KissMeData/094480/price/prices-20240801.csv at c925e992e188ebe96f529a35d0c8e1b8aaab1ca2

Files

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

73 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	shortOverheated
2	20240830	160727	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	7230	-20	5	-0.28	3290071470	456229	66.35	7280	7350	7110	9420	5080	7250	7211.35	1.44	-12658	7583	7416	7193	7026	6803	7500	7110	196	2170	500	4490	10	1	39229838	2836	-7230.00	2.50	12	1.16	-1.00	2897.00	14200	20231207	-49.08	4030	20231020	79.40	12350	-41.46	20240103	5480	31.93	20240708	14200	-49.08	20231207	4030	79.40	20231020	4.17	N	094480	500	196 억	566686	N	N	4	N	N
3	20240830	150732	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	7270	20	2	0.28	3056929030	423983	61.66	7280	7350	7110	9420	5080	7250	7209.96	1.44	-25277	7583	7416	7193	7026	6803	7500	7110	196	2170	500	4490	10	1	39229838	2852	-7270.00	2.51	12	1.08	-1.00	2897.00	14200	20231207	-48.80	4030	20231020	80.40	12350	-41.13	20240103	5480	32.66	20240708	14200	-48.80	20231207	4030	80.40	20231020	4.17	N	094480	500	196 억	566686	N	N	0	N	N
4	20240830	140732	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	7170	-80	5	-1.10	2518711210	349559	50.83	7280	7350	7110	9420	5080	7250	7205.31	1.44	-43061	7583	7416	7193	7026	6803	7500	7110	196	2170	500	4490	10	1	39229838	2813	-7170.00	2.47	12	0.89	-1.00	2897.00	14200	20231207	-49.51	4030	20231020	77.92	12350	-41.94	20240103	5480	30.84	20240708	14200	-49.51	20231207	4030	77.92	20231020	4.17	N	094480	500	196 억	566686	N	N	0	N	N
5	20240830	130727	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	7170	-80	5	-1.10	1969075140	273518	39.78	7280	7350	7110	9420	5080	7250	7198.95	1.44	-60282	7583	7416	7193	7026	6803	7500	7110	196	2170	500	4490	10	1	39229838	2813	-7170.00	2.47	12	0.70	-1.00	2897.00	14200	20231207	-49.51	4030	20231020	77.92	12350	-41.94	20240103	5480	30.84	20240708	14200	-49.51	20231207	4030	77.92	20231020	4.17	N	094480	500	196 억	566686	N	N	0	N	N
6	20240830	120730	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	7140	-110	5	-1.52	1864576050	258933	37.65	7280	7350	7110	9420	5080	7250	7200.87	1.44	-59221	7583	7416	7193	7026	6803	7500	7110	196	2170	500	4490	10	1	39229838	2801	-7140.00	2.46	12	0.66	-1.00	2897.00	14200	20231207	-49.72	4030	20231020	77.17	12350	-42.19	20240103	5480	30.29	20240708	14200	-49.72	20231207	4030	77.17	20231020	4.17	N	094480	500	196 억	566686	N	N	0	N	N
7	20240830	110738	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	7150	-100	5	-1.38	1577516500	218766	31.81	7280	7350	7110	9420	5080	7250	7210.86	1.44	-48531	7583	7416	7193	7026	6803	7500	7110	196	2170	500	4490	10	1	39229838	2805	-7150.00	2.47	12	0.56	-1.00	2897.00	14200	20231207	-49.65	4030	20231020	77.42	12350	-42.11	20240103	5480	30.47	20240708	14200	-49.65	20231207	4030	77.42	20231020	4.17	N	094480	500	196 억	566686	N	N	0	N	N
8	20240830	100734	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	7200	-50	5	-0.69	1029292580	142327	20.70	7280	7350	7110	9420	5080	7250	7231.80	1.44	-13159	7583	7416	7193	7026	6803	7500	7110	196	2170	500	4490	10	1	39229838	2825	-7200.00	2.49	12	0.36	-1.00	2897.00	14200	20231207	-49.30	4030	20231020	78.66	12350	-41.70	20240103	5480	31.39	20240708	14200	-49.30	20231207	4030	78.66	20231020	4.17	N	094480	500	196 억	566686	N	N	0	N	N
9	20240830	090736	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	7200	-50	5	-0.69	259730550	36031	5.24	7280	7290	7110	9420	5080	7250	7207.75	1.44	2021	7583	7416	7193	7026	6803	7500	7110	196	2170	500	4490	10	1	39229838	2825	-7200.00	2.49	12	0.09	-1.00	2897.00	14200	20231207	-49.30	4030	20231020	78.66	12350	-41.70	20240103	5480	31.39	20240708	14200	-49.30	20231207	4030	78.66	20231020	4.17	N	094480	500	196 억	566686	N	N	0	N	N
10	20240829	160735	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	7250	150	2	2.11	4865390720	675615	55.46	6990	7360	6970	9230	4970	7100	7201.36	1.21	92862	7860	7480	7290	6910	6720	7385	6815	196	2130	500	4400	10	1	39229838	2844	-7250.00	2.50	12	1.72	-1.00	2897.00	14200	20231207	-48.94	4030	20231020	79.90	12350	-41.30	20240103	5480	32.30	20240708	14200	-48.94	20231207	4030	79.90	20231020	4.23	N	094480	500	196 억	475629	N	N	0	N	N
11	20240829	150743	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	7220	120	2	1.69	4588189260	637321	52.32	6990	7360	6970	9230	4970	7100	7199.18	1.21	92982	7860	7480	7290	6910	6720	7385	6815	196	2130	500	4400	10	1	39229838	2832	-7220.00	2.49	12	1.62	-1.00	2897.00	14200	20231207	-49.15	4030	20231020	79.16	12350	-41.54	20240103	5480	31.75	20240708	14200	-49.15	20231207	4030	79.16	20231020	4.23	N	094480	500	196 억	475629	N	N	0	N	N
12	20240829	140744	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	7240	140	2	1.97	4135395960	574590	47.17	6990	7360	6970	9230	4970	7100	7197.12	1.21	83205	7860	7480	7290	6910	6720	7385	6815	196	2130	500	4400	10	1	39229838	2840	-7240.00	2.50	12	1.46	-1.00	2897.00	14200	20231207	-49.01	4030	20231020	79.65	12350	-41.38	20240103	5480	32.12	20240708	14200	-49.01	20231207	4030	79.65	20231020	4.23	N	094480	500	196 억	475629	N	N	0	N	N
13	20240829	130745	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	7170	70	2	0.99	3915259680	544117	44.66	6990	7360	6970	9230	4970	7100	7195.62	1.21	80068	7860	7480	7290	6910	6720	7385	6815	196	2130	500	4400	10	1	39229838	2813	-7170.00	2.47	12	1.39	-1.00	2897.00	14200	20231207	-49.51	4030	20231020	77.92	12350	-41.94	20240103	5480	30.84	20240708	14200	-49.51	20231207	4030	77.92	20231020	4.23	N	094480	500	196 억	475629	N	N	0	N	N
14	20240829	120742	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	7270	170	2	2.39	3436647920	478064	39.24	6990	7360	6970	9230	4970	7100	7188.68	1.21	82450	7860	7480	7290	6910	6720	7385	6815	196	2130	500	4400	10	1	39229838	2852	-7270.00	2.51	12	1.22	-1.00	2897.00	14200	20231207	-48.80	4030	20231020	80.40	12350	-41.13	20240103	5480	32.66	20240708	14200	-48.80	20231207	4030	80.40	20231020	4.23	N	094480	500	196 억	475629	N	N	0	N	N
15	20240829	110744	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	7290	190	2	2.68	2747141940	383784	31.50	6990	7360	6970	9230	4970	7100	7158.04	1.21	57160	7860	7480	7290	6910	6720	7385	6815	196	2130	500	4400	10	1	39229838	2860	-7290.00	2.52	12	0.98	-1.00	2897.00	14200	20231207	-48.66	4030	20231020	80.89	12350	-40.97	20240103	5480	33.03	20240708	14200	-48.66	20231207	4030	80.89	20231020	4.23	N	094480	500	196 억	475629	N	N	0	N	N
16	20240829	100739	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	7170	70	2	0.99	1291943220	182866	15.01	6990	7180	6970	9230	4970	7100	7064.97	1.21	-3045	7860	7480	7290	6910	6720	7385	6815	196	2130	500	4400	10	1	39229838	2813	-7170.00	2.47	12	0.47	-1.00	2897.00	14200	20231207	-49.51	4030	20231020	77.92	12350	-41.94	20240103	5480	30.84	20240708	14200	-49.51	20231207	4030	77.92	20231020	4.23	N	094480	500	196 억	475629	N	N	0	N	N
17	20240829	090742	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	7070	-30	5	-0.42	455421500	64694	5.31	6990	7140	6970	9230	4970	7100	7039.63	1.21	5436	7860	7480	7290	6910	6720	7385	6815	196	2130	500	4400	10	1	39229838	2774	-7070.00	2.44	12	0.16	-1.00	2897.00	14200	20231207	-50.21	4030	20231020	75.43	12350	-42.75	20240103	5480	29.01	20240708	14200	-50.21	20231207	4030	75.43	20231020	4.23	N	094480	500	196 억	475629	N	N	0	N	N
18	20240828	160720	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	7100	-330	5	-4.44	8727886840	1195457	108.21	7160	7670	7100	9650	5210	7430	7302.85	1.14	28249	8070	7750	7410	7090	6750	7910	7250	196	2220	500	4600	10	1	39229838	2785	-7100.00	2.45	12	3.05	-1.00	2897.00	14200	20231207	-50.00	4030	20231020	76.18	12350	-42.51	20240103	5480	29.56	20240708	14200	-50.00	20231207	4030	76.18	20231020	4.09	N	094480	500	196 억	445665	N	N	0	N	N
19	20240828	150724	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	7170	-260	5	-3.50	7811096570	1066733	96.56	7160	7670	7120	9650	5210	7430	7322.43	1.14	6554	8070	7750	7410	7090	6750	7910	7250	196	2220	500	4600	10	1	39229838	2813	-7170.00	2.47	12	2.72	-1.00	2897.00	14200	20231207	-49.51	4030	20231020	77.92	12350	-41.94	20240103	5480	30.84	20240708	14200	-49.51	20231207	4030	77.92	20231020	4.09	N	094480	500	196 억	445665	N	N	0	N	N
20	20240828	140726	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	7230	-200	5	-2.69	7187800620	980108	88.72	7160	7670	7120	9650	5210	7430	7333.67	1.14	5835	8070	7750	7410	7090	6750	7910	7250	196	2220	500	4600	10	1	39229838	2836	-7230.00	2.50	12	2.50	-1.00	2897.00	14200	20231207	-49.08	4030	20231020	79.40	12350	-41.46	20240103	5480	31.93	20240708	14200	-49.08	20231207	4030	79.40	20231020	4.09	N	094480	500	196 억	445665	N	N	0	N	N
21	20240828	130722	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	7250	-180	5	-2.42	6446627860	877372	79.42	7160	7670	7120	9650	5210	7430	7347.64	1.14	7041	8070	7750	7410	7090	6750	7910	7250	196	2220	500	4600	10	1	39229838	2844	-7250.00	2.50	12	2.24	-1.00	2897.00	14200	20231207	-48.94	4030	20231020	79.90	12350	-41.30	20240103	5480	32.30	20240708	14200	-48.94	20231207	4030	79.90	20231020	4.09	N	094480	500	196 억	445665	N	N	0	N	N
22	20240828	120721	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	7250	-180	5	-2.42	6149562240	836314	75.70	7160	7670	7120	9650	5210	7430	7353.16	1.14	19255	8070	7750	7410	7090	6750	7910	7250	196	2220	500	4600	10	1	39229838	2844	-7250.00	2.50	12	2.13	-1.00	2897.00	14200	20231207	-48.94	4030	20231020	79.90	12350	-41.30	20240103	5480	32.30	20240708	14200	-48.94	20231207	4030	79.90	20231020	4.09	N	094480	500	196 억	445665	N	N	0	N	N
23	20240828	110721	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	7220	-210	5	-2.83	5818112600	790468	71.55	7160	7670	7120	9650	5210	7430	7360.32	1.14	30026	8070	7750	7410	7090	6750	7910	7250	196	2220	500	4600	10	1	39229838	2832	-7220.00	2.49	12	2.01	-1.00	2897.00	14200	20231207	-49.15	4030	20231020	79.16	12350	-41.54	20240103	5480	31.75	20240708	14200	-49.15	20231207	4030	79.16	20231020	4.09	N	094480	500	196 억	445665	N	N	0	N	N
24	20240828	100748	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	7350	-80	5	-1.08	4804119560	651101	58.93	7160	7670	7120	9650	5210	7430	7378.44	1.14	31751	8070	7750	7410	7090	6750	7910	7250	196	2220	500	4600	10	1	39229838	2883	-7350.00	2.54	12	1.66	-1.00	2897.00	14200	20231207	-48.24	4030	20231020	82.38	12350	-40.49	20240103	5480	34.12	20240708	14200	-48.24	20231207	4030	82.38	20231020	4.09	N	094480	500	196 억	445665	N	N	0	N	N
25	20240828	090734	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	7190	-240	5	-3.23	1187862070	165592	14.99	7160	7250	7120	9650	5210	7430	7173.18	1.14	26838	8070	7750	7410	7090	6750	7910	7250	196	2220	500	4600	10	1	39229838	2821	-7190.00	2.48	12	0.42	-1.00	2897.00	14200	20231207	-49.37	4030	20231020	78.41	12350	-41.78	20240103	5480	31.20	20240708	14200	-49.37	20231207	4030	78.41	20231020	4.09	N	094480	500	196 억	445665	N	N	0	N	N
26	20240827	160717	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	7430	-90	5	-1.20	8034834830	1083951	58.06	7300	7730	7070	9770	5270	7520	7412.48	1.04	39176	8293	7906	7703	7316	7113	7805	7215	196	2250	500	4660	10	1	39229838	2915	-7430.00	2.56	12	2.76	-1.00	2897.00	14200	20231207	-47.68	4030	20231020	84.37	12350	-39.84	20240103	5480	35.58	20240708	14200	-47.68	20231207	4030	84.37	20231020	4.09	N	094480	500	196 억	408194	N	N	3	N	N
27	20240827	150723	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	7510	-10	5	-0.13	7521942560	1015311	54.39	7300	7730	7070	9770	5270	7520	7408.51	1.04	34580	8293	7906	7703	7316	7113	7805	7215	196	2250	500	4660	10	1	39229838	2946	-7510.00	2.59	12	2.59	-1.00	2897.00	14200	20231207	-47.11	4030	20231020	86.35	12350	-39.19	20240103	5480	37.04	20240708	14200	-47.11	20231207	4030	86.35	20231020	4.09	N	094480	500	196 억	408194	N	N	3	N	N
28	20240827	140724	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	7410	-110	5	-1.46	4428462590	606724	32.50	7300	7490	7070	9770	5270	7520	7298.97	1.04	93903	8293	7906	7703	7316	7113	7805	7215	196	2250	500	4660	10	1	39229838	2907	-7410.00	2.56	12	1.55	-1.00	2897.00	14200	20231207	-47.82	4030	20231020	83.87	12350	-40.00	20240103	5480	35.22	20240708	14200	-47.82	20231207	4030	83.87	20231020	4.09	N	094480	500	196 억	408194	N	N	3	N	N
29	20240827	130726	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	7430	-90	5	-1.20	4133507970	566827	30.36	7300	7490	7070	9770	5270	7520	7292.36	1.04	84581	8293	7906	7703	7316	7113	7805	7215	196	2250	500	4660	10	1	39229838	2915	-7430.00	2.56	12	1.44	-1.00	2897.00	14200	20231207	-47.68	4030	20231020	84.37	12350	-39.84	20240103	5480	35.58	20240708	14200	-47.68	20231207	4030	84.37	20231020	4.09	N	094480	500	196 억	408194	N	N	3	N	N
30	20240827	120729	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	7440	-80	5	-1.06	3734206620	512755	27.47	7300	7490	7070	9770	5270	7520	7282.63	1.04	72425	8293	7906	7703	7316	7113	7805	7215	196	2250	500	4660	10	1	39229838	2919	-7440.00	2.57	12	1.31	-1.00	2897.00	14200	20231207	-47.61	4030	20231020	84.62	12350	-39.76	20240103	5480	35.77	20240708	14200	-47.61	20231207	4030	84.62	20231020	4.09	N	094480	500	196 억	408194	N	N	3	N	N
31	20240827	110725	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	7350	-170	5	-2.26	3382561000	465416	24.93	7300	7490	7070	9770	5270	7520	7267.82	1.04	66150	8293	7906	7703	7316	7113	7805	7215	196	2250	500	4660	10	1	39229838	2883	-7350.00	2.54	12	1.19	-1.00	2897.00	14200	20231207	-48.24	4030	20231020	82.38	12350	-40.49	20240103	5480	34.12	20240708	14200	-48.24	20231207	4030	82.38	20231020	4.09	N	094480	500	196 억	408194	N	N	3	N	N
32	20240827	100722	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	7340	-180	5	-2.39	2769020080	382550	20.49	7300	7390	7070	9770	5270	7520	7238.31	1.04	59873	8293	7906	7703	7316	7113	7805	7215	196	2250	500	4660	10	1	39229838	2879	-7340.00	2.53	12	0.98	-1.00	2897.00	14200	20231207	-48.31	4030	20231020	82.13	12350	-40.57	20240103	5480	33.94	20240708	14200	-48.31	20231207	4030	82.13	20231020	4.09	N	094480	500	196 억	408194	N	N	3	N	N
33	20240827	090723	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	7260	-260	5	-3.46	997595800	137802	7.38	7300	7310	7150	9770	5270	7520	7239.32	1.04	9572	8293	7906	7703	7316	7113	7805	7215	196	2250	500	4660	10	1	39229838	2848	-7260.00	2.51	12	0.35	-1.00	2897.00	14200	20231207	-48.87	4030	20231020	80.15	12350	-41.21	20240103	5480	32.48	20240708	14200	-48.87	20231207	4030	80.15	20231020	4.09	N	094480	500	196 억	408194	N	N	3	N	N
34	20240826	160712	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	7520	-250	5	-3.22	14336894620	1839540	48.34	7930	8090	7500	10100	5440	7770	7794.64	1.34	-120065	8356	8062	7736	7442	7116	8210	7590	196	2330	500	4810	10	1	39229838	2950	-7520.00	2.60	12	4.69	-1.00	2897.00	14200	20231207	-47.04	4030	20231020	86.60	12350	-39.11	20240103	5480	37.23	20240708	14200	-47.04	20231207	4030	86.60	20231020	3.97	N	094480	500	196 억	523769	N	N	3	N	N
35	20240826	150717	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	7550	-220	5	-2.83	13651718240	1748393	45.94	7930	8090	7500	10100	5440	7770	7808.18	1.34	-120401	8356	8062	7736	7442	7116	8210	7590	196	2330	500	4810	10	1	39229838	2962	-7550.00	2.61	12	4.46	-1.00	2897.00	14200	20231207	-46.83	4030	20231020	87.34	12350	-38.87	20240103	5480	37.77	20240708	14200	-46.83	20231207	4030	87.34	20231020	3.97	N	094480	500	196 억	523769	N	N	2	N	N
36	20240826	140721	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	7650	-120	5	-1.54	12443172600	1588554	41.74	7930	8090	7560	10100	5440	7770	7833.07	1.34	-91781	8356	8062	7736	7442	7116	8210	7590	196	2330	500	4810	10	1	39229838	3001	-7650.00	2.64	12	4.05	-1.00	2897.00	14200	20231207	-46.13	4030	20231020	89.83	12350	-38.06	20240103	5480	39.60	20240708	14200	-46.13	20231207	4030	89.83	20231020	3.97	N	094480	500	196 억	523769	N	N	2	N	N
37	20240826	130724	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	7610	-160	5	-2.06	12154310760	1550628	40.75	7930	8090	7560	10100	5440	7770	7838.37	1.34	-79134	8356	8062	7736	7442	7116	8210	7590	196	2330	500	4810	10	1	39229838	2985	-7610.00	2.63	12	3.95	-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	3.97	N	094480	500	196 억	523769	N	N	2	N	N
38	20240826	120718	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	7610	-160	5	-2.06	11762713740	1499118	39.39	7930	8090	7560	10100	5440	7770	7846.49	1.34	-67658	8356	8062	7736	7442	7116	8210	7590	196	2330	500	4810	10	1	39229838	2985	-7610.00	2.63	12	3.82	-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	3.97	N	094480	500	196 억	523769	N	N	2	N	N
39	20240826	110719	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	7620	-150	5	-1.93	11019044940	1401142	36.82	7930	8090	7600	10100	5440	7770	7864.41	1.34	-58153	8356	8062	7736	7442	7116	8210	7590	196	2330	500	4810	10	1	39229838	2989	-7620.00	2.63	12	3.57	-1.00	2897.00	14200	20231207	-46.34	4030	20231020	89.08	12350	-38.30	20240103	5480	39.05	20240708	14200	-46.34	20231207	4030	89.08	20231020	3.97	N	094480	500	196 억	523769	N	N	2	N	N
40	20240826	100722	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	7670	-100	5	-1.29	9406648320	1190191	31.27	7930	8090	7650	10100	5440	7770	7903.62	1.34	-98956	8356	8062	7736	7442	7116	8210	7590	196	2330	500	4810	10	1	39229838	3009	-7670.00	2.65	12	3.03	-1.00	2897.00	14200	20231207	-45.99	4030	20231020	90.32	12350	-37.89	20240103	5480	39.96	20240708	14200	-45.99	20231207	4030	90.32	20231020	3.97	N	094480	500	196 억	523769	N	N	2	N	N
41	20240826	090718	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8000	230	2	2.96	4937510180	620803	16.31	7930	8090	7800	10100	5440	7770	7953.79	1.34	-72606	8356	8062	7736	7442	7116	8210	7590	196	2330	500	4810	10	1	39229838	3138	-8000.00	2.76	12	1.58	-1.00	2897.00	14200	20231207	-43.66	4030	20231020	98.51	12350	-35.22	20240103	5480	45.99	20240708	14200	-43.66	20231207	4030	98.51	20231020	3.97	N	094480	500	196 억	523769	N	N	2	N	N
42	20240823	160714	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	7770	130	2	1.70	29179253560	3742815	53.42	7430	8030	7410	9930	5350	7640	7796.21	1.26	32046	8186	7912	7576	7302	6966	8050	7440	196	2290	500	4730	10	1	39229838	3048	-7770.00	2.68	12	9.54	-1.00	2897.00	14200	20231207	-45.28	4030	20231020	92.80	12350	-37.09	20240103	5480	41.79	20240708	14200	-45.28	20231207	4030	92.80	20231020	3.62	N	094480	500	196 억	496157	N	N	2	N	N
43	20240823	150720	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	7770	130	2	1.70	28169027920	3612619	51.56	7430	8030	7410	9930	5350	7640	7797.45	1.26	29300	8186	7912	7576	7302	6966	8050	7440	196	2290	500	4730	10	1	39229838	3048	-7770.00	2.68	12	9.21	-1.00	2897.00	14200	20231207	-45.28	4030	20231020	92.80	12350	-37.09	20240103	5480	41.79	20240708	14200	-45.28	20231207	4030	92.80	20231020	3.62	N	094480	500	196 억	496157	N	N	40	N	N
44	20240823	140719	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	7610	-30	5	-0.39	25467290770	3264385	46.59	7430	8030	7410	9930	5350	7640	7801.61	1.26	-1808	8186	7912	7576	7302	6966	8050	7440	196	2290	500	4730	10	1	39229838	2985	-7610.00	2.63	12	8.32	-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	3.62	N	094480	500	196 억	496157	N	N	40	N	N
45	20240823	130719	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	7670	30	2	0.39	24275848560	3107712	44.35	7430	8030	7410	9930	5350	7640	7811.55	1.26	-17619	8186	7912	7576	7302	6966	8050	7440	196	2290	500	4730	10	1	39229838	3009	-7670.00	2.65	12	7.92	-1.00	2897.00	14200	20231207	-45.99	4030	20231020	90.32	12350	-37.89	20240103	5480	39.96	20240708	14200	-45.99	20231207	4030	90.32	20231020	3.62	N	094480	500	196 억	496157	N	N	40	N	N
46	20240823	120717	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	7630	-10	5	-0.13	23504523760	3006945	42.91	7430	8030	7410	9930	5350	7640	7816.81	1.26	-7635	8186	7912	7576	7302	6966	8050	7440	196	2290	500	4730	10	1	39229838	2993	-7630.00	2.63	12	7.66	-1.00	2897.00	14200	20231207	-46.27	4030	20231020	89.33	12350	-38.22	20240103	5480	39.23	20240708	14200	-46.27	20231207	4030	89.33	20231020	3.62	N	094480	500	196 억	496157	N	N	40	N	N
47	20240823	110717	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	7800	160	2	2.09	21847754810	2791379	39.84	7430	8030	7410	9930	5350	7640	7826.94	1.26	51680	8186	7912	7576	7302	6966	8050	7440	196	2290	500	4730	10	1	39229838	3060	-7800.00	2.69	12	7.12	-1.00	2897.00	14200	20231207	-45.07	4030	20231020	93.55	12350	-36.84	20240103	5480	42.34	20240708	14200	-45.07	20231207	4030	93.55	20231020	3.62	N	094480	500	196 억	496157	N	N	40	N	N
48	20240823	100718	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	7850	210	2	2.75	18137677950	2313751	33.02	7430	8030	7410	9930	5350	7640	7839.18	1.26	31201	8186	7912	7576	7302	6966	8050	7440	196	2290	500	4730	10	1	39229838	3080	-7850.00	2.71	12	5.90	-1.00	2897.00	14200	20231207	-44.72	4030	20231020	94.79	12350	-36.44	20240103	5480	43.25	20240708	14200	-44.72	20231207	4030	94.79	20231020	3.62	N	094480	500	196 억	496157	N	N	40	N	N
49	20240823	090719	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	7610	-30	5	-0.39	1835086540	245033	3.50	7430	7610	7410	9930	5350	7640	7488.44	1.26	15739	8186	7912	7576	7302	6966	8050	7440	196	2290	500	4730	10	1	39229838	2985	-7610.00	2.63	12	0.62	-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	3.62	N	094480	500	196 억	496157	N	N	40	N	N
50	20240822	160713	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	7640	400	2	5.52	52838639840	6938056	456.19	7570	7850	7240	9410	5070	7240	7615.91	1.80	-209055	7533	7386	7113	6966	6693	7460	7040	196	2170	500	4480	10	1	39229838	2997	-7640.00	2.64	12	17.69	-1.00	2897.00	14200	20231207	-46.20	4030	20231020	89.58	12350	-38.14	20240103	5480	39.42	20240708	14200	-46.20	20231207	4030	89.58	20231020	3.52	N	094480	500	196 억	704733	N	N	40	N	N
51	20240822	150719	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	7660	420	2	5.80	51211603920	6725413	442.21	7570	7850	7240	9410	5070	7240	7614.81	1.80	-192604	7533	7386	7113	6966	6693	7460	7040	196	2170	500	4480	10	1	39229838	3005	-7660.00	2.64	12	17.14	-1.00	2897.00	14200	20231207	-46.06	4030	20231020	90.07	12350	-37.98	20240103	5480	39.78	20240708	14200	-46.06	20231207	4030	90.07	20231020	3.52	N	094480	500	196 억	704733	N	N	73	N	N
52	20240822	140721	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	7740	500	2	6.91	47445254940	6235094	409.97	7570	7850	7240	9410	5070	7240	7609.57	1.80	-189847	7533	7386	7113	6966	6693	7460	7040	196	2170	500	4480	10	1	39229838	3036	-7740.00	2.67	12	15.89	-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	3.52	N	094480	500	196 억	704733	N	N	73	N	N
53	20240822	130720	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	7690	450	2	6.22	39315270940	5181469	340.69	7570	7840	7240	9410	5070	7240	7587.87	1.80	-260334	7533	7386	7113	6966	6693	7460	7040	196	2170	500	4480	10	1	39229838	3017	-7690.00	2.65	12	13.21	-1.00	2897.00	14200	20231207	-45.85	4030	20231020	90.82	12350	-37.73	20240103	5480	40.33	20240708	14200	-45.85	20231207	4030	90.82	20231020	3.52	N	094480	500	196 억	704733	N	N	73	N	N
54	20240822	120723	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	7580	340	2	4.70	32713125040	4321118	284.12	7570	7840	7240	9410	5070	7240	7570.75	1.80	-264533	7533	7386	7113	6966	6693	7460	7040	196	2170	500	4480	10	1	39229838	2974	-7580.00	2.62	12	11.01	-1.00	2897.00	14200	20231207	-46.62	4030	20231020	88.09	12350	-38.62	20240103	5480	38.32	20240708	14200	-46.62	20231207	4030	88.09	20231020	3.52	N	094480	500	196 억	704733	N	N	73	N	N
55	20240822	110716	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	7540	300	2	4.14	29914135820	3949866	259.71	7570	7840	7240	9410	5070	7240	7573.71	1.80	-295826	7533	7386	7113	6966	6693	7460	7040	196	2170	500	4480	10	1	39229838	2958	-7540.00	2.60	12	10.07	-1.00	2897.00	14200	20231207	-46.90	4030	20231020	87.10	12350	-38.95	20240103	5480	37.59	20240708	14200	-46.90	20231207	4030	87.10	20231020	3.52	N	094480	500	196 억	704733	N	N	73	N	N
56	20240822	100715	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	7400	160	2	2.21	10692535640	1437443	94.52	7570	7600	7240	9410	5070	7240	7438.99	1.80	-263854	7533	7386	7113	6966	6693	7460	7040	196	2170	500	4480	10	1	39229838	2903	-7400.00	2.55	12	3.66	-1.00	2897.00	14200	20231207	-47.89	4030	20231020	83.62	12350	-40.08	20240103	5480	35.04	20240708	14200	-47.89	20231207	4030	83.62	20231020	3.52	N	094480	500	196 억	704733	N	N	73	N	N
57	20240822	090717	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	7520	280	2	3.87	5829671170	776639	51.07	7570	7600	7400	9410	5070	7240	7507.31	1.80	-116906	7533	7386	7113	6966	6693	7460	7040	196	2170	500	4480	10	1	39229838	2950	-7520.00	2.60	12	1.98	-1.00	2897.00	14200	20231207	-47.04	4030	20231020	86.60	12350	-39.11	20240103	5480	37.23	20240708	14200	-47.04	20231207	4030	86.60	20231020	3.52	N	094480	500	196 억	704733	N	N	73	N	N
58	20240821	160711	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	7240	70	2	0.98	10521594850	1480572	135.61	6950	7260	6840	9320	5020	7170	7106.07	2.49	-276194	7583	7376	7053	6846	6523	7480	6950	196	2150	500	4440	10	1	39229838	2840	-7240.00	2.50	12	3.77	-1.00	2897.00	14200	20231207	-49.01	4030	20231020	79.65	12350	-41.38	20240103	5480	32.12	20240708	14200	-49.01	20231207	4030	79.65	20231020	3.63	N	094480	500	196 억	978223	N	N	73	N	N
59	20240821	150722	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	7210	40	2	0.56	9203449370	1298092	118.90	6950	7260	6840	9320	5020	7170	7089.97	2.49	-203296	7583	7376	7053	6846	6523	7480	6950	196	2150	500	4440	10	1	39229838	2828	-7210.00	2.49	12	3.31	-1.00	2897.00	14200	20231207	-49.23	4030	20231020	78.91	12350	-41.62	20240103	5480	31.57	20240708	14200	-49.23	20231207	4030	78.91	20231020	3.63	N	094480	500	196 억	978223	N	N	34	N	N
60	20240821	140714	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	7050	-120	5	-1.67	6304015490	894433	81.93	6950	7220	6840	9320	5020	7170	7048.02	2.49	-46522	7583	7376	7053	6846	6523	7480	6950	196	2150	500	4440	10	1	39229838	2766	-7050.00	2.43	12	2.28	-1.00	2897.00	14200	20231207	-50.35	4030	20231020	74.94	12350	-42.91	20240103	5480	28.65	20240708	14200	-50.35	20231207	4030	74.94	20231020	3.63	N	094480	500	196 억	978223	N	N	34	N	N
61	20240821	130723	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	7040	-130	5	-1.81	5894154040	836378	76.61	6950	7220	6840	9320	5020	7170	7047.20	2.49	-27376	7583	7376	7053	6846	6523	7480	6950	196	2150	500	4440	10	1	39229838	2762	-7040.00	2.43	12	2.13	-1.00	2897.00	14200	20231207	-50.42	4030	20231020	74.69	12350	-43.00	20240103	5480	28.47	20240708	14200	-50.42	20231207	4030	74.69	20231020	3.63	N	094480	500	196 억	978223	N	N	34	N	N
62	20240821	120723	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	7150	-20	5	-0.28	5091921450	722766	66.20	6950	7220	6840	9320	5020	7170	7045.00	2.49	-8796	7583	7376	7053	6846	6523	7480	6950	196	2150	500	4440	10	1	39229838	2805	-7150.00	2.47	12	1.84	-1.00	2897.00	14200	20231207	-49.65	4030	20231020	77.42	12350	-42.11	20240103	5480	30.47	20240708	14200	-49.65	20231207	4030	77.42	20231020	3.63	N	094480	500	196 억	978223	N	N	34	N	N
63	20240821	110717	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	7090	-80	5	-1.12	4226225750	601751	55.12	6950	7220	6840	9320	5020	7170	7023.15	2.49	8723	7583	7376	7053	6846	6523	7480	6950	196	2150	500	4440	10	1	39229838	2781	-7090.00	2.45	12	1.53	-1.00	2897.00	14200	20231207	-50.07	4030	20231020	75.93	12350	-42.59	20240103	5480	29.38	20240708	14200	-50.07	20231207	4030	75.93	20231020	3.63	N	094480	500	196 억	978223	N	N	34	N	N
64	20240821	100722	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	7030	-140	5	-1.95	3578361760	510128	46.73	6950	7220	6840	9320	5020	7170	7014.55	2.49	14649	7583	7376	7053	6846	6523	7480	6950	196	2150	500	4440	10	1	39229838	2758	-7030.00	2.43	12	1.30	-1.00	2897.00	14200	20231207	-50.49	4030	20231020	74.44	12350	-43.08	20240103	5480	28.28	20240708	14200	-50.49	20231207	4030	74.44	20231020	3.63	N	094480	500	196 억	978223	N	N	34	N	N
65	20240821	090716	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6950	-220	5	-3.07	727815180	104647	9.59	6950	7000	6920	9320	5020	7170	6954.38	2.49	539	7583	7376	7053	6846	6523	7480	6950	196	2150	500	4440	10	1	39229838	2726	-6950.00	2.40	12	0.27	-1.00	2897.00	14200	20231207	-51.06	4030	20231020	72.46	12350	-43.72	20240103	5480	26.82	20240708	14200	-51.06	20231207	4030	72.46	20231020	3.63	N	094480	500	196 억	978223	N	N	34	N	N
66	20240820	160706	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	7170	430	2	6.38	7540302970	1074259	163.43	6730	7260	6730	8760	4720	6740	7018.90	1.95	214464	7173	6956	6833	6616	6493	6895	6555	196	2020	500	4170	10	1	39229838	2813	-7170.00	2.47	12	2.74	-1.00	2897.00	14200	20231207	-49.51	4030	20231020	77.92	12350	-41.94	20240103	5480	30.84	20240708	14200	-49.51	20231207	4030	77.92	20231020	3.56	N	094480	500	196 억	766464	N	N	34	N	N
67	20240820	150716	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	7180	440	2	6.53	7055762490	1006720	153.15	6730	7260	6730	8760	4720	6740	7008.66	1.95	203901	7173	6956	6833	6616	6493	6895	6555	196	2020	500	4170	10	1	39229838	2817	-7180.00	2.48	12	2.57	-1.00	2897.00	14200	20231207	-49.44	4030	20231020	78.16	12350	-41.86	20240103	5480	31.02	20240708	14200	-49.44	20231207	4030	78.16	20231020	3.56	N	094480	500	196 억	766464	N	N	34	N	N
68	20240820	140714	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	7080	340	2	5.04	4134653840	598061	90.98	6730	7090	6730	8760	4720	6740	6913.43	1.95	110621	7173	6956	6833	6616	6493	6895	6555	196	2020	500	4170	10	1	39229838	2777	-7080.00	2.44	12	1.52	-1.00	2897.00	14200	20231207	-50.14	4030	20231020	75.68	12350	-42.67	20240103	5480	29.20	20240708	14200	-50.14	20231207	4030	75.68	20231020	3.56	N	094480	500	196 억	766464	N	N	34	N	N
69	20240820	130715	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6890	150	2	2.23	2895494440	421084	64.06	6730	6950	6730	8760	4720	6740	6876.29	1.95	99897	7173	6956	6833	6616	6493	6895	6555	196	2020	500	4170	10	1	39229838	2703	-6890.00	2.38	12	1.07	-1.00	2897.00	14200	20231207	-51.48	4030	20231020	70.97	12350	-44.21	20240103	5480	25.73	20240708	14200	-51.48	20231207	4030	70.97	20231020	3.56	N	094480	500	196 억	766464	N	N	34	N	N
70	20240820	120714	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6930	190	2	2.82	2565653780	373353	56.80	6730	6950	6730	8760	4720	6740	6871.92	1.95	91557	7173	6956	6833	6616	6493	6895	6555	196	2020	500	4170	10	1	39229838	2719	-6930.00	2.39	12	0.95	-1.00	2897.00	14200	20231207	-51.20	4030	20231020	71.96	12350	-43.89	20240103	5480	26.46	20240708	14200	-51.20	20231207	4030	71.96	20231020	3.56	N	094480	500	196 억	766464	N	N	34	N	N
71	20240820	110711	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6900	160	2	2.37	2085082450	303936	46.24	6730	6940	6730	8760	4720	6740	6860.27	1.95	80926	7173	6956	6833	6616	6493	6895	6555	196	2020	500	4170	10	1	39229838	2707	-6900.00	2.38	12	0.77	-1.00	2897.00	14200	20231207	-51.41	4030	20231020	71.22	12350	-44.13	20240103	5480	25.91	20240708	14200	-51.41	20231207	4030	71.22	20231020	3.56	N	094480	500	196 억	766464	N	N	34	N	N
72	20240820	100709	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6930	190	2	2.82	1638832630	239094	36.37	6730	6940	6730	8760	4720	6740	6854.34	1.95	73480	7173	6956	6833	6616	6493	6895	6555	196	2020	500	4170	10	1	39229838	2719	-6930.00	2.39	12	0.61	-1.00	2897.00	14200	20231207	-51.20	4030	20231020	71.96	12350	-43.89	20240103	5480	26.46	20240708	14200	-51.20	20231207	4030	71.96	20231020	3.56	N	094480	500	196 억	766464	N	N	34	N	N
73	20240820	090711	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6810	70	2	1.04	437646680	64618	9.83	6730	6850	6730	8760	4720	6740	6772.83	1.95	16498	7173	6956	6833	6616	6493	6895	6555	196	2020	500	4170	10	1	39229838	2672	-6810.00	2.35	12	0.16	-1.00	2897.00	14200	20231207	-52.04	4030	20231020	68.98	12350	-44.86	20240103	5480	24.27	20240708	14200	-52.04	20231207	4030	68.98	20231020	3.56	N	094480	500	196 억	766464	N	N	34	N	N
74	20240819	160702	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6740	-260	5	-3.71	4450143430	651855	82.66	6890	7050	6710	9100	4900	7000	6827.15	1.71	90375	7233	7116	6933	6816	6633	7175	6875	196	2100	500	4340	10	1	39229838	2644	-6740.00	2.33	12	1.66	-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	3.47	N	094480	500	196 억	672326	N	N	34	N	N
75	20240819	150708	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6740	-260	5	-3.71	4168573110	610009	77.36	6890	7050	6710	9100	4900	7000	6833.40	1.71	79586	7233	7116	6933	6816	6633	7175	6875	196	2100	500	4340	10	1	39229838	2644	-6740.00	2.33	12	1.55	-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	3.47	N	094480	500	196 억	672326	N	N	47	N	N
76	20240819	140709	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6800	-200	5	-2.86	2960196240	430528	54.60	6890	7050	6750	9100	4900	7000	6875.50	1.71	19980	7233	7116	6933	6816	6633	7175	6875	196	2100	500	4340	10	1	39229838	2668	-6800.00	2.35	12	1.10	-1.00	2897.00	14200	20231207	-52.11	4030	20231020	68.73	12350	-44.94	20240103	5480	24.09	20240708	14200	-52.11	20231207	4030	68.73	20231020	3.47	N	094480	500	196 억	672326	N	N	47	N	N
77	20240819	130705	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6790	-210	5	-3.00	2750431340	399736	50.69	6890	7050	6750	9100	4900	7000	6880.37	1.71	4520	7233	7116	6933	6816	6633	7175	6875	196	2100	500	4340	10	1	39229838	2664	-6790.00	2.34	12	1.02	-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	3.47	N	094480	500	196 억	672326	N	N	47	N	N
78	20240819	120706	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6820	-180	5	-2.57	2184321930	316368	40.12	6890	7050	6800	9100	4900	7000	6904.12	1.71	4099	7233	7116	6933	6816	6633	7175	6875	196	2100	500	4340	10	1	39229838	2675	-6820.00	2.35	12	0.81	-1.00	2897.00	14200	20231207	-51.97	4030	20231020	69.23	12350	-44.78	20240103	5480	24.45	20240708	14200	-51.97	20231207	4030	69.23	20231020	3.47	N	094480	500	196 억	672326	N	N	47	N	N
79	20240819	110708	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6920	-80	5	-1.14	1642296050	237152	30.07	6890	7050	6830	9100	4900	7000	6924.82	1.71	30620	7233	7116	6933	6816	6633	7175	6875	196	2100	500	4340	10	1	39229838	2715	-6920.00	2.39	12	0.60	-1.00	2897.00	14200	20231207	-51.27	4030	20231020	71.71	12350	-43.97	20240103	5480	26.28	20240708	14200	-51.27	20231207	4030	71.71	20231020	3.47	N	094480	500	196 억	672326	N	N	47	N	N
80	20240819	100710	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6910	-90	5	-1.29	1263745140	182155	23.10	6890	7050	6830	9100	4900	7000	6937.46	1.71	24309	7233	7116	6933	6816	6633	7175	6875	196	2100	500	4340	10	1	39229838	2711	-6910.00	2.39	12	0.46	-1.00	2897.00	14200	20231207	-51.34	4030	20231020	71.46	12350	-44.05	20240103	5480	26.09	20240708	14200	-51.34	20231207	4030	71.46	20231020	3.47	N	094480	500	196 억	672326	N	N	47	N	N
81	20240819	090708	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6870	-130	5	-1.86	369197330	53771	6.82	6890	6910	6830	9100	4900	7000	6864.01	1.71	-14945	7233	7116	6933	6816	6633	7175	6875	196	2100	500	4340	10	1	39229838	2695	-6870.00	2.37	12	0.14	-1.00	2897.00	14200	20231207	-51.62	4030	20231020	70.47	12350	-44.37	20240103	5480	25.36	20240708	14200	-51.62	20231207	4030	70.47	20231020	3.47	N	094480	500	196 억	672326	N	N	47	N	N
82	20240816	160702	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	7000	50	2	0.72	5235593910	762809	88.41	6850	7050	6750	9030	4870	6950	6860.97	1.55	63929	7450	7200	7060	6810	6670	7130	6740	196	2080	500	4300	10	1	39229838	2746	-7000.00	2.42	12	1.94	-1.00	2897.00	14200	20231207	-50.70	4030	20231020	73.70	12350	-43.32	20240103	5480	27.74	20240708	14200	-50.70	20231207	4030	73.70	20231020	3.38	N	094480	500	196 억	608408	N	N	47	N	N
83	20240816	150703	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6980	30	2	0.43	4786496400	698651	80.97	6850	7050	6750	9030	4870	6950	6849.05	1.55	68136	7450	7200	7060	6810	6670	7130	6740	196	2080	500	4300	10	1	39229838	2738	-6980.00	2.41	12	1.78	-1.00	2897.00	14200	20231207	-50.85	4030	20231020	73.20	12350	-43.48	20240103	5480	27.37	20240708	14200	-50.85	20231207	4030	73.20	20231020	3.38	N	094480	500	196 억	608408	N	N	11	N	N
84	20240816	140707	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6850	-100	5	-1.44	3692839720	541212	62.72	6850	6940	6750	9030	4870	6950	6819.95	1.55	36354	7450	7200	7060	6810	6670	7130	6740	196	2080	500	4300	10	1	39229838	2687	-6850.00	2.36	12	1.38	-1.00	2897.00	14200	20231207	-51.76	4030	20231020	69.98	12350	-44.53	20240103	5480	25.00	20240708	14200	-51.76	20231207	4030	69.98	20231020	3.38	N	094480	500	196 억	608408	N	N	11	N	N
85	20240816	130709	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6820	-130	5	-1.87	3288193940	481817	55.84	6850	6940	6750	9030	4870	6950	6820.85	1.55	25015	7450	7200	7060	6810	6670	7130	6740	196	2080	500	4300	10	1	39229838	2675	-6820.00	2.35	12	1.23	-1.00	2897.00	14200	20231207	-51.97	4030	20231020	69.23	12350	-44.78	20240103	5480	24.45	20240708	14200	-51.97	20231207	4030	69.23	20231020	3.38	N	094480	500	196 억	608408	N	N	11	N	N
86	20240816	120704	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6800	-150	5	-2.16	3100264950	454140	52.63	6850	6940	6750	9030	4870	6950	6822.79	1.55	25292	7450	7200	7060	6810	6670	7130	6740	196	2080	500	4300	10	1	39229838	2668	-6800.00	2.35	12	1.16	-1.00	2897.00	14200	20231207	-52.11	4030	20231020	68.73	12350	-44.94	20240103	5480	24.09	20240708	14200	-52.11	20231207	4030	68.73	20231020	3.38	N	094480	500	196 억	608408	N	N	11	N	N
87	20240816	110706	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6800	-150	5	-2.16	2714912640	397415	46.06	6850	6940	6750	9030	4870	6950	6827.14	1.55	33264	7450	7200	7060	6810	6670	7130	6740	196	2080	500	4300	10	1	39229838	2668	-6800.00	2.35	12	1.01	-1.00	2897.00	14200	20231207	-52.11	4030	20231020	68.73	12350	-44.94	20240103	5480	24.09	20240708	14200	-52.11	20231207	4030	68.73	20231020	3.38	N	094480	500	196 억	608408	N	N	11	N	N
88	20240816	100704	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6810	-140	5	-2.01	1945298060	283926	32.91	6850	6940	6760	9030	4870	6950	6846.37	1.55	42456	7450	7200	7060	6810	6670	7130	6740	196	2080	500	4300	10	1	39229838	2672	-6810.00	2.35	12	0.72	-1.00	2897.00	14200	20231207	-52.04	4030	20231020	68.98	12350	-44.86	20240103	5480	24.27	20240708	14200	-52.04	20231207	4030	68.98	20231020	3.38	N	094480	500	196 억	608408	N	N	11	N	N
89	20240816	090705	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6840	-110	5	-1.58	789177980	115142	13.34	6850	6920	6760	9030	4870	6950	6840.81	1.55	31917	7450	7200	7060	6810	6670	7130	6740	196	2080	500	4300	10	1	39229838	2683	-6840.00	2.36	12	0.29	-1.00	2897.00	14200	20231207	-51.83	4030	20231020	69.73	12350	-44.62	20240103	5480	24.82	20240708	14200	-51.83	20231207	4030	69.73	20231020	3.38	N	094480	500	196 억	608408	N	N	11	N	N
90	20240814	160704	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6950	-130	5	-1.84	5896675220	830058	20.29	7240	7310	6920	9200	4960	7080	7104.50	1.75	-78018	8006	7542	7176	6712	6346	7360	6530	196	2120	500	4380	10	1	39229838	2726	-6950.00	2.40	12	2.12	-1.00	2897.00	14200	20231207	-51.06	4030	20231020	72.46	12350	-43.72	20240103	5480	26.82	20240708	14200	-51.06	20231207	4030	72.46	20231020	3.24	N	094480	500	196 억	686426	N	N	11	N	N
91	20240814	150707	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6970	-110	5	-1.55	5379362030	755541	18.47	7240	7310	6940	9200	4960	7080	7119.89	1.75	-79735	8006	7542	7176	6712	6346	7360	6530	196	2120	500	4380	10	1	39229838	2734	-6970.00	2.41	12	1.93	-1.00	2897.00	14200	20231207	-50.92	4030	20231020	72.95	12350	-43.56	20240103	5480	27.19	20240708	14200	-50.92	20231207	4030	72.95	20231020	3.24	N	094480	500	196 억	686426	N	N	19	N	N
92	20240814	140710	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	7030	-50	5	-0.71	4587129750	642331	15.70	7240	7310	7030	9200	4960	7080	7141.40	1.75	-69161	8006	7542	7176	6712	6346	7360	6530	196	2120	500	4380	10	1	39229838	2758	-7030.00	2.43	12	1.64	-1.00	2897.00	14200	20231207	-50.49	4030	20231020	74.44	12350	-43.08	20240103	5480	28.28	20240708	14200	-50.49	20231207	4030	74.44	20231020	3.24	N	094480	500	196 억	686426	N	N	19	N	N
93	20240814	130707	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	7090	10	2	0.14	4144042170	579497	14.17	7240	7310	7030	9200	4960	7080	7151.13	1.75	-39252	8006	7542	7176	6712	6346	7360	6530	196	2120	500	4380	10	1	39229838	2781	-7090.00	2.45	12	1.48	-1.00	2897.00	14200	20231207	-50.07	4030	20231020	75.93	12350	-42.59	20240103	5480	29.38	20240708	14200	-50.07	20231207	4030	75.93	20231020	3.24	N	094480	500	196 억	686426	N	N	19	N	N
94	20240814	120703	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	7100	20	2	0.28	3730093010	520993	12.74	7240	7310	7030	9200	4960	7080	7159.61	1.75	-28077	8006	7542	7176	6712	6346	7360	6530	196	2120	500	4380	10	1	39229838	2785	-7100.00	2.45	12	1.33	-1.00	2897.00	14200	20231207	-50.00	4030	20231020	76.18	12350	-42.51	20240103	5480	29.56	20240708	14200	-50.00	20231207	4030	76.18	20231020	3.24	N	094480	500	196 억	686426	N	N	19	N	N
95	20240814	110700	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	7060	-20	5	-0.28	3400759240	474361	11.60	7240	7310	7050	9200	4960	7080	7169.18	1.75	-17200	8006	7542	7176	6712	6346	7360	6530	196	2120	500	4380	10	1	39229838	2770	-7060.00	2.44	12	1.21	-1.00	2897.00	14200	20231207	-50.28	4030	20231020	75.19	12350	-42.83	20240103	5480	28.83	20240708	14200	-50.28	20231207	4030	75.19	20231020	3.24	N	094480	500	196 억	686426	N	N	19	N	N
96	20240814	100700	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	7100	20	2	0.28	2833871050	394430	9.64	7240	7310	7050	9200	4960	7080	7184.78	1.75	9188	8006	7542	7176	6712	6346	7360	6530	196	2120	500	4380	10	1	39229838	2785	-7100.00	2.45	12	1.01	-1.00	2897.00	14200	20231207	-50.00	4030	20231020	76.18	12350	-42.51	20240103	5480	29.56	20240708	14200	-50.00	20231207	4030	76.18	20231020	3.24	N	094480	500	196 억	686426	N	N	19	N	N
97	20240814	090733	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	7180	100	2	1.41	1339743020	185212	4.53	7240	7310	7150	9200	4960	7080	7233.73	1.75	37524	8006	7542	7176	6712	6346	7360	6530	196	2120	500	4380	10	1	39229838	2817	-7180.00	2.48	12	0.47	-1.00	2897.00	14200	20231207	-49.44	4030	20231020	78.16	12350	-41.86	20240103	5480	31.02	20240708	14200	-49.44	20231207	4030	78.16	20231020	3.24	N	094480	500	196 억	686426	N	N	19	N	N
98	20240813	160652	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	7080	120	2	1.72	29708565530	4067856	501.47	7160	7640	6810	9040	4880	6960	7303.62	2.41	-257862	7220	7090	6980	6850	6740	7155	6915	196	2080	500	4310	10	1	39229838	2777	-7080.00	2.44	12	10.37	-1.00	2897.00	14200	20231207	-50.14	4030	20231020	75.68	12350	-42.67	20240103	5480	29.20	20240708	14200	-50.14	20231207	4030	75.68	20231020	2.66	N	094480	500	196 억	944978	N	N	19	N	N
99	20240813	150658	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	7070	110	2	1.58	29019255520	3970625	489.49	7160	7640	6810	9040	4880	6960	7308.53	2.41	-254331	7220	7090	6980	6850	6740	7155	6915	196	2080	500	4310	10	1	39229838	2774	-7070.00	2.44	12	10.12	-1.00	2897.00	14200	20231207	-50.21	4030	20231020	75.43	12350	-42.75	20240103	5480	29.01	20240708	14200	-50.21	20231207	4030	75.43	20231020	2.66	N	094480	500	196 억	944978	N	N	9	N	N
100	20240813	140659	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	7020	60	2	0.86	27927933350	3816827	470.53	7160	7640	6810	9040	4880	6960	7317.10	2.41	-267330	7220	7090	6980	6850	6740	7155	6915	196	2080	500	4310	10	1	39229838	2754	-7020.00	2.42	12	9.73	-1.00	2897.00	14200	20231207	-50.56	4030	20231020	74.19	12350	-43.16	20240103	5480	28.10	20240708	14200	-50.56	20231207	4030	74.19	20231020	2.66	N	094480	500	196 억	944978	N	N	9	N	N
101	20240813	130659	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6860	-100	5	-1.44	27128792270	3701457	456.30	7160	7640	6840	9040	4880	6960	7329.26	2.41	-289411	7220	7090	6980	6850	6740	7155	6915	196	2080	500	4310	10	1	39229838	2691	-6860.00	2.37	12	9.44	-1.00	2897.00	14200	20231207	-51.69	4030	20231020	70.22	12350	-44.45	20240103	5480	25.18	20240708	14200	-51.69	20231207	4030	70.22	20231020	2.66	N	094480	500	196 억	944978	N	N	9	N	N
102	20240813	120653	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	7030	70	2	1.01	25951994290	3531900	435.40	7160	7640	6940	9040	4880	6960	7347.93	2.41	-257651	7220	7090	6980	6850	6740	7155	6915	196	2080	500	4310	10	1	39229838	2758	-7030.00	2.43	12	9.00	-1.00	2897.00	14200	20231207	-50.49	4030	20231020	74.44	12350	-43.08	20240103	5480	28.28	20240708	14200	-50.49	20231207	4030	74.44	20231020	2.66	N	094480	500	196 억	944978	N	N	9	N	N
103	20240813	110652	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	7150	190	2	2.73	23551342900	3190851	393.36	7160	7640	7030	9040	4880	6960	7380.96	2.41	-225200	7220	7090	6980	6850	6740	7155	6915	196	2080	500	4310	10	1	39229838	2805	-7150.00	2.47	12	8.13	-1.00	2897.00	14200	20231207	-49.65	4030	20231020	77.42	12350	-42.11	20240103	5480	30.47	20240708	14200	-49.65	20231207	4030	77.42	20231020	2.66	N	094480	500	196 억	944978	N	N	9	N	N
104	20240813	100655	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	7420	460	2	6.61	18367255900	2479385	305.65	7160	7640	7030	9040	4880	6960	7408.07	2.41	-99442	7220	7090	6980	6850	6740	7155	6915	196	2080	500	4310	10	1	39229838	2911	-7420.00	2.56	12	6.32	-1.00	2897.00	14200	20231207	-47.75	4030	20231020	84.12	12350	-39.92	20240103	5480	35.40	20240708	14200	-47.75	20231207	4030	84.12	20231020	2.66	N	094480	500	196 억	944978	N	N	9	N	N
105	20240813	090658	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	7320	360	2	5.17	2756530310	382259	47.12	7160	7330	7030	9040	4880	6960	7211.45	2.41	-17256	7220	7090	6980	6850	6740	7155	6915	196	2080	500	4310	10	1	39229838	2872	-7320.00	2.53	12	0.97	-1.00	2897.00	14200	20231207	-48.45	4030	20231020	81.64	12350	-40.73	20240103	5480	33.58	20240708	14200	-48.45	20231207	4030	81.64	20231020	2.66	N	094480	500	196 억	944978	N	N	9	N	N
106	20240812	160651	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6960	-220	5	-3.06	5458779470	785456	22.18	6940	7110	6870	9330	5030	7180	6949.80	2.71	-119018	7933	7556	7323	6946	6713	7440	6830	196	2150	500	4450	10	1	39229838	2730	-6960.00	2.40	12	2.00	-1.00	2897.00	14200	20231207	-50.99	4030	20231020	72.70	12350	-43.64	20240103	5480	27.01	20240708	14200	-50.99	20231207	4030	72.70	20231020	2.64	N	094480	500	196 억	1064102	N	N	9	N	N
107	20240812	150650	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	7000	-180	5	-2.51	4990894040	718407	20.28	6940	7110	6870	9330	5030	7180	6947.16	2.71	-110624	7933	7556	7323	6946	6713	7440	6830	196	2150	500	4450	10	1	39229838	2746	-7000.00	2.42	12	1.83	-1.00	2897.00	14200	20231207	-50.70	4030	20231020	73.70	12350	-43.32	20240103	5480	27.74	20240708	14200	-50.70	20231207	4030	73.70	20231020	2.64	N	094480	500	196 억	1064102	N	N	0	N	N
108	20240812	140651	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6930	-250	5	-3.48	4664884640	671611	18.96	6940	7110	6870	9330	5030	7180	6945.81	2.71	-108717	7933	7556	7323	6946	6713	7440	6830	196	2150	500	4450	10	1	39229838	2719	-6930.00	2.39	12	1.71	-1.00	2897.00	14200	20231207	-51.20	4030	20231020	71.96	12350	-43.89	20240103	5480	26.46	20240708	14200	-51.20	20231207	4030	71.96	20231020	2.64	N	094480	500	196 억	1064102	N	N	0	N	N
109	20240812	130648	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6910	-270	5	-3.76	4256210520	612574	17.30	6940	7110	6870	9330	5030	7180	6948.07	2.71	-119933	7933	7556	7323	6946	6713	7440	6830	196	2150	500	4450	10	1	39229838	2711	-6910.00	2.39	12	1.56	-1.00	2897.00	14200	20231207	-51.34	4030	20231020	71.46	12350	-44.05	20240103	5480	26.09	20240708	14200	-51.34	20231207	4030	71.46	20231020	2.64	N	094480	500	196 억	1064102	N	N	0	N	N
110	20240812	120647	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6900	-280	5	-3.90	3839877260	552401	15.60	6940	7110	6870	9330	5030	7180	6951.24	2.71	-90424	7933	7556	7323	6946	6713	7440	6830	196	2150	500	4450	10	1	39229838	2707	-6900.00	2.38	12	1.41	-1.00	2897.00	14200	20231207	-51.41	4030	20231020	71.22	12350	-44.13	20240103	5480	25.91	20240708	14200	-51.41	20231207	4030	71.22	20231020	2.64	N	094480	500	196 억	1064102	N	N	0	N	N
111	20240812	110648	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6990	-190	5	-2.65	3330538640	478894	13.52	6940	7110	6870	9330	5030	7180	6954.64	2.71	-59596	7933	7556	7323	6946	6713	7440	6830	196	2150	500	4450	10	1	39229838	2742	-6990.00	2.41	12	1.22	-1.00	2897.00	14200	20231207	-50.77	4030	20231020	73.45	12350	-43.40	20240103	5480	27.55	20240708	14200	-50.77	20231207	4030	73.45	20231020	2.64	N	094480	500	196 억	1064102	N	N	0	N	N
112	20240812	100644	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6950	-230	5	-3.20	2785516630	400598	11.31	6940	7110	6870	9330	5030	7180	6953.39	2.71	-50944	7933	7556	7323	6946	6713	7440	6830	196	2150	500	4450	10	1	39229838	2726	-6950.00	2.40	12	1.02	-1.00	2897.00	14200	20231207	-51.06	4030	20231020	72.46	12350	-43.72	20240103	5480	26.82	20240708	14200	-51.06	20231207	4030	72.46	20231020	2.64	N	094480	500	196 억	1064102	N	N	0	N	N
113	20240812	090642	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6920	-260	5	-3.62	1238034010	177941	5.02	6940	7110	6870	9330	5030	7180	6957.54	2.71	-211	7933	7556	7323	6946	6713	7440	6830	196	2150	500	4450	10	1	39229838	2715	-6920.00	2.39	12	0.45	-1.00	2897.00	14200	20231207	-51.27	4030	20231020	71.71	12350	-43.97	20240103	5480	26.28	20240708	14200	-51.27	20231207	4030	71.71	20231020	2.64	N	094480	500	196 억	1064102	N	N	0	N	N
114	20240809	160640	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	7180	430	2	6.37	25801415600	3513247	213.33	7550	7700	7090	8770	4730	6750	7344.09	2.81	-38606	7216	6982	6726	6492	6236	7100	6610	196	2020	500	4180	10	1	39229838	2817	-7180.00	2.48	12	8.96	-1.00	2897.00	14200	20231207	-49.44	4030	20231020	78.16	12350	-41.86	20240103	5480	31.02	20240708	14200	-49.44	20231207	4030	78.16	20231020	2.38	N	094480	500	196 억	1100415	N	N	0	N	N
115	20240809	150656	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	7200	450	2	6.67	25105408840	3416029	207.43	7550	7700	7090	8770	4730	6750	7349.30	2.81	-71362	7216	6982	6726	6492	6236	7100	6610	196	2020	500	4180	10	1	39229838	2825	-7200.00	2.49	12	8.71	-1.00	2897.00	14200	20231207	-49.30	4030	20231020	78.66	12350	-41.70	20240103	5480	31.39	20240708	14200	-49.30	20231207	4030	78.66	20231020	2.38	N	094480	500	196 억	1100415	N	N	0	N	N
116	20240809	140655	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	7140	390	2	5.78	24061021190	3271128	198.63	7550	7700	7090	8770	4730	6750	7355.57	2.81	-112255	7216	6982	6726	6492	6236	7100	6610	196	2020	500	4180	10	1	39229838	2801	-7140.00	2.46	12	8.34	-1.00	2897.00	14200	20231207	-49.72	4030	20231020	77.17	12350	-42.19	20240103	5480	30.29	20240708	14200	-49.72	20231207	4030	77.17	20231020	2.38	N	094480	500	196 억	1100415	N	N	0	N	N
117	20240809	130654	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	7170	420	2	6.22	22519914820	3056772	185.62	7550	7700	7090	8770	4730	6750	7367.22	2.81	-129021	7216	6982	6726	6492	6236	7100	6610	196	2020	500	4180	10	1	39229838	2813	-7170.00	2.47	12	7.79	-1.00	2897.00	14200	20231207	-49.51	4030	20231020	77.92	12350	-41.94	20240103	5480	30.84	20240708	14200	-49.51	20231207	4030	77.92	20231020	2.38	N	094480	500	196 억	1100415	N	N	0	N	N
118	20240809	120651	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	7150	400	2	5.93	21432173590	2904207	176.35	7550	7700	7120	8770	4730	6750	7379.70	2.81	-151102	7216	6982	6726	6492	6236	7100	6610	196	2020	500	4180	10	1	39229838	2805	-7150.00	2.47	12	7.40	-1.00	2897.00	14200	20231207	-49.65	4030	20231020	77.42	12350	-42.11	20240103	5480	30.47	20240708	14200	-49.65	20231207	4030	77.42	20231020	2.38	N	094480	500	196 억	1100415	N	N	0	N	N
119	20240809	110646	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	7220	470	2	6.96	20516270120	2776657	168.61	7550	7700	7120	8770	4730	6750	7388.84	2.81	-100762	7216	6982	6726	6492	6236	7100	6610	196	2020	500	4180	10	1	39229838	2832	-7220.00	2.49	12	7.08	-1.00	2897.00	14200	20231207	-49.15	4030	20231020	79.16	12350	-41.54	20240103	5480	31.75	20240708	14200	-49.15	20231207	4030	79.16	20231020	2.38	N	094480	500	196 억	1100415	N	N	0	N	N
120	20240809	100656	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	7250	500	2	7.41	17450090040	2351616	142.80	7550	7700	7160	8770	4730	6750	7420.47	2.81	-161472	7216	6982	6726	6492	6236	7100	6610	196	2020	500	4180	10	1	39229838	2844	-7250.00	2.50	12	5.99	-1.00	2897.00	14200	20231207	-48.94	4030	20231020	79.90	12350	-41.30	20240103	5480	32.30	20240708	14200	-48.94	20231207	4030	79.90	20231020	2.38	N	094480	500	196 억	1100415	N	N	0	N	N
121	20240809	090647	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	7440	690	2	10.22	10037568840	1335167	81.08	7550	7700	7320	8770	4730	6750	7517.84	2.81	-167436	7216	6982	6726	6492	6236	7100	6610	196	2020	500	4180	10	1	39229838	2919	-7440.00	2.57	12	3.40	-1.00	2897.00	14200	20231207	-47.61	4030	20231020	84.62	12350	-39.76	20240103	5480	35.77	20240708	14200	-47.61	20231207	4030	84.62	20231020	2.38	N	094480	500	196 억	1100415	N	N	0	N	N
122	20240808	160637	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6750	-80	5	-1.17	11018651260	1630334	49.41	6590	6960	6470	8870	4790	6830	6758.50	2.95	-57569	7390	7110	6870	6590	6350	7250	6730	196	2040	500	4230	10	1	39229838	2648	-6750.00	2.33	12	4.16	-1.00	2897.00	14200	20231207	-52.46	4030	20231020	67.49	12350	-45.34	20240103	5480	23.18	20240708	14200	-52.46	20231207	4030	67.49	20231020	2.50	N	094480	500	196 억	1157650	N	N	68	N	N
123	20240808	150643	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6700	-130	5	-1.90	10640640250	1574020	47.70	6590	6960	6470	8870	4790	6830	6760.14	2.95	-54634	7390	7110	6870	6590	6350	7250	6730	196	2040	500	4230	10	1	39229838	2628	-6700.00	2.31	12	4.01	-1.00	2897.00	14200	20231207	-52.82	4030	20231020	66.25	12350	-45.75	20240103	5480	22.26	20240708	14200	-52.82	20231207	4030	66.25	20231020	2.50	N	094480	500	196 억	1157650	N	N	68	N	N
124	20240808	140646	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6790	-40	5	-0.59	9713870170	1436075	43.52	6590	6960	6470	8870	4790	6830	6764.15	2.95	-32562	7390	7110	6870	6590	6350	7250	6730	196	2040	500	4230	10	1	39229838	2664	-6790.00	2.34	12	3.66	-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	2.50	N	094480	500	196 억	1157650	N	N	68	N	N
125	20240808	130646	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6810	-20	5	-0.29	8323160590	1233014	37.37	6590	6960	6470	8870	4790	6830	6750.21	2.95	-13545	7390	7110	6870	6590	6350	7250	6730	196	2040	500	4230	10	1	39229838	2672	-6810.00	2.35	12	3.14	-1.00	2897.00	14200	20231207	-52.04	4030	20231020	68.98	12350	-44.86	20240103	5480	24.27	20240708	14200	-52.04	20231207	4030	68.98	20231020	2.50	N	094480	500	196 억	1157650	N	N	68	N	N
126	20240808	120650	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6900	70	2	1.02	7139998800	1060039	32.12	6590	6960	6470	8870	4790	6830	6735.54	2.95	-30132	7390	7110	6870	6590	6350	7250	6730	196	2040	500	4230	10	1	39229838	2707	-6900.00	2.38	12	2.70	-1.00	2897.00	14200	20231207	-51.41	4030	20231020	71.22	12350	-44.13	20240103	5480	25.91	20240708	14200	-51.41	20231207	4030	71.22	20231020	2.50	N	094480	500	196 억	1157650	N	N	68	N	N
127	20240808	110646	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6830	0	3	0.00	4974601270	745272	22.59	6590	6870	6470	8870	4790	6830	6674.73	2.95	13477	7390	7110	6870	6590	6350	7250	6730	196	2040	500	4230	10	1	39229838	2679	-6830.00	2.36	12	1.90	-1.00	2897.00	14200	20231207	-51.90	4030	20231020	69.48	12350	-44.70	20240103	5480	24.64	20240708	14200	-51.90	20231207	4030	69.48	20231020	2.50	N	094480	500	196 억	1157650	N	N	68	N	N
128	20240808	100642	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6690	-140	5	-2.05	3125046330	470692	14.26	6590	6830	6470	8870	4790	6830	6638.96	2.95	59179	7390	7110	6870	6590	6350	7250	6730	196	2040	500	4230	10	1	39229838	2624	-6690.00	2.31	12	1.20	-1.00	2897.00	14200	20231207	-52.89	4030	20231020	66.00	12350	-45.83	20240103	5480	22.08	20240708	14200	-52.89	20231207	4030	66.00	20231020	2.50	N	094480	500	196 억	1157650	N	N	68	N	N
129	20240808	090639	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6720	-110	5	-1.61	1120180150	168864	5.12	6590	6770	6550	8870	4790	6830	6632.77	2.95	39597	7390	7110	6870	6590	6350	7250	6730	196	2040	500	4230	10	1	39229838	2636	-6720.00	2.32	12	0.43	-1.00	2897.00	14200	20231207	-52.68	4030	20231020	66.75	12350	-45.59	20240103	5480	22.63	20240708	14200	-52.68	20231207	4030	66.75	20231020	2.50	N	094480	500	196 억	1157650	N	N	68	N	N
130	20240807	160628	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6830	260	2	3.96	22410374310	3255857	108.14	6630	7150	6630	8540	4600	6570	6883.26	3.70	-311628	7436	7002	6516	6082	5596	7220	6300	196	1970	500	4070	10	1	39229838	2679	-6830.00	2.36	12	8.30	-1.00	2897.00	14200	20231207	-51.90	4030	20231020	69.48	12350	-44.70	20240103	5480	24.64	20240708	14200	-51.90	20231207	4030	69.48	20231020	2.23	N	094480	500	196 억	1450148	N	N	68	N	N
131	20240807	150639	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6800	230	2	3.50	21784535960	3163581	105.08	6630	7150	6630	8540	4600	6570	6886.15	3.70	-328683	7436	7002	6516	6082	5596	7220	6300	196	1970	500	4070	10	1	39229838	2668	-6800.00	2.35	12	8.06	-1.00	2897.00	14200	20231207	-52.11	4030	20231020	68.73	12350	-44.94	20240103	5480	24.09	20240708	14200	-52.11	20231207	4030	68.73	20231020	2.23	N	094480	500	196 억	1450148	N	N	0	N	N
132	20240807	140643	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6930	360	2	5.48	19775958780	2870128	95.33	6630	7150	6630	8540	4600	6570	6890.39	3.70	-335969	7436	7002	6516	6082	5596	7220	6300	196	1970	500	4070	10	1	39229838	2719	-6930.00	2.39	12	7.32	-1.00	2897.00	14200	20231207	-51.20	4030	20231020	71.96	12350	-43.89	20240103	5480	26.46	20240708	14200	-51.20	20231207	4030	71.96	20231020	2.23	N	094480	500	196 억	1450148	N	N	0	N	N
133	20240807	130637	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6760	190	2	2.89	9161515050	1351950	44.90	6630	6970	6630	8540	4600	6570	6776.69	3.70	-77854	7436	7002	6516	6082	5596	7220	6300	196	1970	500	4070	10	1	39229838	2652	-6760.00	2.33	12	3.45	-1.00	2897.00	14200	20231207	-52.39	4030	20231020	67.74	12350	-45.26	20240103	5480	23.36	20240708	14200	-52.39	20231207	4030	67.74	20231020	2.23	N	094480	500	196 억	1450148	N	N	0	N	N
134	20240807	120642	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6760	190	2	2.89	8777271160	1295030	43.01	6630	6970	6630	8540	4600	6570	6777.84	3.70	-68630	7436	7002	6516	6082	5596	7220	6300	196	1970	500	4070	10	1	39229838	2652	-6760.00	2.33	12	3.30	-1.00	2897.00	14200	20231207	-52.39	4030	20231020	67.74	12350	-45.26	20240103	5480	23.36	20240708	14200	-52.39	20231207	4030	67.74	20231020	2.23	N	094480	500	196 억	1450148	N	N	0	N	N
135	20240807	110640	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6710	140	2	2.13	7213959690	1063046	35.31	6630	6970	6630	8540	4600	6570	6786.35	3.70	-92631	7436	7002	6516	6082	5596	7220	6300	196	1970	500	4070	10	1	39229838	2632	-6710.00	2.32	12	2.71	-1.00	2897.00	14200	20231207	-52.75	4030	20231020	66.50	12350	-45.67	20240103	5480	22.45	20240708	14200	-52.75	20231207	4030	66.50	20231020	2.23	N	094480	500	196 억	1450148	N	N	0	N	N
136	20240807	100634	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6790	220	2	3.35	4064422940	601526	19.98	6630	6860	6630	8540	4600	6570	6757.20	3.70	-45345	7436	7002	6516	6082	5596	7220	6300	196	1970	500	4070	10	1	39229838	2664	-6790.00	2.34	12	1.53	-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	2.23	N	094480	500	196 억	1450148	N	N	0	N	N
137	20240807	090644	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6810	240	2	3.65	1307863410	194169	6.45	6630	6840	6630	8540	4600	6570	6736.65	3.70	1995	7436	7002	6516	6082	5596	7220	6300	196	1970	500	4070	10	1	39229838	2672	-6810.00	2.35	12	0.49	-1.00	2897.00	14200	20231207	-52.04	4030	20231020	68.98	12350	-44.86	20240103	5480	24.27	20240708	14200	-52.04	20231207	4030	68.98	20231020	2.23	N	094480	500	196 억	1450148	N	N	0	N	N
138	20240806	160626	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6570	540	2	8.96	19659518820	2981063	132.86	6280	6950	6030	7830	4230	6030	6594.83	2.75	379873	7336	6682	6146	5492	4956	6415	5225	196	1800	500	3730	10	1	39229838	2577	-6570.00	2.27	12	7.60	-1.00	2897.00	14200	20231207	-53.73	4030	20231020	63.03	12350	-46.80	20240103	5480	19.89	20240708	14200	-53.73	20231207	4030	63.03	20231020	2.45	N	094480	500	196 억	1076931	N	N	0	N	N
139	20240806	150638	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6650	620	2	10.28	19011930500	2882936	128.49	6280	6950	6030	7830	4230	6030	6594.65	2.75	372103	7336	6682	6146	5492	4956	6415	5225	196	1800	500	3730	10	1	39229838	2609	-6650.00	2.30	12	7.35	-1.00	2897.00	14200	20231207	-53.17	4030	20231020	65.01	12350	-46.15	20240103	5480	21.35	20240708	14200	-53.17	20231207	4030	65.01	20231020	2.45	N	094480	500	196 억	1076931	N	N	0	N	N
140	20240806	140633	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6610	580	2	9.62	17802996860	2700993	120.38	6280	6950	6030	7830	4230	6030	6591.28	2.75	331925	7336	6682	6146	5492	4956	6415	5225	196	1800	500	3730	10	1	39229838	2593	-6610.00	2.28	12	6.89	-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	2.45	N	094480	500	196 억	1076931	N	N	0	N	N
141	20240806	130635	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6700	670	2	11.11	16727233090	2539126	113.16	6280	6950	6030	7830	4230	6030	6587.80	2.75	309942	7336	6682	6146	5492	4956	6415	5225	196	1800	500	3730	10	1	39229838	2628	-6700.00	2.31	12	6.47	-1.00	2897.00	14200	20231207	-52.82	4030	20231020	66.25	12350	-45.75	20240103	5480	22.26	20240708	14200	-52.82	20231207	4030	66.25	20231020	2.45	N	094480	500	196 억	1076931	N	N	0	N	N
142	20240806	120637	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6670	640	2	10.61	16166987140	2455446	109.43	6280	6950	6030	7830	4230	6030	6584.14	2.75	297272	7336	6682	6146	5492	4956	6415	5225	196	1800	500	3730	10	1	39229838	2617	-6670.00	2.30	12	6.26	-1.00	2897.00	14200	20231207	-53.03	4030	20231020	65.51	12350	-45.99	20240103	5480	21.72	20240708	14200	-53.03	20231207	4030	65.51	20231020	2.45	N	094480	500	196 억	1076931	N	N	0	N	N
143	20240806	110629	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6650	620	2	10.28	15265901670	2320108	103.40	6280	6950	6030	7830	4230	6030	6579.83	2.75	295984	7336	6682	6146	5492	4956	6415	5225	196	1800	500	3730	10	1	39229838	2609	-6650.00	2.30	12	5.91	-1.00	2897.00	14200	20231207	-53.17	4030	20231020	65.01	12350	-46.15	20240103	5480	21.35	20240708	14200	-53.17	20231207	4030	65.01	20231020	2.45	N	094480	500	196 억	1076931	N	N	0	N	N
144	20240806	100629	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6900	870	2	14.43	11067161610	1698626	75.70	6280	6900	6030	7830	4230	6030	6515.37	2.75	246363	7336	6682	6146	5492	4956	6415	5225	196	1800	500	3730	10	1	39229838	2707	-6900.00	2.38	12	4.33	-1.00	2897.00	14200	20231207	-51.41	4030	20231020	71.22	12350	-44.13	20240103	5480	25.91	20240708	14200	-51.41	20231207	4030	71.22	20231020	2.45	N	094480	500	196 억	1076931	Y	N	0	N	N
145	20240806	090630	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6340	310	2	5.14	2023241490	321215	14.32	6280	6420	6220	7830	4230	6030	6298.73	2.75	-24670	7336	6682	6146	5492	4956	6415	5225	196	1800	500	3730	10	1	39229838	2487	-6340.00	2.19	12	0.82	-1.00	2897.00	14200	20231207	-55.35	4030	20231020	57.32	12350	-48.66	20240103	5480	15.69	20240708	14200	-55.35	20231207	4030	57.32	20231020	2.45	N	094480	500	196 억	1076931	N	N	0	N	N
146	20240805	160620	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6030	-1080	5	-15.19	13811695200	2191836	86.17	6700	6800	5610	9240	4980	7110	6301.49	1.71	419015	8710	7910	7510	6710	6310	7710	6510	196	2130	500	4400	10	1	39229838	2366	-6030.00	2.08	12	5.59	-1.00	2897.00	14200	20231207	-57.54	4030	20231020	49.63	12350	-51.17	20240103	5480	10.04	20240708	14200	-57.54	20231207	4030	49.63	20231020	2.62	N	094480	500	196 억	669858	N	N	43	N	N
147	20240805	150631	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5930	-1180	5	-16.60	13046681170	2064332	81.16	6700	6800	5610	9240	4980	7110	6319.96	1.71	365275	8710	7910	7510	6710	6310	7710	6510	196	2130	500	4400	10	1	39229838	2326	-5930.00	2.05	12	5.26	-1.00	2897.00	14200	20231207	-58.24	4030	20231020	47.15	12350	-51.98	20240103	5480	8.21	20240708	14200	-58.24	20231207	4030	47.15	20231020	2.62	N	094480	500	196 억	669858	N	N	43	N	N
148	20240805	140633	58	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6210	-900	5	-12.66	10366616870	1615314	63.51	6700	6800	6170	9240	4980	7110	6417.61	1.71	250838	8710	7910	7510	6710	6310	7710	6510	196	2130	500	4400	10	1	39229838	2436	-6210.00	2.14	12	4.12	-1.00	2897.00	14200	20231207	-56.27	4030	20231020	54.09	12350	-49.72	20240103	5480	13.32	20240708	14200	-56.27	20231207	4030	54.09	20231020	2.62	N	094480	500	196 억	669858	N	N	43	N	N
149	20240805	130628	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6240	-870	5	-12.24	9320778930	1448599	56.95	6700	6800	6170	9240	4980	7110	6434.24	1.71	232491	8710	7910	7510	6710	6310	7710	6510	196	2130	500	4400	10	1	39229838	2448	-6240.00	2.15	12	3.69	-1.00	2897.00	14200	20231207	-56.06	4030	20231020	54.84	12350	-49.47	20240103	5480	13.87	20240708	14200	-56.06	20231207	4030	54.84	20231020	2.62	N	094480	500	196 억	669858	N	N	43	N	N
150	20240805	120625	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6260	-850	5	-11.95	8486030180	1314264	51.67	6700	6800	6200	9240	4980	7110	6456.76	1.71	203308	8710	7910	7510	6710	6310	7710	6510	196	2130	500	4400	10	1	39229838	2456	-6260.00	2.16	12	3.35	-1.00	2897.00	14200	20231207	-55.92	4030	20231020	55.33	12350	-49.31	20240103	5480	14.23	20240708	14200	-55.92	20231207	4030	55.33	20231020	2.62	N	094480	500	196 억	669858	N	N	43	N	N
151	20240805	110627	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6260	-850	5	-11.95	7532202640	1161981	45.68	6700	6800	6240	9240	4980	7110	6482.09	1.71	184572	8710	7910	7510	6710	6310	7710	6510	196	2130	500	4400	10	1	39229838	2456	-6260.00	2.16	12	2.96	-1.00	2897.00	14200	20231207	-55.92	4030	20231020	55.33	12350	-49.31	20240103	5480	14.23	20240708	14200	-55.92	20231207	4030	55.33	20231020	2.62	N	094480	500	196 억	669858	N	N	43	N	N
152	20240805	100625	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6370	-740	5	-10.41	5984556890	916739	36.04	6700	6800	6310	9240	4980	7110	6527.95	1.71	163652	8710	7910	7510	6710	6310	7710	6510	196	2130	500	4400	10	1	39229838	2499	-6370.00	2.20	12	2.34	-1.00	2897.00	14200	20231207	-55.14	4030	20231020	58.06	12350	-48.42	20240103	5480	16.24	20240708	14200	-55.14	20231207	4030	58.06	20231020	2.62	N	094480	500	196 억	669858	N	N	43	N	N
153	20240805	090620	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6570	-540	5	-7.59	1812605720	271841	10.69	6700	6800	6540	9240	4980	7110	6667.53	1.71	63026	8710	7910	7510	6710	6310	7710	6510	196	2130	500	4400	10	1	39229838	2577	-6570.00	2.27	12	0.69	-1.00	2897.00	14200	20231207	-53.73	4030	20231020	63.03	12350	-46.80	20240103	5480	19.89	20240708	14200	-53.73	20231207	4030	63.03	20231020	2.62	N	094480	500	196 억	669858	N	N	43	N	N
154	20240802	160616	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	7110	-940	5	-11.68	18891123300	2489122	132.25	8310	8310	7110	10460	5640	8050	7591.23	2.25	-213072	8530	8290	8070	7830	7610	8410	7950	196	2410	500	4990	10	1	39229838	2789	-7110.00	2.45	12	6.34	-1.00	2897.00	14200	20231207	-49.93	4030	20231020	76.43	12350	-42.43	20240103	5480	29.74	20240708	14200	-49.93	20231207	4030	76.43	20231020	2.81	N	094480	500	196 억	881433	N	N	43	N	N
155	20240802	150614	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	7200	-850	5	-10.56	17511194950	2295924	121.99	8310	8310	7170	10460	5640	8050	7626.96	2.25	-268994	8530	8290	8070	7830	7610	8410	7950	196	2410	500	4990	10	1	39229838	2825	-7200.00	2.49	12	5.85	-1.00	2897.00	14200	20231207	-49.30	4030	20231020	78.66	12350	-41.70	20240103	5480	31.39	20240708	14200	-49.30	20231207	4030	78.66	20231020	2.81	N	094480	500	196 억	881433	N	N	28	N	N
156	20240802	140618	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	7230	-820	5	-10.19	16387498200	2140272	113.72	8310	8310	7180	10460	5640	8050	7656.62	2.25	-308945	8530	8290	8070	7830	7610	8410	7950	196	2410	500	4990	10	1	39229838	2836	-7230.00	2.50	12	5.46	-1.00	2897.00	14200	20231207	-49.08	4030	20231020	79.40	12350	-41.46	20240103	5480	31.93	20240708	14200	-49.08	20231207	4030	79.40	20231020	2.81	N	094480	500	196 억	881433	N	N	28	N	N
157	20240802	130617	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	7370	-680	5	-8.45	15581135200	2029363	107.83	8310	8310	7180	10460	5640	8050	7677.73	2.25	-316133	8530	8290	8070	7830	7610	8410	7950	196	2410	500	4990	10	1	39229838	2891	-7370.00	2.54	12	5.17	-1.00	2897.00	14200	20231207	-48.10	4030	20231020	82.88	12350	-40.32	20240103	5480	34.49	20240708	14200	-48.10	20231207	4030	82.88	20231020	2.81	N	094480	500	196 억	881433	N	N	28	N	N
158	20240802	120617	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	7290	-760	5	-9.44	15007581260	1950930	103.66	8310	8310	7180	10460	5640	8050	7692.41	2.25	-319169	8530	8290	8070	7830	7610	8410	7950	196	2410	500	4990	10	1	39229838	2860	-7290.00	2.52	12	4.97	-1.00	2897.00	14200	20231207	-48.66	4030	20231020	80.89	12350	-40.97	20240103	5480	33.03	20240708	14200	-48.66	20231207	4030	80.89	20231020	2.81	N	094480	500	196 억	881433	N	N	28	N	N
159	20240802	110618	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	7320	-730	5	-9.07	13776005310	1781765	94.67	8310	8310	7260	10460	5640	8050	7731.55	2.25	-333119	8530	8290	8070	7830	7610	8410	7950	196	2410	500	4990	10	1	39229838	2872	-7320.00	2.53	12	4.54	-1.00	2897.00	14200	20231207	-48.45	4030	20231020	81.64	12350	-40.73	20240103	5480	33.58	20240708	14200	-48.45	20231207	4030	81.64	20231020	2.81	N	094480	500	196 억	881433	N	N	28	N	N
160	20240802	100613	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	7500	-550	5	-6.83	11244042960	1437477	76.38	8310	8310	7410	10460	5640	8050	7821.96	2.25	-332024	8530	8290	8070	7830	7610	8410	7950	196	2410	500	4990	10	1	39229838	2942	-7500.00	2.59	12	3.66	-1.00	2897.00	14200	20231207	-47.18	4030	20231020	86.10	12350	-39.27	20240103	5480	36.86	20240708	14200	-47.18	20231207	4030	86.10	20231020	2.81	N	094480	500	196 억	881433	N	N	28	N	N
161	20240802	090619	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8040	-10	5	-0.12	3383870120	414300	22.01	8310	8310	8020	10460	5640	8050	8167.87	2.25	-189906	8530	8290	8070	7830	7610	8410	7950	196	2410	500	4990	10	1	39229838	3154	-8040.00	2.78	12	1.06	-1.00	2897.00	14200	20231207	-43.38	4030	20231020	99.50	12350	-34.90	20240103	5480	46.72	20240708	14200	-43.38	20231207	4030	99.50	20231020	2.81	N	094480	500	196 억	881433	N	N	28	N	N
162	20240801	160612	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8050	-220	5	-2.66	14109603360	1742619	59.06	7970	8310	7850	10750	5790	8270	8096.26	1.96	110354	8963	8616	8333	7986	7703	8475	7845	196	2480	500	5120	10	1	39229838	3158	-8050.00	2.78	12	4.44	-1.00	2897.00	14200	20231207	-43.31	4030	20231020	99.75	12350	-34.82	20240103	5480	46.90	20240708	14200	-43.31	20231207	4030	99.75	20231020	3.43	N	094480	500	196 억	770700	N	N	28	N	N
163	20240801	150631	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8040	-230	5	-2.78	13256565720	1636524	55.47	7970	8310	7850	10750	5790	8270	8099.73	1.96	107585	8963	8616	8333	7986	7703	8475	7845	196	2480	500	5120	10	1	39229838	3154	-8040.00	2.78	12	4.17	-1.00	2897.00	14200	20231207	-43.38	4030	20231020	99.50	12350	-34.90	20240103	5480	46.72	20240708	14200	-43.38	20231207	4030	99.50	20231020	3.43	N	094480	500	196 억	770700	N	N	28	N	N
164	20240801	140623	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8080	-190	5	-2.30	12100152530	1493110	50.61	7970	8310	7850	10750	5790	8270	8103.23	1.96	94961	8963	8616	8333	7986	7703	8475	7845	196	2480	500	5120	10	1	39229838	3170	-8080.00	2.79	12	3.81	-1.00	2897.00	14200	20231207	-43.10	4030	20231020	100.50	12350	-34.57	20240103	5480	47.45	20240708	14200	-43.10	20231207	4030	100.50	20231020	3.43	N	094480	500	196 억	770700	N	N	28	N	N
165	20240801	130615	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8140	-130	5	-1.57	11039410260	1362244	46.17	7970	8310	7850	10750	5790	8270	8103.01	1.96	61807	8963	8616	8333	7986	7703	8475	7845	196	2480	500	5120	10	1	39229838	3193	-8140.00	2.81	12	3.47	-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	3.43	N	094480	500	196 억	770700	N	N	28	N	N
166	20240801	120619	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8160	-110	5	-1.33	10135548890	1250693	42.39	7970	8310	7850	10750	5790	8270	8103.04	1.96	43609	8963	8616	8333	7986	7703	8475	7845	196	2480	500	5120	10	1	39229838	3201	-8160.00	2.82	12	3.19	-1.00	2897.00	14200	20231207	-42.54	4030	20231020	102.48	12350	-33.93	20240103	5480	48.91	20240708	14200	-42.54	20231207	4030	102.48	20231020	3.43	N	094480	500	196 억	770700	N	N	28	N	N
167	20240801	110619	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8200	-70	5	-0.85	8888796620	1098486	37.23	7970	8310	7850	10750	5790	8270	8090.75	1.96	58853	8963	8616	8333	7986	7703	8475	7845	196	2480	500	5120	10	1	39229838	3217	-8200.00	2.83	12	2.80	-1.00	2897.00	14200	20231207	-42.25	4030	20231020	103.47	12350	-33.60	20240103	5480	49.64	20240708	14200	-42.25	20231207	4030	103.47	20231020	3.43	N	094480	500	196 억	770700	N	N	28	N	N
168	20240801	100616	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8280	10	2	0.12	7301382050	905172	30.68	7970	8310	7850	10750	5790	8270	8064.75	1.96	43506	8963	8616	8333	7986	7703	8475	7845	196	2480	500	5120	10	1	39229838	3248	-8280.00	2.86	12	2.31	-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	3.43	N	094480	500	196 억	770700	N	N	28	N	N
169	20240801	090608	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	7970	-300	5	-3.63	2511049310	316102	10.71	7970	8030	7850	10750	5790	8270	7936.63	1.96	-1420	8963	8616	8333	7986	7703	8475	7845	196	2480	500	5120	10	1	39229838	3127	-7970.00	2.75	12	0.81	-1.00	2897.00	14200	20231207	-43.87	4030	20231020	97.77	12350	-35.47	20240103	5480	45.44	20240708	14200	-43.87	20231207	4030	97.77	20231020	3.43	N	094480	500	196 억	770700	N	N	28	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History