KissMeData/148780/price/prices-20240701.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240731	160905	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1184	-9	5	-0.75	103923807	88198	22.84	1190	1200	1166	1550	836	1193	1178.30	0.91	8885	1371	1282	1230	1141	1089	1256	1115	157	357	500	710	1	1	31445725	372	51.48	3.02	12	0.28	23.00	392.00	2180	20240124	-45.69	790	20231024	49.87	2180	-45.69	20240124	1166	1.54	20240731	2180	-45.69	20240124	790	49.87	20231024	0.88	N	148780	500	157 억	286258	N	N	N	N
3	20240731	150917	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1185	-8	5	-0.67	99818078	84722	21.94	1190	1200	1166	1550	836	1193	1178.18	0.91	7159	1371	1282	1230	1141	1089	1256	1115	157	357	500	710	1	1	31445725	373	51.52	3.02	12	0.27	23.00	392.00	2180	20240124	-45.64	790	20231024	50.00	2180	-45.64	20240124	1166	1.63	20240731	2180	-45.64	20240124	790	50.00	20231024	0.88	N	148780	500	157 억	286258	N	N	N	N
4	20240731	140917	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1176	-17	5	-1.42	74128919	62795	16.26	1190	1200	1168	1550	836	1193	1180.49	0.91	1382	1371	1282	1230	1141	1089	1256	1115	157	357	500	710	1	1	31445725	370	51.13	3.00	12	0.20	23.00	392.00	2180	20240124	-46.06	790	20231024	48.86	2180	-46.06	20240124	1168	0.68	20240731	2180	-46.06	20240124	790	48.86	20231024	0.88	N	148780	500	157 억	286258	N	N	N	N
5	20240731	130913	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1176	-17	5	-1.42	63093938	53396	13.83	1190	1200	1168	1550	836	1193	1181.62	0.91	943	1371	1282	1230	1141	1089	1256	1115	157	357	500	710	1	1	31445725	370	51.13	3.00	12	0.17	23.00	392.00	2180	20240124	-46.06	790	20231024	48.86	2180	-46.06	20240124	1168	0.68	20240731	2180	-46.06	20240124	790	48.86	20231024	0.88	N	148780	500	157 억	286258	N	N	N	N
6	20240731	120913	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1172	-21	5	-1.76	56540365	47846	12.39	1190	1200	1168	1550	836	1193	1181.72	0.91	1434	1371	1282	1230	1141	1089	1256	1115	157	357	500	710	1	1	31445725	369	50.96	2.99	12	0.15	23.00	392.00	2180	20240124	-46.24	790	20231024	48.35	2180	-46.24	20240124	1168	0.34	20240731	2180	-46.24	20240124	790	48.35	20231024	0.88	N	148780	500	157 억	286258	N	N	N	N
7	20240731	110916	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1187	-6	5	-0.50	50785598	42960	11.12	1190	1200	1168	1550	836	1193	1182.16	0.91	1061	1371	1282	1230	1141	1089	1256	1115	157	357	500	710	1	1	31445725	373	51.61	3.03	12	0.14	23.00	392.00	2180	20240124	-45.55	790	20231024	50.25	2180	-45.55	20240124	1168	1.63	20240731	2180	-45.55	20240124	790	50.25	20231024	0.88	N	148780	500	157 억	286258	N	N	N	N
8	20240731	100913	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1193	0	3	0.00	46290595	39185	10.15	1190	1200	1168	1550	836	1193	1181.33	0.91	2458	1371	1282	1230	1141	1089	1256	1115	157	357	500	710	1	1	31445725	375	51.87	3.04	12	0.12	23.00	392.00	2180	20240124	-45.28	790	20231024	51.01	2180	-45.28	20240124	1168	2.14	20240731	2180	-45.28	20240124	790	51.01	20231024	0.88	N	148780	500	157 억	286258	N	N	N	N
9	20240731	090911	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1193	0	3	0.00	2022894	1699	0.44	1190	1193	1184	1550	836	1193	1190.64	0.91	-425	1371	1282	1230	1141	1089	1256	1115	157	357	500	710	1	1	31445725	375	51.87	3.04	12	0.01	23.00	392.00	2180	20240124	-45.28	790	20231024	51.01	2180	-45.28	20240124	1178	1.27	20240730	2180	-45.28	20240124	790	51.01	20231024	0.88	N	148780	500	157 억	286258	N	N	N	N
10	20240730	160850	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1193	-29	5	-2.37	474688218	386168	482.72	1221	1319	1178	1588	856	1222	1229.29	1.12	-61322	1285	1253	1228	1196	1171	1241	1184	157	366	500	730	1	1	31445725	375	51.87	3.04	12	1.23	23.00	392.00	2180	20240124	-45.28	790	20231024	51.01	2180	-45.28	20240124	1178	1.27	20240730	2180	-45.28	20240124	790	51.01	20231024	0.88	N	148780	500	157 억	350988	N	N	N	N
11	20240730	150907	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1191	-31	5	-2.54	465098402	378125	472.67	1221	1319	1178	1588	856	1222	1230.01	1.12	-65016	1285	1253	1228	1196	1171	1241	1184	157	366	500	730	1	1	31445725	375	51.78	3.04	12	1.20	23.00	392.00	2180	20240124	-45.37	790	20231024	50.76	2180	-45.37	20240124	1178	1.10	20240730	2180	-45.37	20240124	790	50.76	20231024	0.88	N	148780	500	157 억	350988	N	N	N	N
12	20240730	140856	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1185	-37	5	-3.03	448039496	363806	454.77	1221	1319	1178	1588	856	1222	1231.53	1.12	-61020	1285	1253	1228	1196	1171	1241	1184	157	366	500	730	1	1	31445725	373	51.52	3.02	12	1.16	23.00	392.00	2180	20240124	-45.64	790	20231024	50.00	2180	-45.64	20240124	1178	0.59	20240730	2180	-45.64	20240124	790	50.00	20231024	0.88	N	148780	500	157 억	350988	N	N	N	N
13	20240730	130901	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1186	-36	5	-2.95	431100308	349516	436.91	1221	1319	1178	1588	856	1222	1233.42	1.12	-61020	1285	1253	1228	1196	1171	1241	1184	157	366	500	730	1	1	31445725	373	51.57	3.03	12	1.11	23.00	392.00	2180	20240124	-45.60	790	20231024	50.13	2180	-45.60	20240124	1178	0.68	20240730	2180	-45.60	20240124	790	50.13	20231024	0.88	N	148780	500	157 억	350988	N	N	N	N
14	20240730	120853	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1184	-38	5	-3.11	419814314	340019	425.03	1221	1319	1178	1588	856	1222	1234.68	1.12	-61470	1285	1253	1228	1196	1171	1241	1184	157	366	500	730	1	1	31445725	372	51.48	3.02	12	1.08	23.00	392.00	2180	20240124	-45.69	790	20231024	49.87	2180	-45.69	20240124	1178	0.51	20240730	2180	-45.69	20240124	790	49.87	20231024	0.88	N	148780	500	157 억	350988	N	N	N	N
15	20240730	110901	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1192	-30	5	-2.45	403764048	326511	408.15	1221	1319	1178	1588	856	1222	1236.60	1.12	-62791	1285	1253	1228	1196	1171	1241	1184	157	366	500	730	1	1	31445725	375	51.83	3.04	12	1.04	23.00	392.00	2180	20240124	-45.32	790	20231024	50.89	2180	-45.32	20240124	1178	1.19	20240730	2180	-45.32	20240124	790	50.89	20231024	0.88	N	148780	500	157 억	350988	N	N	N	N
16	20240730	100905	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1200	-22	5	-1.80	47457191	39463	49.33	1221	1221	1191	1588	856	1222	1202.57	1.12	-13925	1285	1253	1228	1196	1171	1241	1184	157	366	500	730	1	1	31445725	377	52.17	3.06	12	0.13	23.00	392.00	2180	20240124	-44.95	790	20231024	51.90	2180	-44.95	20240124	1191	0.76	20240730	2180	-44.95	20240124	790	51.90	20231024	0.88	N	148780	500	157 억	350988	N	N	N	N
17	20240730	090909	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1209	-13	5	-1.06	5426600	4456	5.57	1221	1221	1209	1588	856	1222	1217.82	1.12	-1442	1285	1253	1228	1196	1171	1241	1184	157	366	500	730	1	1	31445725	380	52.57	3.08	12	0.01	23.00	392.00	2180	20240124	-44.54	790	20231024	53.04	2180	-44.54	20240124	1195	1.17	20240726	2180	-44.54	20240124	790	53.04	20231024	0.88	N	148780	500	157 억	350988	N	N	N	N
18	20240729	160848	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1222	2	2	0.16	94129443	76987	57.98	1225	1260	1203	1586	854	1220	1222.67	1.11	640	1260	1239	1217	1196	1174	1250	1207	157	366	500	730	1	1	31445725	384	53.13	3.12	12	0.24	23.00	392.00	2180	20240124	-43.94	790	20231024	54.68	2180	-43.94	20240124	1195	2.26	20240726	2180	-43.94	20240124	790	54.68	20231024	0.90	N	148780	500	157 억	350348	N	N	N	N
19	20240729	150903	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1220	0	3	0.00	92426378	75592	56.93	1225	1260	1203	1586	854	1220	1222.70	1.11	295	1260	1239	1217	1196	1174	1250	1207	157	366	500	730	1	1	31445725	384	53.04	3.11	12	0.24	23.00	392.00	2180	20240124	-44.04	790	20231024	54.43	2180	-44.04	20240124	1195	2.09	20240726	2180	-44.04	20240124	790	54.43	20231024	0.90	N	148780	500	157 억	350348	N	N	N	N
20	20240729	140907	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1222	2	2	0.16	71016556	58048	43.72	1225	1260	1203	1586	854	1220	1223.41	1.11	-1857	1260	1239	1217	1196	1174	1250	1207	157	366	500	730	1	1	31445725	384	53.13	3.12	12	0.18	23.00	392.00	2180	20240124	-43.94	790	20231024	54.68	2180	-43.94	20240124	1195	2.26	20240726	2180	-43.94	20240124	790	54.68	20231024	0.90	N	148780	500	157 억	350348	N	N	N	N
21	20240729	130907	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1221	1	2	0.08	60094167	49101	36.98	1225	1260	1203	1586	854	1220	1223.89	1.11	-6011	1260	1239	1217	1196	1174	1250	1207	157	366	500	730	1	1	31445725	384	53.09	3.11	12	0.16	23.00	392.00	2180	20240124	-43.99	790	20231024	54.56	2180	-43.99	20240124	1195	2.18	20240726	2180	-43.99	20240124	790	54.56	20231024	0.90	N	148780	500	157 억	350348	N	N	N	N
22	20240729	120904	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1220	0	3	0.00	52073662	42526	32.03	1225	1260	1203	1586	854	1220	1224.51	1.11	-4338	1260	1239	1217	1196	1174	1250	1207	157	366	500	730	1	1	31445725	384	53.04	3.11	12	0.14	23.00	392.00	2180	20240124	-44.04	790	20231024	54.43	2180	-44.04	20240124	1195	2.09	20240726	2180	-44.04	20240124	790	54.43	20231024	0.90	N	148780	500	157 억	350348	N	N	N	N
23	20240729	110856	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1230	10	2	0.82	42008017	34273	25.81	1225	1260	1203	1586	854	1220	1225.69	1.11	-1206	1260	1239	1217	1196	1174	1250	1207	157	366	500	730	1	1	31445725	387	53.48	3.14	12	0.11	23.00	392.00	2180	20240124	-43.58	790	20231024	55.70	2180	-43.58	20240124	1195	2.93	20240726	2180	-43.58	20240124	790	55.70	20231024	0.90	N	148780	500	157 억	350348	N	N	N	N
24	20240729	100853	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1231	11	2	0.90	29473041	24047	18.11	1225	1260	1203	1586	854	1220	1225.64	1.11	748	1260	1239	1217	1196	1174	1250	1207	157	366	500	730	1	1	31445725	387	53.52	3.14	12	0.08	23.00	392.00	2180	20240124	-43.53	790	20231024	55.82	2180	-43.53	20240124	1195	3.01	20240726	2180	-43.53	20240124	790	55.82	20231024	0.90	N	148780	500	157 억	350348	N	N	N	N
25	20240729	090853	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1258	38	2	3.11	18926047	15492	11.67	1225	1260	1203	1586	854	1220	1221.67	1.11	3184	1260	1239	1217	1196	1174	1250	1207	157	366	500	730	1	1	31445725	396	54.70	3.21	12	0.05	23.00	392.00	2180	20240124	-42.29	790	20231024	59.24	2180	-42.29	20240124	1195	5.27	20240726	2180	-42.29	20240124	790	59.24	20231024	0.90	N	148780	500	157 억	350348	N	N	N	N
26	20240726	160840	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1220	-9	5	-0.73	160624896	132572	111.74	1216	1238	1195	1597	861	1229	1211.60	1.02	33442	1261	1245	1224	1208	1187	1253	1216	157	368	500	730	1	1	31445725	384	53.04	3.11	12	0.42	23.00	392.00	2180	20240124	-44.04	790	20231024	54.43	2180	-44.04	20240124	1195	2.09	20240726	2180	-44.04	20240124	790	54.43	20231024	0.91	N	148780	500	157 억	319334	N	N	N	N
27	20240726	150848	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1220	-9	5	-0.73	151691021	125229	105.55	1216	1238	1195	1597	861	1229	1211.31	1.02	33589	1261	1245	1224	1208	1187	1253	1216	157	368	500	730	1	1	31445725	384	53.04	3.11	12	0.40	23.00	392.00	2180	20240124	-44.04	790	20231024	54.43	2180	-44.04	20240124	1195	2.09	20240726	2180	-44.04	20240124	790	54.43	20231024	0.91	N	148780	500	157 억	319334	N	N	N	N
28	20240726	140848	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1207	-22	5	-1.79	146186470	120685	101.72	1216	1238	1195	1597	861	1229	1211.31	1.02	32249	1261	1245	1224	1208	1187	1253	1216	157	368	500	730	1	1	31445725	380	52.48	3.08	12	0.38	23.00	392.00	2180	20240124	-44.63	790	20231024	52.78	2180	-44.63	20240124	1195	1.00	20240726	2180	-44.63	20240124	790	52.78	20231024	0.91	N	148780	500	157 억	319334	N	N	N	N
29	20240726	130851	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1215	-14	5	-1.14	99553000	81867	69.00	1216	1238	1200	1597	861	1229	1216.03	1.02	24067	1261	1245	1224	1208	1187	1253	1216	157	368	500	730	1	1	31445725	382	52.83	3.10	12	0.26	23.00	392.00	2180	20240124	-44.27	790	20231024	53.80	2180	-44.27	20240124	1200	1.25	20240726	2180	-44.27	20240124	790	53.80	20231024	0.91	N	148780	500	157 억	319334	N	N	N	N
30	20240726	120853	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1210	-19	5	-1.55	77370954	63555	53.57	1216	1238	1200	1597	861	1229	1217.39	1.02	21272	1261	1245	1224	1208	1187	1253	1216	157	368	500	730	1	1	31445725	380	52.61	3.09	12	0.20	23.00	392.00	2180	20240124	-44.50	790	20231024	53.16	2180	-44.50	20240124	1200	0.83	20240726	2180	-44.50	20240124	790	53.16	20231024	0.91	N	148780	500	157 억	319334	N	N	N	N
31	20240726	110854	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1226	-3	5	-0.24	48046690	39314	33.14	1216	1238	1215	1597	861	1229	1222.13	1.02	18373	1261	1245	1224	1208	1187	1253	1216	157	368	500	730	1	1	31445725	386	53.30	3.13	12	0.13	23.00	392.00	2180	20240124	-43.76	790	20231024	55.19	2180	-43.76	20240124	1203	1.91	20240725	2180	-43.76	20240124	790	55.19	20231024	0.91	N	148780	500	157 억	319334	N	N	N	N
32	20240726	100848	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1234	5	2	0.41	34131923	27917	23.53	1216	1238	1216	1597	861	1229	1222.62	1.02	19012	1261	1245	1224	1208	1187	1253	1216	157	368	500	730	1	1	31445725	388	53.65	3.15	12	0.09	23.00	392.00	2180	20240124	-43.39	790	20231024	56.20	2180	-43.39	20240124	1203	2.58	20240725	2180	-43.39	20240124	790	56.20	20231024	0.91	N	148780	500	157 억	319334	N	N	N	N
33	20240726	090845	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1216	-13	5	-1.06	3315440	2723	2.30	1216	1225	1216	1597	861	1229	1217.57	1.02	1836	1261	1245	1224	1208	1187	1253	1216	157	368	500	730	1	1	31445725	382	52.87	3.10	12	0.01	23.00	392.00	2180	20240124	-44.22	790	20231024	53.92	2180	-44.22	20240124	1203	1.08	20240725	2180	-44.22	20240124	790	53.92	20231024	0.91	N	148780	500	157 억	319334	N	N	N	N
34	20240725	160845	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1229	-16	5	-1.29	144770998	118565	112.65	1203	1240	1203	1618	872	1245	1221.03	0.94	22600	1291	1267	1256	1232	1221	1262	1227	157	373	500	740	1	1	31445725	386	53.43	3.14	12	0.38	23.00	392.00	2180	20240124	-43.62	790	20231024	55.57	2180	-43.62	20240124	1203	2.16	20240725	2180	-43.62	20240124	790	55.57	20231024	0.91	N	148780	500	157 억	295274	N	N	N	N
35	20240725	150856	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1222	-23	5	-1.85	141852230	116187	110.39	1203	1240	1203	1618	872	1245	1220.90	0.94	22942	1291	1267	1256	1232	1221	1262	1227	157	373	500	740	1	1	31445725	384	53.13	3.12	12	0.37	23.00	392.00	2180	20240124	-43.94	790	20231024	54.68	2180	-43.94	20240124	1203	1.58	20240725	2180	-43.94	20240124	790	54.68	20231024	0.91	N	148780	500	157 억	295274	N	N	N	N
36	20240725	140854	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1224	-21	5	-1.69	133905633	109695	104.22	1203	1240	1203	1618	872	1245	1220.71	0.94	22944	1291	1267	1256	1232	1221	1262	1227	157	373	500	740	1	1	31445725	385	53.22	3.12	12	0.35	23.00	392.00	2180	20240124	-43.85	790	20231024	54.94	2180	-43.85	20240124	1203	1.75	20240725	2180	-43.85	20240124	790	54.94	20231024	0.91	N	148780	500	157 억	295274	N	N	N	N
37	20240725	130847	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1220	-25	5	-2.01	123061155	100870	95.83	1203	1240	1203	1618	872	1245	1220.00	0.94	17422	1291	1267	1256	1232	1221	1262	1227	157	373	500	740	1	1	31445725	384	53.04	3.11	12	0.32	23.00	392.00	2180	20240124	-44.04	790	20231024	54.43	2180	-44.04	20240124	1203	1.41	20240725	2180	-44.04	20240124	790	54.43	20231024	0.91	N	148780	500	157 억	295274	N	N	N	N
38	20240725	120853	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1224	-21	5	-1.69	100634762	82549	78.43	1203	1240	1203	1618	872	1245	1219.09	0.94	9067	1291	1267	1256	1232	1221	1262	1227	157	373	500	740	1	1	31445725	385	53.22	3.12	12	0.26	23.00	392.00	2180	20240124	-43.85	790	20231024	54.94	2180	-43.85	20240124	1203	1.75	20240725	2180	-43.85	20240124	790	54.94	20231024	0.91	N	148780	500	157 억	295274	N	N	N	N
39	20240725	110849	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1215	-30	5	-2.41	99218799	81384	77.32	1203	1240	1203	1618	872	1245	1219.14	0.94	7967	1291	1267	1256	1232	1221	1262	1227	157	373	500	740	1	1	31445725	382	52.83	3.10	12	0.26	23.00	392.00	2180	20240124	-44.27	790	20231024	53.80	2180	-44.27	20240124	1203	1.00	20240725	2180	-44.27	20240124	790	53.80	20231024	0.91	N	148780	500	157 억	295274	N	N	N	N
40	20240725	100844	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1228	-17	5	-1.37	76114696	62404	59.29	1203	1240	1203	1618	872	1245	1219.71	0.94	3733	1291	1267	1256	1232	1221	1262	1227	157	373	500	740	1	1	31445725	386	53.39	3.13	12	0.20	23.00	392.00	2180	20240124	-43.67	790	20231024	55.44	2180	-43.67	20240124	1203	2.08	20240725	2180	-43.67	20240124	790	55.44	20231024	0.91	N	148780	500	157 억	295274	N	N	N	N
41	20240725	090842	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1235	-10	5	-0.80	16887604	13858	13.17	1203	1240	1203	1618	872	1245	1218.62	0.94	265	1291	1267	1256	1232	1221	1262	1227	157	373	500	740	1	1	31445725	388	53.70	3.15	12	0.04	23.00	392.00	2180	20240124	-43.35	790	20231024	56.33	2180	-43.35	20240124	1203	2.66	20240725	2180	-43.35	20240124	790	56.33	20231024	0.91	N	148780	500	157 억	295274	N	N	N	N
42	20240724	160840	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1245	-28	5	-2.20	128244982	101976	105.02	1252	1280	1245	1654	892	1273	1257.65	0.97	-9726	1306	1289	1273	1256	1240	1281	1248	157	381	500	760	1	1	31445725	391	54.13	3.18	12	0.32	23.00	392.00	2180	20240124	-42.89	790	20231024	57.59	2180	-42.89	20240124	1245	0.00	20240724	2180	-42.89	20240124	790	57.59	20231024	0.92	N	148780	500	157 억	305000	N	N	N	N
43	20240724	150852	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1261	-12	5	-0.94	107635334	85468	88.02	1252	1280	1248	1654	892	1273	1259.36	0.97	-6689	1306	1289	1273	1256	1240	1281	1248	157	381	500	760	1	1	31445725	397	54.83	3.22	12	0.27	23.00	392.00	2180	20240124	-42.16	790	20231024	59.62	2180	-42.16	20240124	1248	1.04	20240724	2180	-42.16	20240124	790	59.62	20231024	0.92	N	148780	500	157 억	305000	N	N	N	N
44	20240724	140848	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1255	-18	5	-1.41	76703714	60798	62.61	1252	1280	1252	1654	892	1273	1261.62	0.97	-4786	1306	1289	1273	1256	1240	1281	1248	157	381	500	760	1	1	31445725	395	54.57	3.20	12	0.19	23.00	392.00	2180	20240124	-42.43	790	20231024	58.86	2180	-42.43	20240124	1252	0.24	20240724	2180	-42.43	20240124	790	58.86	20231024	0.92	N	148780	500	157 억	305000	N	N	N	N
45	20240724	130853	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1271	-2	5	-0.16	47506055	37572	38.69	1252	1280	1252	1654	892	1273	1264.40	0.97	-6378	1306	1289	1273	1256	1240	1281	1248	157	381	500	760	1	1	31445725	400	55.26	3.24	12	0.12	23.00	392.00	2180	20240124	-41.70	790	20231024	60.89	2180	-41.70	20240124	1252	1.52	20240724	2180	-41.70	20240124	790	60.89	20231024	0.92	N	148780	500	157 억	305000	N	N	N	N
46	20240724	120851	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1264	-9	5	-0.71	23570251	18633	19.19	1252	1280	1252	1654	892	1273	1264.97	0.97	-1510	1306	1289	1273	1256	1240	1281	1248	157	381	500	760	1	1	31445725	397	54.96	3.22	12	0.06	23.00	392.00	2180	20240124	-42.02	790	20231024	60.00	2180	-42.02	20240124	1252	0.96	20240724	2180	-42.02	20240124	790	60.00	20231024	0.92	N	148780	500	157 억	305000	N	N	N	N
47	20240724	110849	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1273	0	3	0.00	18903310	14957	15.40	1252	1280	1252	1654	892	1273	1263.84	0.97	-1126	1306	1289	1273	1256	1240	1281	1248	157	381	500	760	1	1	31445725	400	55.35	3.25	12	0.05	23.00	392.00	2180	20240124	-41.61	790	20231024	61.14	2180	-41.61	20240124	1252	1.68	20240724	2180	-41.61	20240124	790	61.14	20231024	0.92	N	148780	500	157 억	305000	N	N	N	N
48	20240724	100913	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1278	5	2	0.39	16115341	12756	13.14	1252	1280	1252	1654	892	1273	1263.35	0.97	-1230	1306	1289	1273	1256	1240	1281	1248	157	381	500	760	1	1	31445725	402	55.57	3.26	12	0.04	23.00	392.00	2180	20240124	-41.38	790	20231024	61.77	2180	-41.38	20240124	1252	2.08	20240724	2180	-41.38	20240124	790	61.77	20231024	0.92	N	148780	500	157 억	305000	N	N	N	N
49	20240724	090840	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1258	-15	5	-1.18	8354780	6648	6.85	1252	1267	1252	1654	892	1273	1256.74	0.97	-577	1306	1289	1273	1256	1240	1281	1248	157	381	500	760	1	1	31445725	396	54.70	3.21	12	0.02	23.00	392.00	2180	20240124	-42.29	790	20231024	59.24	2180	-42.29	20240124	1252	0.48	20240724	2180	-42.29	20240124	790	59.24	20231024	0.92	N	148780	500	157 억	305000	N	N	N	N
50	20240723	160836	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1273	-1	5	-0.08	123267330	97099	49.54	1275	1290	1257	1656	892	1274	1269.50	0.99	-6816	1332	1302	1278	1248	1224	1291	1237	157	382	500	760	1	1	31445725	400	55.35	3.25	12	0.31	23.00	392.00	2180	20240124	-41.61	790	20231024	61.14	2180	-41.61	20240124	1254	1.52	20240722	2180	-41.61	20240124	790	61.14	20231024	0.90	N	148780	500	157 억	312296	N	N	N	N
51	20240723	150854	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1271	-3	5	-0.24	113870568	89665	45.75	1275	1290	1257	1656	892	1274	1269.96	0.99	-7613	1332	1302	1278	1248	1224	1291	1237	157	382	500	760	1	1	31445725	400	55.26	3.24	12	0.29	23.00	392.00	2180	20240124	-41.70	790	20231024	60.89	2180	-41.70	20240124	1254	1.36	20240722	2180	-41.70	20240124	790	60.89	20231024	0.90	N	148780	500	157 억	312296	N	N	N	N
52	20240723	140840	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1265	-9	5	-0.71	100151625	78805	40.21	1275	1290	1257	1656	892	1274	1270.88	0.99	-7305	1332	1302	1278	1248	1224	1291	1237	157	382	500	760	1	1	31445725	398	55.00	3.23	12	0.25	23.00	392.00	2180	20240124	-41.97	790	20231024	60.13	2180	-41.97	20240124	1254	0.88	20240722	2180	-41.97	20240124	790	60.13	20231024	0.90	N	148780	500	157 억	312296	N	N	N	N
53	20240723	130835	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1268	-6	5	-0.47	97521286	76732	39.15	1275	1290	1257	1656	892	1274	1270.93	0.99	-7634	1332	1302	1278	1248	1224	1291	1237	157	382	500	760	1	1	31445725	399	55.13	3.23	12	0.24	23.00	392.00	2180	20240124	-41.83	790	20231024	60.51	2180	-41.83	20240124	1254	1.12	20240722	2180	-41.83	20240124	790	60.51	20231024	0.90	N	148780	500	157 억	312296	N	N	N	N
54	20240723	120841	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1267	-7	5	-0.55	84146349	66140	33.74	1275	1290	1257	1656	892	1274	1272.25	0.99	-6520	1332	1302	1278	1248	1224	1291	1237	157	382	500	760	1	1	31445725	398	55.09	3.23	12	0.21	23.00	392.00	2180	20240124	-41.88	790	20231024	60.38	2180	-41.88	20240124	1254	1.04	20240722	2180	-41.88	20240124	790	60.38	20231024	0.90	N	148780	500	157 억	312296	N	N	N	N
55	20240723	110843	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1273	-1	5	-0.08	62945757	49469	25.24	1275	1290	1257	1656	892	1274	1272.43	0.99	-7078	1332	1302	1278	1248	1224	1291	1237	157	382	500	760	1	1	31445725	400	55.35	3.25	12	0.16	23.00	392.00	2180	20240124	-41.61	790	20231024	61.14	2180	-41.61	20240124	1254	1.52	20240722	2180	-41.61	20240124	790	61.14	20231024	0.90	N	148780	500	157 억	312296	N	N	N	N
56	20240723	100839	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1283	9	2	0.71	25575123	19997	10.20	1275	1290	1265	1656	892	1274	1278.95	0.99	-3092	1332	1302	1278	1248	1224	1291	1237	157	382	500	760	1	1	31445725	403	55.78	3.27	12	0.06	23.00	392.00	2180	20240124	-41.15	790	20231024	62.41	2180	-41.15	20240124	1254	2.31	20240722	2180	-41.15	20240124	790	62.41	20231024	0.90	N	148780	500	157 억	312296	N	N	N	N
57	20240723	090846	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1290	16	2	1.26	6366247	4979	2.54	1275	1290	1265	1656	892	1274	1278.62	0.99	1069	1332	1302	1278	1248	1224	1291	1237	157	382	500	760	1	1	31445725	406	56.09	3.29	12	0.02	23.00	392.00	2180	20240124	-40.83	790	20231024	63.29	2180	-40.83	20240124	1254	2.87	20240722	2180	-40.83	20240124	790	63.29	20231024	0.90	N	148780	500	157 억	312296	N	N	N	N
58	20240722	160832	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1274	-32	5	-2.45	249549171	196004	166.12	1306	1308	1254	1697	915	1306	1273.18	1.07	-23872	1358	1332	1304	1278	1250	1318	1264	157	391	500	780	1	1	31445725	401	55.39	3.25	12	0.62	23.00	392.00	2180	20240124	-41.56	790	20231024	61.27	2180	-41.56	20240124	1254	1.59	20240722	2180	-41.56	20240124	790	61.27	20231024	0.90	N	148780	500	157 억	336111	N	N	N	N
59	20240722	150839	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1268	-38	5	-2.91	235574841	184993	156.79	1306	1308	1254	1697	915	1306	1273.43	1.07	-25451	1358	1332	1304	1278	1250	1318	1264	157	391	500	780	1	1	31445725	399	55.13	3.23	12	0.59	23.00	392.00	2180	20240124	-41.83	790	20231024	60.51	2180	-41.83	20240124	1254	1.12	20240722	2180	-41.83	20240124	790	60.51	20231024	0.90	N	148780	500	157 억	336111	N	N	N	N
60	20240722	140844	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1274	-32	5	-2.45	205266796	161141	136.58	1306	1308	1254	1697	915	1306	1273.83	1.07	-34377	1358	1332	1304	1278	1250	1318	1264	157	391	500	780	1	1	31445725	401	55.39	3.25	12	0.51	23.00	392.00	2180	20240124	-41.56	790	20231024	61.27	2180	-41.56	20240124	1254	1.59	20240722	2180	-41.56	20240124	790	61.27	20231024	0.90	N	148780	500	157 억	336111	N	N	N	N
61	20240722	130840	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1274	-32	5	-2.45	200631516	157489	133.48	1306	1308	1254	1697	915	1306	1273.94	1.07	-34378	1358	1332	1304	1278	1250	1318	1264	157	391	500	780	1	1	31445725	401	55.39	3.25	12	0.50	23.00	392.00	2180	20240124	-41.56	790	20231024	61.27	2180	-41.56	20240124	1254	1.59	20240722	2180	-41.56	20240124	790	61.27	20231024	0.90	N	148780	500	157 억	336111	N	N	N	N
62	20240722	120838	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1269	-37	5	-2.83	177559060	139277	118.04	1306	1308	1254	1697	915	1306	1274.86	1.07	-35142	1358	1332	1304	1278	1250	1318	1264	157	391	500	780	1	1	31445725	399	55.17	3.24	12	0.44	23.00	392.00	2180	20240124	-41.79	790	20231024	60.63	2180	-41.79	20240124	1254	1.20	20240722	2180	-41.79	20240124	790	60.63	20231024	0.90	N	148780	500	157 억	336111	N	N	N	N
63	20240722	110836	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1270	-36	5	-2.76	159087113	124681	105.67	1306	1308	1254	1697	915	1306	1275.95	1.07	-38703	1358	1332	1304	1278	1250	1318	1264	157	391	500	780	1	1	31445725	399	55.22	3.24	12	0.40	23.00	392.00	2180	20240124	-41.74	790	20231024	60.76	2180	-41.74	20240124	1254	1.28	20240722	2180	-41.74	20240124	790	60.76	20231024	0.90	N	148780	500	157 억	336111	N	N	N	N
64	20240722	100839	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1276	-30	5	-2.30	95096791	74608	63.23	1306	1308	1254	1697	915	1306	1274.62	1.07	-21016	1358	1332	1304	1278	1250	1318	1264	157	391	500	780	1	1	31445725	401	55.48	3.26	12	0.24	23.00	392.00	2180	20240124	-41.47	790	20231024	61.52	2180	-41.47	20240124	1254	1.75	20240722	2180	-41.47	20240124	790	61.52	20231024	0.90	N	148780	500	157 억	336111	N	N	N	N
65	20240722	090839	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1306	0	3	0.00	7384009	5704	4.83	1306	1306	1282	1697	915	1306	1294.53	1.07	-1265	1358	1332	1304	1278	1250	1318	1264	157	391	500	780	1	1	31445725	411	56.78	3.33	12	0.02	23.00	392.00	2180	20240124	-40.09	790	20231024	65.32	2180	-40.09	20240124	1255	4.06	20240102	2180	-40.09	20240124	790	65.32	20231024	0.90	N	148780	500	157 억	336111	N	N	N	N
66	20240719	160816	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1306	-24	5	-1.80	153333547	117832	77.22	1330	1330	1276	1729	931	1330	1301.29	1.03	10944	1382	1355	1333	1306	1284	1345	1296	157	399	500	790	1	1	31445725	411	56.78	3.33	12	0.37	23.00	392.00	2180	20240124	-40.09	790	20231024	65.32	2180	-40.09	20240124	1255	4.06	20240102	2180	-40.09	20240124	790	65.32	20231024	0.95	N	148780	500	157 억	325160	N	N	N	N
67	20240719	150825	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1306	-24	5	-1.80	145953878	112157	73.50	1330	1330	1276	1729	931	1330	1301.34	1.03	12379	1382	1355	1333	1306	1284	1345	1296	157	399	500	790	1	1	31445725	411	56.78	3.33	12	0.36	23.00	392.00	2180	20240124	-40.09	790	20231024	65.32	2180	-40.09	20240124	1255	4.06	20240102	2180	-40.09	20240124	790	65.32	20231024	0.95	N	148780	500	157 억	325160	N	N	N	N
68	20240719	140828	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1303	-27	5	-2.03	113238689	86926	56.97	1330	1330	1276	1729	931	1330	1302.70	1.03	10268	1382	1355	1333	1306	1284	1345	1296	157	399	500	790	1	1	31445725	410	56.65	3.32	12	0.28	23.00	392.00	2180	20240124	-40.23	790	20231024	64.94	2180	-40.23	20240124	1255	3.82	20240102	2180	-40.23	20240124	790	64.94	20231024	0.95	N	148780	500	157 억	325160	N	N	N	N
69	20240719	130818	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1308	-22	5	-1.65	109185177	83812	54.93	1330	1330	1276	1729	931	1330	1302.74	1.03	10657	1382	1355	1333	1306	1284	1345	1296	157	399	500	790	1	1	31445725	411	56.87	3.34	12	0.27	23.00	392.00	2180	20240124	-40.00	790	20231024	65.57	2180	-40.00	20240124	1255	4.22	20240102	2180	-40.00	20240124	790	65.57	20231024	0.95	N	148780	500	157 억	325160	N	N	N	N
70	20240719	120820	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1305	-25	5	-1.88	101621629	78008	51.12	1330	1330	1276	1729	931	1330	1302.71	1.03	14321	1382	1355	1333	1306	1284	1345	1296	157	399	500	790	1	1	31445725	410	56.74	3.33	12	0.25	23.00	392.00	2180	20240124	-40.14	790	20231024	65.19	2180	-40.14	20240124	1255	3.98	20240102	2180	-40.14	20240124	790	65.19	20231024	0.95	N	148780	500	157 억	325160	N	N	N	N
71	20240719	110827	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1304	-26	5	-1.95	96181900	73845	48.39	1330	1330	1276	1729	931	1330	1302.48	1.03	14485	1382	1355	1333	1306	1284	1345	1296	157	399	500	790	1	1	31445725	410	56.70	3.33	12	0.23	23.00	392.00	2180	20240124	-40.18	790	20231024	65.06	2180	-40.18	20240124	1255	3.90	20240102	2180	-40.18	20240124	790	65.06	20231024	0.95	N	148780	500	157 억	325160	N	N	N	N
72	20240719	100744	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1320	-10	5	-0.75	52526488	40419	26.49	1330	1330	1276	1729	931	1330	1299.55	1.03	-3954	1382	1355	1333	1306	1284	1345	1296	157	399	500	790	1	1	31445725	415	57.39	3.37	12	0.13	23.00	392.00	2180	20240124	-39.45	790	20231024	67.09	2180	-39.45	20240124	1255	5.18	20240102	2180	-39.45	20240124	790	67.09	20231024	0.95	N	148780	500	157 억	325160	N	N	N	N
73	20240719	090832	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1284	-46	5	-3.46	25546077	19682	12.90	1330	1330	1276	1729	931	1330	1297.94	1.03	-2919	1382	1355	1333	1306	1284	1345	1296	157	399	500	790	1	1	31445725	404	55.83	3.28	12	0.06	23.00	392.00	2180	20240124	-41.10	790	20231024	62.53	2180	-41.10	20240124	1255	2.31	20240102	2180	-41.10	20240124	790	62.53	20231024	0.95	N	148780	500	157 억	325160	N	N	N	N
74	20240718	160811	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1330	-51	5	-3.69	203274946	152591	97.88	1353	1360	1311	1795	967	1381	1332.16	1.07	-11185	1446	1413	1390	1357	1334	1402	1346	157	414	500	820	1	1	31445725	418	57.83	3.39	12	0.49	23.00	392.00	2180	20240124	-38.99	790	20231024	68.35	2180	-38.99	20240124	1255	5.98	20240102	2180	-38.99	20240124	790	68.35	20231024	0.95	N	148780	500	157 억	336345	N	N	N	N
75	20240718	150819	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1339	-42	5	-3.04	182924766	137300	88.07	1353	1360	1311	1795	967	1381	1332.30	1.07	-6737	1446	1413	1390	1357	1334	1402	1346	157	414	500	820	1	1	31445725	421	58.22	3.42	12	0.44	23.00	392.00	2180	20240124	-38.58	790	20231024	69.49	2180	-38.58	20240124	1255	6.69	20240102	2180	-38.58	20240124	790	69.49	20231024	0.95	N	148780	500	157 억	336345	N	N	N	N
76	20240718	140813	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1340	-41	5	-2.97	167133267	125463	80.48	1353	1360	1311	1795	967	1381	1332.13	1.07	-5465	1446	1413	1390	1357	1334	1402	1346	157	414	500	820	1	1	31445725	421	58.26	3.42	12	0.40	23.00	392.00	2180	20240124	-38.53	790	20231024	69.62	2180	-38.53	20240124	1255	6.77	20240102	2180	-38.53	20240124	790	69.62	20231024	0.95	N	148780	500	157 억	336345	N	N	N	N
77	20240718	130815	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1342	-39	5	-2.82	161805463	121474	77.92	1353	1360	1311	1795	967	1381	1332.02	1.07	-3886	1446	1413	1390	1357	1334	1402	1346	157	414	500	820	1	1	31445725	422	58.35	3.42	12	0.39	23.00	392.00	2180	20240124	-38.44	790	20231024	69.87	2180	-38.44	20240124	1255	6.93	20240102	2180	-38.44	20240124	790	69.87	20231024	0.95	N	148780	500	157 억	336345	N	N	N	N
78	20240718	120815	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1340	-41	5	-2.97	156697626	117655	75.47	1353	1360	1311	1795	967	1381	1331.84	1.07	-3117	1446	1413	1390	1357	1334	1402	1346	157	414	500	820	1	1	31445725	421	58.26	3.42	12	0.37	23.00	392.00	2180	20240124	-38.53	790	20231024	69.62	2180	-38.53	20240124	1255	6.77	20240102	2180	-38.53	20240124	790	69.62	20231024	0.95	N	148780	500	157 억	336345	N	N	N	N
79	20240718	110820	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1334	-47	5	-3.40	155102172	116465	74.70	1353	1360	1311	1795	967	1381	1331.75	1.07	-2564	1446	1413	1390	1357	1334	1402	1346	157	414	500	820	1	1	31445725	419	58.00	3.40	12	0.37	23.00	392.00	2180	20240124	-38.81	790	20231024	68.86	2180	-38.81	20240124	1255	6.29	20240102	2180	-38.81	20240124	790	68.86	20231024	0.95	N	148780	500	157 억	336345	N	N	N	N
80	20240718	100822	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1346	-35	5	-2.53	144406526	108470	69.58	1353	1360	1311	1795	967	1381	1331.30	1.07	-3343	1446	1413	1390	1357	1334	1402	1346	157	414	500	820	1	1	31445725	423	58.52	3.43	12	0.34	23.00	392.00	2180	20240124	-38.26	790	20231024	70.38	2180	-38.26	20240124	1255	7.25	20240102	2180	-38.26	20240124	790	70.38	20231024	0.95	N	148780	500	157 억	336345	N	N	N	N
81	20240718	090821	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1360	-21	5	-1.52	52966972	39791	25.52	1353	1360	1311	1795	967	1381	1331.13	1.07	-8920	1446	1413	1390	1357	1334	1402	1346	157	414	500	820	1	1	31445725	428	59.13	3.47	12	0.13	23.00	392.00	2180	20240124	-37.61	790	20231024	72.15	2180	-37.61	20240124	1255	8.37	20240102	2180	-37.61	20240124	790	72.15	20231024	0.95	N	148780	500	157 억	336345	N	N	N	N
82	20240717	160855	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1381	-2	5	-0.14	217016838	155812	159.33	1387	1423	1367	1797	969	1383	1392.86	1.10	-8100	1416	1399	1387	1370	1358	1393	1364	157	414	500	820	1	1	31445725	434	60.04	3.52	12	0.50	23.00	392.00	2180	20240124	-36.65	790	20231024	74.81	2180	-36.65	20240124	1255	10.04	20240102	2180	-36.65	20240124	790	74.81	20231024	0.96	N	148780	500	157 억	344406	N	N	N	N
83	20240717	150859	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1370	-13	5	-0.94	204996993	147067	150.39	1387	1423	1367	1797	969	1383	1393.90	1.10	-5935	1416	1399	1387	1370	1358	1393	1364	157	414	500	820	1	1	31445725	431	59.57	3.49	12	0.47	23.00	392.00	2180	20240124	-37.16	790	20231024	73.42	2180	-37.16	20240124	1255	9.16	20240102	2180	-37.16	20240124	790	73.42	20231024	0.96	N	148780	500	157 억	344406	N	N	N	N
84	20240717	140856	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1391	8	2	0.58	146108441	104234	106.59	1387	1423	1381	1797	969	1383	1401.73	1.10	8253	1416	1399	1387	1370	1358	1393	1364	157	414	500	820	1	1	31445725	437	60.48	3.55	12	0.33	23.00	392.00	2180	20240124	-36.19	790	20231024	76.08	2180	-36.19	20240124	1255	10.84	20240102	2180	-36.19	20240124	790	76.08	20231024	0.96	N	148780	500	157 억	344406	N	N	N	N
85	20240717	130855	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1390	7	2	0.51	138707659	98895	101.13	1387	1423	1381	1797	969	1383	1402.58	1.10	9596	1416	1399	1387	1370	1358	1393	1364	157	414	500	820	1	1	31445725	437	60.43	3.55	12	0.31	23.00	392.00	2180	20240124	-36.24	790	20231024	75.95	2180	-36.24	20240124	1255	10.76	20240102	2180	-36.24	20240124	790	75.95	20231024	0.96	N	148780	500	157 억	344406	N	N	N	N
86	20240717	120857	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1390	7	2	0.51	133785034	95345	97.50	1387	1423	1383	1797	969	1383	1403.17	1.10	10281	1416	1399	1387	1370	1358	1393	1364	157	414	500	820	1	1	31445725	437	60.43	3.55	12	0.30	23.00	392.00	2180	20240124	-36.24	790	20231024	75.95	2180	-36.24	20240124	1255	10.76	20240102	2180	-36.24	20240124	790	75.95	20231024	0.96	N	148780	500	157 억	344406	N	N	N	N
87	20240717	110857	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1383	0	3	0.00	121850996	86768	88.73	1387	1423	1383	1797	969	1383	1404.33	1.10	14962	1416	1399	1387	1370	1358	1393	1364	157	414	500	820	1	1	31445725	435	60.13	3.53	12	0.28	23.00	392.00	2180	20240124	-36.56	790	20231024	75.06	2180	-36.56	20240124	1255	10.20	20240102	2180	-36.56	20240124	790	75.06	20231024	0.96	N	148780	500	157 억	344406	N	N	N	N
88	20240717	100856	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1399	16	2	1.16	90175643	63940	65.38	1387	1423	1383	1797	969	1383	1410.32	1.10	14604	1416	1399	1387	1370	1358	1393	1364	157	414	500	820	1	1	31445725	440	60.83	3.57	12	0.20	23.00	392.00	2180	20240124	-35.83	790	20231024	77.09	2180	-35.83	20240124	1255	11.47	20240102	2180	-35.83	20240124	790	77.09	20231024	0.96	N	148780	500	157 억	344406	N	N	N	N
89	20240717	090713	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1418	35	2	2.53	17502185	12357	12.64	1387	1419	1383	1797	969	1383	1416.38	1.10	-919	1416	1399	1387	1370	1358	1393	1364	157	414	500	820	1	1	31445725	446	61.65	3.62	12	0.04	23.00	392.00	2180	20240124	-34.95	790	20231024	79.49	2180	-34.95	20240124	1255	12.99	20240102	2180	-34.95	20240124	790	79.49	20231024	0.96	N	148780	500	157 억	344406	N	N	N	N
90	20240716	160858	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1383	-21	5	-1.50	135199651	97581	68.06	1386	1404	1375	1825	983	1404	1385.51	1.13	-8488	1445	1424	1400	1379	1355	1412	1367	157	421	500	840	1	1	31445725	435	60.13	3.53	12	0.31	23.00	392.00	2180	20240124	-36.56	790	20231024	75.06	2180	-36.56	20240124	1255	10.20	20240102	2180	-36.56	20240124	790	75.06	20231024	0.96	N	148780	500	157 억	355070	N	N	N	N
91	20240716	150907	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1385	-19	5	-1.35	128146192	92480	64.50	1386	1404	1375	1825	983	1404	1385.66	1.13	-9319	1445	1424	1400	1379	1355	1412	1367	157	421	500	840	1	1	31445725	436	60.22	3.53	12	0.29	23.00	392.00	2180	20240124	-36.47	790	20231024	75.32	2180	-36.47	20240124	1255	10.36	20240102	2180	-36.47	20240124	790	75.32	20231024	0.96	N	148780	500	157 억	355070	N	N	N	N
92	20240716	140904	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1385	-19	5	-1.35	120178652	86728	60.49	1386	1404	1375	1825	983	1404	1385.70	1.13	-10143	1445	1424	1400	1379	1355	1412	1367	157	421	500	840	1	1	31445725	436	60.22	3.53	12	0.28	23.00	392.00	2180	20240124	-36.47	790	20231024	75.32	2180	-36.47	20240124	1255	10.36	20240102	2180	-36.47	20240124	790	75.32	20231024	0.96	N	148780	500	157 억	355070	N	N	N	N
93	20240716	130904	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1396	-8	5	-0.57	112445402	81168	56.61	1386	1404	1375	1825	983	1404	1385.34	1.13	-10179	1445	1424	1400	1379	1355	1412	1367	157	421	500	840	1	1	31445725	439	60.70	3.56	12	0.26	23.00	392.00	2180	20240124	-35.96	790	20231024	76.71	2180	-35.96	20240124	1255	11.24	20240102	2180	-35.96	20240124	790	76.71	20231024	0.96	N	148780	500	157 억	355070	N	N	N	N
94	20240716	120902	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1384	-20	5	-1.42	97142376	70167	48.94	1386	1404	1375	1825	983	1404	1384.45	1.13	-6229	1445	1424	1400	1379	1355	1412	1367	157	421	500	840	1	1	31445725	435	60.17	3.53	12	0.22	23.00	392.00	2180	20240124	-36.51	790	20231024	75.19	2180	-36.51	20240124	1255	10.28	20240102	2180	-36.51	20240124	790	75.19	20231024	0.96	N	148780	500	157 억	355070	N	N	N	N
95	20240716	110902	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1375	-29	5	-2.07	91190877	65860	45.93	1386	1404	1375	1825	983	1404	1384.62	1.13	-6766	1445	1424	1400	1379	1355	1412	1367	157	421	500	840	1	1	31445725	432	59.78	3.51	12	0.21	23.00	392.00	2180	20240124	-36.93	790	20231024	74.05	2180	-36.93	20240124	1255	9.56	20240102	2180	-36.93	20240124	790	74.05	20231024	0.96	N	148780	500	157 억	355070	N	N	N	N
96	20240716	100903	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1380	-24	5	-1.71	59890603	43193	30.12	1386	1404	1380	1825	983	1404	1386.58	1.13	-5294	1445	1424	1400	1379	1355	1412	1367	157	421	500	840	1	1	31445725	434	60.00	3.52	12	0.14	23.00	392.00	2180	20240124	-36.70	790	20231024	74.68	2180	-36.70	20240124	1255	9.96	20240102	2180	-36.70	20240124	790	74.68	20231024	0.96	N	148780	500	157 억	355070	N	N	N	N
97	20240716	090901	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1400	-4	5	-0.28	2956261	2116	1.48	1386	1404	1386	1825	983	1404	1397.10	1.13	-769	1445	1424	1400	1379	1355	1412	1367	157	421	500	840	1	1	31445725	440	60.87	3.57	12	0.01	23.00	392.00	2180	20240124	-35.78	790	20231024	77.22	2180	-35.78	20240124	1255	11.55	20240102	2180	-35.78	20240124	790	77.22	20231024	0.96	N	148780	500	157 억	355070	N	N	N	N
98	20240715	160848	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1404	4	2	0.29	200312290	143384	133.11	1420	1421	1376	1820	980	1400	1397.03	1.10	8800	1456	1428	1407	1379	1358	1417	1368	157	420	500	840	1	1	31445725	441	61.04	3.58	12	0.46	23.00	392.00	2180	20240124	-35.60	790	20231024	77.72	2180	-35.60	20240124	1255	11.87	20240102	2180	-35.60	20240124	790	77.72	20231024	0.96	N	148780	500	157 억	346157	N	N	N	N
99	20240715	150854	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1400	0	3	0.00	194198976	139024	129.07	1420	1421	1376	1820	980	1400	1396.87	1.10	9313	1456	1428	1407	1379	1358	1417	1368	157	420	500	840	1	1	31445725	440	60.87	3.57	12	0.44	23.00	392.00	2180	20240124	-35.78	790	20231024	77.22	2180	-35.78	20240124	1255	11.55	20240102	2180	-35.78	20240124	790	77.22	20231024	0.96	N	148780	500	157 억	346157	N	N	N	N
100	20240715	140852	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1400	0	3	0.00	176504617	126253	117.21	1420	1421	1376	1820	980	1400	1398.02	1.10	9641	1456	1428	1407	1379	1358	1417	1368	157	420	500	840	1	1	31445725	440	60.87	3.57	12	0.40	23.00	392.00	2180	20240124	-35.78	790	20231024	77.22	2180	-35.78	20240124	1255	11.55	20240102	2180	-35.78	20240124	790	77.22	20231024	0.96	N	148780	500	157 억	346157	N	N	N	N
101	20240715	130854	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1419	19	2	1.36	172493909	123410	114.57	1420	1421	1376	1820	980	1400	1397.73	1.10	9669	1456	1428	1407	1379	1358	1417	1368	157	420	500	840	1	1	31445725	446	61.70	3.62	12	0.39	23.00	392.00	2180	20240124	-34.91	790	20231024	79.62	2180	-34.91	20240124	1255	13.07	20240102	2180	-34.91	20240124	790	79.62	20231024	0.96	N	148780	500	157 억	346157	N	N	N	N
102	20240715	120852	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1420	20	2	1.43	163864721	117331	108.93	1420	1421	1376	1820	980	1400	1396.60	1.10	9348	1456	1428	1407	1379	1358	1417	1368	157	420	500	840	1	1	31445725	447	61.74	3.62	12	0.37	23.00	392.00	2180	20240124	-34.86	790	20231024	79.75	2180	-34.86	20240124	1255	13.15	20240102	2180	-34.86	20240124	790	79.75	20231024	0.96	N	148780	500	157 억	346157	N	N	N	N
103	20240715	110852	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1396	-4	5	-0.29	104583266	75346	69.95	1420	1420	1376	1820	980	1400	1388.04	1.10	8979	1456	1428	1407	1379	1358	1417	1368	157	420	500	840	1	1	31445725	439	60.70	3.56	12	0.24	23.00	392.00	2180	20240124	-35.96	790	20231024	76.71	2180	-35.96	20240124	1255	11.24	20240102	2180	-35.96	20240124	790	76.71	20231024	0.96	N	148780	500	157 억	346157	N	N	N	N
104	20240715	100852	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1396	-4	5	-0.29	59288792	42618	39.57	1420	1420	1380	1820	980	1400	1391.17	1.10	-1943	1456	1428	1407	1379	1358	1417	1368	157	420	500	840	1	1	31445725	439	60.70	3.56	12	0.14	23.00	392.00	2180	20240124	-35.96	790	20231024	76.71	2180	-35.96	20240124	1255	11.24	20240102	2180	-35.96	20240124	790	76.71	20231024	0.96	N	148780	500	157 억	346157	N	N	N	N
105	20240715	090854	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1420	20	2	1.43	5024397	3565	3.31	1420	1420	1400	1820	980	1400	1409.37	1.10	567	1456	1428	1407	1379	1358	1417	1368	157	420	500	840	1	1	31445725	447	61.74	3.62	12	0.01	23.00	392.00	2180	20240124	-34.86	790	20231024	79.75	2180	-34.86	20240124	1255	13.15	20240102	2180	-34.86	20240124	790	79.75	20231024	0.96	N	148780	500	157 억	346157	N	N	N	N
106	20240712	160846	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1400	-35	5	-2.44	151218212	107497	54.90	1435	1435	1386	1865	1005	1435	1406.72	1.17	-21417	1491	1462	1406	1377	1321	1477	1392	157	430	500	860	1	1	31445725	440	60.87	3.57	12	0.34	23.00	392.00	2180	20240124	-35.78	790	20231024	77.22	2180	-35.78	20240124	1255	11.55	20240102	2180	-35.78	20240124	790	77.22	20231024	0.95	N	148780	500	157 억	367539	N	N	N	N
107	20240712	150852	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1419	-16	5	-1.11	133599373	94929	48.48	1435	1435	1386	1865	1005	1435	1407.36	1.17	-18678	1491	1462	1406	1377	1321	1477	1392	157	430	500	860	1	1	31445725	446	61.70	3.62	12	0.30	23.00	392.00	2180	20240124	-34.91	790	20231024	79.62	2180	-34.91	20240124	1255	13.07	20240102	2180	-34.91	20240124	790	79.62	20231024	0.95	N	148780	500	157 억	367539	N	N	N	N
108	20240712	140855	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1426	-9	5	-0.63	125578728	89285	45.60	1435	1435	1386	1865	1005	1435	1406.49	1.17	-15494	1491	1462	1406	1377	1321	1477	1392	157	430	500	860	1	1	31445725	448	62.00	3.64	12	0.28	23.00	392.00	2180	20240124	-34.59	790	20231024	80.51	2180	-34.59	20240124	1255	13.63	20240102	2180	-34.59	20240124	790	80.51	20231024	0.95	N	148780	500	157 억	367539	N	N	N	N
109	20240712	130848	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1416	-19	5	-1.32	99352085	70697	36.10	1435	1435	1386	1865	1005	1435	1405.32	1.17	-10365	1491	1462	1406	1377	1321	1477	1392	157	430	500	860	1	1	31445725	445	61.57	3.61	12	0.22	23.00	392.00	2180	20240124	-35.05	790	20231024	79.24	2180	-35.05	20240124	1255	12.83	20240102	2180	-35.05	20240124	790	79.24	20231024	0.95	N	148780	500	157 억	367539	N	N	N	N
110	20240712	120850	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1410	-25	5	-1.74	98180501	69868	35.68	1435	1435	1386	1865	1005	1435	1405.23	1.17	-9810	1491	1462	1406	1377	1321	1477	1392	157	430	500	860	1	1	31445725	443	61.30	3.60	12	0.22	23.00	392.00	2180	20240124	-35.32	790	20231024	78.48	2180	-35.32	20240124	1255	12.35	20240102	2180	-35.32	20240124	790	78.48	20231024	0.95	N	148780	500	157 억	367539	N	N	N	N
111	20240712	110847	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1415	-20	5	-1.39	93321163	66433	33.93	1435	1435	1386	1865	1005	1435	1404.74	1.17	-9557	1491	1462	1406	1377	1321	1477	1392	157	430	500	860	1	1	31445725	445	61.52	3.61	12	0.21	23.00	392.00	2180	20240124	-35.09	790	20231024	79.11	2180	-35.09	20240124	1255	12.75	20240102	2180	-35.09	20240124	790	79.11	20231024	0.95	N	148780	500	157 억	367539	N	N	N	N
112	20240712	100849	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1401	-34	5	-2.37	77018371	54844	28.01	1435	1435	1386	1865	1005	1435	1404.32	1.17	-5245	1491	1462	1406	1377	1321	1477	1392	157	430	500	860	1	1	31445725	441	60.91	3.57	12	0.17	23.00	392.00	2180	20240124	-35.73	790	20231024	77.34	2180	-35.73	20240124	1255	11.63	20240102	2180	-35.73	20240124	790	77.34	20231024	0.95	N	148780	500	157 억	367539	N	N	N	N
113	20240712	090846	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1403	-32	5	-2.23	30182897	21389	10.92	1435	1435	1388	1865	1005	1435	1411.14	1.17	-1108	1491	1462	1406	1377	1321	1477	1392	157	430	500	860	1	1	31445725	441	61.00	3.58	12	0.07	23.00	392.00	2180	20240124	-35.64	790	20231024	77.59	2180	-35.64	20240124	1255	11.79	20240102	2180	-35.64	20240124	790	77.59	20231024	0.95	N	148780	500	157 억	367539	N	N	N	N
114	20240711	160842	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1435	49	2	3.54	275072098	195007	183.45	1386	1435	1350	1801	971	1386	1410.58	1.16	-4818	1446	1415	1385	1354	1324	1401	1340	157	415	500	830	1	1	31445725	451	62.39	3.66	12	0.62	23.00	392.00	2180	20240124	-34.17	790	20231024	81.65	2180	-34.17	20240124	1255	14.34	20240102	2180	-34.17	20240124	790	81.65	20231024	0.97	N	148780	500	157 억	365359	N	N	N	N
115	20240711	150849	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1422	36	2	2.60	244885572	173875	163.57	1386	1428	1350	1801	971	1386	1408.40	1.16	-3300	1446	1415	1385	1354	1324	1401	1340	157	415	500	830	1	1	31445725	447	61.83	3.63	12	0.55	23.00	392.00	2180	20240124	-34.77	790	20231024	80.00	2180	-34.77	20240124	1255	13.31	20240102	2180	-34.77	20240124	790	80.00	20231024	0.97	N	148780	500	157 억	365359	N	N	N	N
116	20240711	140848	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1415	29	2	2.09	209467633	148954	140.12	1386	1428	1350	1801	971	1386	1406.26	1.16	-3009	1446	1415	1385	1354	1324	1401	1340	157	415	500	830	1	1	31445725	445	61.52	3.61	12	0.47	23.00	392.00	2180	20240124	-35.09	790	20231024	79.11	2180	-35.09	20240124	1255	12.75	20240102	2180	-35.09	20240124	790	79.11	20231024	0.97	N	148780	500	157 억	365359	N	N	N	N
117	20240711	130847	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1410	24	2	1.73	175120896	124748	117.35	1386	1428	1350	1801	971	1386	1403.80	1.16	8560	1446	1415	1385	1354	1324	1401	1340	157	415	500	830	1	1	31445725	443	61.30	3.60	12	0.40	23.00	392.00	2180	20240124	-35.32	790	20231024	78.48	2180	-35.32	20240124	1255	12.35	20240102	2180	-35.32	20240124	790	78.48	20231024	0.97	N	148780	500	157 억	365359	N	N	N	N
118	20240711	120846	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1419	33	2	2.38	129007128	92113	86.65	1386	1428	1350	1801	971	1386	1400.53	1.16	18920	1446	1415	1385	1354	1324	1401	1340	157	415	500	830	1	1	31445725	446	61.70	3.62	12	0.29	23.00	392.00	2180	20240124	-34.91	790	20231024	79.62	2180	-34.91	20240124	1255	13.07	20240102	2180	-34.91	20240124	790	79.62	20231024	0.97	N	148780	500	157 억	365359	N	N	N	N
119	20240711	110843	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1389	3	2	0.22	49914369	36038	33.90	1386	1399	1350	1801	971	1386	1385.05	1.16	-576	1446	1415	1385	1354	1324	1401	1340	157	415	500	830	1	1	31445725	437	60.39	3.54	12	0.11	23.00	392.00	2180	20240124	-36.28	790	20231024	75.82	2180	-36.28	20240124	1255	10.68	20240102	2180	-36.28	20240124	790	75.82	20231024	0.97	N	148780	500	157 억	365359	N	N	N	N
120	20240711	100845	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1395	9	2	0.65	19426860	13970	13.14	1386	1399	1381	1801	971	1386	1390.61	1.16	1485	1446	1415	1385	1354	1324	1401	1340	157	415	500	830	1	1	31445725	439	60.65	3.56	12	0.04	23.00	392.00	2180	20240124	-36.01	790	20231024	76.58	2180	-36.01	20240124	1255	11.16	20240102	2180	-36.01	20240124	790	76.58	20231024	0.97	N	148780	500	157 억	365359	N	N	N	N
121	20240711	090843	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1399	13	2	0.94	3737919	2674	2.52	1386	1399	1386	1801	971	1386	1397.88	1.16	-1886	1446	1415	1385	1354	1324	1401	1340	157	415	500	830	1	1	31445725	440	60.83	3.57	12	0.01	23.00	392.00	2180	20240124	-35.83	790	20231024	77.09	2180	-35.83	20240124	1255	11.47	20240102	2180	-35.83	20240124	790	77.09	20231024	0.97	N	148780	500	157 억	365359	N	N	N	N
122	20240710	160841	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1386	-2	5	-0.14	146693544	106193	69.82	1388	1416	1355	1804	972	1388	1381.39	1.28	-36868	1422	1405	1376	1359	1330	1413	1367	157	416	500	830	1	1	31445725	436	60.26	3.54	12	0.34	23.00	392.00	2180	20240124	-36.42	790	20231024	75.44	2180	-36.42	20240124	1255	10.44	20240102	2180	-36.42	20240124	790	75.44	20231024	0.97	N	148780	500	157 억	402183	N	N	N	N
123	20240710	150843	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1381	-7	5	-0.50	143042992	103555	68.09	1388	1416	1355	1804	972	1388	1381.32	1.28	-36457	1422	1405	1376	1359	1330	1413	1367	157	416	500	830	1	1	31445725	434	60.04	3.52	12	0.33	23.00	392.00	2180	20240124	-36.65	790	20231024	74.81	2180	-36.65	20240124	1255	10.04	20240102	2180	-36.65	20240124	790	74.81	20231024	0.97	N	148780	500	157 억	402183	N	N	N	N
124	20240710	140842	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1383	-5	5	-0.36	126057342	91247	60.00	1388	1416	1355	1804	972	1388	1381.50	1.28	-27996	1422	1405	1376	1359	1330	1413	1367	157	416	500	830	1	1	31445725	435	60.13	3.53	12	0.29	23.00	392.00	2180	20240124	-36.56	790	20231024	75.06	2180	-36.56	20240124	1255	10.20	20240102	2180	-36.56	20240124	790	75.06	20231024	0.97	N	148780	500	157 억	402183	N	N	N	N
125	20240710	130842	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1384	-4	5	-0.29	113172815	81857	53.82	1388	1416	1355	1804	972	1388	1382.57	1.28	-26589	1422	1405	1376	1359	1330	1413	1367	157	416	500	830	1	1	31445725	435	60.17	3.53	12	0.26	23.00	392.00	2180	20240124	-36.51	790	20231024	75.19	2180	-36.51	20240124	1255	10.28	20240102	2180	-36.51	20240124	790	75.19	20231024	0.97	N	148780	500	157 억	402183	N	N	N	N
126	20240710	120841	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1361	-27	5	-1.95	102993366	74487	48.98	1388	1416	1355	1804	972	1388	1382.70	1.28	-25183	1422	1405	1376	1359	1330	1413	1367	157	416	500	830	1	1	31445725	428	59.17	3.47	12	0.24	23.00	392.00	2180	20240124	-37.57	790	20231024	72.28	2180	-37.57	20240124	1255	8.45	20240102	2180	-37.57	20240124	790	72.28	20231024	0.97	N	148780	500	157 억	402183	N	N	N	N
127	20240710	110842	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1379	-9	5	-0.65	78415789	56542	37.18	1388	1416	1379	1804	972	1388	1386.86	1.28	-18530	1422	1405	1376	1359	1330	1413	1367	157	416	500	830	1	1	31445725	434	59.96	3.52	12	0.18	23.00	392.00	2180	20240124	-36.74	790	20231024	74.56	2180	-36.74	20240124	1255	9.88	20240102	2180	-36.74	20240124	790	74.56	20231024	0.97	N	148780	500	157 억	402183	N	N	N	N
128	20240710	100837	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1398	10	2	0.72	39808954	28737	18.90	1388	1416	1379	1804	972	1388	1385.29	1.28	-12308	1422	1405	1376	1359	1330	1413	1367	157	416	500	830	1	1	31445725	440	60.78	3.57	12	0.09	23.00	392.00	2180	20240124	-35.87	790	20231024	76.96	2180	-35.87	20240124	1255	11.39	20240102	2180	-35.87	20240124	790	76.96	20231024	0.97	N	148780	500	157 억	402183	N	N	N	N
129	20240710	090843	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1395	7	2	0.50	7376280	5304	3.49	1388	1416	1380	1804	972	1388	1390.70	1.28	-2157	1422	1405	1376	1359	1330	1413	1367	157	416	500	830	1	1	31445725	439	60.65	3.56	12	0.02	23.00	392.00	2180	20240124	-36.01	790	20231024	76.58	2180	-36.01	20240124	1255	11.16	20240102	2180	-36.01	20240124	790	76.58	20231024	0.97	N	148780	500	157 억	402183	N	N	N	N
130	20240709	160837	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1388	39	2	2.89	209503440	152017	180.09	1358	1393	1347	1753	945	1349	1378.11	1.26	6028	1368	1358	1344	1334	1320	1363	1339	157	404	500	800	1	1	31445725	436	60.35	3.54	12	0.48	23.00	392.00	2180	20240124	-36.33	790	20231024	75.70	2180	-36.33	20240124	1255	10.60	20240102	2180	-36.33	20240124	790	75.70	20231024	0.99	N	148780	500	157 억	395452	N	N	N	N
131	20240709	150841	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1387	38	2	2.82	203336899	147572	174.82	1358	1393	1347	1753	945	1349	1377.88	1.26	7011	1368	1358	1344	1334	1320	1363	1339	157	404	500	800	1	1	31445725	436	60.30	3.54	12	0.47	23.00	392.00	2180	20240124	-36.38	790	20231024	75.57	2180	-36.38	20240124	1255	10.52	20240102	2180	-36.38	20240124	790	75.57	20231024	0.99	N	148780	500	157 억	395452	N	N	N	N
132	20240709	140841	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1388	39	2	2.89	177502964	128964	152.78	1358	1393	1347	1753	945	1349	1376.38	1.26	10061	1368	1358	1344	1334	1320	1363	1339	157	404	500	800	1	1	31445725	436	60.35	3.54	12	0.41	23.00	392.00	2180	20240124	-36.33	790	20231024	75.70	2180	-36.33	20240124	1255	10.60	20240102	2180	-36.33	20240124	790	75.70	20231024	0.99	N	148780	500	157 억	395452	N	N	N	N
133	20240709	130844	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1388	39	2	2.89	149936092	109111	129.26	1358	1393	1347	1753	945	1349	1374.16	1.26	16435	1368	1358	1344	1334	1320	1363	1339	157	404	500	800	1	1	31445725	436	60.35	3.54	12	0.35	23.00	392.00	2180	20240124	-36.33	790	20231024	75.70	2180	-36.33	20240124	1255	10.60	20240102	2180	-36.33	20240124	790	75.70	20231024	0.99	N	148780	500	157 억	395452	N	N	N	N
134	20240709	120845	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1386	37	2	2.74	139326910	101447	120.18	1358	1393	1347	1753	945	1349	1373.40	1.26	17646	1368	1358	1344	1334	1320	1363	1339	157	404	500	800	1	1	31445725	436	60.26	3.54	12	0.32	23.00	392.00	2180	20240124	-36.42	790	20231024	75.44	2180	-36.42	20240124	1255	10.44	20240102	2180	-36.42	20240124	790	75.44	20231024	0.99	N	148780	500	157 억	395452	N	N	N	N
135	20240709	110845	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1390	41	2	3.04	104897806	76669	90.83	1358	1390	1347	1753	945	1349	1368.19	1.26	21941	1368	1358	1344	1334	1320	1363	1339	157	404	500	800	1	1	31445725	437	60.43	3.55	12	0.24	23.00	392.00	2180	20240124	-36.24	790	20231024	75.95	2180	-36.24	20240124	1255	10.76	20240102	2180	-36.24	20240124	790	75.95	20231024	0.99	N	148780	500	157 억	395452	N	N	N	N
136	20240709	100843	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1382	33	2	2.45	74544272	54694	64.79	1358	1387	1347	1753	945	1349	1362.93	1.26	22751	1368	1358	1344	1334	1320	1363	1339	157	404	500	800	1	1	31445725	435	60.09	3.53	12	0.17	23.00	392.00	2180	20240124	-36.61	790	20231024	74.94	2180	-36.61	20240124	1255	10.12	20240102	2180	-36.61	20240124	790	74.94	20231024	0.99	N	148780	500	157 억	395452	N	N	N	N
137	20240709	090840	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1360	11	2	0.82	7996181	5909	7.00	1358	1360	1349	1753	945	1349	1353.22	1.26	3926	1368	1358	1344	1334	1320	1363	1339	157	404	500	800	1	1	31445725	428	59.13	3.47	12	0.02	23.00	392.00	2180	20240124	-37.61	790	20231024	72.15	2180	-37.61	20240124	1255	8.37	20240102	2180	-37.61	20240124	790	72.15	20231024	0.99	N	148780	500	157 억	395452	N	N	N	N
138	20240708	160834	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1349	15	2	1.12	113074884	84403	84.69	1335	1354	1330	1734	934	1334	1339.70	1.14	33001	1360	1347	1337	1324	1314	1342	1319	157	400	500	800	1	1	31445725	424	58.65	3.44	12	0.27	23.00	392.00	2180	20240124	-38.12	790	20231024	70.76	2180	-38.12	20240124	1255	7.49	20240102	2180	-38.12	20240124	790	70.76	20231024	1.01	N	148780	500	157 억	359908	N	N	N	N
139	20240708	150836	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1350	16	2	1.20	110815084	82727	83.01	1335	1354	1330	1734	934	1334	1339.53	1.14	33096	1360	1347	1337	1324	1314	1342	1319	157	400	500	800	1	1	31445725	425	58.70	3.44	12	0.26	23.00	392.00	2180	20240124	-38.07	790	20231024	70.89	2180	-38.07	20240124	1255	7.57	20240102	2180	-38.07	20240124	790	70.89	20231024	1.01	N	148780	500	157 억	359908	N	N	N	N
140	20240708	140838	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1340	6	2	0.45	97786675	73029	73.28	1335	1354	1330	1734	934	1334	1339.01	1.14	33711	1360	1347	1337	1324	1314	1342	1319	157	400	500	800	1	1	31445725	421	58.26	3.42	12	0.23	23.00	392.00	2180	20240124	-38.53	790	20231024	69.62	2180	-38.53	20240124	1255	6.77	20240102	2180	-38.53	20240124	790	69.62	20231024	1.01	N	148780	500	157 억	359908	N	N	N	N
141	20240708	130834	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1339	5	2	0.37	59103825	44255	44.41	1335	1347	1330	1734	934	1334	1335.53	1.14	10803	1360	1347	1337	1324	1314	1342	1319	157	400	500	800	1	1	31445725	421	58.22	3.42	12	0.14	23.00	392.00	2180	20240124	-38.58	790	20231024	69.49	2180	-38.58	20240124	1255	6.69	20240102	2180	-38.58	20240124	790	69.49	20231024	1.01	N	148780	500	157 억	359908	N	N	N	N
142	20240708	120836	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1334	0	3	0.00	42143552	31567	31.68	1335	1347	1330	1734	934	1334	1335.05	1.14	328	1360	1347	1337	1324	1314	1342	1319	157	400	500	800	1	1	31445725	419	58.00	3.40	12	0.10	23.00	392.00	2180	20240124	-38.81	790	20231024	68.86	2180	-38.81	20240124	1255	6.29	20240102	2180	-38.81	20240124	790	68.86	20231024	1.01	N	148780	500	157 억	359908	N	N	N	N
143	20240708	110834	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1335	1	2	0.07	25463981	19067	19.13	1335	1347	1330	1734	934	1334	1335.50	1.14	-4092	1360	1347	1337	1324	1314	1342	1319	157	400	500	800	1	1	31445725	420	58.04	3.41	12	0.06	23.00	392.00	2180	20240124	-38.76	790	20231024	68.99	2180	-38.76	20240124	1255	6.37	20240102	2180	-38.76	20240124	790	68.99	20231024	1.01	N	148780	500	157 억	359908	N	N	N	N
144	20240708	100835	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1343	9	2	0.67	19872658	14885	14.94	1335	1347	1330	1734	934	1334	1335.08	1.14	-1466	1360	1347	1337	1324	1314	1342	1319	157	400	500	800	1	1	31445725	422	58.39	3.43	12	0.05	23.00	392.00	2180	20240124	-38.39	790	20231024	70.00	2180	-38.39	20240124	1255	7.01	20240102	2180	-38.39	20240124	790	70.00	20231024	1.01	N	148780	500	157 억	359908	N	N	N	N
145	20240708	090834	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1332	-2	5	-0.15	4148549	3108	3.12	1335	1347	1332	1734	934	1334	1334.80	1.14	-2455	1360	1347	1337	1324	1314	1342	1319	157	400	500	800	1	1	31445725	419	57.91	3.40	12	0.01	23.00	392.00	2180	20240124	-38.90	790	20231024	68.61	2180	-38.90	20240124	1255	6.14	20240102	2180	-38.90	20240124	790	68.61	20231024	1.01	N	148780	500	157 억	359908	N	N	N	N
146	20240705	160830	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1334	-3	5	-0.22	133362299	99600	124.33	1337	1350	1327	1738	936	1337	1338.98	1.13	5237	1379	1358	1339	1318	1299	1348	1308	157	401	500	800	1	1	31445725	419	58.00	3.40	12	0.32	23.00	392.00	2180	20240124	-38.81	790	20231024	68.86	2180	-38.81	20240124	1255	6.29	20240102	2180	-38.81	20240124	790	68.86	20231024	1.00	N	148780	500	157 억	354639	N	N	N	N
147	20240705	150834	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1336	-1	5	-0.07	120274143	89786	112.08	1337	1350	1327	1738	936	1337	1339.56	1.13	9196	1379	1358	1339	1318	1299	1348	1308	157	401	500	800	1	1	31445725	420	58.09	3.41	12	0.29	23.00	392.00	2180	20240124	-38.72	790	20231024	69.11	2180	-38.72	20240124	1255	6.45	20240102	2180	-38.72	20240124	790	69.11	20231024	1.00	N	148780	500	157 억	354639	N	N	N	N
148	20240705	140834	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1345	8	2	0.60	87255507	65096	81.26	1337	1350	1327	1738	936	1337	1340.41	1.13	-1465	1379	1358	1339	1318	1299	1348	1308	157	401	500	800	1	1	31445725	423	58.48	3.43	12	0.21	23.00	392.00	2180	20240124	-38.30	790	20231024	70.25	2180	-38.30	20240124	1255	7.17	20240102	2180	-38.30	20240124	790	70.25	20231024	1.00	N	148780	500	157 억	354639	N	N	N	N
149	20240705	130833	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1340	3	2	0.22	71960408	53689	67.02	1337	1350	1327	1738	936	1337	1340.32	1.13	-6657	1379	1358	1339	1318	1299	1348	1308	157	401	500	800	1	1	31445725	421	58.26	3.42	12	0.17	23.00	392.00	2180	20240124	-38.53	790	20231024	69.62	2180	-38.53	20240124	1255	6.77	20240102	2180	-38.53	20240124	790	69.62	20231024	1.00	N	148780	500	157 억	354639	N	N	N	N
150	20240705	120833	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1344	7	2	0.52	52782142	39379	49.15	1337	1350	1327	1738	936	1337	1340.36	1.13	-11705	1379	1358	1339	1318	1299	1348	1308	157	401	500	800	1	1	31445725	423	58.43	3.43	12	0.13	23.00	392.00	2180	20240124	-38.35	790	20231024	70.13	2180	-38.35	20240124	1255	7.09	20240102	2180	-38.35	20240124	790	70.13	20231024	1.00	N	148780	500	157 억	354639	N	N	N	N
151	20240705	110830	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1337	0	3	0.00	46283200	34532	43.10	1337	1350	1327	1738	936	1337	1340.30	1.13	-11037	1379	1358	1339	1318	1299	1348	1308	157	401	500	800	1	1	31445725	420	58.13	3.41	12	0.11	23.00	392.00	2180	20240124	-38.67	790	20231024	69.24	2180	-38.67	20240124	1255	6.53	20240102	2180	-38.67	20240124	790	69.24	20231024	1.00	N	148780	500	157 억	354639	N	N	N	N
152	20240705	100831	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1343	6	2	0.45	27305918	20369	25.43	1337	1350	1327	1738	936	1337	1340.56	1.13	-11696	1379	1358	1339	1318	1299	1348	1308	157	401	500	800	1	1	31445725	422	58.39	3.43	12	0.06	23.00	392.00	2180	20240124	-38.39	790	20231024	70.00	2180	-38.39	20240124	1255	7.01	20240102	2180	-38.39	20240124	790	70.00	20231024	1.00	N	148780	500	157 억	354639	N	N	N	N
153	20240705	090832	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1327	-10	5	-0.75	2541637	1910	2.38	1337	1337	1327	1738	936	1337	1330.70	1.13	-1898	1379	1358	1339	1318	1299	1348	1308	157	401	500	800	1	1	31445725	417	57.70	3.39	12	0.01	23.00	392.00	2180	20240124	-39.13	790	20231024	67.97	2180	-39.13	20240124	1255	5.74	20240102	2180	-39.13	20240124	790	67.97	20231024	1.00	N	148780	500	157 억	354639	N	N	N	N
154	20240704	160827	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1337	-13	5	-0.96	107387945	80109	41.17	1349	1360	1320	1755	945	1350	1340.52	1.21	-23577	1383	1366	1333	1316	1283	1375	1325	157	405	500	810	1	1	31445725	420	58.13	3.41	12	0.25	23.00	392.00	2180	20240124	-38.67	790	20231024	69.24	2180	-38.67	20240124	1255	6.53	20240102	2180	-38.67	20240124	790	69.24	20231024	1.01	N	148780	500	157 억	379206	N	N	N	N
155	20240704	150831	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1335	-15	5	-1.11	103767581	77402	39.78	1349	1360	1320	1755	945	1350	1340.63	1.21	-22610	1383	1366	1333	1316	1283	1375	1325	157	405	500	810	1	1	31445725	420	58.04	3.41	12	0.25	23.00	392.00	2180	20240124	-38.76	790	20231024	68.99	2180	-38.76	20240124	1255	6.37	20240102	2180	-38.76	20240124	790	68.99	20231024	1.01	N	148780	500	157 억	379206	N	N	N	N
156	20240704	140830	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1336	-14	5	-1.04	99863078	74476	38.27	1349	1360	1320	1755	945	1350	1340.88	1.21	-21302	1383	1366	1333	1316	1283	1375	1325	157	405	500	810	1	1	31445725	420	58.09	3.41	12	0.24	23.00	392.00	2180	20240124	-38.72	790	20231024	69.11	2180	-38.72	20240124	1255	6.45	20240102	2180	-38.72	20240124	790	69.11	20231024	1.01	N	148780	500	157 억	379206	N	N	N	N
157	20240704	130830	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1330	-20	5	-1.48	91292546	68029	34.96	1349	1360	1320	1755	945	1350	1341.97	1.21	-19160	1383	1366	1333	1316	1283	1375	1325	157	405	500	810	1	1	31445725	418	57.83	3.39	12	0.22	23.00	392.00	2180	20240124	-38.99	790	20231024	68.35	2180	-38.99	20240124	1255	5.98	20240102	2180	-38.99	20240124	790	68.35	20231024	1.01	N	148780	500	157 억	379206	N	N	N	N
158	20240704	120830	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1330	-20	5	-1.48	87236576	64985	33.40	1349	1360	1320	1755	945	1350	1342.41	1.21	-18587	1383	1366	1333	1316	1283	1375	1325	157	405	500	810	1	1	31445725	418	57.83	3.39	12	0.21	23.00	392.00	2180	20240124	-38.99	790	20231024	68.35	2180	-38.99	20240124	1255	5.98	20240102	2180	-38.99	20240124	790	68.35	20231024	1.01	N	148780	500	157 억	379206	N	N	N	N
159	20240704	110828	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1357	7	2	0.52	78753597	58654	30.14	1349	1360	1320	1755	945	1350	1342.68	1.21	-18298	1383	1366	1333	1316	1283	1375	1325	157	405	500	810	1	1	31445725	427	59.00	3.46	12	0.19	23.00	392.00	2180	20240124	-37.75	790	20231024	71.77	2180	-37.75	20240124	1255	8.13	20240102	2180	-37.75	20240124	790	71.77	20231024	1.01	N	148780	500	157 억	379206	N	N	N	N
160	20240704	100829	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1334	-16	5	-1.19	30935065	23295	11.97	1349	1349	1320	1755	945	1350	1327.97	1.21	-1182	1383	1366	1333	1316	1283	1375	1325	157	405	500	810	1	1	31445725	419	58.00	3.40	12	0.07	23.00	392.00	2180	20240124	-38.81	790	20231024	68.86	2180	-38.81	20240124	1255	6.29	20240102	2180	-38.81	20240124	790	68.86	20231024	1.01	N	148780	500	157 억	379206	N	N	N	N
161	20240704	090830	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1333	-17	5	-1.26	5704376	4281	2.20	1349	1349	1332	1755	945	1350	1332.49	1.21	-270	1383	1366	1333	1316	1283	1375	1325	157	405	500	810	1	1	31445725	419	57.96	3.40	12	0.01	23.00	392.00	2180	20240124	-38.85	790	20231024	68.73	2180	-38.85	20240124	1255	6.22	20240102	2180	-38.85	20240124	790	68.73	20231024	1.01	N	148780	500	157 억	379206	N	N	N	N
162	20240703	160825	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1350	22	2	1.66	255992238	194499	127.13	1318	1350	1300	1726	930	1328	1316.16	1.26	-19824	1377	1352	1331	1306	1285	1342	1296	157	398	500	790	1	1	31445725	425	58.70	3.44	12	0.62	23.00	392.00	2180	20240124	-38.07	790	20231024	70.89	2180	-38.07	20240124	1255	7.57	20240102	2180	-38.07	20240124	790	70.89	20231024	1.02	N	148780	500	157 억	397449	N	N	N	N
163	20240703	150828	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1327	-1	5	-0.08	232838876	177296	115.88	1318	1348	1300	1726	930	1328	1313.28	1.26	-14082	1377	1352	1331	1306	1285	1342	1296	157	398	500	790	1	1	31445725	417	57.70	3.39	12	0.56	23.00	392.00	2180	20240124	-39.13	790	20231024	67.97	2180	-39.13	20240124	1255	5.74	20240102	2180	-39.13	20240124	790	67.97	20231024	1.02	N	148780	500	157 억	397449	N	N	N	N
164	20240703	140828	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1327	-1	5	-0.08	202992761	154856	101.21	1318	1331	1300	1726	930	1328	1310.85	1.26	-9793	1377	1352	1331	1306	1285	1342	1296	157	398	500	790	1	1	31445725	417	57.70	3.39	12	0.49	23.00	392.00	2180	20240124	-39.13	790	20231024	67.97	2180	-39.13	20240124	1255	5.74	20240102	2180	-39.13	20240124	790	67.97	20231024	1.02	N	148780	500	157 억	397449	N	N	N	N
165	20240703	130827	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1307	-21	5	-1.58	148641831	113407	74.12	1318	1331	1300	1726	930	1328	1310.69	1.26	-2897	1377	1352	1331	1306	1285	1342	1296	157	398	500	790	1	1	31445725	411	56.83	3.33	12	0.36	23.00	392.00	2180	20240124	-40.05	790	20231024	65.44	2180	-40.05	20240124	1255	4.14	20240102	2180	-40.05	20240124	790	65.44	20231024	1.02	N	148780	500	157 억	397449	N	N	N	N
166	20240703	120826	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1308	-20	5	-1.51	142187876	108464	70.89	1318	1331	1300	1726	930	1328	1310.92	1.26	-2272	1377	1352	1331	1306	1285	1342	1296	157	398	500	790	1	1	31445725	411	56.87	3.34	12	0.34	23.00	392.00	2180	20240124	-40.00	790	20231024	65.57	2180	-40.00	20240124	1255	4.22	20240102	2180	-40.00	20240124	790	65.57	20231024	1.02	N	148780	500	157 억	397449	N	N	N	N
167	20240703	110829	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1313	-15	5	-1.13	107958220	82204	53.73	1318	1331	1300	1726	930	1328	1313.29	1.26	-364	1377	1352	1331	1306	1285	1342	1296	157	398	500	790	1	1	31445725	413	57.09	3.35	12	0.26	23.00	392.00	2180	20240124	-39.77	790	20231024	66.20	2180	-39.77	20240124	1255	4.62	20240102	2180	-39.77	20240124	790	66.20	20231024	1.02	N	148780	500	157 억	397449	N	N	N	N
168	20240703	100829	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1319	-9	5	-0.68	98376111	74899	48.95	1318	1331	1300	1726	930	1328	1313.44	1.26	2603	1377	1352	1331	1306	1285	1342	1296	157	398	500	790	1	1	31445725	415	57.35	3.36	12	0.24	23.00	392.00	2180	20240124	-39.50	790	20231024	66.96	2180	-39.50	20240124	1255	5.10	20240102	2180	-39.50	20240124	790	66.96	20231024	1.02	N	148780	500	157 억	397449	N	N	N	N
169	20240703	090826	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1324	-4	5	-0.30	7220829	5456	3.57	1318	1330	1318	1726	930	1328	1323.44	1.26	-758	1377	1352	1331	1306	1285	1342	1296	157	398	500	790	1	1	31445725	416	57.57	3.38	12	0.02	23.00	392.00	2180	20240124	-39.27	790	20231024	67.59	2180	-39.27	20240124	1255	5.50	20240102	2180	-39.27	20240124	790	67.59	20231024	1.02	N	148780	500	157 억	397449	N	N	N	N
170	20240702	160824	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1328	-33	5	-2.42	202847824	152450	129.25	1350	1356	1310	1769	953	1361	1330.60	1.52	-80416	1391	1375	1363	1347	1335	1370	1342	157	408	500	810	1	1	31445725	418	57.74	3.39	12	0.48	23.00	392.00	2180	20240124	-39.08	790	20231024	68.10	2180	-39.08	20240124	1255	5.82	20240102	2180	-39.08	20240124	790	68.10	20231024	1.06	N	148780	500	157 억	478614	N	N	N	N
171	20240702	150825	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1325	-36	5	-2.65	190482457	143126	121.35	1350	1356	1310	1769	953	1361	1330.87	1.52	-77456	1391	1375	1363	1347	1335	1370	1342	157	408	500	810	1	1	31445725	417	57.61	3.38	12	0.46	23.00	392.00	2180	20240124	-39.22	790	20231024	67.72	2180	-39.22	20240124	1255	5.58	20240102	2180	-39.22	20240124	790	67.72	20231024	1.06	N	148780	500	157 억	478614	N	N	N	N
172	20240702	140826	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1322	-39	5	-2.87	156587325	117446	99.58	1350	1356	1316	1769	953	1361	1333.27	1.52	-72236	1391	1375	1363	1347	1335	1370	1342	157	408	500	810	1	1	31445725	416	57.48	3.37	12	0.37	23.00	392.00	2180	20240124	-39.36	790	20231024	67.34	2180	-39.36	20240124	1255	5.34	20240102	2180	-39.36	20240124	790	67.34	20231024	1.06	N	148780	500	157 억	478614	N	N	N	N
173	20240702	130825	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1321	-40	5	-2.94	147369674	110462	93.65	1350	1356	1316	1769	953	1361	1334.12	1.52	-68688	1391	1375	1363	1347	1335	1370	1342	157	408	500	810	1	1	31445725	415	57.43	3.37	12	0.35	23.00	392.00	2180	20240124	-39.40	790	20231024	67.22	2180	-39.40	20240124	1255	5.26	20240102	2180	-39.40	20240124	790	67.22	20231024	1.06	N	148780	500	157 억	478614	N	N	N	N
174	20240702	120826	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1332	-29	5	-2.13	128526191	96188	81.55	1350	1356	1323	1769	953	1361	1336.20	1.52	-59982	1391	1375	1363	1347	1335	1370	1342	157	408	500	810	1	1	31445725	419	57.91	3.40	12	0.31	23.00	392.00	2180	20240124	-38.90	790	20231024	68.61	2180	-38.90	20240124	1255	6.14	20240102	2180	-38.90	20240124	790	68.61	20231024	1.06	N	148780	500	157 억	478614	N	N	N	N
175	20240702	110825	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1330	-31	5	-2.28	104523519	78094	66.21	1350	1356	1323	1769	953	1361	1338.43	1.52	-54418	1391	1375	1363	1347	1335	1370	1342	157	408	500	810	1	1	31445725	418	57.83	3.39	12	0.25	23.00	392.00	2180	20240124	-38.99	790	20231024	68.35	2180	-38.99	20240124	1255	5.98	20240102	2180	-38.99	20240124	790	68.35	20231024	1.06	N	148780	500	157 억	478614	N	N	N	N
176	20240702	100825	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1326	-35	5	-2.57	92926647	69350	58.80	1350	1356	1325	1769	953	1361	1339.97	1.52	-53181	1391	1375	1363	1347	1335	1370	1342	157	408	500	810	1	1	31445725	417	57.65	3.38	12	0.22	23.00	392.00	2180	20240124	-39.17	790	20231024	67.85	2180	-39.17	20240124	1255	5.66	20240102	2180	-39.17	20240124	790	67.85	20231024	1.06	N	148780	500	157 억	478614	N	N	N	N
177	20240702	090826	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1352	-9	5	-0.66	4818463	3569	3.03	1350	1352	1350	1769	953	1361	1350.09	1.52	-70	1391	1375	1363	1347	1335	1370	1342	157	408	500	810	1	1	31445725	425	58.78	3.45	12	0.01	23.00	392.00	2180	20240124	-37.98	790	20231024	71.14	2180	-37.98	20240124	1255	7.73	20240102	2180	-37.98	20240124	790	71.14	20231024	1.06	N	148780	500	157 억	478614	N	N	N	N
178	20240701	160822	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1361	-9	5	-0.66	160858089	117946	110.83	1370	1379	1351	1781	959	1370	1363.83	1.43	30145	1420	1394	1368	1342	1316	1408	1356	157	411	500	820	1	1	31445725	428	59.17	3.47	12	0.38	23.00	392.00	2180	20240124	-37.57	790	20231024	72.28	2180	-37.57	20240124	1255	8.45	20240102	2180	-37.57	20240124	790	72.28	20231024	1.03	N	148780	500	157 억	448469	N	N	N	N
179	20240701	150824	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1366	-4	5	-0.29	147566407	108194	101.66	1370	1379	1351	1781	959	1370	1363.90	1.43	30616	1420	1394	1368	1342	1316	1408	1356	157	411	500	820	1	1	31445725	430	59.39	3.48	12	0.34	23.00	392.00	2180	20240124	-37.34	790	20231024	72.91	2180	-37.34	20240124	1255	8.84	20240102	2180	-37.34	20240124	790	72.91	20231024	1.03	N	148780	500	157 억	448469	N	N	N	N
180	20240701	140823	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1372	2	2	0.15	139712252	102439	96.26	1370	1379	1351	1781	959	1370	1363.86	1.43	28490	1420	1394	1368	1342	1316	1408	1356	157	411	500	820	1	1	31445725	431	59.65	3.50	12	0.33	23.00	392.00	2180	20240124	-37.06	790	20231024	73.67	2180	-37.06	20240124	1255	9.32	20240102	2180	-37.06	20240124	790	73.67	20231024	1.03	N	148780	500	157 억	448469	N	N	N	N
181	20240701	130823	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1366	-4	5	-0.29	117106168	85871	80.69	1370	1379	1351	1781	959	1370	1363.74	1.43	23112	1420	1394	1368	1342	1316	1408	1356	157	411	500	820	1	1	31445725	430	59.39	3.48	12	0.27	23.00	392.00	2180	20240124	-37.34	790	20231024	72.91	2180	-37.34	20240124	1255	8.84	20240102	2180	-37.34	20240124	790	72.91	20231024	1.03	N	148780	500	157 억	448469	N	N	N	N
182	20240701	120824	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1370	0	3	0.00	111066492	81448	76.53	1370	1379	1351	1781	959	1370	1363.65	1.43	22004	1420	1394	1368	1342	1316	1408	1356	157	411	500	820	1	1	31445725	431	59.57	3.49	12	0.26	23.00	392.00	2180	20240124	-37.16	790	20231024	73.42	2180	-37.16	20240124	1255	9.16	20240102	2180	-37.16	20240124	790	73.42	20231024	1.03	N	148780	500	157 억	448469	N	N	N	N
183	20240701	110822	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1373	3	2	0.22	86325790	63336	59.51	1370	1379	1351	1781	959	1370	1362.98	1.43	17569	1420	1394	1368	1342	1316	1408	1356	157	411	500	820	1	1	31445725	432	59.70	3.50	12	0.20	23.00	392.00	2180	20240124	-37.02	790	20231024	73.80	2180	-37.02	20240124	1255	9.40	20240102	2180	-37.02	20240124	790	73.80	20231024	1.03	N	148780	500	157 억	448469	N	N	N	N
184	20240701	100820	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1369	-1	5	-0.07	67554665	49607	46.61	1370	1379	1351	1781	959	1370	1361.79	1.43	14014	1420	1394	1368	1342	1316	1408	1356	157	411	500	820	1	1	31445725	430	59.52	3.49	12	0.16	23.00	392.00	2180	20240124	-37.20	790	20231024	73.29	2180	-37.20	20240124	1255	9.08	20240102	2180	-37.20	20240124	790	73.29	20231024	1.03	N	148780	500	157 억	448469	N	N	N	N
185	20240701	090819	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1372	2	2	0.15	10506497	7703	7.24	1370	1379	1359	1781	959	1370	1363.94	1.43	2426	1420	1394	1368	1342	1316	1408	1356	157	411	500	820	1	1	31445725	431	59.65	3.50	12	0.02	23.00	392.00	2180	20240124	-37.06	790	20231024	73.67	2180	-37.06	20240124	1255	9.32	20240102	2180	-37.06	20240124	790	73.67	20231024	1.03	N	148780	500	157 억	448469	N	N	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History