KissMeData/094480/price/prices-20240701.csv at abf27422dd00a7870e563fa11184652bcf50065f

Files

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

80 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240731	160741	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8270	-410	5	-4.72	24213000470	2892850	67.95	8520	8680	8050	11280	6080	8680	8370.18	1.25	280498	9786	9232	8906	8352	8026	9070	8190	196	2600	500	5380	10	1	39229838	3244	-8270.00	2.85	12	7.37	-1.00	2897.00	14200	20231207	-41.76	4030	20231020	105.21	12350	-33.04	20240103	5480	50.91	20240708	14200	-41.76	20231207	4030	105.21	20231020	4.39	N	094480	500	196 억	491861	N	N	28	N	00	N
3	20240731	150750	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8220	-460	5	-5.30	23301559120	2782330	65.35	8520	8680	8050	11280	6080	8680	8374.83	1.25	276966	9786	9232	8906	8352	8026	9070	8190	196	2600	500	5380	10	1	39229838	3225	-8220.00	2.84	12	7.09	-1.00	2897.00	14200	20231207	-42.11	4030	20231020	103.97	12350	-33.44	20240103	5480	50.00	20240708	14200	-42.11	20231207	4030	103.97	20231020	4.39	N	094480	500	196 억	491861	N	N	209	N	00	N
4	20240731	140750	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8110	-570	5	-6.57	20959019730	2494360	58.59	8520	8680	8080	11280	6080	8680	8402.56	1.25	219175	9786	9232	8906	8352	8026	9070	8190	196	2600	500	5380	10	1	39229838	3182	-8110.00	2.80	12	6.36	-1.00	2897.00	14200	20231207	-42.89	4030	20231020	101.24	12350	-34.33	20240103	5480	47.99	20240708	14200	-42.89	20231207	4030	101.24	20231020	4.39	N	094480	500	196 억	491861	N	N	209	N	00	N
5	20240731	130748	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8310	-370	5	-4.26	17972147640	2129309	50.01	8520	8680	8220	11280	6080	8680	8440.36	1.25	169932	9786	9232	8906	8352	8026	9070	8190	196	2600	500	5380	10	1	39229838	3260	-8310.00	2.87	12	5.43	-1.00	2897.00	14200	20231207	-41.48	4030	20231020	106.20	12350	-32.71	20240103	5480	51.64	20240708	14200	-41.48	20231207	4030	106.20	20231020	4.39	N	094480	500	196 억	491861	N	N	209	N	00	N
6	20240731	120748	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8410	-270	5	-3.11	16810410830	1989696	46.74	8520	8680	8220	11280	6080	8680	8448.73	1.25	185103	9786	9232	8906	8352	8026	9070	8190	196	2600	500	5380	10	1	39229838	3299	-8410.00	2.90	12	5.07	-1.00	2897.00	14200	20231207	-40.77	4030	20231020	108.68	12350	-31.90	20240103	5480	53.47	20240708	14200	-40.77	20231207	4030	108.68	20231020	4.39	N	094480	500	196 억	491861	N	N	209	N	00	N
7	20240731	110750	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8450	-230	5	-2.65	14714454900	1739385	40.86	8520	8680	8220	11280	6080	8680	8459.56	1.25	214831	9786	9232	8906	8352	8026	9070	8190	196	2600	500	5380	10	1	39229838	3315	-8450.00	2.92	12	4.43	-1.00	2897.00	14200	20231207	-40.49	4030	20231020	109.68	12350	-31.58	20240103	5480	54.20	20240708	14200	-40.49	20231207	4030	109.68	20231020	4.39	N	094480	500	196 억	491861	N	N	209	N	00	N
8	20240731	100747	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8600	-80	5	-0.92	11990274470	1420125	33.36	8520	8680	8220	11280	6080	8680	8443.10	1.25	227305	9786	9232	8906	8352	8026	9070	8190	196	2600	500	5380	10	1	39229838	3374	-8600.00	2.97	12	3.62	-1.00	2897.00	14200	20231207	-39.44	4030	20231020	113.40	12350	-30.36	20240103	5480	56.93	20240708	14200	-39.44	20231207	4030	113.40	20231020	4.39	N	094480	500	196 억	491861	N	N	209	N	00	N
9	20240731	090744	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8470	-210	5	-2.42	2395623950	281080	6.60	8520	8680	8450	11280	6080	8680	8522.89	1.25	61006	9786	9232	8906	8352	8026	9070	8190	196	2600	500	5380	10	1	39229838	3323	-8470.00	2.92	12	0.72	-1.00	2897.00	14200	20231207	-40.35	4030	20231020	110.17	12350	-31.42	20240103	5480	54.56	20240708	14200	-40.35	20231207	4030	110.17	20231020	4.39	N	094480	500	196 억	491861	N	N	209	N	00	N
10	20240730	160728	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8680	-1300	5	-13.03	37137238660	4137640	68.25	9400	9460	8580	12970	6990	9980	8975.87	1.33	-34427	10333	10156	9853	9676	9373	10245	9765	196	2990	500	6180	10	1	39229838	3405	-8680.00	3.00	12	10.55	-1.00	2897.00	14200	20231207	-38.87	4030	20231020	115.38	12350	-29.72	20240103	5480	58.39	20240708	14200	-38.87	20231207	4030	115.38	20231020	4.12	N	094480	500	196 억	521220	N	N	209	N	00	N
11	20240730	150741	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8620	-1360	5	-13.63	35249550810	3919494	64.65	9400	9460	8580	12970	6990	9980	8992.79	1.33	-47481	10333	10156	9853	9676	9373	10245	9765	196	2990	500	6180	10	1	39229838	3382	-8620.00	2.98	12	9.99	-1.00	2897.00	14200	20231207	-39.30	4030	20231020	113.90	12350	-30.20	20240103	5480	57.30	20240708	14200	-39.30	20231207	4030	113.90	20231020	4.12	N	094480	500	196 억	521220	N	N	117	N	00	N
12	20240730	140731	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8680	-1300	5	-13.03	31482632450	3487187	57.52	9400	9460	8580	12970	6990	9980	9027.43	1.33	-60585	10333	10156	9853	9676	9373	10245	9765	196	2990	500	6180	10	1	39229838	3405	-8680.00	3.00	12	8.89	-1.00	2897.00	14200	20231207	-38.87	4030	20231020	115.38	12350	-29.72	20240103	5480	58.39	20240708	14200	-38.87	20231207	4030	115.38	20231020	4.12	N	094480	500	196 억	521220	N	N	117	N	00	N
13	20240730	130738	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8770	-1210	5	-12.12	28414406650	3136819	51.74	9400	9460	8580	12970	6990	9980	9057.65	1.33	-66585	10333	10156	9853	9676	9373	10245	9765	196	2990	500	6180	10	1	39229838	3440	-8770.00	3.03	12	8.00	-1.00	2897.00	14200	20231207	-38.24	4030	20231020	117.62	12350	-28.99	20240103	5480	60.04	20240708	14200	-38.24	20231207	4030	117.62	20231020	4.12	N	094480	500	196 억	521220	N	N	117	N	00	N
14	20240730	120731	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8860	-1120	5	-11.22	22626483460	2474827	40.82	9400	9460	8860	12970	6990	9980	9141.84	1.33	-62800	10333	10156	9853	9676	9373	10245	9765	196	2990	500	6180	10	1	39229838	3476	-8860.00	3.06	12	6.31	-1.00	2897.00	14200	20231207	-37.61	4030	20231020	119.85	12350	-28.26	20240103	5480	61.68	20240708	14200	-37.61	20231207	4030	119.85	20231020	4.12	N	094480	500	196 억	521220	N	N	117	N	00	N
15	20240730	110739	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8980	-1000	5	-10.02	20049035460	2186741	36.07	9400	9460	8900	12970	6990	9980	9167.56	1.33	-56944	10333	10156	9853	9676	9373	10245	9765	196	2990	500	6180	10	1	39229838	3523	-8980.00	3.10	12	5.57	-1.00	2897.00	14200	20231207	-36.76	4030	20231020	122.83	12350	-27.29	20240103	5480	63.87	20240708	14200	-36.76	20231207	4030	122.83	20231020	4.12	N	094480	500	196 억	521220	N	N	117	N	00	N
16	20240730	100739	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	9040	-940	5	-9.42	16049977610	1744886	28.78	9400	9460	8900	12970	6990	9980	9197.22	1.33	-65029	10333	10156	9853	9676	9373	10245	9765	196	2990	500	6180	10	1	39229838	3546	-9040.00	3.12	12	4.45	-1.00	2897.00	14200	20231207	-36.34	4030	20231020	124.32	12350	-26.80	20240103	5480	64.96	20240708	14200	-36.34	20231207	4030	124.32	20231020	4.12	N	094480	500	196 억	521220	N	N	117	N	00	N
17	20240730	090742	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	9340	-640	5	-6.41	5661600510	607298	10.02	9400	9460	9170	12970	6990	9980	9320.00	1.33	-33264	10333	10156	9853	9676	9373	10245	9765	196	2990	500	6180	10	1	39229838	3664	-9340.00	3.22	12	1.55	-1.00	2897.00	14200	20231207	-34.23	4030	20231020	131.76	12350	-24.37	20240103	5480	70.44	20240708	14200	-34.23	20231207	4030	131.76	20231020	4.12	N	094480	500	196 억	521220	N	N	117	N	00	N
18	20240729	160728	54	100.00	KOSDAQ	출판.매체	N	N	N	N		N	9980	0	3	0.00	57936546490	5907806	24.61	9930	10030	9550	12970	6990	9980	9805.08	1.52	-97705	10833	10406	9633	9206	8433	10620	9420	196	2990	500	6180	10	1	39229838	3915	-9980.00	3.44	12	15.06	-1.00	2897.00	14200	20231207	-29.72	4030	20231020	147.64	12350	-19.19	20240103	5480	82.12	20240708	14200	-29.72	20231207	4030	147.64	20231020	3.96	N	094480	500	196 억	594827	N	N	117	N	01	N
19	20240729	150738	54	100.00	KOSDAQ	출판.매체	N	N	N	N		N	9960	-20	5	-0.20	53925657640	5505609	22.93	9930	10030	9550	12970	6990	9980	9793.91	1.52	-25593	10833	10406	9633	9206	8433	10620	9420	196	2990	500	6180	10	1	39229838	3907	-9960.00	3.44	12	14.03	-1.00	2897.00	14200	20231207	-29.86	4030	20231020	147.15	12350	-19.35	20240103	5480	81.75	20240708	14200	-29.86	20231207	4030	147.15	20231020	3.96	N	094480	500	196 억	594827	N	N	2982	N	01	N
20	20240729	140743	54	100.00	KOSDAQ	출판.매체	N	N	N	N		N	9720	-260	5	-2.61	39434326420	4040667	16.83	9930	10010	9550	12970	6990	9980	9758.12	1.52	35731	10833	10406	9633	9206	8433	10620	9420	196	2990	500	6180	10	1	39229838	3813	-9720.00	3.36	12	10.30	-1.00	2897.00	14200	20231207	-31.55	4030	20231020	141.19	12350	-21.30	20240103	5480	77.37	20240708	14200	-31.55	20231207	4030	141.19	20231020	3.96	N	094480	500	196 억	594827	N	N	2982	N	01	N
21	20240729	130743	54	100.00	KOSDAQ	출판.매체	N	N	N	N		N	9660	-320	5	-3.21	36185763930	3703319	15.43	9930	10010	9550	12970	6990	9980	9769.89	1.52	47221	10833	10406	9633	9206	8433	10620	9420	196	2990	500	6180	10	1	39229838	3790	-9660.00	3.33	12	9.44	-1.00	2897.00	14200	20231207	-31.97	4030	20231020	139.70	12350	-21.78	20240103	5480	76.28	20240708	14200	-31.97	20231207	4030	139.70	20231020	3.96	N	094480	500	196 억	594827	N	N	2982	N	01	N
22	20240729	120738	54	100.00	KOSDAQ	출판.매체	N	N	N	N		N	9700	-280	5	-2.81	32765491030	3351670	13.96	9930	10010	9550	12970	6990	9980	9774.49	1.52	3721	10833	10406	9633	9206	8433	10620	9420	196	2990	500	6180	10	1	39229838	3805	-9700.00	3.35	12	8.54	-1.00	2897.00	14200	20231207	-31.69	4030	20231020	140.69	12350	-21.46	20240103	5480	77.01	20240708	14200	-31.69	20231207	4030	140.69	20231020	3.96	N	094480	500	196 억	594827	N	N	2982	N	01	N
23	20240729	110732	54	100.00	KOSDAQ	출판.매체	N	N	N	N		N	9630	-350	5	-3.51	29213008360	2982883	12.43	9930	10010	9610	12970	6990	9980	9792.13	1.52	-20641	10833	10406	9633	9206	8433	10620	9420	196	2990	500	6180	10	1	39229838	3778	-9630.00	3.32	12	7.60	-1.00	2897.00	14200	20231207	-32.18	4030	20231020	138.96	12350	-22.02	20240103	5480	75.73	20240708	14200	-32.18	20231207	4030	138.96	20231020	3.96	N	094480	500	196 억	594827	N	N	2982	N	01	N
24	20240729	100730	54	100.00	KOSDAQ	출판.매체	N	N	N	N		N	9700	-280	5	-2.81	26193168920	2670105	11.12	9930	10010	9610	12970	6990	9980	9808.34	1.52	-70571	10833	10406	9633	9206	8433	10620	9420	196	2990	500	6180	10	1	39229838	3805	-9700.00	3.35	12	6.81	-1.00	2897.00	14200	20231207	-31.69	4030	20231020	140.69	12350	-21.46	20240103	5480	77.01	20240708	14200	-31.69	20231207	4030	140.69	20231020	3.96	N	094480	500	196 억	594827	N	N	2982	N	01	N
25	20240729	090729	54	100.00	KOSDAQ	출판.매체	N	N	N	N		N	9760	-220	5	-2.20	8768745420	895274	3.73	9930	9950	9610	12970	6990	9980	9789.69	1.52	-4975	10833	10406	9633	9206	8433	10620	9420	196	2990	500	6180	10	1	39229838	3829	-9760.00	3.37	12	2.28	-1.00	2897.00	14200	20231207	-31.27	4030	20231020	142.18	12350	-20.97	20240103	5480	78.10	20240708	14200	-31.27	20231207	4030	142.18	20231020	3.96	N	094480	500	196 억	594827	N	N	2982	N	01	N
26	20240726	160718	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	9980	1390	2	16.18	222969764140	23096310	1536.37	8980	10060	8860	11160	6020	8590	9652.90	1.26	131799	9663	9126	8763	8226	7863	8945	8045	196	2570	500	5320	10	1	39229838	3915	-9980.00	3.44	12	58.87	-1.00	2897.00	14200	20231207	-29.72	4030	20231020	147.64	12350	-19.19	20240103	5480	82.12	20240708	14200	-29.72	20231207	4030	147.64	20231020	4.02	N	094480	500	196 억	495789	N	N	2982	N	00	N
27	20240726	150727	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	9930	1340	2	15.60	212534840770	22046738	1466.55	8980	10060	8860	11160	6020	8590	9640.25	1.26	127994	9663	9126	8763	8226	7863	8945	8045	196	2570	500	5320	10	1	39229838	3896	-9930.00	3.43	12	56.20	-1.00	2897.00	14200	20231207	-30.07	4030	20231020	146.40	12350	-19.60	20240103	5480	81.20	20240708	14200	-30.07	20231207	4030	146.40	20231020	4.02	N	094480	500	196 억	495789	N	N	139	N	00	N
28	20240726	140727	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	9710	1120	2	13.04	172261904470	17958846	1194.62	8980	10060	8860	11160	6020	8590	9592.10	1.26	3796	9663	9126	8763	8226	7863	8945	8045	196	2570	500	5320	10	1	39229838	3809	-9710.00	3.35	12	45.78	-1.00	2897.00	14200	20231207	-31.62	4030	20231020	140.94	12350	-21.38	20240103	5480	77.19	20240708	14200	-31.62	20231207	4030	140.94	20231020	4.02	N	094480	500	196 억	495789	N	N	139	N	00	N
29	20240726	130728	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	9400	810	2	9.43	153913351730	16057238	1068.13	8980	10060	8860	11160	6020	8590	9585.36	1.26	-35043	9663	9126	8763	8226	7863	8945	8045	196	2570	500	5320	10	1	39229838	3688	-9400.00	3.24	12	40.93	-1.00	2897.00	14200	20231207	-33.80	4030	20231020	133.25	12350	-23.89	20240103	5480	71.53	20240708	14200	-33.80	20231207	4030	133.25	20231020	4.02	N	094480	500	196 억	495789	N	N	139	N	00	N
30	20240726	120731	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	9610	1020	2	11.87	144701644700	15093592	1004.03	8980	10060	8860	11160	6020	8590	9587.03	1.26	-28454	9663	9126	8763	8226	7863	8945	8045	196	2570	500	5320	10	1	39229838	3770	-9610.00	3.32	12	38.47	-1.00	2897.00	14200	20231207	-32.32	4030	20231020	138.46	12350	-22.19	20240103	5480	75.36	20240708	14200	-32.32	20231207	4030	138.46	20231020	4.02	N	094480	500	196 억	495789	N	N	139	N	00	N
31	20240726	110729	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	9370	780	2	9.08	131462282360	13708250	911.87	8980	10060	8860	11160	6020	8590	9590.09	1.26	-31862	9663	9126	8763	8226	7863	8945	8045	196	2570	500	5320	10	1	39229838	3676	-9370.00	3.23	12	34.94	-1.00	2897.00	14200	20231207	-34.01	4030	20231020	132.51	12350	-24.13	20240103	5480	70.99	20240708	14200	-34.01	20231207	4030	132.51	20231020	4.02	N	094480	500	196 억	495789	N	N	139	N	00	N
32	20240726	100728	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	9600	1010	2	11.76	120875865280	12588189	837.37	8980	10060	8860	11160	6020	8590	9602.41	1.26	-26504	9663	9126	8763	8226	7863	8945	8045	196	2570	500	5320	10	1	39229838	3766	-9600.00	3.31	12	32.09	-1.00	2897.00	14200	20231207	-32.39	4030	20231020	138.21	12350	-22.27	20240103	5480	75.18	20240708	14200	-32.39	20231207	4030	138.21	20231020	4.02	N	094480	500	196 억	495789	N	N	139	N	00	N
33	20240726	090721	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	9120	530	2	6.17	15098570740	1660809	110.48	8980	9280	8860	11160	6020	8590	9091.41	1.26	-10513	9663	9126	8763	8226	7863	8945	8045	196	2570	500	5320	10	1	39229838	3578	-9120.00	3.15	12	4.23	-1.00	2897.00	14200	20231207	-35.77	4030	20231020	126.30	12350	-26.15	20240103	5480	66.42	20240708	14200	-35.77	20231207	4030	126.30	20231020	4.02	N	094480	500	196 억	495789	N	N	139	N	00	N
34	20240725	160723	59	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8590	-770	5	-8.23	11973185220	1365174	93.17	9300	9300	8400	12160	6560	9360	8769.87	1.28	-7735	9946	9652	9266	8972	8586	9800	9120	196	2800	500	5800	10	1	39229838	3370	-8590.00	2.97	12	3.48	-1.00	2897.00	14200	20231207	-39.51	4030	20231020	113.15	12350	-30.45	20240103	5480	56.75	20240708	14200	-39.51	20231207	4030	113.15	20231020	4.08	N	094480	500	196 억	503521	N	N	139	N	00	Y
35	20240725	150733	59	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8400	-960	5	-10.26	10996304650	1251451	85.41	9300	9300	8400	12160	6560	9360	8785.00	1.28	-10973	9946	9652	9266	8972	8586	9800	9120	196	2800	500	5800	10	1	39229838	3295	-8400.00	2.90	12	3.19	-1.00	2897.00	14200	20231207	-40.85	4030	20231020	108.44	12350	-31.98	20240103	5480	53.28	20240708	14200	-40.85	20231207	4030	108.44	20231020	4.08	N	094480	500	196 억	503521	N	N	3028	N	00	Y
36	20240725	140732	59	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8740	-620	5	-6.62	9006166850	1016708	69.39	9300	9300	8570	12160	6560	9360	8856.18	1.28	-10977	9946	9652	9266	8972	8586	9800	9120	196	2800	500	5800	10	1	39229838	3429	-8740.00	3.02	12	2.59	-1.00	2897.00	14200	20231207	-38.45	4030	20231020	116.87	12350	-29.23	20240103	5480	59.49	20240708	14200	-38.45	20231207	4030	116.87	20231020	4.08	N	094480	500	196 억	503521	N	N	3028	N	00	Y
37	20240725	130726	59	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8570	-790	5	-8.44	7716932250	867878	59.23	9300	9300	8570	12160	6560	9360	8889.55	1.28	-10975	9946	9652	9266	8972	8586	9800	9120	196	2800	500	5800	10	1	39229838	3362	-8570.00	2.96	12	2.21	-1.00	2897.00	14200	20231207	-39.65	4030	20231020	112.66	12350	-30.61	20240103	5480	56.39	20240708	14200	-39.65	20231207	4030	112.66	20231020	4.08	N	094480	500	196 억	503521	N	N	3028	N	00	Y
38	20240725	120730	59	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8730	-630	5	-6.73	5938489490	660598	45.08	9300	9300	8730	12160	6560	9360	8987.30	1.28	-10977	9946	9652	9266	8972	8586	9800	9120	196	2800	500	5800	10	1	39229838	3425	-8730.00	3.01	12	1.68	-1.00	2897.00	14200	20231207	-38.52	4030	20231020	116.63	12350	-29.31	20240103	5480	59.31	20240708	14200	-38.52	20231207	4030	116.63	20231020	4.08	N	094480	500	196 억	503521	N	N	3028	N	00	Y
39	20240725	110725	59	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8980	-380	5	-4.06	3909244640	428153	29.22	9300	9300	8980	12160	6560	9360	9128.31	1.28	-10976	9946	9652	9266	8972	8586	9800	9120	196	2800	500	5800	10	1	39229838	3523	-8980.00	3.10	12	1.09	-1.00	2897.00	14200	20231207	-36.76	4030	20231020	122.83	12350	-27.29	20240103	5480	63.87	20240708	14200	-36.76	20231207	4030	122.83	20231020	4.08	N	094480	500	196 억	503521	N	N	3028	N	00	Y
40	20240725	100724	59	100.00	KOSDAQ	출판.매체	N	N	N	N		N	9100	-260	5	-2.78	2311740100	250894	17.12	9300	9300	9100	12160	6560	9360	9211.64	1.28	-10978	9946	9652	9266	8972	8586	9800	9120	196	2800	500	5800	10	1	39229838	3570	-9100.00	3.14	12	0.64	-1.00	2897.00	14200	20231207	-35.92	4030	20231020	125.81	12350	-26.32	20240103	5480	66.06	20240708	14200	-35.92	20231207	4030	125.81	20231020	4.08	N	094480	500	196 억	503521	N	N	3028	N	00	Y
41	20240725	090721	59	100.00	KOSDAQ	출판.매체	N	N	N	N		N	9300	-60	5	-0.64	672351660	72270	4.93	9300	9300	9300	12160	6560	9360	9300.00	1.28	-10983	9946	9652	9266	8972	8586	9800	9120	196	2800	500	5800	10	1	39229838	3648	-9300.00	3.21	12	0.18	-1.00	2897.00	14200	20231207	-34.51	4030	20231020	130.77	12350	-24.70	20240103	5480	69.71	20240708	14200	-34.51	20231207	4030	130.77	20231020	4.08	N	094480	500	196 억	503521	N	N	3028	N	00	Y
42	20240724	160718	59	100.00	KOSDAQ	출판.매체	N	N	N	N		N	9360	160	2	1.74	12951384400	1388944	113.64	8880	9560	8880	11960	6440	9200	9325.54	1.28	755	9420	9310	9230	9120	9040	9365	9175	196	2760	500	5700	10	1	39229838	3672	-9360.00	3.23	12	3.54	-1.00	2897.00	14200	20231207	-34.08	4030	20231020	132.26	12350	-24.21	20240103	5480	70.80	20240708	14200	-34.08	20231207	4030	132.26	20231020	4.18	N	094480	500	196 억	502766	N	N	3028	N	00	Y
43	20240724	150730	59	100.00	KOSDAQ	출판.매체	N	N	N	N		N	9350	150	2	1.63	12340485280	1323677	108.30	8880	9560	8880	11960	6440	9200	9324.01	1.28	-370	9420	9310	9230	9120	9040	9365	9175	196	2760	500	5700	10	1	39229838	3668	-9350.00	3.23	12	3.37	-1.00	2897.00	14200	20231207	-34.15	4030	20231020	132.01	12350	-24.29	20240103	5480	70.62	20240708	14200	-34.15	20231207	4030	132.01	20231020	4.18	N	094480	500	196 억	502766	N	N	1306	N	00	Y
44	20240724	140725	59	100.00	KOSDAQ	출판.매체	N	N	N	N		N	9280	80	2	0.87	11285273210	1210754	99.06	8880	9560	8880	11960	6440	9200	9322.08	1.28	-328	9420	9310	9230	9120	9040	9365	9175	196	2760	500	5700	10	1	39229838	3641	-9280.00	3.20	12	3.09	-1.00	2897.00	14200	20231207	-34.65	4030	20231020	130.27	12350	-24.86	20240103	5480	69.34	20240708	14200	-34.65	20231207	4030	130.27	20231020	4.18	N	094480	500	196 억	502766	N	N	1306	N	00	Y
45	20240724	130731	59	100.00	KOSDAQ	출판.매체	N	N	N	N		N	9430	230	2	2.50	10406445640	1116344	91.33	8880	9560	8880	11960	6440	9200	9323.23	1.28	-271	9420	9310	9230	9120	9040	9365	9175	196	2760	500	5700	10	1	39229838	3699	-9430.00	3.26	12	2.85	-1.00	2897.00	14200	20231207	-33.59	4030	20231020	134.00	12350	-23.64	20240103	5480	72.08	20240708	14200	-33.59	20231207	4030	134.00	20231020	4.18	N	094480	500	196 억	502766	N	N	1306	N	00	Y
46	20240724	120729	59	100.00	KOSDAQ	출판.매체	N	N	N	N		N	9550	350	2	3.80	9635360850	1034610	84.65	8880	9560	8880	11960	6440	9200	9314.37	1.28	-238	9420	9310	9230	9120	9040	9365	9175	196	2760	500	5700	10	1	39229838	3746	-9550.00	3.30	12	2.64	-1.00	2897.00	14200	20231207	-32.75	4030	20231020	136.97	12350	-22.67	20240103	5480	74.27	20240708	14200	-32.75	20231207	4030	136.97	20231020	4.18	N	094480	500	196 억	502766	N	N	1306	N	00	Y
47	20240724	110726	59	100.00	KOSDAQ	출판.매체	N	N	N	N		N	9560	360	2	3.91	7477295350	808772	66.17	8880	9560	8880	11960	6440	9200	9245.93	1.28	-198	9420	9310	9230	9120	9040	9365	9175	196	2760	500	5700	10	1	39229838	3750	-9560.00	3.30	12	2.06	-1.00	2897.00	14200	20231207	-32.68	4030	20231020	137.22	12350	-22.59	20240103	5480	74.45	20240708	14200	-32.68	20231207	4030	137.22	20231020	4.18	N	094480	500	196 억	502766	N	N	1306	N	00	Y
48	20240724	100748	59	100.00	KOSDAQ	출판.매체	N	N	N	N		N	9090	-110	5	-1.20	3716478490	412771	33.77	8880	9110	8880	11960	6440	9200	8997.82	1.28	-136	9420	9310	9230	9120	9040	9365	9175	196	2760	500	5700	10	1	39229838	3566	-9090.00	3.14	12	1.05	-1.00	2897.00	14200	20231207	-35.99	4030	20231020	125.56	12350	-26.40	20240103	5480	65.88	20240708	14200	-35.99	20231207	4030	125.56	20231020	4.18	N	094480	500	196 억	502766	N	N	1306	N	00	Y
49	20240724	090721	59	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8880	-320	5	-3.48	1798861120	202140	16.54	8880	8880	8880	11960	6440	9200	8880.00	1.28	-46	9420	9310	9230	9120	9040	9365	9175	196	2760	500	5700	10	1	39229838	3484	-8880.00	3.07	12	0.52	-1.00	2897.00	14200	20231207	-37.46	4030	20231020	120.35	12350	-28.10	20240103	5480	62.04	20240708	14200	-37.46	20231207	4030	120.35	20231020	4.18	N	094480	500	196 억	502766	N	N	1306	N	00	Y
50	20240723	160715	59	100.00	KOSDAQ	출판.매체	N	N	N	N		N	9200	-150	5	-1.60	10638681410	1154468	5.16	9170	9340	9150	12150	6550	9350	9209.32	1.38	-44627	10543	9946	9373	8776	8203	10245	9075	196	2800	500	5790	10	1	39229838	3609	-9200.00	3.18	12	2.94	-1.00	2897.00	14200	20231207	-35.21	4030	20231020	128.29	12350	-25.51	20240103	5480	67.88	20240708	14200	-35.21	20231207	4030	128.29	20231020	4.19	N	094480	500	196 억	541134	N	N	1306	N	00	Y
51	20240723	150732	59	100.00	KOSDAQ	출판.매체	N	N	N	N		N	9150	-200	5	-2.14	10028463810	1088140	4.86	9170	9340	9150	12150	6550	9350	9209.90	1.38	-42916	10543	9946	9373	8776	8203	10245	9075	196	2800	500	5790	10	1	39229838	3590	-9150.00	3.16	12	2.77	-1.00	2897.00	14200	20231207	-35.56	4030	20231020	127.05	12350	-25.91	20240103	5480	66.97	20240708	14200	-35.56	20231207	4030	127.05	20231020	4.19	N	094480	500	196 억	541134	N	N	5	N	00	Y
52	20240723	140719	59	100.00	KOSDAQ	출판.매체	N	N	N	N		N	9170	-180	5	-1.93	8399681460	910131	4.06	9170	9340	9150	12150	6550	9350	9222.27	1.38	-39614	10543	9946	9373	8776	8203	10245	9075	196	2800	500	5790	10	1	39229838	3597	-9170.00	3.17	12	2.32	-1.00	2897.00	14200	20231207	-35.42	4030	20231020	127.54	12350	-25.75	20240103	5480	67.34	20240708	14200	-35.42	20231207	4030	127.54	20231020	4.19	N	094480	500	196 억	541134	N	N	5	N	00	Y
53	20240723	130715	59	100.00	KOSDAQ	출판.매체	N	N	N	N		N	9220	-130	5	-1.39	7275755240	787409	3.52	9170	9340	9160	12150	6550	9350	9232.90	1.38	-38761	10543	9946	9373	8776	8203	10245	9075	196	2800	500	5790	10	1	39229838	3617	-9220.00	3.18	12	2.01	-1.00	2897.00	14200	20231207	-35.07	4030	20231020	128.78	12350	-25.34	20240103	5480	68.25	20240708	14200	-35.07	20231207	4030	128.78	20231020	4.19	N	094480	500	196 억	541134	N	N	5	N	00	Y
54	20240723	120720	59	100.00	KOSDAQ	출판.매체	N	N	N	N		N	9260	-90	5	-0.96	6405128860	693072	3.10	9170	9340	9160	12150	6550	9350	9233.48	1.38	-37441	10543	9946	9373	8776	8203	10245	9075	196	2800	500	5790	10	1	39229838	3633	-9260.00	3.20	12	1.77	-1.00	2897.00	14200	20231207	-34.79	4030	20231020	129.78	12350	-25.02	20240103	5480	68.98	20240708	14200	-34.79	20231207	4030	129.78	20231020	4.19	N	094480	500	196 억	541134	N	N	5	N	00	Y
55	20240723	110723	59	100.00	KOSDAQ	출판.매체	N	N	N	N		N	9200	-150	5	-1.60	5483990760	593537	2.65	9170	9340	9160	12150	6550	9350	9229.66	1.38	-36300	10543	9946	9373	8776	8203	10245	9075	196	2800	500	5790	10	1	39229838	3609	-9200.00	3.18	12	1.51	-1.00	2897.00	14200	20231207	-35.21	4030	20231020	128.29	12350	-25.51	20240103	5480	67.88	20240708	14200	-35.21	20231207	4030	128.29	20231020	4.19	N	094480	500	196 억	541134	N	N	5	N	00	Y
56	20240723	100720	59	100.00	KOSDAQ	출판.매체	N	N	N	N		N	9340	-10	5	-0.11	4484876760	485171	2.17	9170	9340	9160	12150	6550	9350	9232.10	1.38	-32914	10543	9946	9373	8776	8203	10245	9075	196	2800	500	5790	10	1	39229838	3664	-9340.00	3.22	12	1.24	-1.00	2897.00	14200	20231207	-34.23	4030	20231020	131.76	12350	-24.37	20240103	5480	70.44	20240708	14200	-34.23	20231207	4030	131.76	20231020	4.19	N	094480	500	196 억	541134	N	N	5	N	00	Y
57	20240723	090724	59	100.00	KOSDAQ	출판.매체	N	N	N	N		N	9170	-180	5	-1.93	1194682160	129328	0.58	9170	9170	9170	12150	6550	9350	9170.00	1.38	427	10543	9946	9373	8776	8203	10245	9075	196	2800	500	5790	10	1	39229838	3597	-9170.00	3.17	12	0.33	-1.00	2897.00	14200	20231207	-35.42	4030	20231020	127.54	12350	-25.75	20240103	5480	67.34	20240708	14200	-35.42	20231207	4030	127.54	20231020	4.19	N	094480	500	196 억	541134	N	N	5	N	00	Y
58	20240722	160713	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	9350	1010	2	12.11	213637768480	22208863	663.08	9000	9970	8800	10840	5840	8340	9620.15	1.68	-104877	8920	8630	8320	8030	7720	8775	8175	196	2500	500	5170	10	1	39229838	3668	-9350.00	3.23	12	56.61	-1.00	2897.00	14200	20231207	-34.15	4030	20231020	132.01	12350	-24.29	20240103	5480	70.62	20240708	14200	-34.15	20231207	4030	132.01	20231020	4.24	N	094480	500	196 억	657409	N	N	5	N	00	N
59	20240722	150720	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	9490	1150	2	13.79	209585672630	21777828	650.21	9000	9970	8800	10840	5840	8340	9623.97	1.68	-111144	8920	8630	8320	8030	7720	8775	8175	196	2500	500	5170	10	1	39229838	3723	-9490.00	3.28	12	55.51	-1.00	2897.00	14200	20231207	-33.17	4030	20231020	135.48	12350	-23.16	20240103	5480	73.18	20240708	14200	-33.17	20231207	4030	135.48	20231020	4.24	N	094480	500	196 억	657409	N	N	0	N	00	N
60	20240722	140721	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	9650	1310	2	15.71	198055546390	20567713	614.08	9000	9970	8800	10840	5840	8340	9629.61	1.68	-158377	8920	8630	8320	8030	7720	8775	8175	196	2500	500	5170	10	1	39229838	3786	-9650.00	3.33	12	52.43	-1.00	2897.00	14200	20231207	-32.04	4030	20231020	139.45	12350	-21.86	20240103	5480	76.09	20240708	14200	-32.04	20231207	4030	139.45	20231020	4.24	N	094480	500	196 억	657409	N	N	0	N	00	N
61	20240722	130719	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	9660	1320	2	15.83	185802046070	19310108	576.53	9000	9970	8800	10840	5840	8340	9622.19	1.68	-174204	8920	8630	8320	8030	7720	8775	8175	196	2500	500	5170	10	1	39229838	3790	-9660.00	3.33	12	49.22	-1.00	2897.00	14200	20231207	-31.97	4030	20231020	139.70	12350	-21.78	20240103	5480	76.28	20240708	14200	-31.97	20231207	4030	139.70	20231020	4.24	N	094480	500	196 억	657409	N	N	0	N	00	N
62	20240722	120719	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	9820	1480	2	17.75	171890558530	17882349	533.90	9000	9970	8800	10840	5840	8340	9612.49	1.68	-151303	8920	8630	8320	8030	7720	8775	8175	196	2500	500	5170	10	1	39229838	3852	-9820.00	3.39	12	45.58	-1.00	2897.00	14200	20231207	-30.85	4030	20231020	143.67	12350	-20.49	20240103	5480	79.20	20240708	14200	-30.85	20231207	4030	143.67	20231020	4.24	N	094480	500	196 억	657409	N	N	0	N	00	N
63	20240722	110714	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	9660	1320	2	15.83	159379825770	16598583	495.58	9000	9970	8800	10840	5840	8340	9602.22	1.68	-165339	8920	8630	8320	8030	7720	8775	8175	196	2500	500	5170	10	1	39229838	3790	-9660.00	3.33	12	42.31	-1.00	2897.00	14200	20231207	-31.97	4030	20231020	139.70	12350	-21.78	20240103	5480	76.28	20240708	14200	-31.97	20231207	4030	139.70	20231020	4.24	N	094480	500	196 억	657409	N	N	0	N	00	N
64	20240722	100718	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	9940	1600	2	19.18	130147464360	13598902	406.02	9000	9960	8800	10840	5840	8340	9570.68	1.68	-159848	8920	8630	8320	8030	7720	8775	8175	196	2500	500	5170	10	1	39229838	3899	-9940.00	3.43	12	34.66	-1.00	2897.00	14200	20231207	-30.00	4030	20231020	146.65	12350	-19.51	20240103	5480	81.39	20240708	14200	-30.00	20231207	4030	146.65	20231020	4.24	N	094480	500	196 억	657409	N	N	0	N	00	N
65	20240722	090718	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	9580	1240	2	14.87	42448052330	4521958	135.01	9000	9790	8800	10840	5840	8340	9387.71	1.68	-164919	8920	8630	8320	8030	7720	8775	8175	196	2500	500	5170	10	1	39229838	3758	-9580.00	3.31	12	11.53	-1.00	2897.00	14200	20231207	-32.54	4030	20231020	137.72	12350	-22.43	20240103	5480	74.82	20240708	14200	-32.54	20231207	4030	137.72	20231020	4.24	N	094480	500	196 억	657409	N	N	0	N	00	N
66	20240719	160701	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8340	-40	5	-0.48	27315113950	3276079	41.90	8130	8610	8010	10890	5870	8380	8337.74	1.70	-22007	9773	9076	8343	7646	6913	9425	7995	196	2510	500	5190	10	1	39229838	3272	-8340.00	2.88	12	8.35	-1.00	2897.00	14200	20231207	-41.27	4030	20231020	106.95	12350	-32.47	20240103	5480	52.19	20240708	14200	-41.27	20231207	4030	106.95	20231020	3.61	N	094480	500	196 억	665179	N	N	17	N	00	N
67	20240719	150707	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8320	-60	5	-0.72	25811110980	3095141	39.59	8130	8610	8010	10890	5870	8380	8339.23	1.70	-20844	9773	9076	8343	7646	6913	9425	7995	196	2510	500	5190	10	1	39229838	3264	-8320.00	2.87	12	7.89	-1.00	2897.00	14200	20231207	-41.41	4030	20231020	106.45	12350	-32.63	20240103	5480	51.82	20240708	14200	-41.41	20231207	4030	106.45	20231020	3.61	N	094480	500	196 억	665179	N	N	17	N	00	N
68	20240719	140711	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8330	-50	5	-0.60	24427821150	2928763	37.46	8130	8610	8010	10890	5870	8380	8340.66	1.70	-22583	9773	9076	8343	7646	6913	9425	7995	196	2510	500	5190	10	1	39229838	3268	-8330.00	2.88	12	7.47	-1.00	2897.00	14200	20231207	-41.34	4030	20231020	106.70	12350	-32.55	20240103	5480	52.01	20240708	14200	-41.34	20231207	4030	106.70	20231020	3.61	N	094480	500	196 억	665179	N	N	17	N	00	N
69	20240719	130703	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8330	-50	5	-0.60	22238776320	2666558	34.11	8130	8610	8010	10890	5870	8380	8339.88	1.70	-35773	9773	9076	8343	7646	6913	9425	7995	196	2510	500	5190	10	1	39229838	3268	-8330.00	2.88	12	6.80	-1.00	2897.00	14200	20231207	-41.34	4030	20231020	106.70	12350	-32.55	20240103	5480	52.01	20240708	14200	-41.34	20231207	4030	106.70	20231020	3.61	N	094480	500	196 억	665179	N	N	17	N	00	N
70	20240719	120703	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8380	0	3	0.00	12084828480	1460963	18.69	8130	8460	8010	10890	5870	8380	8271.81	1.70	15562	9773	9076	8343	7646	6913	9425	7995	196	2510	500	5190	10	1	39229838	3287	-8380.00	2.89	12	3.72	-1.00	2897.00	14200	20231207	-40.99	4030	20231020	107.94	12350	-32.15	20240103	5480	52.92	20240708	14200	-40.99	20231207	4030	107.94	20231020	3.61	N	094480	500	196 억	665179	N	N	17	N	00	N
71	20240719	110708	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8330	-50	5	-0.60	10921398430	1320416	16.89	8130	8460	8010	10890	5870	8380	8271.16	1.70	11448	9773	9076	8343	7646	6913	9425	7995	196	2510	500	5190	10	1	39229838	3268	-8330.00	2.88	12	3.37	-1.00	2897.00	14200	20231207	-41.34	4030	20231020	106.70	12350	-32.55	20240103	5480	52.01	20240708	14200	-41.34	20231207	4030	106.70	20231020	3.61	N	094480	500	196 억	665179	N	N	17	N	00	N
72	20240719	100613	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8350	-30	5	-0.36	7608552260	924739	11.83	8130	8440	8010	10890	5870	8380	8227.74	1.70	19481	9773	9076	8343	7646	6913	9425	7995	196	2510	500	5190	10	1	39229838	3276	-8350.00	2.88	12	2.36	-1.00	2897.00	14200	20231207	-41.20	4030	20231020	107.20	12350	-32.39	20240103	5480	52.37	20240708	14200	-41.20	20231207	4030	107.20	20231020	3.61	N	094480	500	196 억	665179	N	N	17	N	00	N
73	20240719	090717	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8190	-190	5	-2.27	1747345330	213622	2.73	8130	8330	8100	10890	5870	8380	8179.39	1.70	31200	9773	9076	8343	7646	6913	9425	7995	196	2510	500	5190	10	1	39229838	3213	-8190.00	2.83	12	0.54	-1.00	2897.00	14200	20231207	-42.32	4030	20231020	103.23	12350	-33.68	20240103	5480	49.45	20240708	14200	-42.32	20231207	4030	103.23	20231020	3.61	N	094480	500	196 억	665179	N	N	17	N	00	N
74	20240718	160654	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8380	30	2	0.36	64193478630	7719634	68.42	8050	9040	7610	10850	5850	8350	8315.46	1.26	167780	9023	8686	8243	7906	7463	8855	8075	196	2500	500	5170	10	1	39229838	3287	-8380.00	2.89	12	19.68	-1.00	2897.00	14200	20231207	-40.99	4030	20231020	107.94	12350	-32.15	20240103	5480	52.92	20240708	14200	-40.99	20231207	4030	107.94	20231020	3.48	N	094480	500	196 억	495021	N	N	17	N	00	N
75	20240718	150703	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8370	20	2	0.24	60207834720	7247009	64.23	8050	9040	7610	10850	5850	8350	8307.96	1.26	150729	9023	8686	8243	7906	7463	8855	8075	196	2500	500	5170	10	1	39229838	3284	-8370.00	2.89	12	18.47	-1.00	2897.00	14200	20231207	-41.06	4030	20231020	107.69	12350	-32.23	20240103	5480	52.74	20240708	14200	-41.06	20231207	4030	107.69	20231020	3.48	N	094480	500	196 억	495021	N	N	54	N	00	N
76	20240718	140657	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8290	-60	5	-0.72	57975429950	6979565	61.86	8050	9040	7610	10850	5850	8350	8306.45	1.26	139684	9023	8686	8243	7906	7463	8855	8075	196	2500	500	5170	10	1	39229838	3252	-8290.00	2.86	12	17.79	-1.00	2897.00	14200	20231207	-41.62	4030	20231020	105.71	12350	-32.87	20240103	5480	51.28	20240708	14200	-41.62	20231207	4030	105.71	20231020	3.48	N	094480	500	196 억	495021	N	N	54	N	00	N
77	20240718	130658	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8370	20	2	0.24	56283456680	6776191	60.05	8050	9040	7610	10850	5850	8350	8306.06	1.26	122747	9023	8686	8243	7906	7463	8855	8075	196	2500	500	5170	10	1	39229838	3284	-8370.00	2.89	12	17.27	-1.00	2897.00	14200	20231207	-41.06	4030	20231020	107.69	12350	-32.23	20240103	5480	52.74	20240708	14200	-41.06	20231207	4030	107.69	20231020	3.48	N	094480	500	196 억	495021	N	N	54	N	00	N
78	20240718	120700	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8280	-70	5	-0.84	54192104830	6525858	57.84	8050	9040	7610	10850	5850	8350	8304.21	1.26	56346	9023	8686	8243	7906	7463	8855	8075	196	2500	500	5170	10	1	39229838	3248	-8280.00	2.86	12	16.63	-1.00	2897.00	14200	20231207	-41.69	4030	20231020	105.46	12350	-32.96	20240103	5480	51.09	20240708	14200	-41.69	20231207	4030	105.46	20231020	3.48	N	094480	500	196 억	495021	N	N	54	N	00	N
79	20240718	110703	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8350	0	3	0.00	52280795130	6295360	55.79	8050	9040	7610	10850	5850	8350	8304.65	1.26	28421	9023	8686	8243	7906	7463	8855	8075	196	2500	500	5170	10	1	39229838	3276	-8350.00	2.88	12	16.05	-1.00	2897.00	14200	20231207	-41.20	4030	20231020	107.20	12350	-32.39	20240103	5480	52.37	20240708	14200	-41.20	20231207	4030	107.20	20231020	3.48	N	094480	500	196 억	495021	N	N	54	N	00	N
80	20240718	100705	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8110	-240	5	-2.87	38822012900	4691563	41.58	8050	9040	7610	10850	5850	8350	8274.85	1.26	23183	9023	8686	8243	7906	7463	8855	8075	196	2500	500	5170	10	1	39229838	3182	-8110.00	2.80	12	11.96	-1.00	2897.00	14200	20231207	-42.89	4030	20231020	101.24	12350	-34.33	20240103	5480	47.99	20240708	14200	-42.89	20231207	4030	101.24	20231020	3.48	N	094480	500	196 억	495021	N	N	54	N	00	N
81	20240718	090705	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8710	360	2	4.31	10647421550	1261302	11.18	8050	8850	7840	10850	5850	8350	8441.63	1.26	122390	9023	8686	8243	7906	7463	8855	8075	196	2500	500	5170	10	1	39229838	3417	-8710.00	3.01	12	3.22	-1.00	2897.00	14200	20231207	-38.66	4030	20231020	116.13	12350	-29.47	20240103	5480	58.94	20240708	14200	-38.66	20231207	4030	116.13	20231020	3.48	N	094480	500	196 억	495021	N	N	54	N	00	N
82	20240717	160733	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8350	460	2	5.83	92054337960	11154727	54.73	7950	8580	7800	10250	5530	7890	8253.80	1.29	-11781	9090	8490	7470	6870	5850	8790	7170	196	2360	500	4890	10	1	39229838	3276	-8350.00	2.88	12	28.43	-1.00	2897.00	14200	20231207	-41.20	4030	20231020	107.20	12350	-32.39	20240103	5480	52.37	20240708	14200	-41.20	20231207	4030	107.20	20231020	3.21	N	094480	500	196 억	507865	N	N	54	N	00	N
83	20240717	150737	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8250	360	2	4.56	88787572240	10762182	52.81	7950	8580	7800	10250	5530	7890	8251.42	1.29	-101	9090	8490	7470	6870	5850	8790	7170	196	2360	500	4890	10	1	39229838	3236	-8250.00	2.85	12	27.43	-1.00	2897.00	14200	20231207	-41.90	4030	20231020	104.71	12350	-33.20	20240103	5480	50.55	20240708	14200	-41.90	20231207	4030	104.71	20231020	3.21	N	094480	500	196 억	507865	N	N	28	N	00	N
84	20240717	140734	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8230	340	2	4.31	81217738120	9850124	48.33	7950	8580	7800	10250	5530	7890	8246.93	1.29	-11626	9090	8490	7470	6870	5850	8790	7170	196	2360	500	4890	10	1	39229838	3229	-8230.00	2.84	12	25.11	-1.00	2897.00	14200	20231207	-42.04	4030	20231020	104.22	12350	-33.36	20240103	5480	50.18	20240708	14200	-42.04	20231207	4030	104.22	20231020	3.21	N	094480	500	196 억	507865	N	N	28	N	00	N
85	20240717	130733	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8220	330	2	4.18	77380957350	9383475	46.04	7950	8580	7800	10250	5530	7890	8248.17	1.29	-10755	9090	8490	7470	6870	5850	8790	7170	196	2360	500	4890	10	1	39229838	3225	-8220.00	2.84	12	23.92	-1.00	2897.00	14200	20231207	-42.11	4030	20231020	103.97	12350	-33.44	20240103	5480	50.00	20240708	14200	-42.11	20231207	4030	103.97	20231020	3.21	N	094480	500	196 억	507865	N	N	28	N	00	N
86	20240717	120734	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8140	250	2	3.17	54674257710	6661278	32.68	7950	8580	7800	10250	5530	7890	8209.86	1.29	-11846	9090	8490	7470	6870	5850	8790	7170	196	2360	500	4890	10	1	39229838	3193	-8140.00	2.81	12	16.98	-1.00	2897.00	14200	20231207	-42.68	4030	20231020	101.99	12350	-34.09	20240103	5480	48.54	20240708	14200	-42.68	20231207	4030	101.99	20231020	3.21	N	094480	500	196 억	507865	N	N	28	N	00	N
87	20240717	110734	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8130	240	2	3.04	51350595120	6253109	30.68	7950	8580	7800	10250	5530	7890	8214.27	1.29	-8576	9090	8490	7470	6870	5850	8790	7170	196	2360	500	4890	10	1	39229838	3189	-8130.00	2.81	12	15.94	-1.00	2897.00	14200	20231207	-42.75	4030	20231020	101.74	12350	-34.17	20240103	5480	48.36	20240708	14200	-42.75	20231207	4030	101.74	20231020	3.21	N	094480	500	196 억	507865	N	N	28	N	00	N
88	20240717	100733	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8150	260	2	3.30	44166018310	5374937	26.37	7950	8580	7800	10250	5530	7890	8219.70	1.29	4451	9090	8490	7470	6870	5850	8790	7170	196	2360	500	4890	10	1	39229838	3197	-8150.00	2.81	12	13.70	-1.00	2897.00	14200	20231207	-42.61	4030	20231020	102.23	12350	-34.01	20240103	5480	48.72	20240708	14200	-42.61	20231207	4030	102.23	20231020	3.21	N	094480	500	196 억	507865	N	N	28	N	00	N
89	20240717	090607	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	7810	-80	5	-1.01	4357828300	552633	2.71	7950	7970	7810	10250	5530	7890	7885.20	1.29	11868	9090	8490	7470	6870	5850	8790	7170	196	2360	500	4890	10	1	39229838	3064	-7810.00	2.70	12	1.41	-1.00	2897.00	14200	20231207	-45.00	4030	20231020	93.80	12350	-36.76	20240103	5480	42.52	20240708	14200	-45.00	20231207	4030	93.80	20231020	3.21	N	094480	500	196 억	507865	N	N	28	N	00	N
90	20240716	160735	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	7890	1600	2	25.44	153227143260	20210597	220.90	6470	8070	6450	8170	4410	6290	7581.24	1.34	-45721	7396	6842	6556	6002	5716	6700	5860	196	1880	500	3890	10	1	39229838	3095	-7890.00	2.72	12	51.52	-1.00	2897.00	14200	20231207	-44.44	4030	20231020	95.78	12350	-36.11	20240103	5480	43.98	20240708	14200	-44.44	20231207	4030	95.78	20231020	3.19	N	094480	500	196 억	525182	N	N	28	N	00	N
91	20240716	150742	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	7890	1600	2	25.44	146778380230	19385679	211.88	6470	8070	6450	8170	4410	6290	7571.62	1.34	-38667	7396	6842	6556	6002	5716	6700	5860	196	1880	500	3890	10	1	39229838	3095	-7890.00	2.72	12	49.42	-1.00	2897.00	14200	20231207	-44.44	4030	20231020	95.78	12350	-36.11	20240103	5480	43.98	20240708	14200	-44.44	20231207	4030	95.78	20231020	3.19	N	094480	500	196 억	525182	N	N	0	N	00	N
92	20240716	140739	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	7950	1660	2	26.39	127506961500	16924355	184.98	6470	8070	6450	8170	4410	6290	7534.08	1.34	-19255	7396	6842	6556	6002	5716	6700	5860	196	1880	500	3890	10	1	39229838	3119	-7950.00	2.74	12	43.14	-1.00	2897.00	14200	20231207	-44.01	4030	20231020	97.27	12350	-35.63	20240103	5480	45.07	20240708	14200	-44.01	20231207	4030	97.27	20231020	3.19	N	094480	500	196 억	525182	N	N	0	N	00	N
93	20240716	130740	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	7560	1270	2	20.19	96320010450	12981906	141.89	6470	7950	6450	8170	4410	6290	7419.73	1.34	3430	7396	6842	6556	6002	5716	6700	5860	196	1880	500	3890	10	1	39229838	2966	-7560.00	2.61	12	33.09	-1.00	2897.00	14200	20231207	-46.76	4030	20231020	87.59	12350	-38.79	20240103	5480	37.96	20240708	14200	-46.76	20231207	4030	87.59	20231020	3.19	N	094480	500	196 억	525182	N	N	0	N	00	N
94	20240716	120738	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	7590	1300	2	20.67	91523470050	12350021	134.98	6470	7950	6450	8170	4410	6290	7410.98	1.34	26584	7396	6842	6556	6002	5716	6700	5860	196	1880	500	3890	10	1	39229838	2978	-7590.00	2.62	12	31.48	-1.00	2897.00	14200	20231207	-46.55	4030	20231020	88.34	12350	-38.54	20240103	5480	38.50	20240708	14200	-46.55	20231207	4030	88.34	20231020	3.19	N	094480	500	196 억	525182	N	N	0	N	00	N
95	20240716	110738	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	7740	1450	2	23.05	83040859380	11235413	122.80	6470	7950	6450	8170	4410	6290	7391.19	1.34	39476	7396	6842	6556	6002	5716	6700	5860	196	1880	500	3890	10	1	39229838	3036	-7740.00	2.67	12	28.64	-1.00	2897.00	14200	20231207	-45.49	4030	20231020	92.06	12350	-37.33	20240103	5480	41.24	20240708	14200	-45.49	20231207	4030	92.06	20231020	3.19	N	094480	500	196 억	525182	N	N	0	N	00	N
96	20240716	100739	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	7610	1320	2	20.99	44859305750	6266173	68.49	6470	7670	6450	8170	4410	6290	7159.24	1.34	16942	7396	6842	6556	6002	5716	6700	5860	196	1880	500	3890	10	1	39229838	2985	-7610.00	2.63	12	15.97	-1.00	2897.00	14200	20231207	-46.41	4030	20231020	88.83	12350	-38.38	20240103	5480	38.87	20240708	14200	-46.41	20231207	4030	88.83	20231020	3.19	N	094480	500	196 억	525182	N	N	0	N	00	N
97	20240716	090737	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6660	370	2	5.88	4061020080	614870	6.72	6470	6760	6450	8170	4410	6290	6605.71	1.34	24090	7396	6842	6556	6002	5716	6700	5860	196	1880	500	3890	10	1	39229838	2613	-6660.00	2.30	12	1.57	-1.00	2897.00	14200	20231207	-53.10	4030	20231020	65.26	12350	-46.07	20240103	5480	21.53	20240708	14200	-53.10	20231207	4030	65.26	20231020	3.19	N	094480	500	196 억	525182	N	N	0	N	00	N
98	20240715	160726	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6290	520	2	9.01	61438621090	9102829	3130.33	6340	7110	6270	7500	4040	5770	6749.55	1.97	-247383	5916	5842	5696	5622	5476	5880	5660	196	1730	500	3570	10	1	39229838	2468	-6290.00	2.17	12	23.20	-1.00	2897.00	14200	20231207	-55.70	4030	20231020	56.08	12350	-49.07	20240103	5480	14.78	20240708	14200	-55.70	20231207	4030	56.08	20231020	3.18	N	094480	500	196 억	772050	N	N	0	N	00	N
99	20240715	150732	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6300	530	2	9.19	60640325170	8975957	3086.70	6340	7110	6270	7500	4040	5770	6755.86	1.97	-260997	5916	5842	5696	5622	5476	5880	5660	196	1730	500	3570	10	1	39229838	2471	-6300.00	2.17	12	22.88	-1.00	2897.00	14200	20231207	-55.63	4030	20231020	56.33	12350	-48.99	20240103	5480	14.96	20240708	14200	-55.63	20231207	4030	56.33	20231020	3.18	N	094480	500	196 억	772050	N	N	0	N	00	N
100	20240715	140730	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6350	580	2	10.05	59175760660	8744248	3007.01	6340	7110	6290	7500	4040	5770	6767.39	1.97	-255046	5916	5842	5696	5622	5476	5880	5660	196	1730	500	3570	10	1	39229838	2491	-6350.00	2.19	12	22.29	-1.00	2897.00	14200	20231207	-55.28	4030	20231020	57.57	12350	-48.58	20240103	5480	15.88	20240708	14200	-55.28	20231207	4030	57.57	20231020	3.18	N	094480	500	196 억	772050	N	N	0	N	00	N
101	20240715	130731	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6520	750	2	13.00	55492879010	8168204	2808.92	6340	7110	6310	7500	4040	5770	6793.77	1.97	-258394	5916	5842	5696	5622	5476	5880	5660	196	1730	500	3570	10	1	39229838	2558	-6520.00	2.25	12	20.82	-1.00	2897.00	14200	20231207	-54.08	4030	20231020	61.79	12350	-47.21	20240103	5480	18.98	20240708	14200	-54.08	20231207	4030	61.79	20231020	3.18	N	094480	500	196 억	772050	N	N	0	N	00	N
102	20240715	120730	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6610	840	2	14.56	53259898790	7827853	2691.88	6340	7110	6310	7500	4040	5770	6803.90	1.97	-256148	5916	5842	5696	5622	5476	5880	5660	196	1730	500	3570	10	1	39229838	2593	-6610.00	2.28	12	19.95	-1.00	2897.00	14200	20231207	-53.45	4030	20231020	64.02	12350	-46.48	20240103	5480	20.62	20240708	14200	-53.45	20231207	4030	64.02	20231020	3.18	N	094480	500	196 억	772050	N	N	0	N	00	N
103	20240715	110730	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6740	970	2	16.81	50658387980	7440451	2558.66	6340	7110	6310	7500	4040	5770	6808.51	1.97	-241157	5916	5842	5696	5622	5476	5880	5660	196	1730	500	3570	10	1	39229838	2644	-6740.00	2.33	12	18.97	-1.00	2897.00	14200	20231207	-52.54	4030	20231020	67.25	12350	-45.43	20240103	5480	22.99	20240708	14200	-52.54	20231207	4030	67.25	20231020	3.18	N	094480	500	196 억	772050	N	N	0	N	00	N
104	20240715	100730	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6790	1020	2	17.68	45280564060	6645038	2285.13	6340	7110	6310	7500	4040	5770	6814.19	1.97	-227859	5916	5842	5696	5622	5476	5880	5660	196	1730	500	3570	10	1	39229838	2664	-6790.00	2.34	12	16.94	-1.00	2897.00	14200	20231207	-52.18	4030	20231020	68.49	12350	-45.02	20240103	5480	23.91	20240708	14200	-52.18	20231207	4030	68.49	20231020	3.18	N	094480	500	196 억	772050	N	N	0	N	00	N
105	20240715	090731	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6510	740	2	12.82	8377490000	1289429	443.42	6340	6700	6310	7500	4040	5770	6497.05	1.97	-127351	5916	5842	5696	5622	5476	5880	5660	196	1730	500	3570	10	1	39229838	2554	-6510.00	2.25	12	3.29	-1.00	2897.00	14200	20231207	-54.15	4030	20231020	61.54	12350	-47.29	20240103	5480	18.80	20240708	14200	-54.15	20231207	4030	61.54	20231020	3.18	N	094480	500	196 억	772050	N	N	0	N	00	N
106	20240712	160724	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5770	150	2	2.67	791011770	139409	101.42	5570	5770	5550	7300	3940	5620	5671.31	1.92	19073	5906	5762	5686	5542	5466	5725	5505	196	1680	500	3480	10	1	39229838	2264	-5770.00	1.99	12	0.36	-1.00	2897.00	14200	20231207	-59.37	4030	20231020	43.18	12350	-53.28	20240103	5480	5.29	20240708	14200	-59.37	20231207	4030	43.18	20231020	3.15	N	094480	500	196 억	752845	N	N	41	N	00	N
107	20240712	150730	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5660	40	2	0.71	483158110	85806	62.42	5570	5720	5550	7300	3940	5620	5630.82	1.92	24080	5906	5762	5686	5542	5466	5725	5505	196	1680	500	3480	10	1	39229838	2220	-5660.00	1.95	12	0.22	-1.00	2897.00	14200	20231207	-60.14	4030	20231020	40.45	12350	-54.17	20240103	5480	3.28	20240708	14200	-60.14	20231207	4030	40.45	20231020	3.15	N	094480	500	196 억	752845	N	N	41	N	00	N
108	20240712	140732	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5620	0	3	0.00	404030400	71742	52.19	5570	5720	5550	7300	3940	5620	5631.71	1.92	23106	5906	5762	5686	5542	5466	5725	5505	196	1680	500	3480	10	1	39229838	2205	-5620.00	1.94	12	0.18	-1.00	2897.00	14200	20231207	-60.42	4030	20231020	39.45	12350	-54.49	20240103	5480	2.55	20240708	14200	-60.42	20231207	4030	39.45	20231020	3.15	N	094480	500	196 억	752845	N	N	41	N	00	N
109	20240712	130727	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5660	40	2	0.71	357093740	63381	46.11	5570	5720	5550	7300	3940	5620	5634.08	1.92	22606	5906	5762	5686	5542	5466	5725	5505	196	1680	500	3480	10	1	39229838	2220	-5660.00	1.95	12	0.16	-1.00	2897.00	14200	20231207	-60.14	4030	20231020	40.45	12350	-54.17	20240103	5480	3.28	20240708	14200	-60.14	20231207	4030	40.45	20231020	3.15	N	094480	500	196 억	752845	N	N	41	N	00	N
110	20240712	120728	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5650	30	2	0.53	316157800	56121	40.83	5570	5720	5550	7300	3940	5620	5633.50	1.92	19675	5906	5762	5686	5542	5466	5725	5505	196	1680	500	3480	10	1	39229838	2216	-5650.00	1.95	12	0.14	-1.00	2897.00	14200	20231207	-60.21	4030	20231020	40.20	12350	-54.25	20240103	5480	3.10	20240708	14200	-60.21	20231207	4030	40.20	20231020	3.15	N	094480	500	196 억	752845	N	N	41	N	00	N
111	20240712	110726	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5670	50	2	0.89	292210070	51893	37.75	5570	5720	5550	7300	3940	5620	5631.01	1.92	19667	5906	5762	5686	5542	5466	5725	5505	196	1680	500	3480	10	1	39229838	2224	-5670.00	1.96	12	0.13	-1.00	2897.00	14200	20231207	-60.07	4030	20231020	40.69	12350	-54.09	20240103	5480	3.47	20240708	14200	-60.07	20231207	4030	40.69	20231020	3.15	N	094480	500	196 억	752845	N	N	41	N	00	N
112	20240712	100728	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5630	10	2	0.18	219910580	39055	28.41	5570	5720	5550	7300	3940	5620	5630.79	1.92	16169	5906	5762	5686	5542	5466	5725	5505	196	1680	500	3480	10	1	39229838	2209	-5630.00	1.94	12	0.10	-1.00	2897.00	14200	20231207	-60.35	4030	20231020	39.70	12350	-54.41	20240103	5480	2.74	20240708	14200	-60.35	20231207	4030	39.70	20231020	3.15	N	094480	500	196 억	752845	N	N	41	N	00	N
113	20240712	090724	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5590	-30	5	-0.53	80744030	14510	10.56	5570	5610	5550	7300	3940	5620	5564.71	1.92	5801	5906	5762	5686	5542	5466	5725	5505	196	1680	500	3480	10	1	39229838	2193	-5590.00	1.93	12	0.04	-1.00	2897.00	14200	20231207	-60.63	4030	20231020	38.71	12350	-54.74	20240103	5480	2.01	20240708	14200	-60.63	20231207	4030	38.71	20231020	3.15	N	094480	500	196 억	752845	N	N	41	N	00	N
114	20240711	160722	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5620	-70	5	-1.23	773360030	135112	113.63	5780	5830	5610	7390	3990	5690	5724.01	1.94	-9240	5830	5760	5670	5600	5510	5715	5555	196	1700	500	3520	10	1	39229838	2205	-5620.00	1.94	12	0.34	-1.00	2897.00	14200	20231207	-60.42	4030	20231020	39.45	12350	-54.49	20240103	5480	2.55	20240708	14200	-60.42	20231207	4030	39.45	20231020	3.13	N	094480	500	196 억	762972	N	N	41	N	00	N
115	20240711	150728	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5620	-70	5	-1.23	716288490	124969	105.10	5780	5830	5610	7390	3990	5690	5731.73	1.94	-7208	5830	5760	5670	5600	5510	5715	5555	196	1700	500	3520	10	1	39229838	2205	-5620.00	1.94	12	0.32	-1.00	2897.00	14200	20231207	-60.42	4030	20231020	39.45	12350	-54.49	20240103	5480	2.55	20240708	14200	-60.42	20231207	4030	39.45	20231020	3.13	N	094480	500	196 억	762972	N	N	22	N	00	N
116	20240711	140727	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5680	-10	5	-0.18	642131580	111808	94.03	5780	5830	5650	7390	3990	5690	5743.16	1.94	-3975	5830	5760	5670	5600	5510	5715	5555	196	1700	500	3520	10	1	39229838	2228	-5680.00	1.96	12	0.29	-1.00	2897.00	14200	20231207	-60.00	4030	20231020	40.94	12350	-54.01	20240103	5480	3.65	20240708	14200	-60.00	20231207	4030	40.94	20231020	3.13	N	094480	500	196 억	762972	N	N	22	N	00	N
117	20240711	130725	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5680	-10	5	-0.18	553077030	96096	80.81	5780	5830	5660	7390	3990	5690	5755.46	1.94	-72	5830	5760	5670	5600	5510	5715	5555	196	1700	500	3520	10	1	39229838	2228	-5680.00	1.96	12	0.24	-1.00	2897.00	14200	20231207	-60.00	4030	20231020	40.94	12350	-54.01	20240103	5480	3.65	20240708	14200	-60.00	20231207	4030	40.94	20231020	3.13	N	094480	500	196 억	762972	N	N	22	N	00	N
118	20240711	120725	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5680	-10	5	-0.18	490564020	85084	71.55	5780	5830	5670	7390	3990	5690	5765.64	1.94	2082	5830	5760	5670	5600	5510	5715	5555	196	1700	500	3520	10	1	39229838	2228	-5680.00	1.96	12	0.22	-1.00	2897.00	14200	20231207	-60.00	4030	20231020	40.94	12350	-54.01	20240103	5480	3.65	20240708	14200	-60.00	20231207	4030	40.94	20231020	3.13	N	094480	500	196 억	762972	N	N	22	N	00	N
119	20240711	110723	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5700	10	2	0.18	436395960	75569	63.55	5780	5830	5680	7390	3990	5690	5774.80	1.94	2066	5830	5760	5670	5600	5510	5715	5555	196	1700	500	3520	10	1	39229838	2236	-5700.00	1.97	12	0.19	-1.00	2897.00	14200	20231207	-59.86	4030	20231020	41.44	12350	-53.85	20240103	5480	4.01	20240708	14200	-59.86	20231207	4030	41.44	20231020	3.13	N	094480	500	196 억	762972	N	N	22	N	00	N
120	20240711	100724	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5790	100	2	1.76	295284610	51066	42.95	5780	5830	5680	7390	3990	5690	5782.41	1.94	4004	5830	5760	5670	5600	5510	5715	5555	196	1700	500	3520	10	1	39229838	2271	-5790.00	2.00	12	0.13	-1.00	2897.00	14200	20231207	-59.23	4030	20231020	43.67	12350	-53.12	20240103	5480	5.66	20240708	14200	-59.23	20231207	4030	43.67	20231020	3.13	N	094480	500	196 억	762972	N	N	22	N	00	N
121	20240711	090722	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5740	50	2	0.88	44091470	7698	6.47	5780	5780	5680	7390	3990	5690	5727.65	1.94	-1652	5830	5760	5670	5600	5510	5715	5555	196	1700	500	3520	10	1	39229838	2252	-5740.00	1.98	12	0.02	-1.00	2897.00	14200	20231207	-59.58	4030	20231020	42.43	12350	-53.52	20240103	5480	4.74	20240708	14200	-59.58	20231207	4030	42.43	20231020	3.13	N	094480	500	196 억	762972	N	N	22	N	00	N
122	20240710	160721	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5690	10	2	0.18	665206810	118032	80.15	5700	5740	5580	7380	3980	5680	5635.81	1.92	8464	5873	5776	5673	5576	5473	5780	5580	196	1700	500	3520	10	1	39229838	2232	-5690.00	1.96	12	0.30	-1.00	2897.00	14200	20231207	-59.93	4030	20231020	41.19	12350	-53.93	20240103	5480	3.83	20240708	14200	-59.93	20231207	4030	41.19	20231020	3.16	N	094480	500	196 억	752405	N	N	22	N	00	N
123	20240710	150723	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5680	0	3	0.00	628062500	111499	75.72	5700	5740	5580	7380	3980	5680	5632.90	1.92	9014	5873	5776	5673	5576	5473	5780	5580	196	1700	500	3520	10	1	39229838	2228	-5680.00	1.96	12	0.28	-1.00	2897.00	14200	20231207	-60.00	4030	20231020	40.94	12350	-54.01	20240103	5480	3.65	20240708	14200	-60.00	20231207	4030	40.94	20231020	3.16	N	094480	500	196 억	752405	N	N	5	N	00	N
124	20240710	140721	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5680	0	3	0.00	511074500	90858	61.70	5700	5740	5580	7380	3980	5680	5624.98	1.92	969	5873	5776	5673	5576	5473	5780	5580	196	1700	500	3520	10	1	39229838	2228	-5680.00	1.96	12	0.23	-1.00	2897.00	14200	20231207	-60.00	4030	20231020	40.94	12350	-54.01	20240103	5480	3.65	20240708	14200	-60.00	20231207	4030	40.94	20231020	3.16	N	094480	500	196 억	752405	N	N	5	N	00	N
125	20240710	130722	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5640	-40	5	-0.70	418805760	74507	50.60	5700	5740	5580	7380	3980	5680	5621.03	1.92	-5725	5873	5776	5673	5576	5473	5780	5580	196	1700	500	3520	10	1	39229838	2213	-5640.00	1.95	12	0.19	-1.00	2897.00	14200	20231207	-60.28	4030	20231020	39.95	12350	-54.33	20240103	5480	2.92	20240708	14200	-60.28	20231207	4030	39.95	20231020	3.16	N	094480	500	196 억	752405	N	N	5	N	00	N
126	20240710	120721	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5610	-70	5	-1.23	342812110	60964	41.40	5700	5740	5580	7380	3980	5680	5623.19	1.92	-13255	5873	5776	5673	5576	5473	5780	5580	196	1700	500	3520	10	1	39229838	2201	-5610.00	1.94	12	0.16	-1.00	2897.00	14200	20231207	-60.49	4030	20231020	39.21	12350	-54.57	20240103	5480	2.37	20240708	14200	-60.49	20231207	4030	39.21	20231020	3.16	N	094480	500	196 억	752405	N	N	5	N	00	N
127	20240710	110722	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5600	-80	5	-1.41	293969190	52237	35.47	5700	5740	5580	7380	3980	5680	5627.60	1.92	-14093	5873	5776	5673	5576	5473	5780	5580	196	1700	500	3520	10	1	39229838	2197	-5600.00	1.93	12	0.13	-1.00	2897.00	14200	20231207	-60.56	4030	20231020	38.96	12350	-54.66	20240103	5480	2.19	20240708	14200	-60.56	20231207	4030	38.96	20231020	3.16	N	094480	500	196 억	752405	N	N	5	N	00	N
128	20240710	100717	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5610	-70	5	-1.23	212689830	37726	25.62	5700	5740	5580	7380	3980	5680	5637.75	1.92	-11420	5873	5776	5673	5576	5473	5780	5580	196	1700	500	3520	10	1	39229838	2201	-5610.00	1.94	12	0.10	-1.00	2897.00	14200	20231207	-60.49	4030	20231020	39.21	12350	-54.57	20240103	5480	2.37	20240708	14200	-60.49	20231207	4030	39.21	20231020	3.16	N	094480	500	196 억	752405	N	N	5	N	00	N
129	20240710	090722	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5680	0	3	0.00	60200790	10554	7.17	5700	5740	5630	7380	3980	5680	5704.07	1.92	435	5873	5776	5673	5576	5473	5780	5580	196	1700	500	3520	10	1	39229838	2228	-5680.00	1.96	12	0.03	-1.00	2897.00	14200	20231207	-60.00	4030	20231020	40.94	12350	-54.01	20240103	5480	3.65	20240708	14200	-60.00	20231207	4030	40.94	20231020	3.16	N	094480	500	196 억	752405	N	N	5	N	00	N
130	20240709	160718	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5680	0	3	0.00	829432160	146645	125.64	5680	5770	5570	7380	3980	5680	5656.02	1.95	-12171	5813	5746	5613	5546	5413	5780	5580	196	1700	500	3520	10	1	39229838	2228	-5680.00	1.96	12	0.37	-1.00	2897.00	14200	20231207	-60.00	4030	20231020	40.94	12350	-54.01	20240103	5480	3.65	20240708	14200	-60.00	20231207	4030	40.94	20231020	3.13	N	094480	500	196 억	765703	N	N	5	N	00	N
131	20240709	150720	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5640	-40	5	-0.70	591414690	104752	89.75	5680	5770	5570	7380	3980	5680	5645.86	1.95	-16544	5813	5746	5613	5546	5413	5780	5580	196	1700	500	3520	10	1	39229838	2213	-5640.00	1.95	12	0.27	-1.00	2897.00	14200	20231207	-60.28	4030	20231020	39.95	12350	-54.33	20240103	5480	2.92	20240708	14200	-60.28	20231207	4030	39.95	20231020	3.13	N	094480	500	196 억	765703	N	N	3	N	00	N
132	20240709	140721	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5650	-30	5	-0.53	528461640	93552	80.15	5680	5770	5570	7380	3980	5680	5648.85	1.95	-13953	5813	5746	5613	5546	5413	5780	5580	196	1700	500	3520	10	1	39229838	2216	-5650.00	1.95	12	0.24	-1.00	2897.00	14200	20231207	-60.21	4030	20231020	40.20	12350	-54.25	20240103	5480	3.10	20240708	14200	-60.21	20231207	4030	40.20	20231020	3.13	N	094480	500	196 억	765703	N	N	3	N	00	N
133	20240709	130723	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5670	-10	5	-0.18	444630220	78716	67.44	5680	5770	5570	7380	3980	5680	5648.54	1.95	-9804	5813	5746	5613	5546	5413	5780	5580	196	1700	500	3520	10	1	39229838	2224	-5670.00	1.96	12	0.20	-1.00	2897.00	14200	20231207	-60.07	4030	20231020	40.69	12350	-54.09	20240103	5480	3.47	20240708	14200	-60.07	20231207	4030	40.69	20231020	3.13	N	094480	500	196 억	765703	N	N	3	N	00	N
134	20240709	120724	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5630	-50	5	-0.88	302712650	53414	45.76	5680	5770	5600	7380	3980	5680	5667.29	1.95	-2433	5813	5746	5613	5546	5413	5780	5580	196	1700	500	3520	10	1	39229838	2209	-5630.00	1.94	12	0.14	-1.00	2897.00	14200	20231207	-60.35	4030	20231020	39.70	12350	-54.41	20240103	5480	2.74	20240708	14200	-60.35	20231207	4030	39.70	20231020	3.13	N	094480	500	196 억	765703	N	N	3	N	00	N
135	20240709	110725	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5670	-10	5	-0.18	256202820	45155	38.69	5680	5770	5600	7380	3980	5680	5673.85	1.95	863	5813	5746	5613	5546	5413	5780	5580	196	1700	500	3520	10	1	39229838	2224	-5670.00	1.96	12	0.12	-1.00	2897.00	14200	20231207	-60.07	4030	20231020	40.69	12350	-54.09	20240103	5480	3.47	20240708	14200	-60.07	20231207	4030	40.69	20231020	3.13	N	094480	500	196 억	765703	N	N	3	N	00	N
136	20240709	100721	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5650	-30	5	-0.53	165326870	29027	24.87	5680	5770	5650	7380	3980	5680	5695.62	1.95	31	5813	5746	5613	5546	5413	5780	5580	196	1700	500	3520	10	1	39229838	2216	-5650.00	1.95	12	0.07	-1.00	2897.00	14200	20231207	-60.21	4030	20231020	40.20	12350	-54.25	20240103	5480	3.10	20240708	14200	-60.21	20231207	4030	40.20	20231020	3.13	N	094480	500	196 억	765703	N	N	3	N	00	N
137	20240709	090720	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5660	-20	5	-0.35	26941520	4749	4.07	5680	5700	5660	7380	3980	5680	5673.09	1.95	-1043	5813	5746	5613	5546	5413	5780	5580	196	1700	500	3520	10	1	39229838	2220	-5660.00	1.95	12	0.01	-1.00	2897.00	14200	20231207	-60.14	4030	20231020	40.45	12350	-54.17	20240103	5480	3.28	20240708	14200	-60.14	20231207	4030	40.45	20231020	3.13	N	094480	500	196 억	765703	N	N	3	N	00	N
138	20240708	160716	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5680	160	2	2.90	646290220	115832	88.79	5510	5680	5480	7170	3870	5520	5578.96	1.80	58765	5760	5640	5580	5460	5400	5610	5430	196	1650	500	3420	10	1	39229838	2228	-5680.00	1.96	12	0.30	-1.00	2897.00	14200	20231207	-60.00	4030	20231020	40.94	12350	-54.01	20240103	5480	3.65	20240708	14200	-60.00	20231207	4030	40.94	20231020	3.15	N	094480	500	196 억	706771	N	N	3	N	00	N
139	20240708	150717	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5660	140	2	2.54	596030360	106968	82.00	5510	5670	5480	7170	3870	5520	5572.04	1.80	59000	5760	5640	5580	5460	5400	5610	5430	196	1650	500	3420	10	1	39229838	2220	-5660.00	1.95	12	0.27	-1.00	2897.00	14200	20231207	-60.14	4030	20231020	40.45	12350	-54.17	20240103	5480	3.28	20240708	14200	-60.14	20231207	4030	40.45	20231020	3.15	N	094480	500	196 억	706771	N	N	18	N	00	N
140	20240708	140719	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5610	90	2	1.63	496520820	89336	68.48	5510	5630	5480	7170	3870	5520	5557.90	1.80	52391	5760	5640	5580	5460	5400	5610	5430	196	1650	500	3420	10	1	39229838	2201	-5610.00	1.94	12	0.23	-1.00	2897.00	14200	20231207	-60.49	4030	20231020	39.21	12350	-54.57	20240103	5480	2.37	20240708	14200	-60.49	20231207	4030	39.21	20231020	3.15	N	094480	500	196 억	706771	N	N	18	N	00	N
141	20240708	130715	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5570	50	2	0.91	355163000	64057	49.10	5510	5590	5480	7170	3870	5520	5544.48	1.80	34930	5760	5640	5580	5460	5400	5610	5430	196	1650	500	3420	10	1	39229838	2185	-5570.00	1.92	12	0.16	-1.00	2897.00	14200	20231207	-60.77	4030	20231020	38.21	12350	-54.90	20240103	5480	1.64	20240708	14200	-60.77	20231207	4030	38.21	20231020	3.15	N	094480	500	196 억	706771	N	N	18	N	00	N
142	20240708	120717	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5560	40	2	0.72	323710410	58416	44.78	5510	5590	5480	7170	3870	5520	5541.47	1.80	31377	5760	5640	5580	5460	5400	5610	5430	196	1650	500	3420	10	1	39229838	2181	-5560.00	1.92	12	0.15	-1.00	2897.00	14200	20231207	-60.85	4030	20231020	37.97	12350	-54.98	20240103	5480	1.46	20240708	14200	-60.85	20231207	4030	37.97	20231020	3.15	N	094480	500	196 억	706771	N	N	18	N	00	N
143	20240708	110715	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5570	50	2	0.91	217343900	39282	30.11	5510	5580	5480	7170	3870	5520	5532.91	1.80	20083	5760	5640	5580	5460	5400	5610	5430	196	1650	500	3420	10	1	39229838	2185	-5570.00	1.92	12	0.10	-1.00	2897.00	14200	20231207	-60.77	4030	20231020	38.21	12350	-54.90	20240103	5480	1.64	20240708	14200	-60.77	20231207	4030	38.21	20231020	3.15	N	094480	500	196 억	706771	N	N	18	N	00	N
144	20240708	100715	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5570	50	2	0.91	188818800	34150	26.18	5510	5570	5480	7170	3870	5520	5529.10	1.80	18965	5760	5640	5580	5460	5400	5610	5430	196	1650	500	3420	10	1	39229838	2185	-5570.00	1.92	12	0.09	-1.00	2897.00	14200	20231207	-60.77	4030	20231020	38.21	12350	-54.90	20240103	5480	1.64	20240708	14200	-60.77	20231207	4030	38.21	20231020	3.15	N	094480	500	196 억	706771	N	N	18	N	00	N
145	20240708	090715	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5490	-30	5	-0.54	66695380	12112	9.28	5510	5540	5490	7170	3870	5520	5506.55	1.80	4457	5760	5640	5580	5460	5400	5610	5430	196	1650	500	3420	10	1	39229838	2154	-5490.00	1.90	12	0.03	-1.00	2897.00	14200	20231207	-61.34	4030	20231020	36.23	12350	-55.55	20240103	5490	0.00	20240708	14200	-61.34	20231207	4030	36.23	20231020	3.15	N	094480	500	196 억	706771	N	N	18	N	00	N
146	20240705	160712	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5520	-100	5	-1.78	720306880	128996	144.43	5620	5700	5520	7300	3940	5620	5584.20	1.83	-9621	5713	5666	5613	5566	5513	5690	5590	196	1680	500	3480	10	1	39229838	2165	-5520.00	1.91	12	0.33	-1.00	2897.00	14200	20231207	-61.13	4030	20231020	36.97	12350	-55.30	20240103	5520	0.00	20240705	14200	-61.13	20231207	4030	36.97	20231020	3.20	N	094480	500	196 억	716153	N	N	18	N	00	N
147	20240705	150714	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5540	-80	5	-1.42	664514250	118905	133.13	5620	5700	5530	7300	3940	5620	5588.60	1.83	-9835	5713	5666	5613	5566	5513	5690	5590	196	1680	500	3480	10	1	39229838	2173	-5540.00	1.91	12	0.30	-1.00	2897.00	14200	20231207	-60.99	4030	20231020	37.47	12350	-55.14	20240103	5530	0.18	20240705	14200	-60.99	20231207	4030	37.47	20231020	3.20	N	094480	500	196 억	716153	N	N	7	N	00	N
148	20240705	140715	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5580	-40	5	-0.71	566364510	101213	113.32	5620	5700	5540	7300	3940	5620	5595.75	1.83	-1975	5713	5666	5613	5566	5513	5690	5590	196	1680	500	3480	10	1	39229838	2189	-5580.00	1.93	12	0.26	-1.00	2897.00	14200	20231207	-60.70	4030	20231020	38.46	12350	-54.82	20240103	5540	0.72	20240705	14200	-60.70	20231207	4030	38.46	20231020	3.20	N	094480	500	196 억	716153	N	N	7	N	00	N
149	20240705	130714	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5560	-60	5	-1.07	415412900	74166	83.04	5620	5700	5540	7300	3940	5620	5601.11	1.83	4425	5713	5666	5613	5566	5513	5690	5590	196	1680	500	3480	10	1	39229838	2181	-5560.00	1.92	12	0.19	-1.00	2897.00	14200	20231207	-60.85	4030	20231020	37.97	12350	-54.98	20240103	5540	0.36	20240705	14200	-60.85	20231207	4030	37.97	20231020	3.20	N	094480	500	196 억	716153	N	N	7	N	00	N
150	20240705	120714	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5540	-80	5	-1.42	348261000	62066	69.49	5620	5700	5540	7300	3940	5620	5611.13	1.83	3396	5713	5666	5613	5566	5513	5690	5590	196	1680	500	3480	10	1	39229838	2173	-5540.00	1.91	12	0.16	-1.00	2897.00	14200	20231207	-60.99	4030	20231020	37.47	12350	-55.14	20240103	5540	0.00	20240705	14200	-60.99	20231207	4030	37.47	20231020	3.20	N	094480	500	196 억	716153	N	N	7	N	00	N
151	20240705	110712	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5580	-40	5	-0.71	219479500	38938	43.60	5620	5700	5580	7300	3940	5620	5636.67	1.83	-1718	5713	5666	5613	5566	5513	5690	5590	196	1680	500	3480	10	1	39229838	2189	-5580.00	1.93	12	0.10	-1.00	2897.00	14200	20231207	-60.70	4030	20231020	38.46	12350	-54.82	20240103	5560	0.36	20240704	14200	-60.70	20231207	4030	38.46	20231020	3.20	N	094480	500	196 억	716153	N	N	7	N	00	N
152	20240705	100712	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5680	60	2	1.07	119214860	21099	23.62	5620	5700	5620	7300	3940	5620	5650.36	1.83	4156	5713	5666	5613	5566	5513	5690	5590	196	1680	500	3480	10	1	39229838	2228	-5680.00	1.96	12	0.05	-1.00	2897.00	14200	20231207	-60.00	4030	20231020	40.94	12350	-54.01	20240103	5560	2.16	20240704	14200	-60.00	20231207	4030	40.94	20231020	3.20	N	094480	500	196 억	716153	N	N	7	N	00	N
153	20240705	090713	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5640	20	2	0.36	21814160	3867	4.33	5620	5660	5620	7300	3940	5620	5641.47	1.83	797	5713	5666	5613	5566	5513	5690	5590	196	1680	500	3480	10	1	39229838	2213	-5640.00	1.95	12	0.01	-1.00	2897.00	14200	20231207	-60.28	4030	20231020	39.95	12350	-54.33	20240103	5560	1.44	20240704	14200	-60.28	20231207	4030	39.95	20231020	3.20	N	094480	500	196 억	716153	N	N	7	N	00	N
154	20240704	160709	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5620	10	2	0.18	494616740	88201	60.46	5570	5660	5560	7290	3930	5610	5607.78	1.78	17828	5863	5736	5673	5546	5483	5705	5515	196	1680	500	3470	10	1	39229838	2205	-5620.00	1.94	12	0.22	-1.00	2897.00	14200	20231207	-60.42	4030	20231020	39.45	12350	-54.49	20240103	5560	1.08	20240704	14200	-60.42	20231207	4030	39.45	20231020	3.21	N	094480	500	196 억	698321	N	N	7	N	00	N
155	20240704	150713	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5570	-40	5	-0.71	438422530	78192	53.60	5570	5660	5560	7290	3930	5610	5607.00	1.78	18721	5863	5736	5673	5546	5483	5705	5515	196	1680	500	3470	10	1	39229838	2185	-5570.00	1.92	12	0.20	-1.00	2897.00	14200	20231207	-60.77	4030	20231020	38.21	12350	-54.90	20240103	5560	0.18	20240704	14200	-60.77	20231207	4030	38.21	20231020	3.21	N	094480	500	196 억	698321	N	N	14	N	00	N
156	20240704	140712	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5610	0	3	0.00	367988280	65579	44.95	5570	5660	5570	7290	3930	5610	5611.37	1.78	19369	5863	5736	5673	5546	5483	5705	5515	196	1680	500	3470	10	1	39229838	2201	-5610.00	1.94	12	0.17	-1.00	2897.00	14200	20231207	-60.49	4030	20231020	39.21	12350	-54.57	20240103	5570	0.72	20240704	14200	-60.49	20231207	4030	39.21	20231020	3.21	N	094480	500	196 억	698321	N	N	14	N	00	N
157	20240704	130712	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5620	10	2	0.18	304762750	54301	37.22	5570	5660	5570	7290	3930	5610	5612.47	1.78	22604	5863	5736	5673	5546	5483	5705	5515	196	1680	500	3470	10	1	39229838	2205	-5620.00	1.94	12	0.14	-1.00	2897.00	14200	20231207	-60.42	4030	20231020	39.45	12350	-54.49	20240103	5570	0.90	20240704	14200	-60.42	20231207	4030	39.45	20231020	3.21	N	094480	500	196 억	698321	N	N	14	N	00	N
158	20240704	120711	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5620	10	2	0.18	291033850	51856	35.55	5570	5660	5570	7290	3930	5610	5612.35	1.78	23007	5863	5736	5673	5546	5483	5705	5515	196	1680	500	3470	10	1	39229838	2205	-5620.00	1.94	12	0.13	-1.00	2897.00	14200	20231207	-60.42	4030	20231020	39.45	12350	-54.49	20240103	5570	0.90	20240704	14200	-60.42	20231207	4030	39.45	20231020	3.21	N	094480	500	196 억	698321	N	N	14	N	00	N
159	20240704	110710	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5620	10	2	0.18	246758620	43967	30.14	5570	5660	5570	7290	3930	5610	5612.36	1.78	21532	5863	5736	5673	5546	5483	5705	5515	196	1680	500	3470	10	1	39229838	2205	-5620.00	1.94	12	0.11	-1.00	2897.00	14200	20231207	-60.42	4030	20231020	39.45	12350	-54.49	20240103	5570	0.90	20240704	14200	-60.42	20231207	4030	39.45	20231020	3.21	N	094480	500	196 억	698321	N	N	14	N	00	N
160	20240704	100711	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5630	20	2	0.36	172600000	30804	21.12	5570	5660	5570	7290	3930	5610	5603.17	1.78	16121	5863	5736	5673	5546	5483	5705	5515	196	1680	500	3470	10	1	39229838	2209	-5630.00	1.94	12	0.08	-1.00	2897.00	14200	20231207	-60.35	4030	20231020	39.70	12350	-54.41	20240103	5570	1.08	20240704	14200	-60.35	20231207	4030	39.70	20231020	3.21	N	094480	500	196 억	698321	N	N	14	N	00	N
161	20240704	090712	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5630	20	2	0.36	66836740	11952	8.19	5570	5640	5570	7290	3930	5610	5592.10	1.78	8131	5863	5736	5673	5546	5483	5705	5515	196	1680	500	3470	10	1	39229838	2209	-5630.00	1.94	12	0.03	-1.00	2897.00	14200	20231207	-60.35	4030	20231020	39.70	12350	-54.41	20240103	5570	1.08	20240704	14200	-60.35	20231207	4030	39.70	20231020	3.21	N	094480	500	196 억	698321	N	N	14	N	00	N
162	20240703	160708	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5610	-150	5	-2.60	816333320	144268	106.17	5760	5800	5610	7480	4040	5760	5660.46	1.75	11378	6033	5896	5823	5686	5613	5860	5650	196	1720	500	3570	10	1	39229838	2201	-5610.00	1.94	12	0.37	-1.00	2897.00	14200	20231207	-60.49	4030	20231020	39.21	12350	-54.57	20240103	5610	0.00	20240703	14200	-60.49	20231207	4030	39.21	20231020	3.22	N	094480	500	196 억	686926	N	N	14	N	00	N
163	20240703	150710	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5650	-110	5	-1.91	658152760	116162	85.49	5760	5800	5620	7480	4040	5760	5665.82	1.75	3638	6033	5896	5823	5686	5613	5860	5650	196	1720	500	3570	10	1	39229838	2216	-5650.00	1.95	12	0.30	-1.00	2897.00	14200	20231207	-60.21	4030	20231020	40.20	12350	-54.25	20240103	5620	0.53	20240703	14200	-60.21	20231207	4030	40.20	20231020	3.22	N	094480	500	196 억	686926	N	N	4	N	00	N
164	20240703	140710	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5650	-110	5	-1.91	570406800	100612	74.05	5760	5800	5620	7480	4040	5760	5669.37	1.75	1631	6033	5896	5823	5686	5613	5860	5650	196	1720	500	3570	10	1	39229838	2216	-5650.00	1.95	12	0.26	-1.00	2897.00	14200	20231207	-60.21	4030	20231020	40.20	12350	-54.25	20240103	5620	0.53	20240703	14200	-60.21	20231207	4030	40.20	20231020	3.22	N	094480	500	196 억	686926	N	N	4	N	00	N
165	20240703	130709	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5650	-110	5	-1.91	476821840	83996	61.82	5760	5800	5630	7480	4040	5760	5676.72	1.75	2584	6033	5896	5823	5686	5613	5860	5650	196	1720	500	3570	10	1	39229838	2216	-5650.00	1.95	12	0.21	-1.00	2897.00	14200	20231207	-60.21	4030	20231020	40.20	12350	-54.25	20240103	5630	0.36	20240703	14200	-60.21	20231207	4030	40.20	20231020	3.22	N	094480	500	196 억	686926	N	N	4	N	00	N
166	20240703	120708	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5650	-110	5	-1.91	438242740	77167	56.79	5760	5800	5630	7480	4040	5760	5679.15	1.75	391	6033	5896	5823	5686	5613	5860	5650	196	1720	500	3570	10	1	39229838	2216	-5650.00	1.95	12	0.20	-1.00	2897.00	14200	20231207	-60.21	4030	20231020	40.20	12350	-54.25	20240103	5630	0.36	20240703	14200	-60.21	20231207	4030	40.20	20231020	3.22	N	094480	500	196 억	686926	N	N	4	N	00	N
167	20240703	110711	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5670	-90	5	-1.56	309710320	54421	40.05	5760	5800	5650	7480	4040	5760	5691.01	1.75	-6154	6033	5896	5823	5686	5613	5860	5650	196	1720	500	3570	10	1	39229838	2224	-5670.00	1.96	12	0.14	-1.00	2897.00	14200	20231207	-60.07	4030	20231020	40.69	12350	-54.09	20240103	5650	0.35	20240703	14200	-60.07	20231207	4030	40.69	20231020	3.22	N	094480	500	196 억	686926	N	N	4	N	00	N
168	20240703	100711	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5680	-80	5	-1.39	196360690	34435	25.34	5760	5800	5650	7480	4040	5760	5702.36	1.75	-3543	6033	5896	5823	5686	5613	5860	5650	196	1720	500	3570	10	1	39229838	2228	-5680.00	1.96	12	0.09	-1.00	2897.00	14200	20231207	-60.00	4030	20231020	40.94	12350	-54.01	20240103	5650	0.53	20240703	14200	-60.00	20231207	4030	40.94	20231020	3.22	N	094480	500	196 억	686926	N	N	4	N	00	N
169	20240703	090708	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5740	-20	5	-0.35	17648350	3068	2.26	5760	5800	5740	7480	4040	5760	5752.40	1.75	-587	6033	5896	5823	5686	5613	5860	5650	196	1720	500	3570	10	1	39229838	2252	-5740.00	1.98	12	0.01	-1.00	2897.00	14200	20231207	-59.58	4030	20231020	42.43	12350	-53.52	20240103	5720	0.35	20240624	14200	-59.58	20231207	4030	42.43	20231020	3.22	N	094480	500	196 억	686926	N	N	4	N	00	N
170	20240702	160707	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5760	-220	5	-3.68	780722960	134357	127.69	5910	5960	5750	7770	4190	5980	5811.22	1.77	-8776	6153	6066	5953	5866	5753	6110	5910	196	1790	500	3700	10	1	39229838	2260	-5760.00	1.99	12	0.34	-1.00	2897.00	14200	20231207	-59.44	4030	20231020	42.93	12350	-53.36	20240103	5720	0.70	20240624	14200	-59.44	20231207	4030	42.93	20231020	3.22	N	094480	500	196 억	695589	N	N	4	N	00	N
171	20240702	150708	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5780	-200	5	-3.34	682989020	117379	111.56	5910	5960	5750	7770	4190	5980	5818.66	1.77	-9984	6153	6066	5953	5866	5753	6110	5910	196	1790	500	3700	10	1	39229838	2267	-5780.00	2.00	12	0.30	-1.00	2897.00	14200	20231207	-59.30	4030	20231020	43.42	12350	-53.20	20240103	5720	1.05	20240624	14200	-59.30	20231207	4030	43.42	20231020	3.22	N	094480	500	196 억	695589	N	N	6	N	00	N
172	20240702	140708	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5780	-200	5	-3.34	615016410	105622	100.38	5910	5960	5750	7770	4190	5980	5822.81	1.77	-10725	6153	6066	5953	5866	5753	6110	5910	196	1790	500	3700	10	1	39229838	2267	-5780.00	2.00	12	0.27	-1.00	2897.00	14200	20231207	-59.30	4030	20231020	43.42	12350	-53.20	20240103	5720	1.05	20240624	14200	-59.30	20231207	4030	43.42	20231020	3.22	N	094480	500	196 억	695589	N	N	6	N	00	N
173	20240702	130708	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5800	-180	5	-3.01	498036980	85361	81.13	5910	5960	5760	7770	4190	5980	5834.48	1.77	-12251	6153	6066	5953	5866	5753	6110	5910	196	1790	500	3700	10	1	39229838	2275	-5800.00	2.00	12	0.22	-1.00	2897.00	14200	20231207	-59.15	4030	20231020	43.92	12350	-53.04	20240103	5720	1.40	20240624	14200	-59.15	20231207	4030	43.92	20231020	3.22	N	094480	500	196 억	695589	N	N	6	N	00	N
174	20240702	120708	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5790	-190	5	-3.18	476624480	81674	77.62	5910	5960	5760	7770	4190	5980	5835.69	1.77	-12184	6153	6066	5953	5866	5753	6110	5910	196	1790	500	3700	10	1	39229838	2271	-5790.00	2.00	12	0.21	-1.00	2897.00	14200	20231207	-59.23	4030	20231020	43.67	12350	-53.12	20240103	5720	1.22	20240624	14200	-59.23	20231207	4030	43.67	20231020	3.22	N	094480	500	196 억	695589	N	N	6	N	00	N
175	20240702	110707	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5850	-130	5	-2.17	369435010	63218	60.08	5910	5960	5760	7770	4190	5980	5843.83	1.77	-23701	6153	6066	5953	5866	5753	6110	5910	196	1790	500	3700	10	1	39229838	2295	-5850.00	2.02	12	0.16	-1.00	2897.00	14200	20231207	-58.80	4030	20231020	45.16	12350	-52.63	20240103	5720	2.27	20240624	14200	-58.80	20231207	4030	45.16	20231020	3.22	N	094480	500	196 억	695589	N	N	6	N	00	N
176	20240702	100708	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5810	-170	5	-2.84	323505460	55339	52.59	5910	5960	5760	7770	4190	5980	5845.89	1.77	-23700	6153	6066	5953	5866	5753	6110	5910	196	1790	500	3700	10	1	39229838	2279	-5810.00	2.01	12	0.14	-1.00	2897.00	14200	20231207	-59.08	4030	20231020	44.17	12350	-52.96	20240103	5720	1.57	20240624	14200	-59.08	20231207	4030	44.17	20231020	3.22	N	094480	500	196 억	695589	N	N	6	N	00	N
177	20240702	090709	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5900	-80	5	-1.34	51575300	8727	8.29	5910	5960	5900	7770	4190	5980	5909.85	1.77	-117	6153	6066	5953	5866	5753	6110	5910	196	1790	500	3700	10	1	39229838	2315	-5900.00	2.04	12	0.02	-1.00	2897.00	14200	20231207	-58.45	4030	20231020	46.40	12350	-52.23	20240103	5720	3.15	20240624	14200	-58.45	20231207	4030	46.40	20231020	3.22	N	094480	500	196 억	695589	N	N	6	N	00	N
178	20240701	160705	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5980	120	2	2.05	625427620	104623	147.55	5840	6040	5840	7610	4110	5860	5977.91	1.72	21121	6066	5962	5896	5792	5726	5930	5760	196	1750	500	3630	10	1	39229838	2346	-5980.00	2.06	12	0.27	-1.00	2897.00	14200	20231207	-57.89	4030	20231020	48.39	12350	-51.58	20240103	5720	4.55	20240624	14200	-57.89	20231207	4030	48.39	20231020	3.20	N	094480	500	196 억	674683	N	N	6	N	00	N
179	20240701	150707	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5980	120	2	2.05	595649180	99638	140.52	5840	6040	5840	7610	4110	5860	5978.13	1.72	19205	6066	5962	5896	5792	5726	5930	5760	196	1750	500	3630	10	1	39229838	2346	-5980.00	2.06	12	0.25	-1.00	2897.00	14200	20231207	-57.89	4030	20231020	48.39	12350	-51.58	20240103	5720	4.55	20240624	14200	-57.89	20231207	4030	48.39	20231020	3.20	N	094480	500	196 억	674683	N	N	0	N	00	N
180	20240701	140706	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6010	150	2	2.56	523845120	87639	123.60	5840	6040	5840	7610	4110	5860	5977.31	1.72	19682	6066	5962	5896	5792	5726	5930	5760	196	1750	500	3630	10	1	39229838	2358	-6010.00	2.07	12	0.22	-1.00	2897.00	14200	20231207	-57.68	4030	20231020	49.13	12350	-51.34	20240103	5720	5.07	20240624	14200	-57.68	20231207	4030	49.13	20231020	3.20	N	094480	500	196 억	674683	N	N	0	N	00	N
181	20240701	130706	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6000	140	2	2.39	468984140	78516	110.73	5840	6030	5840	7610	4110	5860	5973.10	1.72	18929	6066	5962	5896	5792	5726	5930	5760	196	1750	500	3630	10	1	39229838	2354	-6000.00	2.07	12	0.20	-1.00	2897.00	14200	20231207	-57.75	4030	20231020	48.88	12350	-51.42	20240103	5720	4.90	20240624	14200	-57.75	20231207	4030	48.88	20231020	3.20	N	094480	500	196 억	674683	N	N	0	N	00	N
182	20240701	120707	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6010	150	2	2.56	409889550	68678	96.86	5840	6030	5840	7610	4110	5860	5968.28	1.72	16705	6066	5962	5896	5792	5726	5930	5760	196	1750	500	3630	10	1	39229838	2358	-6010.00	2.07	12	0.18	-1.00	2897.00	14200	20231207	-57.68	4030	20231020	49.13	12350	-51.34	20240103	5720	5.07	20240624	14200	-57.68	20231207	4030	49.13	20231020	3.20	N	094480	500	196 억	674683	N	N	0	N	00	N
183	20240701	110705	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5970	110	2	1.88	298559620	50107	70.66	5840	6010	5840	7610	4110	5860	5958.44	1.72	16026	6066	5962	5896	5792	5726	5930	5760	196	1750	500	3630	10	1	39229838	2342	-5970.00	2.06	12	0.13	-1.00	2897.00	14200	20231207	-57.96	4030	20231020	48.14	12350	-51.66	20240103	5720	4.37	20240624	14200	-57.96	20231207	4030	48.14	20231020	3.20	N	094480	500	196 억	674683	N	N	0	N	00	N
184	20240701	100704	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5970	110	2	1.88	254209280	42661	60.16	5840	6010	5840	7610	4110	5860	5958.82	1.72	13162	6066	5962	5896	5792	5726	5930	5760	196	1750	500	3630	10	1	39229838	2342	-5970.00	2.06	12	0.11	-1.00	2897.00	14200	20231207	-57.96	4030	20231020	48.14	12350	-51.66	20240103	5720	4.37	20240624	14200	-57.96	20231207	4030	48.14	20231020	3.20	N	094480	500	196 억	674683	N	N	0	N	00	N
185	20240701	090703	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5870	10	2	0.17	19086590	3264	4.60	5840	5900	5840	7610	4110	5860	5847.61	1.72	1231	6066	5962	5896	5792	5726	5930	5760	196	1750	500	3630	10	1	39229838	2303	-5870.00	2.03	12	0.01	-1.00	2897.00	14200	20231207	-58.66	4030	20231020	45.66	12350	-52.47	20240103	5720	2.62	20240624	14200	-58.66	20231207	4030	45.66	20231020	3.20	N	094480	500	196 억	674683	N	N	0	N	00	N

80 KiB Raw Blame History

80 KiB

Raw Blame History