2370	5	1	14827550	566	-11.17	0.71	12	0.33	-342.00	5346.00	6040	20230710	-36.75	3300	20231024	15.76	5840	-34.59	20240307	3625	5.38	20240530	6040	-36.75	20230710	3300	15.76	20231024	4.53	N	104200	500	74 억	70464	N	N	N	N
159	20240704	110734	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3795	85	2	2.29	156996135	42115	86.75	3680	3860	3680	4820	2600	3710	3727.84	0.48	16793	3903	3806	3758	3661	3613	3782	3637	74	1110	500	2370	5	1	14827550	563	-11.10	0.71	12	0.28	-342.00	5346.00	6040	20230710	-37.17	3300	20231024	15.00	5840	-35.02	20240307	3625	4.69	20240530	6040	-37.17	20230710	3300	15.00	20231024	4.53	N	104200	500	74 억	70464	N	N	N	N
160	20240704	100734	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3725	15	2	0.40	133370735	35897	73.94	3680	3765	3680	4820	2600	3710	3715.39	0.48	16780	3903	3806	3758	3661	3613	3782	3637	74	1110	500	2370	5	1	14827550	552	-10.89	0.70	12	0.24	-342.00	5346.00	6040	20230710	-38.33	3300	20231024	12.88	5840	-36.22	20240307	3625	2.76	20240530	6040	-38.33	20230710	3300	12.88	20231024	4.53	N	104200	500	74 억	70464	N	N	N	N
161	20240704	090735	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3745	35	2	0.94	55564900	15012	30.92	3680	3745	3680	4820	2600	3710	3701.31	0.48	8558	3903	3806	3758	3661	3613	3782	3637	74	1110	500	2370	5	1	14827550	555	-10.95	0.70	12	0.10	-342.00	5346.00	6040	20230710	-38.00	3300	20231024	13.48	5840	-35.87	20240307	3625	3.31	20240530	6040	-38.00	20230710	3300	13.48	20231024	4.53	N	104200	500	74 억	70464	N	N	N	N
162	20240703	160730	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3710	-165	5	-4.26	177131385	46939	192.67	3845	3855	3710	5030	2715	3875	3773.80	0.53	-8630	3998	3936	3883	3821	3768	3910	3795	74	1155	500	2480	5	1	14827550	550	-10.85	0.69	12	0.32	-342.00	5346.00	6040	20230710	-38.58	3300	20231024	12.42	5840	-36.47	20240307	3625	2.34	20240530	6040	-38.58	20230710	3300	12.42	20231024	4.57	N	104200	500	74 억	79074	N	N	N	N
163	20240703	150733	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3765	-110	5	-2.84	143100600	37793	155.12	3845	3855	3745	5030	2715	3875	3786.43	0.53	-8922	3998	3936	3883	3821	3768	3910	3795	74	1155	500	2480	5	1	14827550	558	-11.01	0.70	12	0.25	-342.00	5346.00	6040	20230710	-37.67	3300	20231024	14.09	5840	-35.53	20240307	3625	3.86	20240530	6040	-37.67	20230710	3300	14.09	20231024	4.57	N	104200	500	74 억	79074	N	N	N	N
164	20240703	140733	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3765	-110	5	-2.84	128855640	34002	139.56	3845	3855	3745	5030	2715	3875	3789.65	0.53	-9167	3998	3936	3883	3821	3768	3910	3795	74	1155	500	2480	5	1	14827550	558	-11.01	0.70	12	0.23	-342.00	5346.00	6040	20230710	-37.67	3300	20231024	14.09	5840	-35.53	20240307	3625	3.86	20240530	6040	-37.67	20230710	3300	14.09	20231024	4.57	N	104200	500	74 억	79074	N	N	N	N
165	20240703	130732	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3765	-110	5	-2.84	123950315	32696	134.20	3845	3855	3745	5030	2715	3875	3790.99	0.53	-8919	3998	3936	3883	3821	3768	3910	3795	74	1155	500	2480	5	1	14827550	558	-11.01	0.70	12	0.22	-342.00	5346.00	6040	20230710	-37.67	3300	20231024	14.09	5840	-35.53	20240307	3625	3.86	20240530	6040	-37.67	20230710	3300	14.09	20231024	4.57	N	104200	500	74 억	79074	N	N	N	N
166	20240703	120731	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3760	-115	5	-2.97	120853740	31873	130.83	3845	3855	3745	5030	2715	3875	3791.73	0.53	-8582	3998	3936	3883	3821	3768	3910	3795	74	1155	500	2480	5	1	14827550	558	-10.99	0.70	12	0.21	-342.00	5346.00	6040	20230710	-37.75	3300	20231024	13.94	5840	-35.62	20240307	3625	3.72	20240530	6040	-37.75	20230710	3300	13.94	20231024	4.57	N	104200	500	74 억	79074	N	N	N	N
167	20240703	110734	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3760	-115	5	-2.97	106192125	27964	114.78	3845	3855	3745	5030	2715	3875	3797.46	0.53	-9567	3998	3936	3883	3821	3768	3910	3795	74	1155	500	2480	5	1	14827550	558	-10.99	0.70	12	0.19	-342.00	5346.00	6040	20230710	-37.75	3300	20231024	13.94	5840	-35.62	20240307	3625	3.72	20240530	6040	-37.75	20230710	3300	13.94	20231024	4.57	N	104200	500	74 억	79074	N	N	N	N
168	20240703	100734	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3785	-90	5	-2.32	70658490	18519	76.01	3845	3855	3780	5030	2715	3875	3815.46	0.53	-5380	3998	3936	3883	3821	3768	3910	3795	74	1155	500	2480	5	1	14827550	561	-11.07	0.71	12	0.12	-342.00	5346.00	6040	20230710	-37.33	3300	20231024	14.70	5840	-35.19	20240307	3625	4.41	20240530	6040	-37.33	20230710	3300	14.70	20231024	4.57	N	104200	500	74 억	79074	N	N	N	N
169	20240703	090731	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3815	-60	5	-1.55	17515055	4566	18.74	3845	3845	3805	5030	2715	3875	3835.97	0.53	11	3998	3936	3883	3821	3768	3910	3795	74	1155	500	2480	5	1	14827550	566	-11.15	0.71	12	0.03	-342.00	5346.00	6040	20230710	-36.84	3300	20231024	15.61	5840	-34.67	20240307	3625	5.24	20240530	6040	-36.84	20230710	3300	15.61	20231024	4.57	N	104200	500	74 억	79074	N	N	N	N
170	20240702	160729	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3875	-65	5	-1.65	93410730	24181	101.86	3940	3945	3830	5120	2760	3940	3862.98	0.56	-4470	4003	3971	3918	3886	3833	3987	3902	74	1180	500	2520	5	1	14827550	575	-11.33	0.72	12	0.16	-342.00	5346.00	6040	20230710	-35.84	3300	20231024	17.42	5840	-33.65	20240307	3625	6.90	20240530	6040	-35.84	20230710	3300	17.42	20231024	4.62	N	104200	500	74 억	83544	N	N	N	N
171	20240702	150730	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3845	-95	5	-2.41	83013700	21479	90.48	3940	3945	3830	5120	2760	3940	3864.88	0.56	-4375	4003	3971	3918	3886	3833	3987	3902	74	1180	500	2520	5	1	14827550	570	-11.24	0.72	12	0.14	-342.00	5346.00	6040	20230710	-36.34	3300	20231024	16.52	5840	-34.16	20240307	3625	6.07	20240530	6040	-36.34	20230710	3300	16.52	20231024	4.62	N	104200	500	74 억	83544	N	N	N	N
172	20240702	140731	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3875	-65	5	-1.65	65904155	17030	71.74	3940	3945	3830	5120	2760	3940	3869.89	0.56	-4505	4003	3971	3918	3886	3833	3987	3902	74	1180	500	2520	5	1	14827550	575	-11.33	0.72	12	0.11	-342.00	5346.00	6040	20230710	-35.84	3300	20231024	17.42	5840	-33.65	20240307	3625	6.90	20240530	6040	-35.84	20230710	3300	17.42	20231024	4.62	N	104200	500	74 억	83544	N	N	N	N
173	20240702	130731	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3875	-65	5	-1.65	63893635	16510	69.55	3940	3945	3830	5120	2760	3940	3870.00	0.56	-4245	4003	3971	3918	3886	3833	3987	3902	74	1180	500	2520	5	1	14827550	575	-11.33	0.72	12	0.11	-342.00	5346.00	6040	20230710	-35.84	3300	20231024	17.42	5840	-33.65	20240307	3625	6.90	20240530	6040	-35.84	20230710	3300	17.42	20231024	4.62	N	104200	500	74 억	83544	N	N	N	N
174	20240702	120731	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3865	-75	5	-1.90	61912755	15998	67.39	3940	3945	3830	5120	2760	3940	3870.03	0.56	-3834	4003	3971	3918	3886	3833	3987	3902	74	1180	500	2520	5	1	14827550	573	-11.30	0.72	12	0.11	-342.00	5346.00	6040	20230710	-36.01	3300	20231024	17.12	5840	-33.82	20240307	3625	6.62	20240530	6040	-36.01	20230710	3300	17.12	20231024	4.62	N	104200	500	74 억	83544	N	N	N	N
175	20240702	110730	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3845	-95	5	-2.41	52775210	13629	57.41	3940	3945	3830	5120	2760	3940	3872.27	0.56	-3632	4003	3971	3918	3886	3833	3987	3902	74	1180	500	2520	5	1	14827550	570	-11.24	0.72	12	0.09	-342.00	5346.00	6040	20230710	-36.34	3300	20231024	16.52	5840	-34.16	20240307	3625	6.07	20240530	6040	-36.34	20230710	3300	16.52	20231024	4.62	N	104200	500	74 억	83544	N	N	N	N
176	20240702	100731	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3870	-70	5	-1.78	44048320	11360	47.85	3940	3945	3830	5120	2760	3940	3877.49	0.56	-3936	4003	3971	3918	3886	3833	3987	3902	74	1180	500	2520	5	1	14827550	574	-11.32	0.72	12	0.08	-342.00	5346.00	6040	20230710	-35.93	3300	20231024	17.27	5840	-33.73	20240307	3625	6.76	20240530	6040	-35.93	20230710	3300	17.27	20231024	4.62	N	104200	500	74 억	83544	N	N	N	N
177	20240702	090732	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3940	0	3	0.00	7048660	1789	7.54	3940	3940	3940	5120	2760	3940	3940.00	0.56	-912	4003	3971	3918	3886	3833	3987	3902	74	1180	500	2520	5	1	14827550	584	-11.52	0.74	12	0.01	-342.00	5346.00	6040	20230710	-34.77	3300	20231024	19.39	5840	-32.53	20240307	3625	8.69	20240530	6040	-34.77	20230710	3300	19.39	20231024	4.62	N	104200	500	74 억	83544	N	N	N	N
178	20240701	160728	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3940	25	2	0.64	91711030	23477	129.02	3875	3950	3865	5080	2745	3915	3906.28	0.51	7289	4008	3961	3923	3876	3838	3985	3900	74	1165	500	2500	5	1	14827550	584	-11.52	0.74	12	0.16	-342.00	5346.00	6040	20230710	-34.77	3300	20231024	19.39	5840	-32.53	20240307	3625	8.69	20240530	6040	-34.77	20230710	3300	19.39	20231024	4.67	N	104200	500	74 억	75133	N	N	N	N
179	20240701	150730	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3935	20	2	0.51	80241680	20550	112.94	3875	3950	3865	5080	2745	3915	3904.70	0.51	7151	4008	3961	3923	3876	3838	3985	3900	74	1165	500	2500	5	1	14827550	583	-11.51	0.74	12	0.14	-342.00	5346.00	6040	20230710	-34.85	3300	20231024	19.24	5840	-32.62	20240307	3625	8.55	20240530	6040	-34.85	20230710	3300	19.24	20231024	4.67	N	104200	500	74 억	75133	N	N	N	N
180	20240701	140728	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3920	5	2	0.13	63579225	16312	89.65	3875	3930	3865	5080	2745	3915	3897.70	0.51	5146	4008	3961	3923	3876	3838	3985	3900	74	1165	500	2500	5	1	14827550	581	-11.46	0.73	12	0.11	-342.00	5346.00	6040	20230710	-35.10	3300	20231024	18.79	5840	-32.88	20240307	3625	8.14	20240530	6040	-35.10	20230710	3300	18.79	20231024	4.67	N	104200	500	74 억	75133	N	N	N	N
181	20240701	130729	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3920	5	2	0.13	47976285	12317	67.69	3875	3930	3865	5080	2745	3915	3895.13	0.51	3032	4008	3961	3923	3876	3838	3985	3900	74	1165	500	2500	5	1	14827550	581	-11.46	0.73	12	0.08	-342.00	5346.00	6040	20230710	-35.10	3300	20231024	18.79	5840	-32.88	20240307	3625	8.14	20240530	6040	-35.10	20230710	3300	18.79	20231024	4.67	N	104200	500	74 억	75133	N	N	N	N
182	20240701	120730	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3910	-5	5	-0.13	45126935	11591	63.70	3875	3930	3865	5080	2745	3915	3893.27	0.51	3119	4008	3961	3923	3876	3838	3985	3900	74	1165	500	2500	5	1	14827550	580	-11.43	0.73	12	0.08	-342.00	5346.00	6040	20230710	-35.26	3300	20231024	18.48	5840	-33.05	20240307	3625	7.86	20240530	6040	-35.26	20230710	3300	18.48	20231024	4.67	N	104200	500	74 억	75133	N	N	N	N
183	20240701	110728	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3910	-5	5	-0.13	40834415	10495	57.68	3875	3930	3865	5080	2745	3915	3890.84	0.51	2550	4008	3961	3923	3876	3838	3985	3900	74	1165	500	2500	5	1	14827550	580	-11.43	0.73	12	0.07	-342.00	5346.00	6040	20230710	-35.26	3300	20231024	18.48	5840	-33.05	20240307	3625	7.86	20240530	6040	-35.26	20230710	3300	18.48	20231024	4.67	N	104200	500	74 억	75133	N	N	N	N
184	20240701	100727	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3910	-5	5	-0.13	35392330	9102	50.02	3875	3930	3865	5080	2745	3915	3888.41	0.51	2496	4008	3961	3923	3876	3838	3985	3900	74	1165	500	2500	5	1	14827550	580	-11.43	0.73	12	0.06	-342.00	5346.00	6040	20230710	-35.26	3300	20231024	18.48	5840	-33.05	20240307	3625	7.86	20240530	6040	-35.26	20230710	3300	18.48	20231024	4.67	N	104200	500	74 억	75133	N	N	N	N
185	20240701	090725	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3900	-15	5	-0.38	22012730	5679	31.21	3875	3900	3865	5080	2745	3915	3876.16	0.51	2100	4008	3961	3923	3876	3838	3985	3900	74	1165	500	2500	5	1	14827550	578	-11.40	0.73	12	0.04	-342.00	5346.00	6040	20230710	-35.43	3300	20231024	18.18	5840	-33.22	20240307	3625	7.59	20240530	6040	-35.43	20230710	3300	18.18	20231024	4.67	N	104200	500	74 억	75133	N	N	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History