KissMeData/338220/price/prices-20240701.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

83 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	161210	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	30050	-150	5	-0.50	6975656000	234449	80.97	30200	30850	28900	39250	21150	30200	29752.70	0.37	15534	33100	31650	30800	29350	28500	31225	28925	14	9050	100	21140	50	1	13888217	4173	-26.59	83.01	12	1.69	-1130.00	362.00	69500	20230907	-56.76	23900	20231024	25.73	41850	-28.20	20240102	24250	23.92	20240624	69500	-56.76	20230907	23900	25.73	20231024	0.75	N	338220	100	13 억	51093	N	N	70	N	N
3	20240731	151228	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	30100	-100	5	-0.33	6800005300	228609	78.95	30200	30850	28900	39250	21150	30200	29744.62	0.37	18135	33100	31650	30800	29350	28500	31225	28925	14	9050	100	21140	50	1	13888217	4180	-26.64	83.15	12	1.65	-1130.00	362.00	69500	20230907	-56.69	23900	20231024	25.94	41850	-28.08	20240102	24250	24.12	20240624	69500	-56.69	20230907	23900	25.94	20231024	0.75	N	338220	100	13 억	51093	N	N	70	N	N
4	20240731	141228	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	30050	-150	5	-0.50	6291129000	211711	73.12	30200	30850	28900	39250	21150	30200	29715.05	0.37	15141	33100	31650	30800	29350	28500	31225	28925	14	9050	100	21140	50	1	13888217	4173	-26.59	83.01	12	1.52	-1130.00	362.00	69500	20230907	-56.76	23900	20231024	25.73	41850	-28.20	20240102	24250	23.92	20240624	69500	-56.76	20230907	23900	25.73	20231024	0.75	N	338220	100	13 억	51093	N	N	70	N	N
5	20240731	131223	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	30650	450	2	1.49	5533513500	186738	64.49	30200	30850	28900	39250	21150	30200	29631.71	0.37	16571	33100	31650	30800	29350	28500	31225	28925	14	9050	100	21140	50	1	13888217	4257	-27.12	84.67	12	1.34	-1130.00	362.00	69500	20230907	-55.90	23900	20231024	28.24	41850	-26.76	20240102	24250	26.39	20240624	69500	-55.90	20230907	23900	28.24	20231024	0.75	N	338220	100	13 억	51093	N	N	70	N	N
6	20240731	121221	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	30350	150	2	0.50	4536620200	154162	53.24	30200	30450	28900	39250	21150	30200	29426.31	0.37	17820	33100	31650	30800	29350	28500	31225	28925	14	9050	100	21140	50	1	13888217	4215	-26.86	83.84	12	1.11	-1130.00	362.00	69500	20230907	-56.33	23900	20231024	26.99	41850	-27.48	20240102	24250	25.15	20240624	69500	-56.33	20230907	23900	26.99	20231024	0.75	N	338220	100	13 억	51093	N	N	70	N	N
7	20240731	111225	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	29400	-800	5	-2.65	3713478400	126649	43.74	30200	30200	28900	39250	21150	30200	29319.22	0.37	7859	33100	31650	30800	29350	28500	31225	28925	14	9050	100	21140	50	1	13888217	4083	-26.02	81.22	12	0.91	-1130.00	362.00	69500	20230907	-57.70	23900	20231024	23.01	41850	-29.75	20240102	24250	21.24	20240624	69500	-57.70	20230907	23900	23.01	20231024	0.75	N	338220	100	13 억	51093	N	N	70	N	N
8	20240731	101221	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	29400	-800	5	-2.65	3058718150	104318	36.03	30200	30200	28900	39250	21150	30200	29318.90	0.37	5191	33100	31650	30800	29350	28500	31225	28925	14	9050	100	21140	50	1	13888217	4083	-26.02	81.22	12	0.75	-1130.00	362.00	69500	20230907	-57.70	23900	20231024	23.01	41850	-29.75	20240102	24250	21.24	20240624	69500	-57.70	20230907	23900	23.01	20231024	0.75	N	338220	100	13 억	51093	N	N	70	N	N
9	20240731	091220	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	29100	-1100	5	-3.64	980407200	33148	11.45	30200	30200	29050	39250	21150	30200	29571.73	0.37	-1012	33100	31650	30800	29350	28500	31225	28925	14	9050	100	21140	50	1	13888217	4041	-25.75	80.39	12	0.24	-1130.00	362.00	69500	20230907	-58.13	23900	20231024	21.76	41850	-30.47	20240102	24250	20.00	20240624	69500	-58.13	20230907	23900	21.76	20231024	0.75	N	338220	100	13 억	51093	N	N	70	N	N
10	20240730	161150	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	30200	-850	5	-2.74	8872116150	286936	145.34	31550	32250	29950	40350	21750	31050	30920.55	0.45	-7542	32750	31900	31350	30500	29950	31625	30225	14	9300	100	21730	50	1	13888217	4194	-26.73	83.43	12	2.07	-1130.00	362.00	69500	20230907	-56.55	23900	20231024	26.36	41850	-27.84	20240102	24250	24.54	20240624	69500	-56.55	20230907	23900	26.36	20231024	0.75	N	338220	100	13 억	63135	N	N	70	N	N
11	20240730	151215	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	30250	-800	5	-2.58	8524303200	275452	139.52	31550	32250	29950	40350	21750	31050	30946.60	0.45	-7145	32750	31900	31350	30500	29950	31625	30225	14	9300	100	21730	50	1	13888217	4201	-26.77	83.56	12	1.98	-1130.00	362.00	69500	20230907	-56.47	23900	20231024	26.57	41850	-27.72	20240102	24250	24.74	20240624	69500	-56.47	20230907	23900	26.57	20231024	0.75	N	338220	100	13 억	63135	N	N	0	N	N
12	20240730	141159	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	30500	-550	5	-1.77	7890121550	254579	128.95	31550	32250	29950	40350	21750	31050	30992.82	0.45	-10536	32750	31900	31350	30500	29950	31625	30225	14	9300	100	21730	50	1	13888217	4236	-26.99	84.25	12	1.83	-1130.00	362.00	69500	20230907	-56.12	23900	20231024	27.62	41850	-27.12	20240102	24250	25.77	20240624	69500	-56.12	20230907	23900	27.62	20231024	0.75	N	338220	100	13 억	63135	N	N	0	N	N
13	20240730	131206	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	30700	-350	5	-1.13	7412818600	239024	121.07	31550	32250	29950	40350	21750	31050	31012.86	0.45	-9688	32750	31900	31350	30500	29950	31625	30225	14	9300	100	21730	50	1	13888217	4264	-27.17	84.81	12	1.72	-1130.00	362.00	69500	20230907	-55.83	23900	20231024	28.45	41850	-26.64	20240102	24250	26.60	20240624	69500	-55.83	20230907	23900	28.45	20231024	0.75	N	338220	100	13 억	63135	N	N	0	N	N
14	20240730	121157	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	30150	-900	5	-2.90	6938736300	223426	113.17	31550	32250	29950	40350	21750	31050	31056.08	0.45	-8840	32750	31900	31350	30500	29950	31625	30225	14	9300	100	21730	50	1	13888217	4187	-26.68	83.29	12	1.61	-1130.00	362.00	69500	20230907	-56.62	23900	20231024	26.15	41850	-27.96	20240102	24250	24.33	20240624	69500	-56.62	20230907	23900	26.15	20231024	0.75	N	338220	100	13 억	63135	N	N	0	N	N
15	20240730	111205	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	30150	-900	5	-2.90	6409237800	205855	104.27	31550	32250	29950	40350	21750	31050	31134.72	0.45	-6735	32750	31900	31350	30500	29950	31625	30225	14	9300	100	21730	50	1	13888217	4187	-26.68	83.29	12	1.48	-1130.00	362.00	69500	20230907	-56.62	23900	20231024	26.15	41850	-27.96	20240102	24250	24.33	20240624	69500	-56.62	20230907	23900	26.15	20231024	0.75	N	338220	100	13 억	63135	N	N	0	N	N
16	20240730	101214	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	30350	-700	5	-2.25	5263857100	167889	85.04	31550	32250	29950	40350	21750	31050	31353.20	0.45	-3984	32750	31900	31350	30500	29950	31625	30225	14	9300	100	21730	50	1	13888217	4215	-26.86	83.84	12	1.21	-1130.00	362.00	69500	20230907	-56.33	23900	20231024	26.99	41850	-27.48	20240102	24250	25.15	20240624	69500	-56.33	20230907	23900	26.99	20231024	0.75	N	338220	100	13 억	63135	N	N	0	N	N
17	20240730	091217	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	31950	900	2	2.90	1851449750	58150	29.45	31550	32100	31500	40350	21750	31050	31839.22	0.45	-1987	32750	31900	31350	30500	29950	31625	30225	14	9300	100	21730	50	1	13888217	4437	-28.27	88.26	12	0.42	-1130.00	362.00	69500	20230907	-54.03	23900	20231024	33.68	41850	-23.66	20240102	24250	31.75	20240624	69500	-54.03	20230907	23900	33.68	20231024	0.75	N	338220	100	13 억	63135	N	N	0	N	N
18	20240729	161150	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	31050	0	3	0.00	6121087350	195038	47.75	31700	32200	30800	40350	21750	31050	31384.90	0.57	-14990	34316	32682	31816	30182	29316	32250	29750	14	9300	100	21730	50	1	13888217	4312	-27.48	85.77	12	1.40	-1130.00	362.00	69500	20230907	-55.32	23900	20231024	29.92	41850	-25.81	20240102	24250	28.04	20240624	69500	-55.32	20230907	23900	29.92	20231024	0.81	N	338220	100	13 억	79027	N	N	55	N	N
19	20240729	151206	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	30900	-150	5	-0.48	5935028450	189037	46.28	31700	32200	30800	40350	21750	31050	31396.30	0.57	-14094	34316	32682	31816	30182	29316	32250	29750	14	9300	100	21730	50	1	13888217	4291	-27.35	85.36	12	1.36	-1130.00	362.00	69500	20230907	-55.54	23900	20231024	29.29	41850	-26.16	20240102	24250	27.42	20240624	69500	-55.54	20230907	23900	29.29	20231024	0.81	N	338220	100	13 억	79027	N	N	55	N	N
20	20240729	141214	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	31050	0	3	0.00	5238930700	166583	40.79	31700	32200	30800	40350	21750	31050	31449.60	0.57	-11198	34316	32682	31816	30182	29316	32250	29750	14	9300	100	21730	50	1	13888217	4312	-27.48	85.77	12	1.20	-1130.00	362.00	69500	20230907	-55.32	23900	20231024	29.92	41850	-25.81	20240102	24250	28.04	20240624	69500	-55.32	20230907	23900	29.92	20231024	0.81	N	338220	100	13 억	79027	N	N	55	N	N
21	20240729	131210	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	31100	50	2	0.16	4757134350	151111	37.00	31700	32200	30800	40350	21750	31050	31481.33	0.57	-6393	34316	32682	31816	30182	29316	32250	29750	14	9300	100	21730	50	1	13888217	4319	-27.52	85.91	12	1.09	-1130.00	362.00	69500	20230907	-55.25	23900	20231024	30.13	41850	-25.69	20240102	24250	28.25	20240624	69500	-55.25	20230907	23900	30.13	20231024	0.81	N	338220	100	13 억	79027	N	N	55	N	N
22	20240729	121211	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	31100	50	2	0.16	4207041400	133365	32.65	31700	32200	30800	40350	21750	31050	31545.68	0.57	-7560	34316	32682	31816	30182	29316	32250	29750	14	9300	100	21730	50	1	13888217	4319	-27.52	85.91	12	0.96	-1130.00	362.00	69500	20230907	-55.25	23900	20231024	30.13	41850	-25.69	20240102	24250	28.25	20240624	69500	-55.25	20230907	23900	30.13	20231024	0.81	N	338220	100	13 억	79027	N	N	55	N	N
23	20240729	111158	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	31100	50	2	0.16	3886142300	123004	30.12	31700	32200	30800	40350	21750	31050	31594.05	0.57	-7414	34316	32682	31816	30182	29316	32250	29750	14	9300	100	21730	50	1	13888217	4319	-27.52	85.91	12	0.89	-1130.00	362.00	69500	20230907	-55.25	23900	20231024	30.13	41850	-25.69	20240102	24250	28.25	20240624	69500	-55.25	20230907	23900	30.13	20231024	0.81	N	338220	100	13 억	79027	N	N	55	N	N
24	20240729	101156	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	31450	400	2	1.29	2738609550	86091	21.08	31700	32200	31400	40350	21750	31050	31811.49	0.57	-4497	34316	32682	31816	30182	29316	32250	29750	14	9300	100	21730	50	1	13888217	4368	-27.83	86.88	12	0.62	-1130.00	362.00	69500	20230907	-54.75	23900	20231024	31.59	41850	-24.85	20240102	24250	29.69	20240624	69500	-54.75	20230907	23900	31.59	20231024	0.81	N	338220	100	13 억	79027	N	N	55	N	N
25	20240729	091154	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	31550	500	2	1.61	1097679550	34484	8.44	31700	32100	31550	40350	21750	31050	31833.74	0.57	-4398	34316	32682	31816	30182	29316	32250	29750	14	9300	100	21730	50	1	13888217	4382	-27.92	87.15	12	0.25	-1130.00	362.00	69500	20230907	-54.60	23900	20231024	32.01	41850	-24.61	20240102	24250	30.10	20240624	69500	-54.60	20230907	23900	32.01	20231024	0.81	N	338220	100	13 억	79027	N	N	55	N	N
26	20240726	161136	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	31050	-1750	5	-5.34	12983918350	406590	125.12	33150	33450	30950	42600	23000	32800	31936.28	0.96	-52704	34533	33666	32333	31466	30133	34100	31900	14	9800	100	22960	50	1	13888217	4312	-27.48	85.77	12	2.93	-1130.00	362.00	69500	20230907	-55.32	23900	20231024	29.92	41850	-25.81	20240102	24250	28.04	20240624	69500	-55.32	20230907	23900	29.92	20231024	0.86	N	338220	100	13 억	132714	N	N	55	N	N
27	20240726	151149	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	31250	-1550	5	-4.73	12481849550	390441	120.15	33150	33450	30950	42600	23000	32800	31968.27	0.96	-50532	34533	33666	32333	31466	30133	34100	31900	14	9800	100	22960	50	1	13888217	4340	-27.65	86.33	12	2.81	-1130.00	362.00	69500	20230907	-55.04	23900	20231024	30.75	41850	-25.33	20240102	24250	28.87	20240624	69500	-55.04	20230907	23900	30.75	20231024	0.86	N	338220	100	13 억	132714	N	N	56	N	N
28	20240726	141149	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	31150	-1650	5	-5.03	11243600700	350609	107.89	33150	33450	30950	42600	23000	32800	32068.46	0.96	-47468	34533	33666	32333	31466	30133	34100	31900	14	9800	100	22960	50	1	13888217	4326	-27.57	86.05	12	2.52	-1130.00	362.00	69500	20230907	-55.18	23900	20231024	30.33	41850	-25.57	20240102	24250	28.45	20240624	69500	-55.18	20230907	23900	30.33	20231024	0.86	N	338220	100	13 억	132714	N	N	56	N	N
29	20240726	131149	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	31600	-1200	5	-3.66	9365511300	290409	89.37	33150	33450	31050	42600	23000	32800	32249.10	0.96	-34999	34533	33666	32333	31466	30133	34100	31900	14	9800	100	22960	50	1	13888217	4389	-27.96	87.29	12	2.09	-1130.00	362.00	69500	20230907	-54.53	23900	20231024	32.22	41850	-24.49	20240102	24250	30.31	20240624	69500	-54.53	20230907	23900	32.22	20231024	0.86	N	338220	100	13 억	132714	N	N	56	N	N
30	20240726	121155	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	31550	-1250	5	-3.81	8758955900	271260	83.48	33150	33450	31050	42600	23000	32800	32289.61	0.96	-25382	34533	33666	32333	31466	30133	34100	31900	14	9800	100	22960	50	1	13888217	4382	-27.92	87.15	12	1.95	-1130.00	362.00	69500	20230907	-54.60	23900	20231024	32.01	41850	-24.61	20240102	24250	30.10	20240624	69500	-54.60	20230907	23900	32.01	20231024	0.86	N	338220	100	13 억	132714	N	N	56	N	N
31	20240726	111154	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	32100	-700	5	-2.13	5713986850	174530	53.71	33150	33450	32050	42600	23000	32800	32739.23	0.96	-36563	34533	33666	32333	31466	30133	34100	31900	14	9800	100	22960	50	1	13888217	4458	-28.41	88.67	12	1.26	-1130.00	362.00	69500	20230907	-53.81	23900	20231024	34.31	41850	-23.30	20240102	24250	32.37	20240624	69500	-53.81	20230907	23900	34.31	20231024	0.86	N	338220	100	13 억	132714	N	N	56	N	N
32	20240726	101147	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	32600	-200	5	-0.61	4291471900	130464	40.15	33150	33450	32250	42600	23000	32800	32894.02	0.96	-28608	34533	33666	32333	31466	30133	34100	31900	14	9800	100	22960	50	1	13888217	4528	-28.85	90.06	12	0.94	-1130.00	362.00	69500	20230907	-53.09	23900	20231024	36.40	41850	-22.10	20240102	24250	34.43	20240624	69500	-53.09	20230907	23900	36.40	20231024	0.86	N	338220	100	13 억	132714	N	N	56	N	N
33	20240726	091146	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	33100	300	2	0.91	1765218000	53418	16.44	33150	33400	32650	42600	23000	32800	33046.07	0.96	-15576	34533	33666	32333	31466	30133	34100	31900	14	9800	100	22960	50	1	13888217	4597	-29.29	91.44	12	0.38	-1130.00	362.00	69500	20230907	-52.37	23900	20231024	38.49	41850	-20.91	20240102	24250	36.49	20240624	69500	-52.37	20230907	23900	38.49	20231024	0.86	N	338220	100	13 억	132714	N	N	56	N	N
34	20240725	161144	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	32800	-50	5	-0.15	10360774900	322400	80.95	31800	33200	31000	42700	23000	32850	32133.55	1.12	-21010	34750	33800	32700	31750	30650	34275	32225	14	9850	100	22990	50	1	13888217	4555	-29.03	90.61	12	2.32	-1130.00	362.00	69500	20230907	-52.81	23900	20231024	37.24	41850	-21.62	20240102	24250	35.26	20240624	69500	-52.81	20230907	23900	37.24	20231024	0.89	N	338220	100	13 억	155190	N	N	56	N	N
35	20240725	151158	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	32700	-150	5	-0.46	9983840250	310898	78.07	31800	33200	31000	42700	23000	32850	32112.91	1.12	-18295	34750	33800	32700	31750	30650	34275	32225	14	9850	100	22990	50	1	13888217	4541	-28.94	90.33	12	2.24	-1130.00	362.00	69500	20230907	-52.95	23900	20231024	36.82	41850	-21.86	20240102	24250	34.85	20240624	69500	-52.95	20230907	23900	36.82	20231024	0.89	N	338220	100	13 억	155190	N	N	2473	N	N
36	20240725	141153	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	32800	-50	5	-0.15	8108267950	253800	63.73	31800	32950	31000	42700	23000	32850	31947.47	1.12	-7666	34750	33800	32700	31750	30650	34275	32225	14	9850	100	22990	50	1	13888217	4555	-29.03	90.61	12	1.83	-1130.00	362.00	69500	20230907	-52.81	23900	20231024	37.24	41850	-21.62	20240102	24250	35.26	20240624	69500	-52.81	20230907	23900	37.24	20231024	0.89	N	338220	100	13 억	155190	N	N	2473	N	N
37	20240725	131146	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	32550	-300	5	-0.91	6608630700	207836	52.19	31800	32600	31000	42700	23000	32850	31797.33	1.12	-5709	34750	33800	32700	31750	30650	34275	32225	14	9850	100	22990	50	1	13888217	4521	-28.81	89.92	12	1.50	-1130.00	362.00	69500	20230907	-53.17	23900	20231024	36.19	41850	-22.22	20240102	24250	34.23	20240624	69500	-53.17	20230907	23900	36.19	20231024	0.89	N	338220	100	13 억	155190	N	N	2473	N	N
38	20240725	121152	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	32300	-550	5	-1.67	5995654400	188919	47.44	31800	32400	31000	42700	23000	32850	31736.63	1.12	-3173	34750	33800	32700	31750	30650	34275	32225	14	9850	100	22990	50	1	13888217	4486	-28.58	89.23	12	1.36	-1130.00	362.00	69500	20230907	-53.53	23900	20231024	35.15	41850	-22.82	20240102	24250	33.20	20240624	69500	-53.53	20230907	23900	35.15	20231024	0.89	N	338220	100	13 억	155190	N	N	2473	N	N
39	20240725	111149	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	32000	-850	5	-2.59	5262894650	166120	41.71	31800	32200	31000	42700	23000	32850	31681.28	1.12	-9698	34750	33800	32700	31750	30650	34275	32225	14	9850	100	22990	50	1	13888217	4444	-28.32	88.40	12	1.20	-1130.00	362.00	69500	20230907	-53.96	23900	20231024	33.89	41850	-23.54	20240102	24250	31.96	20240624	69500	-53.96	20230907	23900	33.89	20231024	0.89	N	338220	100	13 억	155190	N	N	2473	N	N
40	20240725	101142	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	31500	-1350	5	-4.11	4135303950	130545	32.78	31800	32200	31000	42700	23000	32850	31677.22	1.12	-9939	34750	33800	32700	31750	30650	34275	32225	14	9850	100	22990	50	1	13888217	4375	-27.88	87.02	12	0.94	-1130.00	362.00	69500	20230907	-54.68	23900	20231024	31.80	41850	-24.73	20240102	24250	29.90	20240624	69500	-54.68	20230907	23900	31.80	20231024	0.89	N	338220	100	13 억	155190	N	N	2473	N	N
41	20240725	091138	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	31750	-1100	5	-3.35	1789352550	56523	14.19	31800	32150	31000	42700	23000	32850	31657.05	1.12	-4616	34750	33800	32700	31750	30650	34275	32225	14	9850	100	22990	50	1	13888217	4410	-28.10	87.71	12	0.41	-1130.00	362.00	69500	20230907	-54.32	23900	20231024	32.85	41850	-24.13	20240102	24250	30.93	20240624	69500	-54.32	20230907	23900	32.85	20231024	0.89	N	338220	100	13 억	155190	N	N	2473	N	N
42	20240724	161136	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	32850	200	2	0.61	12969076850	395839	105.61	32400	33650	31600	42400	22900	32650	32763.39	1.21	-5577	33950	33300	32550	31900	31150	33625	32225	14	9750	100	22850	50	1	13888217	4562	-29.07	90.75	12	2.85	-1130.00	362.00	69500	20230907	-52.73	23900	20231024	37.45	41850	-21.51	20240102	24250	35.46	20240624	69500	-52.73	20230907	23900	37.45	20231024	0.79	N	338220	100	13 억	168667	N	N	2473	N	N
43	20240724	151154	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	32750	100	2	0.31	12565192550	383511	102.32	32400	33650	31600	42400	22900	32650	32763.61	1.21	-5531	33950	33300	32550	31900	31150	33625	32225	14	9750	100	22850	50	1	13888217	4548	-28.98	90.47	12	2.76	-1130.00	362.00	69500	20230907	-52.88	23900	20231024	37.03	41850	-21.74	20240102	24250	35.05	20240624	69500	-52.88	20230907	23900	37.03	20231024	0.79	N	338220	100	13 억	168667	N	N	2327	N	N
44	20240724	141147	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	33150	500	2	1.53	10815326950	330450	88.17	32400	33650	31600	42400	22900	32650	32729.12	1.21	-3091	33950	33300	32550	31900	31150	33625	32225	14	9750	100	22850	50	1	13888217	4604	-29.34	91.57	12	2.38	-1130.00	362.00	69500	20230907	-52.30	23900	20231024	38.70	41850	-20.79	20240102	24250	36.70	20240624	69500	-52.30	20230907	23900	38.70	20231024	0.79	N	338220	100	13 억	168667	N	N	2327	N	N
45	20240724	131153	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	33150	500	2	1.53	9620724100	294306	78.52	32400	33650	31600	42400	22900	32650	32689.54	1.21	-7711	33950	33300	32550	31900	31150	33625	32225	14	9750	100	22850	50	1	13888217	4604	-29.34	91.57	12	2.12	-1130.00	362.00	69500	20230907	-52.30	23900	20231024	38.70	41850	-20.79	20240102	24250	36.70	20240624	69500	-52.30	20230907	23900	38.70	20231024	0.79	N	338220	100	13 억	168667	N	N	2327	N	N
46	20240724	121151	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	33250	600	2	1.84	8899916350	272604	72.73	32400	33650	31600	42400	22900	32650	32647.78	1.21	-11273	33950	33300	32550	31900	31150	33625	32225	14	9750	100	22850	50	1	13888217	4618	-29.42	91.85	12	1.96	-1130.00	362.00	69500	20230907	-52.16	23900	20231024	39.12	41850	-20.55	20240102	24250	37.11	20240624	69500	-52.16	20230907	23900	39.12	20231024	0.79	N	338220	100	13 억	168667	N	N	2327	N	N
47	20240724	111149	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	32750	100	2	0.31	5623312250	174126	46.46	32400	32950	31600	42400	22900	32650	32294.25	1.21	-7049	33950	33300	32550	31900	31150	33625	32225	14	9750	100	22850	50	1	13888217	4548	-28.98	90.47	12	1.25	-1130.00	362.00	69500	20230907	-52.88	23900	20231024	37.03	41850	-21.74	20240102	24250	35.05	20240624	69500	-52.88	20230907	23900	37.03	20231024	0.79	N	338220	100	13 억	168667	N	N	2327	N	N
48	20240724	101216	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	32450	-200	5	-0.61	4168882550	129411	34.53	32400	32950	31600	42400	22900	32650	32213.86	1.21	-2903	33950	33300	32550	31900	31150	33625	32225	14	9750	100	22850	50	1	13888217	4507	-28.72	89.64	12	0.93	-1130.00	362.00	69500	20230907	-53.31	23900	20231024	35.77	41850	-22.46	20240102	24250	33.81	20240624	69500	-53.31	20230907	23900	35.77	20231024	0.79	N	338220	100	13 억	168667	N	N	2327	N	N
49	20240724	091138	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	31950	-700	5	-2.14	1513257450	47181	12.59	32400	32600	31800	42400	22900	32650	32071.92	1.21	-6349	33950	33300	32550	31900	31150	33625	32225	14	9750	100	22850	50	1	13888217	4437	-28.27	88.26	12	0.34	-1130.00	362.00	69500	20230907	-54.03	23900	20231024	33.68	41850	-23.66	20240102	24250	31.75	20240624	69500	-54.03	20230907	23900	33.68	20231024	0.79	N	338220	100	13 억	168667	N	N	2327	N	N
50	20240723	161129	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	32650	650	2	2.03	12145769250	372361	80.60	32050	33200	31800	41600	22400	32000	32618.07	1.20	2671	34366	33182	32316	31132	30266	32750	30700	14	9600	100	22400	50	1	13888217	4535	-28.89	90.19	12	2.68	-1130.00	362.00	69500	20230907	-53.02	23900	20231024	36.61	41850	-21.98	20240102	24250	34.64	20240624	69500	-53.02	20230907	23900	36.61	20231024	0.80	N	338220	100	13 억	166469	N	N	2327	N	N
51	20240723	151159	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	32450	450	2	1.41	11748879050	360177	77.97	32050	33200	31800	41600	22400	32000	32619.77	1.20	6177	34366	33182	32316	31132	30266	32750	30700	14	9600	100	22400	50	1	13888217	4507	-28.72	89.64	12	2.59	-1130.00	362.00	69500	20230907	-53.31	23900	20231024	35.77	41850	-22.46	20240102	24250	33.81	20240624	69500	-53.31	20230907	23900	35.77	20231024	0.80	N	338220	100	13 억	166469	N	N	0	N	N
52	20240723	141133	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	32500	500	2	1.56	9681591050	296966	64.28	32050	33200	31800	41600	22400	32000	32601.73	1.20	12250	34366	33182	32316	31132	30266	32750	30700	14	9600	100	22400	50	1	13888217	4514	-28.76	89.78	12	2.14	-1130.00	362.00	69500	20230907	-53.24	23900	20231024	35.98	41850	-22.34	20240102	24250	34.02	20240624	69500	-53.24	20230907	23900	35.98	20231024	0.80	N	338220	100	13 억	166469	N	N	0	N	N
53	20240723	131129	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	32350	350	2	1.09	8567541150	262457	56.81	32050	33200	31800	41600	22400	32000	32643.65	1.20	15711	34366	33182	32316	31132	30266	32750	30700	14	9600	100	22400	50	1	13888217	4493	-28.63	89.36	12	1.89	-1130.00	362.00	69500	20230907	-53.45	23900	20231024	35.36	41850	-22.70	20240102	24250	33.40	20240624	69500	-53.45	20230907	23900	35.36	20231024	0.80	N	338220	100	13 억	166469	N	N	0	N	N
54	20240723	121138	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	32700	700	2	2.19	7827645150	239683	51.88	32050	33200	31800	41600	22400	32000	32658.38	1.20	16113	34366	33182	32316	31132	30266	32750	30700	14	9600	100	22400	50	1	13888217	4541	-28.94	90.33	12	1.73	-1130.00	362.00	69500	20230907	-52.95	23900	20231024	36.82	41850	-21.86	20240102	24250	34.85	20240624	69500	-52.95	20230907	23900	36.82	20231024	0.80	N	338220	100	13 억	166469	N	N	0	N	N
55	20240723	111136	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	32450	450	2	1.41	7153913800	219066	47.42	32050	33200	31800	41600	22400	32000	32656.50	1.20	16472	34366	33182	32316	31132	30266	32750	30700	14	9600	100	22400	50	1	13888217	4507	-28.72	89.64	12	1.58	-1130.00	362.00	69500	20230907	-53.31	23900	20231024	35.77	41850	-22.46	20240102	24250	33.81	20240624	69500	-53.31	20230907	23900	35.77	20231024	0.80	N	338220	100	13 억	166469	N	N	0	N	N
56	20240723	101131	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	32700	700	2	2.19	5756907950	176195	38.14	32050	33200	31800	41600	22400	32000	32673.59	1.20	17063	34366	33182	32316	31132	30266	32750	30700	14	9600	100	22400	50	1	13888217	4541	-28.94	90.33	12	1.27	-1130.00	362.00	69500	20230907	-52.95	23900	20231024	36.82	41850	-21.86	20240102	24250	34.85	20240624	69500	-52.95	20230907	23900	36.82	20231024	0.80	N	338220	100	13 억	166469	N	N	0	N	N
57	20240723	091144	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	32650	650	2	2.03	1547899650	48019	10.39	32050	32700	31800	41600	22400	32000	32235.26	1.20	6941	34366	33182	32316	31132	30266	32750	30700	14	9600	100	22400	50	1	13888217	4535	-28.89	90.19	12	0.35	-1130.00	362.00	69500	20230907	-53.02	23900	20231024	36.61	41850	-21.98	20240102	24250	34.64	20240624	69500	-53.02	20230907	23900	36.61	20231024	0.80	N	338220	100	13 억	166469	N	N	0	N	N
58	20240722	161123	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	32000	50	2	0.16	14793072850	459260	93.80	32700	33500	31450	41500	22400	31950	32210.76	1.91	-98399	34116	33032	31216	30132	28316	33575	30675	14	9550	100	22360	50	1	13888217	4444	-28.32	88.40	12	3.31	-1130.00	362.00	69500	20230907	-53.96	23900	20231024	33.89	41850	-23.54	20240102	24250	31.96	20240624	69500	-53.96	20230907	23900	33.89	20231024	0.92	N	338220	100	13 억	264753	N	N	307	N	N
59	20240722	151135	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	31800	-150	5	-0.47	14378371050	446279	91.15	32700	33500	31450	41500	22400	31950	32218.35	1.91	-95325	34116	33032	31216	30132	28316	33575	30675	14	9550	100	22360	50	1	13888217	4416	-28.14	87.85	12	3.21	-1130.00	362.00	69500	20230907	-54.24	23900	20231024	33.05	41850	-24.01	20240102	24250	31.13	20240624	69500	-54.24	20230907	23900	33.05	20231024	0.92	N	338220	100	13 억	264753	N	N	307	N	N
60	20240722	141142	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	31600	-350	5	-1.10	13580419700	421112	86.01	32700	33500	31450	41500	22400	31950	32248.95	1.91	-86647	34116	33032	31216	30132	28316	33575	30675	14	9550	100	22360	50	1	13888217	4389	-27.96	87.29	12	3.03	-1130.00	362.00	69500	20230907	-54.53	23900	20231024	32.22	41850	-24.49	20240102	24250	30.31	20240624	69500	-54.53	20230907	23900	32.22	20231024	0.92	N	338220	100	13 억	264753	N	N	307	N	N
61	20240722	131137	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	31550	-400	5	-1.25	13090766100	405678	82.86	32700	33500	31450	41500	22400	31950	32268.86	1.91	-84455	34116	33032	31216	30132	28316	33575	30675	14	9550	100	22360	50	1	13888217	4382	-27.92	87.15	12	2.92	-1130.00	362.00	69500	20230907	-54.60	23900	20231024	32.01	41850	-24.61	20240102	24250	30.10	20240624	69500	-54.60	20230907	23900	32.01	20231024	0.92	N	338220	100	13 억	264753	N	N	307	N	N
62	20240722	121135	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	32050	100	2	0.31	11750863800	363598	74.26	32700	33500	31450	41500	22400	31950	32318.29	1.91	-60410	34116	33032	31216	30132	28316	33575	30675	14	9550	100	22360	50	1	13888217	4451	-28.36	88.54	12	2.62	-1130.00	362.00	69500	20230907	-53.88	23900	20231024	34.10	41850	-23.42	20240102	24250	32.16	20240624	69500	-53.88	20230907	23900	34.10	20231024	0.92	N	338220	100	13 억	264753	N	N	307	N	N
63	20240722	111132	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	31700	-250	5	-0.78	10685829100	330232	67.45	32700	33500	31450	41500	22400	31950	32358.55	1.91	-53626	34116	33032	31216	30132	28316	33575	30675	14	9550	100	22360	50	1	13888217	4403	-28.05	87.57	12	2.38	-1130.00	362.00	69500	20230907	-54.39	23900	20231024	32.64	41850	-24.25	20240102	24250	30.72	20240624	69500	-54.39	20230907	23900	32.64	20231024	0.92	N	338220	100	13 억	264753	N	N	307	N	N
64	20240722	101132	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	32150	200	2	0.63	8930197950	274944	56.15	32700	33500	31550	41500	22400	31950	32480.06	1.91	-31862	34116	33032	31216	30132	28316	33575	30675	14	9550	100	22360	50	1	13888217	4465	-28.45	88.81	12	1.98	-1130.00	362.00	69500	20230907	-53.74	23900	20231024	34.52	41850	-23.18	20240102	24250	32.58	20240624	69500	-53.74	20230907	23900	34.52	20231024	0.92	N	338220	100	13 억	264753	N	N	307	N	N
65	20240722	091136	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	32350	400	2	1.25	4479121450	136064	27.79	32700	33500	32250	41500	22400	31950	32919.23	1.91	-4929	34116	33032	31216	30132	28316	33575	30675	14	9550	100	22360	50	1	13888217	4493	-28.63	89.36	12	0.98	-1130.00	362.00	69500	20230907	-53.45	23900	20231024	35.36	41850	-22.70	20240102	24250	33.40	20240624	69500	-53.45	20230907	23900	35.36	20231024	0.92	N	338220	100	13 억	264753	N	N	307	N	N
66	20240719	161105	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	31950	1350	2	4.41	14896041700	481415	104.63	30500	32300	29400	39750	21450	30600	30940.10	1.71	17893	32366	31482	30616	29732	28866	31050	29300	14	9150	100	21420	50	1	13888217	4437	-28.27	88.26	12	3.47	-1130.00	362.00	69500	20230907	-54.03	23900	20231024	33.68	41850	-23.66	20240102	24250	31.75	20240624	69500	-54.03	20230907	23900	33.68	20231024	0.87	N	338220	100	13 억	238084	N	N	307	N	N
67	20240719	151117	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	31900	1300	2	4.25	14494253750	468825	101.90	30500	32300	29400	39750	21450	30600	30916.25	1.71	19588	32366	31482	30616	29732	28866	31050	29300	14	9150	100	21420	50	1	13888217	4430	-28.23	88.12	12	3.38	-1130.00	362.00	69500	20230907	-54.10	23900	20231024	33.47	41850	-23.78	20240102	24250	31.55	20240624	69500	-54.10	20230907	23900	33.47	20231024	0.87	N	338220	100	13 억	238084	N	N	229	N	N
68	20240719	141119	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	32000	1400	2	4.58	12593149650	409435	88.99	30500	32300	29400	39750	21450	30600	30757.45	1.71	28370	32366	31482	30616	29732	28866	31050	29300	14	9150	100	21420	50	1	13888217	4444	-28.32	88.40	12	2.95	-1130.00	362.00	69500	20230907	-53.96	23900	20231024	33.89	41850	-23.54	20240102	24250	31.96	20240624	69500	-53.96	20230907	23900	33.89	20231024	0.87	N	338220	100	13 억	238084	N	N	229	N	N
69	20240719	131109	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	30850	250	2	0.82	8753129550	288786	62.77	30500	31500	29400	39750	21450	30600	30309.91	1.71	14141	32366	31482	30616	29732	28866	31050	29300	14	9150	100	21420	50	1	13888217	4285	-27.30	85.22	12	2.08	-1130.00	362.00	69500	20230907	-55.61	23900	20231024	29.08	41850	-26.28	20240102	24250	27.22	20240624	69500	-55.61	20230907	23900	29.08	20231024	0.87	N	338220	100	13 억	238084	N	N	229	N	N
70	20240719	121107	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	31400	800	2	2.61	7939251800	262551	57.06	30500	31500	29400	39750	21450	30600	30238.65	1.71	14376	32366	31482	30616	29732	28866	31050	29300	14	9150	100	21420	50	1	13888217	4361	-27.79	86.74	12	1.89	-1130.00	362.00	69500	20230907	-54.82	23900	20231024	31.38	41850	-24.97	20240102	24250	29.48	20240624	69500	-54.82	20230907	23900	31.38	20231024	0.87	N	338220	100	13 억	238084	N	N	229	N	N
71	20240719	111119	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	30500	-100	5	-0.33	5582001400	186639	40.56	30500	30550	29400	39750	21450	30600	29907.36	1.71	19189	32366	31482	30616	29732	28866	31050	29300	14	9150	100	21420	50	1	13888217	4236	-26.99	84.25	12	1.34	-1130.00	362.00	69500	20230907	-56.12	23900	20231024	27.62	41850	-27.12	20240102	24250	25.77	20240624	69500	-56.12	20230907	23900	27.62	20231024	0.87	N	338220	100	13 억	238084	N	N	229	N	N
72	20240719	101105	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	29950	-650	5	-2.12	4155554400	139178	30.25	30500	30550	29400	39750	21450	30600	29856.90	1.71	14833	32366	31482	30616	29732	28866	31050	29300	14	9150	100	21420	50	1	13888217	4160	-26.50	82.73	12	1.00	-1130.00	362.00	69500	20230907	-56.91	23900	20231024	25.31	41850	-28.43	20240102	24250	23.51	20240624	69500	-56.91	20230907	23900	25.31	20231024	0.87	N	338220	100	13 억	238084	N	N	229	N	N
73	20240719	091121	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	29550	-1050	5	-3.43	1933430350	65100	14.15	30500	30500	29400	39750	21450	30600	29696.95	1.71	11969	32366	31482	30616	29732	28866	31050	29300	14	9150	100	21420	50	1	13888217	4104	-26.15	81.63	12	0.47	-1130.00	362.00	69500	20230907	-57.48	23900	20231024	23.64	41850	-29.39	20240102	24250	21.86	20240624	69500	-57.48	20230907	23900	23.64	20231024	0.87	N	338220	100	13 억	238084	N	N	229	N	N
74	20240718	161058	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	30600	-1250	5	-3.92	13927735800	456679	95.99	31000	31500	29750	41400	22300	31850	30497.58	1.43	40558	34450	33150	32450	31150	30450	32800	30800	14	9550	100	22290	50	1	13888217	4250	-27.08	84.53	12	3.29	-1130.00	362.00	69500	20230907	-55.97	23900	20231024	28.03	41850	-26.88	20240102	24250	26.19	20240624	69500	-55.97	20230907	23900	28.03	20231024	0.76	N	338220	100	13 억	198065	N	N	229	N	N
75	20240718	151109	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	30250	-1600	5	-5.02	13589108050	445570	93.66	31000	31500	29750	41400	22300	31850	30498.23	1.43	38456	34450	33150	32450	31150	30450	32800	30800	14	9550	100	22290	50	1	13888217	4201	-26.77	83.56	12	3.21	-1130.00	362.00	69500	20230907	-56.47	23900	20231024	26.57	41850	-27.72	20240102	24250	24.74	20240624	69500	-56.47	20230907	23900	26.57	20231024	0.76	N	338220	100	13 억	198065	N	N	3366	N	N
76	20240718	141100	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	30250	-1600	5	-5.02	12464204250	408554	85.88	31000	31500	29750	41400	22300	31850	30508.06	1.43	39098	34450	33150	32450	31150	30450	32800	30800	14	9550	100	22290	50	1	13888217	4201	-26.77	83.56	12	2.94	-1130.00	362.00	69500	20230907	-56.47	23900	20231024	26.57	41850	-27.72	20240102	24250	24.74	20240624	69500	-56.47	20230907	23900	26.57	20231024	0.76	N	338220	100	13 억	198065	N	N	3366	N	N
77	20240718	131100	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	30150	-1700	5	-5.34	10792824450	352794	74.16	31000	31500	30000	41400	22300	31850	30592.39	1.43	46690	34450	33150	32450	31150	30450	32800	30800	14	9550	100	22290	50	1	13888217	4187	-26.68	83.29	12	2.54	-1130.00	362.00	69500	20230907	-56.62	23900	20231024	26.15	41850	-27.96	20240102	24250	24.33	20240624	69500	-56.62	20230907	23900	26.15	20231024	0.76	N	338220	100	13 억	198065	N	N	3366	N	N
78	20240718	121100	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	30050	-1800	5	-5.65	10046440950	328115	68.97	31000	31500	30000	41400	22300	31850	30618.62	1.43	45681	34450	33150	32450	31150	30450	32800	30800	14	9550	100	22290	50	1	13888217	4173	-26.59	83.01	12	2.36	-1130.00	362.00	69500	20230907	-56.76	23900	20231024	25.73	41850	-28.20	20240102	24250	23.92	20240624	69500	-56.76	20230907	23900	25.73	20231024	0.76	N	338220	100	13 억	198065	N	N	3366	N	N
79	20240718	111108	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	30450	-1400	5	-4.40	8004159550	260310	54.72	31000	31500	30150	41400	22300	31850	30748.52	1.43	44707	34450	33150	32450	31150	30450	32800	30800	14	9550	100	22290	50	1	13888217	4229	-26.95	84.12	12	1.87	-1130.00	362.00	69500	20230907	-56.19	23900	20231024	27.41	41850	-27.24	20240102	24250	25.57	20240624	69500	-56.19	20230907	23900	27.41	20231024	0.76	N	338220	100	13 억	198065	N	N	3366	N	N
80	20240718	101110	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	30700	-1150	5	-3.61	5509552100	178383	37.50	31000	31500	30500	41400	22300	31850	30886.03	1.43	39630	34450	33150	32450	31150	30450	32800	30800	14	9550	100	22290	50	1	13888217	4264	-27.17	84.81	12	1.28	-1130.00	362.00	69500	20230907	-55.83	23900	20231024	28.45	41850	-26.64	20240102	24250	26.60	20240624	69500	-55.83	20230907	23900	28.45	20231024	0.76	N	338220	100	13 억	198065	N	N	3366	N	N
81	20240718	091111	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	30650	-1200	5	-3.77	2076533700	67444	14.18	31000	31200	30550	41400	22300	31850	30788.85	1.43	21409	34450	33150	32450	31150	30450	32800	30800	14	9550	100	22290	50	1	13888217	4257	-27.12	84.67	12	0.49	-1130.00	362.00	69500	20230907	-55.90	23900	20231024	28.24	41850	-26.76	20240102	24250	26.39	20240624	69500	-55.90	20230907	23900	28.24	20231024	0.76	N	338220	100	13 억	198065	N	N	3366	N	N
82	20240717	161156	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	31850	-1100	5	-3.34	15428888150	471860	61.12	32650	33750	31750	42800	23100	32950	32702.11	1.97	-74756	35416	34182	32766	31532	30116	33475	30825	14	9850	100	23060	50	1	13888217	4423	-28.19	87.98	12	3.40	-1130.00	362.00	69500	20230907	-54.17	23900	20231024	33.26	41850	-23.89	20240102	24250	31.34	20240624	69500	-54.17	20230907	23900	33.26	20231024	0.72	N	338220	100	13 억	273530	N	N	3366	N	N
83	20240717	151202	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	31900	-1050	5	-3.19	14806888950	452358	58.60	32650	33750	31750	42800	23100	32950	32732.62	1.97	-76763	35416	34182	32766	31532	30116	33475	30825	14	9850	100	23060	50	1	13888217	4430	-28.23	88.12	12	3.26	-1130.00	362.00	69500	20230907	-54.10	23900	20231024	33.47	41850	-23.78	20240102	24250	31.55	20240624	69500	-54.10	20230907	23900	33.47	20231024	0.72	N	338220	100	13 억	273530	N	N	1186	N	N
84	20240717	141159	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	32650	-300	5	-0.91	12509025800	380901	49.34	32650	33750	32100	42800	23100	32950	32840.59	1.97	-64315	35416	34182	32766	31532	30116	33475	30825	14	9850	100	23060	50	1	13888217	4535	-28.89	90.19	12	2.74	-1130.00	362.00	69500	20230907	-53.02	23900	20231024	36.61	41850	-21.98	20240102	24250	34.64	20240624	69500	-53.02	20230907	23900	36.61	20231024	0.72	N	338220	100	13 억	273530	N	N	1186	N	N
85	20240717	131157	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	32250	-700	5	-2.12	10743938500	326765	42.33	32650	33750	32250	42800	23100	32950	32879.69	1.97	-65032	35416	34182	32766	31532	30116	33475	30825	14	9850	100	23060	50	1	13888217	4479	-28.54	89.09	12	2.35	-1130.00	362.00	69500	20230907	-53.60	23900	20231024	34.94	41850	-22.94	20240102	24250	32.99	20240624	69500	-53.60	20230907	23900	34.94	20231024	0.72	N	338220	100	13 억	273530	N	N	1186	N	N
86	20240717	121158	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	32600	-350	5	-1.06	9493406050	288300	37.34	32650	33750	32350	42800	23100	32950	32928.91	1.97	-52460	35416	34182	32766	31532	30116	33475	30825	14	9850	100	23060	50	1	13888217	4528	-28.85	90.06	12	2.08	-1130.00	362.00	69500	20230907	-53.09	23900	20231024	36.40	41850	-22.10	20240102	24250	34.43	20240624	69500	-53.09	20230907	23900	36.40	20231024	0.72	N	338220	100	13 억	273530	N	N	1186	N	N
87	20240717	111200	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	32900	-50	5	-0.15	7225194250	219585	28.44	32650	33750	32350	42800	23100	32950	32903.84	1.97	-29256	35416	34182	32766	31532	30116	33475	30825	14	9850	100	23060	50	1	13888217	4569	-29.12	90.88	12	1.58	-1130.00	362.00	69500	20230907	-52.66	23900	20231024	37.66	41850	-21.39	20240102	24250	35.67	20240624	69500	-52.66	20230907	23900	37.66	20231024	0.72	N	338220	100	13 억	273530	N	N	1186	N	N
88	20240717	101204	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	32900	-50	5	-0.15	5384350350	163123	21.13	32650	33750	32350	42800	23100	32950	33007.96	1.97	-27315	35416	34182	32766	31532	30116	33475	30825	14	9850	100	23060	50	1	13888217	4569	-29.12	90.88	12	1.17	-1130.00	362.00	69500	20230907	-52.66	23900	20231024	37.66	41850	-21.39	20240102	24250	35.67	20240624	69500	-52.66	20230907	23900	37.66	20231024	0.72	N	338220	100	13 억	273530	N	N	1186	N	N
89	20240717	090945	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	32800	-150	5	-0.46	1068873400	32653	4.23	32650	33150	32500	42800	23100	32950	32733.55	1.97	-1097	35416	34182	32766	31532	30116	33475	30825	14	9850	100	23060	50	1	13888217	4555	-29.03	90.61	12	0.24	-1130.00	362.00	69500	20230907	-52.81	23900	20231024	37.24	41850	-21.62	20240102	24250	35.26	20240624	69500	-52.81	20230907	23900	37.24	20231024	0.72	N	338220	100	13 억	273530	N	N	1186	N	N
90	20240716	161201	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	32950	-500	5	-1.49	25140866700	767941	57.35	33900	34000	31350	43450	23450	33450	32737.85	2.65	-81915	35716	34582	33066	31932	30416	35150	32500	14	10000	100	23410	50	1	13888217	4576	-29.16	91.02	12	5.53	-1130.00	362.00	69500	20230907	-52.59	23900	20231024	37.87	41850	-21.27	20240102	24250	35.88	20240624	69500	-52.59	20230907	23900	37.87	20231024	0.49	N	338220	100	13 억	368626	N	N	1186	N	N
91	20240716	151214	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	33250	-200	5	-0.60	24323258150	743153	55.50	33900	34000	31350	43450	23450	33450	32729.78	2.65	-80761	35716	34582	33066	31932	30416	35150	32500	14	10000	100	23410	50	1	13888217	4618	-29.42	91.85	12	5.35	-1130.00	362.00	69500	20230907	-52.16	23900	20231024	39.12	41850	-20.55	20240102	24250	37.11	20240624	69500	-52.16	20230907	23900	39.12	20231024	0.49	N	338220	100	13 억	368626	N	N	1336	N	N
92	20240716	141209	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	33600	150	2	0.45	21293552200	652150	48.70	33900	34000	31350	43450	23450	33450	32651.27	2.65	-65703	35716	34582	33066	31932	30416	35150	32500	14	10000	100	23410	50	1	13888217	4666	-29.73	92.82	12	4.70	-1130.00	362.00	69500	20230907	-51.65	23900	20231024	40.59	41850	-19.71	20240102	24250	38.56	20240624	69500	-51.65	20230907	23900	40.59	20231024	0.49	N	338220	100	13 억	368626	N	N	1336	N	N
93	20240716	131210	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	32950	-500	5	-1.49	17826550650	548523	40.96	33900	34000	31350	43450	23450	33450	32499.13	2.65	-66027	35716	34582	33066	31932	30416	35150	32500	14	10000	100	23410	50	1	13888217	4576	-29.16	91.02	12	3.95	-1130.00	362.00	69500	20230907	-52.59	23900	20231024	37.87	41850	-21.27	20240102	24250	35.88	20240624	69500	-52.59	20230907	23900	37.87	20231024	0.49	N	338220	100	13 억	368626	N	N	1336	N	N
94	20240716	121206	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	32550	-900	5	-2.69	16386396450	504557	37.68	33900	34000	31350	43450	23450	33450	32476.74	2.65	-66307	35716	34582	33066	31932	30416	35150	32500	14	10000	100	23410	50	1	13888217	4521	-28.81	89.92	12	3.63	-1130.00	362.00	69500	20230907	-53.17	23900	20231024	36.19	41850	-22.22	20240102	24250	34.23	20240624	69500	-53.17	20230907	23900	36.19	20231024	0.49	N	338220	100	13 억	368626	N	N	1336	N	N
95	20240716	111209	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	32500	-950	5	-2.84	14957115650	460813	34.41	33900	34000	31350	43450	23450	33450	32458.03	2.65	-58156	35716	34582	33066	31932	30416	35150	32500	14	10000	100	23410	50	1	13888217	4514	-28.76	89.78	12	3.32	-1130.00	362.00	69500	20230907	-53.24	23900	20231024	35.98	41850	-22.34	20240102	24250	34.02	20240624	69500	-53.24	20230907	23900	35.98	20231024	0.49	N	338220	100	13 억	368626	N	N	1336	N	N
96	20240716	101207	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	31700	-1750	5	-5.23	10576846550	323717	24.18	33900	34000	31700	43450	23450	33450	32673.05	2.65	-18606	35716	34582	33066	31932	30416	35150	32500	14	10000	100	23410	50	1	13888217	4403	-28.05	87.57	12	2.33	-1130.00	362.00	69500	20230907	-54.39	23900	20231024	32.64	41850	-24.25	20240102	24250	30.72	20240624	69500	-54.39	20230907	23900	32.64	20231024	0.49	N	338220	100	13 억	368626	N	N	1336	N	N
97	20240716	091207	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	33300	-150	5	-0.45	3145689000	94288	7.04	33900	34000	32750	43450	23450	33450	33362.53	2.65	-9479	35716	34582	33066	31932	30416	35150	32500	14	10000	100	23410	50	1	13888217	4625	-29.47	91.99	12	0.68	-1130.00	362.00	69500	20230907	-52.09	23900	20231024	39.33	41850	-20.43	20240102	24250	37.32	20240624	69500	-52.09	20230907	23900	39.33	20231024	0.49	N	338220	100	13 억	368626	N	N	1336	N	N
98	20240715	161148	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	33450	1500	2	4.69	43738577850	1322660	92.68	33050	34200	31550	41500	22400	31950	33068.16	3.20	-49661	34450	33200	31050	29800	27650	33825	30425	14	9550	100	22360	50	1	13888217	4646	-29.60	92.40	12	9.52	-1130.00	362.00	69500	20230907	-51.87	23900	20231024	39.96	41850	-20.07	20240102	24250	37.94	20240624	69500	-51.87	20230907	23900	39.96	20231024	0.51	N	338220	100	13 억	445050	N	N	1336	N	N
99	20240715	151157	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	33400	1450	2	4.54	42885222600	1297118	90.89	33050	34200	31550	41500	22400	31950	33061.94	3.20	-46727	34450	33200	31050	29800	27650	33825	30425	14	9550	100	22360	50	1	13888217	4639	-29.56	92.27	12	9.34	-1130.00	362.00	69500	20230907	-51.94	23900	20231024	39.75	41850	-20.19	20240102	24250	37.73	20240624	69500	-51.94	20230907	23900	39.75	20231024	0.51	N	338220	100	13 억	445050	N	N	430	N	N
100	20240715	141153	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	33350	1400	2	4.38	39739674000	1203000	84.29	33050	34200	31550	41500	22400	31950	33033.82	3.20	-38026	34450	33200	31050	29800	27650	33825	30425	14	9550	100	22360	50	1	13888217	4632	-29.51	92.13	12	8.66	-1130.00	362.00	69500	20230907	-52.01	23900	20231024	39.54	41850	-20.31	20240102	24250	37.53	20240624	69500	-52.01	20230907	23900	39.54	20231024	0.51	N	338220	100	13 억	445050	N	N	430	N	N
101	20240715	131156	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	33300	1350	2	4.23	37712919000	1142191	80.03	33050	34200	31550	41500	22400	31950	33018.06	3.20	-37590	34450	33200	31050	29800	27650	33825	30425	14	9550	100	22360	50	1	13888217	4625	-29.47	91.99	12	8.22	-1130.00	362.00	69500	20230907	-52.09	23900	20231024	39.33	41850	-20.43	20240102	24250	37.32	20240624	69500	-52.09	20230907	23900	39.33	20231024	0.51	N	338220	100	13 억	445050	N	N	430	N	N
102	20240715	121154	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	33500	1550	2	4.85	35714595000	1082305	75.84	33050	34200	31550	41500	22400	31950	32998.66	3.20	-37709	34450	33200	31050	29800	27650	33825	30425	14	9550	100	22360	50	1	13888217	4653	-29.65	92.54	12	7.79	-1130.00	362.00	69500	20230907	-51.80	23900	20231024	40.17	41850	-19.95	20240102	24250	38.14	20240624	69500	-51.80	20230907	23900	40.17	20231024	0.51	N	338220	100	13 억	445050	N	N	430	N	N
103	20240715	111154	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	33350	1400	2	4.38	33313909700	1010330	70.79	33050	34200	31550	41500	22400	31950	32973.31	3.20	-47585	34450	33200	31050	29800	27650	33825	30425	14	9550	100	22360	50	1	13888217	4632	-29.51	92.13	12	7.27	-1130.00	362.00	69500	20230907	-52.01	23900	20231024	39.54	41850	-20.31	20240102	24250	37.53	20240624	69500	-52.01	20230907	23900	39.54	20231024	0.51	N	338220	100	13 억	445050	N	N	430	N	N
104	20240715	101153	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	31850	-100	5	-0.31	24515699400	743849	52.12	33050	34200	31550	41500	22400	31950	32957.92	3.20	-34110	34450	33200	31050	29800	27650	33825	30425	14	9550	100	22360	50	1	13888217	4423	-28.19	87.98	12	5.36	-1130.00	362.00	69500	20230907	-54.17	23900	20231024	33.26	41850	-23.89	20240102	24250	31.34	20240624	69500	-54.17	20230907	23900	33.26	20231024	0.51	N	338220	100	13 억	445050	N	N	430	N	N
105	20240715	091155	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	33150	1200	2	3.76	12409911000	370488	25.96	33050	34200	33000	41500	22400	31950	33496.18	3.20	-79452	34450	33200	31050	29800	27650	33825	30425	14	9550	100	22360	50	1	13888217	4604	-29.34	91.57	12	2.67	-1130.00	362.00	69500	20230907	-52.30	23900	20231024	38.70	41850	-20.79	20240102	24250	36.70	20240624	69500	-52.30	20230907	23900	38.70	20231024	0.51	N	338220	100	13 억	445050	N	N	430	N	N
106	20240712	161145	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	31950	3600	2	12.70	44143981350	1416224	510.67	29000	32300	28900	36850	19850	28350	31168.45	2.36	125710	31150	29750	29050	27650	26950	29400	27300	14	8500	100	19840	50	1	13888217	4437	-28.27	88.26	12	10.20	-1130.00	362.00	69500	20230907	-54.03	23900	20231024	33.68	41850	-23.66	20240102	24250	31.75	20240624	69500	-54.03	20230907	23900	33.68	20231024	0.54	N	338220	100	13 억	327927	N	N	430	N	N
107	20240712	151152	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	31550	3200	2	11.29	41611141900	1336655	481.98	29000	32300	28900	36850	19850	28350	31131.13	2.36	129348	31150	29750	29050	27650	26950	29400	27300	14	8500	100	19840	50	1	13888217	4382	-27.92	87.15	12	9.62	-1130.00	362.00	69500	20230907	-54.60	23900	20231024	32.01	41850	-24.61	20240102	24250	30.10	20240624	69500	-54.60	20230907	23900	32.01	20231024	0.54	N	338220	100	13 억	327927	N	N	109	N	N
108	20240712	141155	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	31650	3300	2	11.64	39118520400	1257418	453.41	29000	32300	28900	36850	19850	28350	31110.54	2.36	126182	31150	29750	29050	27650	26950	29400	27300	14	8500	100	19840	50	1	13888217	4396	-28.01	87.43	12	9.05	-1130.00	362.00	69500	20230907	-54.46	23900	20231024	32.43	41850	-24.37	20240102	24250	30.52	20240624	69500	-54.46	20230907	23900	32.43	20231024	0.54	N	338220	100	13 억	327927	N	N	109	N	N
109	20240712	131150	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	31350	3000	2	10.58	35556679350	1144201	412.58	29000	32300	28900	36850	19850	28350	31075.93	2.36	120763	31150	29750	29050	27650	26950	29400	27300	14	8500	100	19840	50	1	13888217	4354	-27.74	86.60	12	8.24	-1130.00	362.00	69500	20230907	-54.89	23900	20231024	31.17	41850	-25.09	20240102	24250	29.28	20240624	69500	-54.89	20230907	23900	31.17	20231024	0.54	N	338220	100	13 억	327927	N	N	109	N	N
110	20240712	121151	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	31200	2850	2	10.05	33849087200	1089541	392.87	29000	32300	28900	36850	19850	28350	31067.68	2.36	120463	31150	29750	29050	27650	26950	29400	27300	14	8500	100	19840	50	1	13888217	4333	-27.61	86.19	12	7.85	-1130.00	362.00	69500	20230907	-55.11	23900	20231024	30.54	41850	-25.45	20240102	24250	28.66	20240624	69500	-55.11	20230907	23900	30.54	20231024	0.54	N	338220	100	13 억	327927	N	N	109	N	N
111	20240712	111147	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	31400	3050	2	10.76	31880163800	1026280	370.06	29000	32300	28900	36850	19850	28350	31064.22	2.36	123110	31150	29750	29050	27650	26950	29400	27300	14	8500	100	19840	50	1	13888217	4361	-27.79	86.74	12	7.39	-1130.00	362.00	69500	20230907	-54.82	23900	20231024	31.38	41850	-24.97	20240102	24250	29.48	20240624	69500	-54.82	20230907	23900	31.38	20231024	0.54	N	338220	100	13 억	327927	N	N	109	N	N
112	20240712	101149	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	31650	3300	2	11.64	24329481000	783106	282.38	29000	32300	28900	36850	19850	28350	31068.47	2.36	97739	31150	29750	29050	27650	26950	29400	27300	14	8500	100	19840	50	1	13888217	4396	-28.01	87.43	12	5.64	-1130.00	362.00	69500	20230907	-54.46	23900	20231024	32.43	41850	-24.37	20240102	24250	30.52	20240624	69500	-54.46	20230907	23900	32.43	20231024	0.54	N	338220	100	13 억	327927	N	N	109	N	N
113	20240712	091146	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	30100	1750	2	6.17	2779623150	94095	33.93	29000	30400	28900	36850	19850	28350	29542.58	2.36	28894	31150	29750	29050	27650	26950	29400	27300	14	8500	100	19840	50	1	13888217	4180	-26.64	83.15	12	0.68	-1130.00	362.00	69500	20230907	-56.69	23900	20231024	25.94	41850	-28.08	20240102	24250	24.12	20240624	69500	-56.69	20230907	23900	25.94	20231024	0.54	N	338220	100	13 억	327927	N	N	109	N	N
114	20240711	161140	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	28350	-1700	5	-5.66	8032515600	275040	71.49	30300	30450	28350	39050	21050	30050	29206.28	2.17	24825	32050	31050	30200	29200	28350	30625	28775	14	9000	100	21030	50	1	13888217	3937	-25.09	78.31	12	1.98	-1130.00	362.00	69500	20230907	-59.21	23900	20231024	18.62	41850	-32.26	20240102	24250	16.91	20240624	69500	-59.21	20230907	23900	18.62	20231024	0.53	N	338220	100	13 억	301636	N	N	109	N	N
115	20240711	151148	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	28550	-1500	5	-4.99	7436763250	254088	66.05	30300	30450	28500	39050	21050	30050	29268.46	2.17	24134	32050	31050	30200	29200	28350	30625	28775	14	9000	100	21030	50	1	13888217	3965	-25.27	78.87	12	1.83	-1130.00	362.00	69500	20230907	-58.92	23900	20231024	19.46	41850	-31.78	20240102	24250	17.73	20240624	69500	-58.92	20230907	23900	19.46	20231024	0.53	N	338220	100	13 억	301636	N	N	1853	N	N
116	20240711	141149	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	29050	-1000	5	-3.33	5290911900	179537	46.67	30300	30450	29000	39050	21050	30050	29469.76	2.17	16743	32050	31050	30200	29200	28350	30625	28775	14	9000	100	21030	50	1	13888217	4035	-25.71	80.25	12	1.29	-1130.00	362.00	69500	20230907	-58.20	23900	20231024	21.55	41850	-30.59	20240102	24250	19.79	20240624	69500	-58.20	20230907	23900	21.55	20231024	0.53	N	338220	100	13 억	301636	N	N	1853	N	N
117	20240711	131146	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	29050	-1000	5	-3.33	4565331500	154583	40.18	30300	30450	29000	39050	21050	30050	29533.21	2.17	10825	32050	31050	30200	29200	28350	30625	28775	14	9000	100	21030	50	1	13888217	4035	-25.71	80.25	12	1.11	-1130.00	362.00	69500	20230907	-58.20	23900	20231024	21.55	41850	-30.59	20240102	24250	19.79	20240624	69500	-58.20	20230907	23900	21.55	20231024	0.53	N	338220	100	13 억	301636	N	N	1853	N	N
118	20240711	121144	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	29250	-800	5	-2.66	3746673300	126488	32.88	30300	30450	29000	39050	21050	30050	29620.78	2.17	6809	32050	31050	30200	29200	28350	30625	28775	14	9000	100	21030	50	1	13888217	4062	-25.88	80.80	12	0.91	-1130.00	362.00	69500	20230907	-57.91	23900	20231024	22.38	41850	-30.11	20240102	24250	20.62	20240624	69500	-57.91	20230907	23900	22.38	20231024	0.53	N	338220	100	13 억	301636	N	N	1853	N	N
119	20240711	111142	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	29250	-800	5	-2.66	2775437050	93167	24.22	30300	30450	29200	39050	21050	30050	29789.92	2.17	954	32050	31050	30200	29200	28350	30625	28775	14	9000	100	21030	50	1	13888217	4062	-25.88	80.80	12	0.67	-1130.00	362.00	69500	20230907	-57.91	23900	20231024	22.38	41850	-30.11	20240102	24250	20.62	20240624	69500	-57.91	20230907	23900	22.38	20231024	0.53	N	338220	100	13 억	301636	N	N	1853	N	N
120	20240711	101145	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	29950	-100	5	-0.33	1308563200	43609	11.34	30300	30450	29650	39050	21050	30050	30006.72	2.17	-115	32050	31050	30200	29200	28350	30625	28775	14	9000	100	21030	50	1	13888217	4160	-26.50	82.73	12	0.31	-1130.00	362.00	69500	20230907	-56.91	23900	20231024	25.31	41850	-28.43	20240102	24250	23.51	20240624	69500	-56.91	20230907	23900	25.31	20231024	0.53	N	338220	100	13 억	301636	N	N	1853	N	N
121	20240711	091141	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	29900	-150	5	-0.50	496847600	16526	4.30	30300	30450	29800	39050	21050	30050	30064.60	2.17	-4281	32050	31050	30200	29200	28350	30625	28775	14	9000	100	21030	50	1	13888217	4153	-26.46	82.60	12	0.12	-1130.00	362.00	69500	20230907	-56.98	23900	20231024	25.10	41850	-28.55	20240102	24250	23.30	20240624	69500	-56.98	20230907	23900	25.10	20231024	0.53	N	338220	100	13 억	301636	N	N	1853	N	N
122	20240710	161136	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	30050	50	2	0.17	11624041900	384010	163.00	30400	31200	29350	39000	21000	30000	30270.18	2.16	1506	31300	30650	30200	29550	29100	30425	29325	14	9000	100	21000	50	1	13888217	4173	-26.59	83.01	12	2.77	-1130.00	362.00	69500	20230907	-56.76	23900	20231024	25.73	41850	-28.20	20240102	24250	23.92	20240624	69500	-56.76	20230907	23900	25.73	20231024	0.37	N	338220	100	13 억	300220	N	N	1853	N	N
123	20240710	151141	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	30050	50	2	0.17	11380959650	375920	159.57	30400	31200	29350	39000	21000	30000	30274.95	2.16	1759	31300	30650	30200	29550	29100	30425	29325	14	9000	100	21000	50	1	13888217	4173	-26.59	83.01	12	2.71	-1130.00	362.00	69500	20230907	-56.76	23900	20231024	25.73	41850	-28.20	20240102	24250	23.92	20240624	69500	-56.76	20230907	23900	25.73	20231024	0.37	N	338220	100	13 억	300220	N	N	6065	N	N
124	20240710	141141	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	30100	100	2	0.33	10581068900	349331	148.28	30400	31200	29350	39000	21000	30000	30289.52	2.16	6798	31300	30650	30200	29550	29100	30425	29325	14	9000	100	21000	50	1	13888217	4180	-26.64	83.15	12	2.52	-1130.00	362.00	69500	20230907	-56.69	23900	20231024	25.94	41850	-28.08	20240102	24250	24.12	20240624	69500	-56.69	20230907	23900	25.94	20231024	0.37	N	338220	100	13 억	300220	N	N	6065	N	N
125	20240710	131140	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	29550	-450	5	-1.50	9462952800	311517	132.23	30400	31200	29500	39000	21000	30000	30377.00	2.16	-1303	31300	30650	30200	29550	29100	30425	29325	14	9000	100	21000	50	1	13888217	4104	-26.15	81.63	12	2.24	-1130.00	362.00	69500	20230907	-57.48	23900	20231024	23.64	41850	-29.39	20240102	24250	21.86	20240624	69500	-57.48	20230907	23900	23.64	20231024	0.37	N	338220	100	13 억	300220	N	N	6065	N	N
126	20240710	121137	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	29650	-350	5	-1.17	8576348250	281546	119.51	30400	31200	29650	39000	21000	30000	30461.62	2.16	-6964	31300	30650	30200	29550	29100	30425	29325	14	9000	100	21000	50	1	13888217	4118	-26.24	81.91	12	2.03	-1130.00	362.00	69500	20230907	-57.34	23900	20231024	24.06	41850	-29.15	20240102	24250	22.27	20240624	69500	-57.34	20230907	23900	24.06	20231024	0.37	N	338220	100	13 억	300220	N	N	6065	N	N
127	20240710	111139	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	30100	100	2	0.33	7466461250	244316	103.70	30400	31200	29800	39000	21000	30000	30560.67	2.16	-8734	31300	30650	30200	29550	29100	30425	29325	14	9000	100	21000	50	1	13888217	4180	-26.64	83.15	12	1.76	-1130.00	362.00	69500	20230907	-56.69	23900	20231024	25.94	41850	-28.08	20240102	24250	24.12	20240624	69500	-56.69	20230907	23900	25.94	20231024	0.37	N	338220	100	13 억	300220	N	N	6065	N	N
128	20240710	101135	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	30750	750	2	2.50	4861109200	158113	67.11	30400	31200	29900	39000	21000	30000	30744.53	2.16	-5953	31300	30650	30200	29550	29100	30425	29325	14	9000	100	21000	50	1	13888217	4271	-27.21	84.94	12	1.14	-1130.00	362.00	69500	20230907	-55.76	23900	20231024	28.66	41850	-26.52	20240102	24250	26.80	20240624	69500	-55.76	20230907	23900	28.66	20231024	0.37	N	338220	100	13 억	300220	N	N	6065	N	N
129	20240710	091140	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	30500	500	2	1.67	761314850	25165	10.68	30400	30600	29900	39000	21000	30000	30252.92	2.16	5772	31300	30650	30200	29550	29100	30425	29325	14	9000	100	21000	50	1	13888217	4236	-26.99	84.25	12	0.18	-1130.00	362.00	69500	20230907	-56.12	23900	20231024	27.62	41850	-27.12	20240102	24250	25.77	20240624	69500	-56.12	20230907	23900	27.62	20231024	0.37	N	338220	100	13 억	300220	N	N	6065	N	N
130	20240709	161132	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	30000	-300	5	-0.99	7084991250	234805	47.86	30300	30850	29750	39350	21250	30300	30174.03	2.39	-34818	32100	31200	29550	28650	27000	31650	29100	14	9050	100	21210	50	1	13888217	4166	-26.55	82.87	12	1.69	-1130.00	362.00	69500	20230907	-56.83	23900	20231024	25.52	41850	-28.32	20240102	24250	23.71	20240624	69500	-56.83	20230907	23900	25.52	20231024	0.39	N	338220	100	13 억	332380	N	N	6065	N	N
131	20240709	151139	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	30000	-300	5	-0.99	6934707450	229797	46.84	30300	30850	29750	39350	21250	30300	30177.54	2.39	-34652	32100	31200	29550	28650	27000	31650	29100	14	9050	100	21210	50	1	13888217	4166	-26.55	82.87	12	1.65	-1130.00	362.00	69500	20230907	-56.83	23900	20231024	25.52	41850	-28.32	20240102	24250	23.71	20240624	69500	-56.83	20230907	23900	25.52	20231024	0.39	N	338220	100	13 억	332380	N	N	1192	N	N
132	20240709	141139	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	30200	-100	5	-0.33	6501647900	215375	43.90	30300	30850	29750	39350	21250	30300	30187.57	2.39	-32497	32100	31200	29550	28650	27000	31650	29100	14	9050	100	21210	50	1	13888217	4194	-26.73	83.43	12	1.55	-1130.00	362.00	69500	20230907	-56.55	23900	20231024	26.36	41850	-27.84	20240102	24250	24.54	20240624	69500	-56.55	20230907	23900	26.36	20231024	0.39	N	338220	100	13 억	332380	N	N	1192	N	N
133	20240709	131143	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	29950	-350	5	-1.16	5521507050	182649	37.23	30300	30850	29850	39350	21250	30300	30230.15	2.39	-31832	32100	31200	29550	28650	27000	31650	29100	14	9050	100	21210	50	1	13888217	4160	-26.50	82.73	12	1.32	-1130.00	362.00	69500	20230907	-56.91	23900	20231024	25.31	41850	-28.43	20240102	24250	23.51	20240624	69500	-56.91	20230907	23900	25.31	20231024	0.39	N	338220	100	13 억	332380	N	N	1192	N	N
134	20240709	121143	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	30100	-200	5	-0.66	4988818850	164847	33.60	30300	30850	29900	39350	21250	30300	30263.33	2.39	-26005	32100	31200	29550	28650	27000	31650	29100	14	9050	100	21210	50	1	13888217	4180	-26.64	83.15	12	1.19	-1130.00	362.00	69500	20230907	-56.69	23900	20231024	25.94	41850	-28.08	20240102	24250	24.12	20240624	69500	-56.69	20230907	23900	25.94	20231024	0.39	N	338220	100	13 억	332380	N	N	1192	N	N
135	20240709	111144	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	30000	-300	5	-0.99	4614748050	152426	31.07	30300	30850	29900	39350	21250	30300	30275.33	2.39	-26438	32100	31200	29550	28650	27000	31650	29100	14	9050	100	21210	50	1	13888217	4166	-26.55	82.87	12	1.10	-1130.00	362.00	69500	20230907	-56.83	23900	20231024	25.52	41850	-28.32	20240102	24250	23.71	20240624	69500	-56.83	20230907	23900	25.52	20231024	0.39	N	338220	100	13 억	332380	N	N	1192	N	N
136	20240709	101139	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	29950	-350	5	-1.16	3917396250	129169	26.33	30300	30850	29950	39350	21250	30300	30327.68	2.39	-31691	32100	31200	29550	28650	27000	31650	29100	14	9050	100	21210	50	1	13888217	4160	-26.50	82.73	12	0.93	-1130.00	362.00	69500	20230907	-56.91	23900	20231024	25.31	41850	-28.43	20240102	24250	23.51	20240624	69500	-56.91	20230907	23900	25.31	20231024	0.39	N	338220	100	13 억	332380	N	N	1192	N	N
137	20240709	091136	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	30200	-100	5	-0.33	1862957650	61113	12.46	30300	30850	29950	39350	21250	30300	30483.82	2.39	-22259	32100	31200	29550	28650	27000	31650	29100	14	9050	100	21210	50	1	13888217	4194	-26.73	83.43	12	0.44	-1130.00	362.00	69500	20230907	-56.55	23900	20231024	26.36	41850	-27.84	20240102	24250	24.54	20240624	69500	-56.55	20230907	23900	26.36	20231024	0.39	N	338220	100	13 억	332380	N	N	1192	N	N
138	20240708	161130	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	30300	2000	2	7.07	14455671050	488275	277.42	28100	30450	27900	36750	19850	28300	29604.67	1.74	87130	29833	29066	27833	27066	25833	29450	27450	14	8450	100	19810	50	1	13888217	4208	-26.81	83.70	12	3.52	-1130.00	362.00	69500	20230907	-56.40	23900	20231024	26.78	41850	-27.60	20240102	24250	24.95	20240624	69500	-56.40	20230907	23900	26.78	20231024	0.37	N	338220	100	13 억	241083	N	N	1192	N	N
139	20240708	151131	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	30150	1850	2	6.54	13573623600	459117	260.85	28100	30450	27900	36750	19850	28300	29564.75	1.74	88575	29833	29066	27833	27066	25833	29450	27450	14	8450	100	19810	50	1	13888217	4187	-26.68	83.29	12	3.31	-1130.00	362.00	69500	20230907	-56.62	23900	20231024	26.15	41850	-27.96	20240102	24250	24.33	20240624	69500	-56.62	20230907	23900	26.15	20231024	0.37	N	338220	100	13 억	241083	N	N	1871	N	N
140	20240708	141135	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	30000	1700	2	6.01	11951405800	404871	230.03	28100	30450	27900	36750	19850	28300	29519.18	1.74	78868	29833	29066	27833	27066	25833	29450	27450	14	8450	100	19810	50	1	13888217	4166	-26.55	82.87	12	2.92	-1130.00	362.00	69500	20230907	-56.83	23900	20231024	25.52	41850	-28.32	20240102	24250	23.71	20240624	69500	-56.83	20230907	23900	25.52	20231024	0.37	N	338220	100	13 억	241083	N	N	1871	N	N
141	20240708	131130	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	30300	2000	2	7.07	9681219250	329638	187.29	28100	30400	27900	36750	19850	28300	29369.38	1.74	59772	29833	29066	27833	27066	25833	29450	27450	14	8450	100	19810	50	1	13888217	4208	-26.81	83.70	12	2.37	-1130.00	362.00	69500	20230907	-56.40	23900	20231024	26.78	41850	-27.60	20240102	24250	24.95	20240624	69500	-56.40	20230907	23900	26.78	20231024	0.37	N	338220	100	13 억	241083	N	N	1871	N	N
142	20240708	121132	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	29200	900	2	3.18	5634855550	194045	110.25	28100	29750	27900	36750	19850	28300	29039.08	1.74	13294	29833	29066	27833	27066	25833	29450	27450	14	8450	100	19810	50	1	13888217	4055	-25.84	80.66	12	1.40	-1130.00	362.00	69500	20230907	-57.99	23900	20231024	22.18	41850	-30.23	20240102	24250	20.41	20240624	69500	-57.99	20230907	23900	22.18	20231024	0.37	N	338220	100	13 억	241083	N	N	1871	N	N
143	20240708	111129	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	29100	800	2	2.83	5307765700	182804	103.86	28100	29750	27900	36750	19850	28300	29035.46	1.74	13541	29833	29066	27833	27066	25833	29450	27450	14	8450	100	19810	50	1	13888217	4041	-25.75	80.39	12	1.32	-1130.00	362.00	69500	20230907	-58.13	23900	20231024	21.76	41850	-30.47	20240102	24250	20.00	20240624	69500	-58.13	20230907	23900	21.76	20231024	0.37	N	338220	100	13 억	241083	N	N	1871	N	N
144	20240708	101129	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	29400	1100	2	3.89	4329194250	149175	84.76	28100	29750	27900	36750	19850	28300	29021.12	1.74	14645	29833	29066	27833	27066	25833	29450	27450	14	8450	100	19810	50	1	13888217	4083	-26.02	81.22	12	1.07	-1130.00	362.00	69500	20230907	-57.70	23900	20231024	23.01	41850	-29.75	20240102	24250	21.24	20240624	69500	-57.70	20230907	23900	23.01	20231024	0.37	N	338220	100	13 억	241083	N	N	1871	N	N
145	20240708	091128	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	28450	150	2	0.53	612004600	21612	12.28	28100	28800	27900	36750	19850	28300	28317.85	1.74	-4687	29833	29066	27833	27066	25833	29450	27450	14	8450	100	19810	50	1	13888217	3951	-25.18	78.59	12	0.16	-1130.00	362.00	69500	20230907	-59.06	23900	20231024	19.04	41850	-32.02	20240102	24250	17.32	20240624	69500	-59.06	20230907	23900	19.04	20231024	0.37	N	338220	100	13 억	241083	N	N	1871	N	N
146	20240705	161123	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	28300	1450	2	5.40	4873917950	175476	98.44	26600	28600	26600	34900	18800	26850	27775.32	1.55	27811	28083	27466	27083	26466	26083	27275	26275	14	8050	100	18790	50	1	13888217	3930	-25.04	78.18	12	1.26	-1130.00	362.00	69500	20230907	-59.28	23900	20231024	18.41	41850	-32.38	20240102	24250	16.70	20240624	69500	-59.28	20230907	23900	18.41	20231024	0.35	N	338220	100	13 억	214981	N	N	1871	N	N
147	20240705	151127	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	28300	1450	2	5.40	4588367800	165375	92.78	26600	28600	26600	34900	18800	26850	27745.23	1.55	29604	28083	27466	27083	26466	26083	27275	26275	14	8050	100	18790	50	1	13888217	3930	-25.04	78.18	12	1.19	-1130.00	362.00	69500	20230907	-59.28	23900	20231024	18.41	41850	-32.38	20240102	24250	16.70	20240624	69500	-59.28	20230907	23900	18.41	20231024	0.35	N	338220	100	13 억	214981	N	N	129	N	N
148	20240705	141129	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	28050	1200	2	4.47	3927915650	141867	79.59	26600	28600	26600	34900	18800	26850	27687.31	1.55	26174	28083	27466	27083	26466	26083	27275	26275	14	8050	100	18790	50	1	13888217	3896	-24.82	77.49	12	1.02	-1130.00	362.00	69500	20230907	-59.64	23900	20231024	17.36	41850	-32.97	20240102	24250	15.67	20240624	69500	-59.64	20230907	23900	17.36	20231024	0.35	N	338220	100	13 억	214981	N	N	129	N	N
149	20240705	131126	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	27350	500	2	1.86	1617120500	59895	33.60	26600	27350	26600	34900	18800	26850	26999.26	1.55	8160	28083	27466	27083	26466	26083	27275	26275	14	8050	100	18790	50	1	13888217	3798	-24.20	75.55	12	0.43	-1130.00	362.00	69500	20230907	-60.65	23900	20231024	14.44	41850	-34.65	20240102	24250	12.78	20240624	69500	-60.65	20230907	23900	14.44	20231024	0.35	N	338220	100	13 억	214981	N	N	129	N	N
150	20240705	121127	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	27100	250	2	0.93	1351807950	50158	28.14	26600	27350	26600	34900	18800	26850	26950.99	1.55	5091	28083	27466	27083	26466	26083	27275	26275	14	8050	100	18790	50	1	13888217	3764	-23.98	74.86	12	0.36	-1130.00	362.00	69500	20230907	-61.01	23900	20231024	13.39	41850	-35.24	20240102	24250	11.75	20240624	69500	-61.01	20230907	23900	13.39	20231024	0.35	N	338220	100	13 억	214981	N	N	129	N	N
151	20240705	111123	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	27100	250	2	0.93	1060530050	39435	22.12	26600	27200	26600	34900	18800	26850	26893.12	1.55	1998	28083	27466	27083	26466	26083	27275	26275	14	8050	100	18790	50	1	13888217	3764	-23.98	74.86	12	0.28	-1130.00	362.00	69500	20230907	-61.01	23900	20231024	13.39	41850	-35.24	20240102	24250	11.75	20240624	69500	-61.01	20230907	23900	13.39	20231024	0.35	N	338220	100	13 억	214981	N	N	129	N	N
152	20240705	101123	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	27000	150	2	0.56	802457500	29846	16.74	26600	27200	26600	34900	18800	26850	26886.60	1.55	1449	28083	27466	27083	26466	26083	27275	26275	14	8050	100	18790	50	1	13888217	3750	-23.89	74.59	12	0.21	-1130.00	362.00	69500	20230907	-61.15	23900	20231024	12.97	41850	-35.48	20240102	24250	11.34	20240624	69500	-61.15	20230907	23900	12.97	20231024	0.35	N	338220	100	13 억	214981	N	N	129	N	N
153	20240705	091126	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	26950	100	2	0.37	221818250	8294	4.65	26600	27100	26600	34900	18800	26850	26744.42	1.55	1466	28083	27466	27083	26466	26083	27275	26275	14	8050	100	18790	50	1	13888217	3743	-23.85	74.45	12	0.06	-1130.00	362.00	69500	20230907	-61.22	23900	20231024	12.76	41850	-35.60	20240102	24250	11.13	20240624	69500	-61.22	20230907	23900	12.76	20231024	0.35	N	338220	100	13 억	214981	N	N	129	N	N
154	20240704	161119	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	26850	-900	5	-3.24	4795677800	177364	120.36	27350	27700	26700	36050	19450	27750	27038.87	1.39	-1042	29016	28382	27966	27332	26916	28175	27125	14	8300	100	19420	50	1	13888217	3729	-23.76	74.17	12	1.28	-1130.00	362.00	69500	20230907	-61.37	23900	20231024	12.34	41850	-35.84	20240102	24250	10.72	20240624	69500	-61.37	20230907	23900	12.34	20231024	0.31	N	338220	100	13 억	193697	N	N	129	N	N
155	20240704	151124	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	26800	-950	5	-3.42	4684442200	173218	117.54	27350	27700	26700	36050	19450	27750	27043.60	1.39	-1048	29016	28382	27966	27332	26916	28175	27125	14	8300	100	19420	50	1	13888217	3722	-23.72	74.03	12	1.25	-1130.00	362.00	69500	20230907	-61.44	23900	20231024	12.13	41850	-35.96	20240102	24250	10.52	20240624	69500	-61.44	20230907	23900	12.13	20231024	0.31	N	338220	100	13 억	193697	N	N	36	N	N
156	20240704	141122	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	26800	-950	5	-3.42	3952373700	145880	98.99	27350	27700	26700	36050	19450	27750	27093.30	1.39	-6564	29016	28382	27966	27332	26916	28175	27125	14	8300	100	19420	50	1	13888217	3722	-23.72	74.03	12	1.05	-1130.00	362.00	69500	20230907	-61.44	23900	20231024	12.13	41850	-35.96	20240102	24250	10.52	20240624	69500	-61.44	20230907	23900	12.13	20231024	0.31	N	338220	100	13 억	193697	N	N	36	N	N
157	20240704	131122	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	26850	-900	5	-3.24	3291846350	121229	82.26	27350	27700	26800	36050	19450	27750	27153.93	1.39	-5678	29016	28382	27966	27332	26916	28175	27125	14	8300	100	19420	50	1	13888217	3729	-23.76	74.17	12	0.87	-1130.00	362.00	69500	20230907	-61.37	23900	20231024	12.34	41850	-35.84	20240102	24250	10.72	20240624	69500	-61.37	20230907	23900	12.34	20231024	0.31	N	338220	100	13 억	193697	N	N	36	N	N
158	20240704	121123	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	27000	-750	5	-2.70	2793600300	102718	69.70	27350	27700	26900	36050	19450	27750	27196.77	1.39	-1203	29016	28382	27966	27332	26916	28175	27125	14	8300	100	19420	50	1	13888217	3750	-23.89	74.59	12	0.74	-1130.00	362.00	69500	20230907	-61.15	23900	20231024	12.97	41850	-35.48	20240102	24250	11.34	20240624	69500	-61.15	20230907	23900	12.97	20231024	0.31	N	338220	100	13 억	193697	N	N	36	N	N
159	20240704	111120	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	27000	-750	5	-2.70	2319531950	85204	57.82	27350	27700	26950	36050	19450	27750	27223.24	1.39	-737	29016	28382	27966	27332	26916	28175	27125	14	8300	100	19420	50	1	13888217	3750	-23.89	74.59	12	0.61	-1130.00	362.00	69500	20230907	-61.15	23900	20231024	12.97	41850	-35.48	20240102	24250	11.34	20240624	69500	-61.15	20230907	23900	12.97	20231024	0.31	N	338220	100	13 억	193697	N	N	36	N	N
160	20240704	101121	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	27550	-200	5	-0.72	1386663200	50880	34.53	27350	27700	27050	36050	19450	27750	27253.55	1.39	-309	29016	28382	27966	27332	26916	28175	27125	14	8300	100	19420	50	1	13888217	3826	-24.38	76.10	12	0.37	-1130.00	362.00	69500	20230907	-60.36	23900	20231024	15.27	41850	-34.17	20240102	24250	13.61	20240624	69500	-60.36	20230907	23900	15.27	20231024	0.31	N	338220	100	13 억	193697	N	N	36	N	N
161	20240704	091123	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	27350	-400	5	-1.44	475772500	17475	11.86	27350	27500	27050	36050	19450	27750	27225.74	1.39	1343	29016	28382	27966	27332	26916	28175	27125	14	8300	100	19420	50	1	13888217	3798	-24.20	75.55	12	0.13	-1130.00	362.00	69500	20230907	-60.65	23900	20231024	14.44	41850	-34.65	20240102	24250	12.78	20240624	69500	-60.65	20230907	23900	14.44	20231024	0.31	N	338220	100	13 억	193697	N	N	36	N	N
162	20240703	161116	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	27750	-300	5	-1.07	4074730350	145871	75.08	28400	28600	27550	36450	19650	28050	27933.73	1.29	12464	29983	29016	28483	27516	26983	28750	27250	14	8400	100	19630	50	1	13888217	3854	-24.56	76.66	12	1.05	-1130.00	362.00	69500	20230907	-60.07	23900	20231024	16.11	41850	-33.69	20240102	24250	14.43	20240624	69500	-60.07	20230907	23900	16.11	20231024	0.32	N	338220	100	13 억	179598	N	N	36	N	N
163	20240703	151120	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	27650	-400	5	-1.43	3873257000	138591	71.33	28400	28600	27600	36450	19650	28050	27947.30	1.29	10313	29983	29016	28483	27516	26983	28750	27250	14	8400	100	19630	50	1	13888217	3840	-24.47	76.38	12	1.00	-1130.00	362.00	69500	20230907	-60.22	23900	20231024	15.69	41850	-33.93	20240102	24250	14.02	20240624	69500	-60.22	20230907	23900	15.69	20231024	0.32	N	338220	100	13 억	179598	N	N	65	N	N
164	20240703	141120	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	28050	0	3	0.00	2801060950	99941	51.44	28400	28600	27600	36450	19650	28050	28027.12	1.29	6372	29983	29016	28483	27516	26983	28750	27250	14	8400	100	19630	50	1	13888217	3896	-24.82	77.49	12	0.72	-1130.00	362.00	69500	20230907	-59.64	23900	20231024	17.36	41850	-32.97	20240102	24250	15.67	20240624	69500	-59.64	20230907	23900	17.36	20231024	0.32	N	338220	100	13 억	179598	N	N	65	N	N
165	20240703	131119	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	28050	0	3	0.00	2471349900	88215	45.40	28400	28600	27600	36450	19650	28050	28015.03	1.29	5435	29983	29016	28483	27516	26983	28750	27250	14	8400	100	19630	50	1	13888217	3896	-24.82	77.49	12	0.64	-1130.00	362.00	69500	20230907	-59.64	23900	20231024	17.36	41850	-32.97	20240102	24250	15.67	20240624	69500	-59.64	20230907	23900	17.36	20231024	0.32	N	338220	100	13 억	179598	N	N	65	N	N
166	20240703	121118	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	27900	-150	5	-0.53	2295864300	81963	42.19	28400	28600	27600	36450	19650	28050	28010.92	1.29	2757	29983	29016	28483	27516	26983	28750	27250	14	8400	100	19630	50	1	13888217	3875	-24.69	77.07	12	0.59	-1130.00	362.00	69500	20230907	-59.86	23900	20231024	16.74	41850	-33.33	20240102	24250	15.05	20240624	69500	-59.86	20230907	23900	16.74	20231024	0.32	N	338220	100	13 억	179598	N	N	65	N	N
167	20240703	111121	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	28150	100	2	0.36	1897197800	67710	34.85	28400	28600	27600	36450	19650	28050	28019.41	1.29	875	29983	29016	28483	27516	26983	28750	27250	14	8400	100	19630	50	1	13888217	3910	-24.91	77.76	12	0.49	-1130.00	362.00	69500	20230907	-59.50	23900	20231024	17.78	41850	-32.74	20240102	24250	16.08	20240624	69500	-59.50	20230907	23900	17.78	20231024	0.32	N	338220	100	13 억	179598	N	N	65	N	N
168	20240703	101121	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	27850	-200	5	-0.71	1315331050	46895	24.14	28400	28600	27600	36450	19650	28050	28048.42	1.29	4778	29983	29016	28483	27516	26983	28750	27250	14	8400	100	19630	50	1	13888217	3868	-24.65	76.93	12	0.34	-1130.00	362.00	69500	20230907	-59.93	23900	20231024	16.53	41850	-33.45	20240102	24250	14.85	20240624	69500	-59.93	20230907	23900	16.53	20231024	0.32	N	338220	100	13 억	179598	N	N	65	N	N
169	20240703	091117	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	27800	-250	5	-0.89	311778650	11192	5.76	28400	28400	27650	36450	19650	28050	27855.08	1.29	1050	29983	29016	28483	27516	26983	28750	27250	14	8400	100	19630	50	1	13888217	3861	-24.60	76.80	12	0.08	-1130.00	362.00	69500	20230907	-60.00	23900	20231024	16.32	41850	-33.57	20240102	24250	14.64	20240624	69500	-60.00	20230907	23900	16.32	20231024	0.32	N	338220	100	13 억	179598	N	N	65	N	N
170	20240702	161114	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	28050	-600	5	-2.09	5504309950	193327	57.53	28800	29450	27950	37200	20100	28650	28471.54	1.45	-22440	29750	29200	28450	27900	27150	29475	28175	14	8550	100	20050	50	1	13888217	3896	-24.82	77.49	12	1.39	-1130.00	362.00	69500	20230907	-59.64	23900	20231024	17.36	41850	-32.97	20240102	24250	15.67	20240624	69500	-59.64	20230907	23900	17.36	20231024	0.32	N	338220	100	13 억	201272	N	N	65	N	N
171	20240702	151116	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	28150	-500	5	-1.75	5367721000	188467	56.08	28800	29450	27950	37200	20100	28650	28480.87	1.45	-21786	29750	29200	28450	27900	27150	29475	28175	14	8550	100	20050	50	1	13888217	3910	-24.91	77.76	12	1.36	-1130.00	362.00	69500	20230907	-59.50	23900	20231024	17.78	41850	-32.74	20240102	24250	16.08	20240624	69500	-59.50	20230907	23900	17.78	20231024	0.32	N	338220	100	13 억	201272	N	N	689	N	N
172	20240702	141117	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	28150	-500	5	-1.75	4804626400	168475	50.14	28800	29450	27950	37200	20100	28650	28518.26	1.45	-19065	29750	29200	28450	27900	27150	29475	28175	14	8550	100	20050	50	1	13888217	3910	-24.91	77.76	12	1.21	-1130.00	362.00	69500	20230907	-59.50	23900	20231024	17.78	41850	-32.74	20240102	24250	16.08	20240624	69500	-59.50	20230907	23900	17.78	20231024	0.32	N	338220	100	13 억	201272	N	N	689	N	N
173	20240702	131116	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	28200	-450	5	-1.57	4455236200	156077	46.45	28800	29450	27950	37200	20100	28650	28545.05	1.45	-18693	29750	29200	28450	27900	27150	29475	28175	14	8550	100	20050	50	1	13888217	3916	-24.96	77.90	12	1.12	-1130.00	362.00	69500	20230907	-59.42	23900	20231024	17.99	41850	-32.62	20240102	24250	16.29	20240624	69500	-59.42	20230907	23900	17.99	20231024	0.32	N	338220	100	13 억	201272	N	N	689	N	N
174	20240702	121117	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	28100	-550	5	-1.92	4242062550	148503	44.19	28800	29450	27950	37200	20100	28650	28565.44	1.45	-18653	29750	29200	28450	27900	27150	29475	28175	14	8550	100	20050	50	1	13888217	3903	-24.87	77.62	12	1.07	-1130.00	362.00	69500	20230907	-59.57	23900	20231024	17.57	41850	-32.86	20240102	24250	15.88	20240624	69500	-59.57	20230907	23900	17.57	20231024	0.32	N	338220	100	13 억	201272	N	N	689	N	N
175	20240702	111116	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	28400	-250	5	-0.87	3879442950	135671	40.37	28800	29450	27950	37200	20100	28650	28594.45	1.45	-21054	29750	29200	28450	27900	27150	29475	28175	14	8550	100	20050	50	1	13888217	3944	-25.13	78.45	12	0.98	-1130.00	362.00	69500	20230907	-59.14	23900	20231024	18.83	41850	-32.14	20240102	24250	17.11	20240624	69500	-59.14	20230907	23900	18.83	20231024	0.32	N	338220	100	13 억	201272	N	N	689	N	N
176	20240702	101115	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	28050	-600	5	-2.09	3065337600	106977	31.83	28800	29450	28000	37200	20100	28650	28654.18	1.45	-21359	29750	29200	28450	27900	27150	29475	28175	14	8550	100	20050	50	1	13888217	3896	-24.82	77.49	12	0.77	-1130.00	362.00	69500	20230907	-59.64	23900	20231024	17.36	41850	-32.97	20240102	24250	15.67	20240624	69500	-59.64	20230907	23900	17.36	20231024	0.32	N	338220	100	13 억	201272	N	N	689	N	N
177	20240702	091117	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	28750	100	2	0.35	1430209550	49318	14.68	28800	29450	28550	37200	20100	28650	29000.44	1.45	-22451	29750	29200	28450	27900	27150	29475	28175	14	8550	100	20050	50	1	13888217	3993	-25.44	79.42	12	0.36	-1130.00	362.00	69500	20230907	-58.63	23900	20231024	20.29	41850	-31.30	20240102	24250	18.56	20240624	69500	-58.63	20230907	23900	20.29	20231024	0.32	N	338220	100	13 억	201272	N	N	689	N	N
178	20240701	161111	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	28650	1250	2	4.56	9470131950	333957	125.23	28100	29000	27700	35600	19200	27400	28357.25	1.27	30014	28933	28166	27333	26566	25733	28550	26950	14	8200	100	19180	50	1	13888217	3979	-25.35	79.14	12	2.40	-1130.00	362.00	69500	20230907	-58.78	23900	20231024	19.87	41850	-31.54	20240102	24250	18.14	20240624	69500	-58.78	20230907	23900	19.87	20231024	0.33	N	338220	100	13 억	176578	N	N	689	N	N
179	20240701	151115	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	28750	1350	2	4.93	9174873550	323668	121.37	28100	29000	27700	35600	19200	27400	28346.56	1.27	28925	28933	28166	27333	26566	25733	28550	26950	14	8200	100	19180	50	1	13888217	3993	-25.44	79.42	12	2.33	-1130.00	362.00	69500	20230907	-58.63	23900	20231024	20.29	41850	-31.30	20240102	24250	18.56	20240624	69500	-58.63	20230907	23900	20.29	20231024	0.33	N	338220	100	13 억	176578	N	N	0	N	N
180	20240701	141113	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	28600	1200	2	4.38	7178826250	254450	95.41	28100	28700	27700	35600	19200	27400	28213.11	1.27	9694	28933	28166	27333	26566	25733	28550	26950	14	8200	100	19180	50	1	13888217	3972	-25.31	79.01	12	1.83	-1130.00	362.00	69500	20230907	-58.85	23900	20231024	19.67	41850	-31.66	20240102	24250	17.94	20240624	69500	-58.85	20230907	23900	19.67	20231024	0.33	N	338220	100	13 억	176578	N	N	0	N	N
181	20240701	131113	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	28100	700	2	2.55	6050641500	214776	80.54	28100	28700	27700	35600	19200	27400	28171.87	1.27	-3084	28933	28166	27333	26566	25733	28550	26950	14	8200	100	19180	50	1	13888217	3903	-24.87	77.62	12	1.55	-1130.00	362.00	69500	20230907	-59.57	23900	20231024	17.57	41850	-32.86	20240102	24250	15.88	20240624	69500	-59.57	20230907	23900	17.57	20231024	0.33	N	338220	100	13 억	176578	N	N	0	N	N
182	20240701	121113	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	28200	800	2	2.92	5691717500	202034	75.76	28100	28700	27700	35600	19200	27400	28172.08	1.27	-4227	28933	28166	27333	26566	25733	28550	26950	14	8200	100	19180	50	1	13888217	3916	-24.96	77.90	12	1.45	-1130.00	362.00	69500	20230907	-59.42	23900	20231024	17.99	41850	-32.62	20240102	24250	16.29	20240624	69500	-59.42	20230907	23900	17.99	20231024	0.33	N	338220	100	13 억	176578	N	N	0	N	N
183	20240701	111110	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	28200	800	2	2.92	5241165800	186036	69.76	28100	28700	27700	35600	19200	27400	28172.86	1.27	-3812	28933	28166	27333	26566	25733	28550	26950	14	8200	100	19180	50	1	13888217	3916	-24.96	77.90	12	1.34	-1130.00	362.00	69500	20230907	-59.42	23900	20231024	17.99	41850	-32.62	20240102	24250	16.29	20240624	69500	-59.42	20230907	23900	17.99	20231024	0.33	N	338220	100	13 억	176578	N	N	0	N	N
184	20240701	101108	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	28400	1000	2	3.65	3871669850	137110	51.41	28100	28700	27800	35600	19200	27400	28237.69	1.27	2399	28933	28166	27333	26566	25733	28550	26950	14	8200	100	19180	50	1	13888217	3944	-25.13	78.45	12	0.99	-1130.00	362.00	69500	20230907	-59.14	23900	20231024	18.83	41850	-32.14	20240102	24250	17.11	20240624	69500	-59.14	20230907	23900	18.83	20231024	0.33	N	338220	100	13 억	176578	N	N	0	N	N
185	20240701	091107	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	27900	500	2	1.82	682407500	24368	9.14	28100	28200	27800	35600	19200	27400	28004.25	1.27	-7183	28933	28166	27333	26566	25733	28550	26950	14	8200	100	19180	50	1	13888217	3875	-24.69	77.07	12	0.18	-1130.00	362.00	69500	20230907	-59.86	23900	20231024	16.74	41850	-33.33	20240102	24250	15.05	20240624	69500	-59.86	20230907	23900	16.74	20231024	0.33	N	338220	100	13 억	176578	N	N	0	N	N

83 KiB Raw Blame History

83 KiB

Raw Blame History