KissMeData/338220/price/prices-20240801.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240830	161144	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	35300	100	2	0.28	9653605750	276072	75.49	34950	35600	34350	45750	24650	35200	34966.82	0.55	13692	37900	36550	35650	34300	33400	36100	33850	14	10550	100	24640	50	1	13888217	4903	-31.24	97.51	12	1.99	-1130.00	362.00	69500	20230907	-49.21	23900	20231024	47.70	41850	-15.65	20240102	24250	45.57	20240624	69500	-49.21	20230907	23900	47.70	20231024	0.84	N	338220	100	13 억	75888	N	N	5067	N	N
3	20240830	151158	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	35500	300	2	0.85	9210498500	263546	72.06	34950	35600	34350	45750	24650	35200	34948.34	0.55	17137	37900	36550	35650	34300	33400	36100	33850	14	10550	100	24640	50	1	13888217	4930	-31.42	98.07	12	1.90	-1130.00	362.00	69500	20230907	-48.92	23900	20231024	48.54	41850	-15.17	20240102	24250	46.39	20240624	69500	-48.92	20230907	23900	48.54	20231024	0.84	N	338220	100	13 억	75888	N	N	597	N	N
4	20240830	141155	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	35350	150	2	0.43	8309876150	238095	65.10	34950	35600	34350	45750	24650	35200	34901.49	0.55	14538	37900	36550	35650	34300	33400	36100	33850	14	10550	100	24640	50	1	13888217	4909	-31.28	97.65	12	1.71	-1130.00	362.00	69500	20230907	-49.14	23900	20231024	47.91	41850	-15.53	20240102	24250	45.77	20240624	69500	-49.14	20230907	23900	47.91	20231024	0.84	N	338220	100	13 억	75888	N	N	597	N	N
5	20240830	131148	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	35350	150	2	0.43	7526566250	215905	59.04	34950	35600	34350	45750	24650	35200	34860.52	0.55	13310	37900	36550	35650	34300	33400	36100	33850	14	10550	100	24640	50	1	13888217	4909	-31.28	97.65	12	1.55	-1130.00	362.00	69500	20230907	-49.14	23900	20231024	47.91	41850	-15.53	20240102	24250	45.77	20240624	69500	-49.14	20230907	23900	47.91	20231024	0.84	N	338220	100	13 억	75888	N	N	597	N	N
6	20240830	121154	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	34600	-600	5	-1.70	5325808300	152584	41.72	34950	35600	34500	45750	24650	35200	34904.07	0.55	1455	37900	36550	35650	34300	33400	36100	33850	14	10550	100	24640	50	1	13888217	4805	-30.62	95.58	12	1.10	-1130.00	362.00	69500	20230907	-50.22	23900	20231024	44.77	41850	-17.32	20240102	24250	42.68	20240624	69500	-50.22	20230907	23900	44.77	20231024	0.84	N	338220	100	13 억	75888	N	N	597	N	N
7	20240830	111206	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	34900	-300	5	-0.85	4027590700	115109	31.47	34950	35600	34500	45750	24650	35200	34989.33	0.55	2456	37900	36550	35650	34300	33400	36100	33850	14	10550	100	24640	50	1	13888217	4847	-30.88	96.41	12	0.83	-1130.00	362.00	69500	20230907	-49.78	23900	20231024	46.03	41850	-16.61	20240102	24250	43.92	20240624	69500	-49.78	20230907	23900	46.03	20231024	0.84	N	338220	100	13 억	75888	N	N	597	N	N
8	20240830	101200	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	35200	0	3	0.00	2715609500	77808	21.28	34950	35600	34500	45750	24650	35200	34901.35	0.55	3932	37900	36550	35650	34300	33400	36100	33850	14	10550	100	24640	50	1	13888217	4889	-31.15	97.24	12	0.56	-1130.00	362.00	69500	20230907	-49.35	23900	20231024	47.28	41850	-15.89	20240102	24250	45.15	20240624	69500	-49.35	20230907	23900	47.28	20231024	0.84	N	338220	100	13 억	75888	N	N	597	N	N
9	20240830	091204	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	34900	-300	5	-0.85	1163286350	33383	9.13	34950	35600	34500	45750	24650	35200	34846.49	0.55	2746	37900	36550	35650	34300	33400	36100	33850	14	10550	100	24640	50	1	13888217	4847	-30.88	96.41	12	0.24	-1130.00	362.00	69500	20230907	-49.78	23900	20231024	46.03	41850	-16.61	20240102	24250	43.92	20240624	69500	-49.78	20230907	23900	46.03	20231024	0.84	N	338220	100	13 억	75888	N	N	597	N	N
10	20240829	161203	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	35200	-650	5	-1.81	12952276050	361874	52.48	35550	37000	34750	46600	25100	35850	35794.70	0.50	15746	39516	37682	36516	34682	33516	37100	34100	14	10750	100	25090	50	1	13888217	4889	-31.15	97.24	12	2.61	-1130.00	362.00	69500	20230907	-49.35	23900	20231024	47.28	41850	-15.89	20240102	24250	45.15	20240624	69500	-49.35	20230907	23900	47.28	20231024	0.80	N	338220	100	13 억	69008	N	N	597	N	N
11	20240829	151215	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	35050	-800	5	-2.23	12448326650	347553	50.40	35550	37000	34750	46600	25100	35850	35817.05	0.50	14109	39516	37682	36516	34682	33516	37100	34100	14	10750	100	25090	50	1	13888217	4868	-31.02	96.82	12	2.50	-1130.00	362.00	69500	20230907	-49.57	23900	20231024	46.65	41850	-16.25	20240102	24250	44.54	20240624	69500	-49.57	20230907	23900	46.65	20231024	0.80	N	338220	100	13 억	69008	N	N	449	N	N
12	20240829	141215	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	35250	-600	5	-1.67	11470294150	319743	46.37	35550	37000	34750	46600	25100	35850	35873.49	0.50	13858	39516	37682	36516	34682	33516	37100	34100	14	10750	100	25090	50	1	13888217	4896	-31.19	97.38	12	2.30	-1130.00	362.00	69500	20230907	-49.28	23900	20231024	47.49	41850	-15.77	20240102	24250	45.36	20240624	69500	-49.28	20230907	23900	47.49	20231024	0.80	N	338220	100	13 억	69008	N	N	449	N	N
13	20240829	131216	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	35100	-750	5	-2.09	9349570800	259107	37.58	35550	37000	35050	46600	25100	35850	36083.93	0.50	4122	39516	37682	36516	34682	33516	37100	34100	14	10750	100	25090	50	1	13888217	4875	-31.06	96.96	12	1.87	-1130.00	362.00	69500	20230907	-49.50	23900	20231024	46.86	41850	-16.13	20240102	24250	44.74	20240624	69500	-49.50	20230907	23900	46.86	20231024	0.80	N	338220	100	13 억	69008	N	N	449	N	N
14	20240829	121214	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	35800	-50	5	-0.14	7613563650	210113	30.47	35550	37000	35350	46600	25100	35850	36235.79	0.50	8279	39516	37682	36516	34682	33516	37100	34100	14	10750	100	25090	50	1	13888217	4972	-31.68	98.90	12	1.51	-1130.00	362.00	69500	20230907	-48.49	23900	20231024	49.79	41850	-14.46	20240102	24250	47.63	20240624	69500	-48.49	20230907	23900	49.79	20231024	0.80	N	338220	100	13 억	69008	N	N	449	N	N
15	20240829	111214	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	35650	-200	5	-0.56	6443393800	177323	25.72	35550	37000	35550	46600	25100	35850	36337.38	0.50	3532	39516	37682	36516	34682	33516	37100	34100	14	10750	100	25090	50	1	13888217	4951	-31.55	98.48	12	1.28	-1130.00	362.00	69500	20230907	-48.71	23900	20231024	49.16	41850	-14.81	20240102	24250	47.01	20240624	69500	-48.71	20230907	23900	49.16	20231024	0.80	N	338220	100	13 억	69008	N	N	449	N	N
16	20240829	101206	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	36300	450	2	1.26	4972229950	136469	19.79	35550	37000	35550	46600	25100	35850	36435.39	0.50	935	39516	37682	36516	34682	33516	37100	34100	14	10750	100	25090	50	1	13888217	5041	-32.12	100.28	12	0.98	-1130.00	362.00	69500	20230907	-47.77	23900	20231024	51.88	41850	-13.26	20240102	24250	49.69	20240624	69500	-47.77	20230907	23900	51.88	20231024	0.80	N	338220	100	13 억	69008	N	N	449	N	N
17	20240829	091215	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	36100	250	2	0.70	1505242750	41655	6.04	35550	36500	35550	46600	25100	35850	36136.78	0.50	-4228	39516	37682	36516	34682	33516	37100	34100	14	10750	100	25090	50	1	13888217	5014	-31.95	99.72	12	0.30	-1130.00	362.00	69500	20230907	-48.06	23900	20231024	51.05	41850	-13.74	20240102	24250	48.87	20240624	69500	-48.06	20230907	23900	51.05	20231024	0.80	N	338220	100	13 억	69008	N	N	449	N	N
18	20240828	161134	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	35850	-850	5	-2.32	25263378150	685670	104.00	37450	38350	35350	47700	25700	36700	36847.13	0.52	-1718	41300	39000	37100	34800	32900	38050	33850	14	11000	100	25690	50	1	13888217	4979	-31.73	99.03	12	4.94	-1130.00	362.00	69500	20230907	-48.42	23900	20231024	50.00	41850	-14.34	20240102	24250	47.84	20240624	69500	-48.42	20230907	23900	50.00	20231024	0.80	N	338220	100	13 억	71763	N	N	449	N	N
19	20240828	151142	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	35700	-1000	5	-2.72	24650652000	668555	101.41	37450	38350	35350	47700	25700	36700	36871.54	0.52	-2990	41300	39000	37100	34800	32900	38050	33850	14	11000	100	25690	50	1	13888217	4958	-31.59	98.62	12	4.81	-1130.00	362.00	69500	20230907	-48.63	23900	20231024	49.37	41850	-14.70	20240102	24250	47.22	20240624	69500	-48.63	20230907	23900	49.37	20231024	0.80	N	338220	100	13 억	71763	N	N	576	N	N
20	20240828	141144	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	36000	-700	5	-1.91	23452237100	635312	96.37	37450	38350	35350	47700	25700	36700	36914.52	0.52	-3765	41300	39000	37100	34800	32900	38050	33850	14	11000	100	25690	50	1	13888217	5000	-31.86	99.45	12	4.57	-1130.00	362.00	69500	20230907	-48.20	23900	20231024	50.63	41850	-13.98	20240102	24250	48.45	20240624	69500	-48.20	20230907	23900	50.63	20231024	0.80	N	338220	100	13 억	71763	N	N	576	N	N
21	20240828	131142	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	36150	-550	5	-1.50	20338744300	548285	83.16	37450	38350	35800	47700	25700	36700	37095.20	0.52	1022	41300	39000	37100	34800	32900	38050	33850	14	11000	100	25690	50	1	13888217	5021	-31.99	99.86	12	3.95	-1130.00	362.00	69500	20230907	-47.99	23900	20231024	51.26	41850	-13.62	20240102	24250	49.07	20240624	69500	-47.99	20230907	23900	51.26	20231024	0.80	N	338220	100	13 억	71763	N	N	576	N	N
22	20240828	121138	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	36550	-150	5	-0.41	18841236350	507273	76.94	37450	38350	35800	47700	25700	36700	37142.20	0.52	3823	41300	39000	37100	34800	32900	38050	33850	14	11000	100	25690	50	1	13888217	5076	-32.35	100.97	12	3.65	-1130.00	362.00	69500	20230907	-47.41	23900	20231024	52.93	41850	-12.66	20240102	24250	50.72	20240624	69500	-47.41	20230907	23900	52.93	20231024	0.80	N	338220	100	13 억	71763	N	N	576	N	N
23	20240828	111138	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	37450	750	2	2.04	16815033000	452517	68.64	37450	38350	35800	47700	25700	36700	37158.90	0.52	6766	41300	39000	37100	34800	32900	38050	33850	14	11000	100	25690	50	1	13888217	5201	-33.14	103.45	12	3.26	-1130.00	362.00	69500	20230907	-46.12	23900	20231024	56.69	41850	-10.51	20240102	24250	54.43	20240624	69500	-46.12	20230907	23900	56.69	20231024	0.80	N	338220	100	13 억	71763	N	N	576	N	N
24	20240828	101206	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	37800	1100	2	3.00	12383016550	333965	50.66	37450	38350	35800	47700	25700	36700	37078.79	0.52	-7177	41300	39000	37100	34800	32900	38050	33850	14	11000	100	25690	50	1	13888217	5250	-33.45	104.42	12	2.40	-1130.00	362.00	69500	20230907	-45.61	23900	20231024	58.16	41850	-9.68	20240102	24250	55.88	20240624	69500	-45.61	20230907	23900	58.16	20231024	0.80	N	338220	100	13 억	71763	N	N	576	N	N
25	20240828	091158	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	37100	400	2	1.09	1357058800	36455	5.53	37450	37500	36800	47700	25700	36700	37225.59	0.52	-4050	41300	39000	37100	34800	32900	38050	33850	14	11000	100	25690	50	1	13888217	5153	-32.83	102.49	12	0.26	-1130.00	362.00	69500	20230907	-46.62	23900	20231024	55.23	41850	-11.35	20240102	24250	52.99	20240624	69500	-46.62	20230907	23900	55.23	20231024	0.80	N	338220	100	13 억	71763	N	N	576	N	N
26	20240827	161131	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	36700	-950	5	-2.52	24212196950	652172	154.85	38600	39400	35200	48900	26400	37650	37124.92	0.57	2483	39550	38600	37850	36900	36150	38225	36525	14	11250	100	26350	50	1	13888217	5097	-32.48	101.38	12	4.70	-1130.00	362.00	69500	20230907	-47.19	23900	20231024	53.56	41850	-12.31	20240102	24250	51.34	20240624	69500	-47.19	20230907	23900	53.56	20231024	0.90	N	338220	100	13 억	79150	N	N	576	N	N
27	20240827	151140	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	36800	-850	5	-2.26	23743101100	639406	151.82	38600	39400	35200	48900	26400	37650	37132.29	0.57	3487	39550	38600	37850	36900	36150	38225	36525	14	11250	100	26350	50	1	13888217	5111	-32.57	101.66	12	4.60	-1130.00	362.00	69500	20230907	-47.05	23900	20231024	53.97	41850	-12.07	20240102	24250	51.75	20240624	69500	-47.05	20230907	23900	53.97	20231024	0.90	N	338220	100	13 억	79150	N	N	403	N	N
28	20240827	141145	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	37150	-500	5	-1.33	21048452300	567066	134.65	38600	39400	35200	48900	26400	37650	37117.28	0.57	7703	39550	38600	37850	36900	36150	38225	36525	14	11250	100	26350	50	1	13888217	5159	-32.88	102.62	12	4.08	-1130.00	362.00	69500	20230907	-46.55	23900	20231024	55.44	41850	-11.23	20240102	24250	53.20	20240624	69500	-46.55	20230907	23900	55.44	20231024	0.90	N	338220	100	13 억	79150	N	N	403	N	N
29	20240827	131147	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	36850	-800	5	-2.12	19851993950	534575	126.93	38600	39400	35200	48900	26400	37650	37135.12	0.57	5817	39550	38600	37850	36900	36150	38225	36525	14	11250	100	26350	50	1	13888217	5118	-32.61	101.80	12	3.85	-1130.00	362.00	69500	20230907	-46.98	23900	20231024	54.18	41850	-11.95	20240102	24250	51.96	20240624	69500	-46.98	20230907	23900	54.18	20231024	0.90	N	338220	100	13 억	79150	N	N	403	N	N
30	20240827	121148	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	36950	-700	5	-1.86	18879150750	508137	120.65	38600	39400	35200	48900	26400	37650	37152.74	0.57	2443	39550	38600	37850	36900	36150	38225	36525	14	11250	100	26350	50	1	13888217	5132	-32.70	102.07	12	3.66	-1130.00	362.00	69500	20230907	-46.83	23900	20231024	54.60	41850	-11.71	20240102	24250	52.37	20240624	69500	-46.83	20230907	23900	54.60	20231024	0.90	N	338220	100	13 억	79150	N	N	403	N	N
31	20240827	111145	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	36800	-850	5	-2.26	18267676600	491623	116.73	38600	39400	35200	48900	26400	37650	37156.95	0.57	1635	39550	38600	37850	36900	36150	38225	36525	14	11250	100	26350	50	1	13888217	5111	-32.57	101.66	12	3.54	-1130.00	362.00	69500	20230907	-47.05	23900	20231024	53.97	41850	-12.07	20240102	24250	51.75	20240624	69500	-47.05	20230907	23900	53.97	20231024	0.90	N	338220	100	13 억	79150	N	N	403	N	N
32	20240827	101142	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	36900	-750	5	-1.99	16880601100	454037	107.81	38600	39400	35200	48900	26400	37650	37177.93	0.57	7081	39550	38600	37850	36900	36150	38225	36525	14	11250	100	26350	50	1	13888217	5125	-32.65	101.93	12	3.27	-1130.00	362.00	69500	20230907	-46.91	23900	20231024	54.39	41850	-11.83	20240102	24250	52.16	20240624	69500	-46.91	20230907	23900	54.39	20231024	0.90	N	338220	100	13 억	79150	N	N	403	N	N
33	20240827	091143	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	35950	-1700	5	-4.52	8691914500	228992	54.37	38600	39400	35850	48900	26400	37650	37958.56	0.57	-1920	39550	38600	37850	36900	36150	38225	36525	14	11250	100	26350	50	1	13888217	4993	-31.81	99.31	12	1.65	-1130.00	362.00	69500	20230907	-48.27	23900	20231024	50.42	41850	-14.10	20240102	24250	48.25	20240624	69500	-48.27	20230907	23900	50.42	20231024	0.90	N	338220	100	13 억	79150	N	N	403	N	N
34	20240826	161124	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	37650	150	2	0.40	15820026600	418236	96.16	37950	38800	37100	48750	26250	37500	37825.95	0.89	-47069	38966	38232	37416	36682	35866	38600	37050	14	11250	100	26250	50	1	13888217	5229	-33.32	104.01	12	3.01	-1130.00	362.00	69500	20230907	-45.83	23900	20231024	57.53	41850	-10.04	20240102	24250	55.26	20240624	69500	-45.83	20230907	23900	57.53	20231024	0.85	N	338220	100	13 억	123576	N	N	403	N	N
35	20240826	151135	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	37500	0	3	0.00	15384455000	406641	93.50	37950	38800	37100	48750	26250	37500	37833.01	0.89	-46259	38966	38232	37416	36682	35866	38600	37050	14	11250	100	26250	50	1	13888217	5208	-33.19	103.59	12	2.93	-1130.00	362.00	69500	20230907	-46.04	23900	20231024	56.90	41850	-10.39	20240102	24250	54.64	20240624	69500	-46.04	20230907	23900	56.90	20231024	0.85	N	338220	100	13 억	123576	N	N	6397	N	N
36	20240826	141140	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	37600	100	2	0.27	13921336800	367698	84.54	37950	38800	37100	48750	26250	37500	37860.79	0.89	-35534	38966	38232	37416	36682	35866	38600	37050	14	11250	100	26250	50	1	13888217	5222	-33.27	103.87	12	2.65	-1130.00	362.00	69500	20230907	-45.90	23900	20231024	57.32	41850	-10.16	20240102	24250	55.05	20240624	69500	-45.90	20230907	23900	57.32	20231024	0.85	N	338220	100	13 억	123576	N	N	6397	N	N
37	20240826	131139	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	37400	-100	5	-0.27	12648600400	333782	76.74	37950	38800	37100	48750	26250	37500	37894.79	0.89	-36232	38966	38232	37416	36682	35866	38600	37050	14	11250	100	26250	50	1	13888217	5194	-33.10	103.31	12	2.40	-1130.00	362.00	69500	20230907	-46.19	23900	20231024	56.49	41850	-10.63	20240102	24250	54.23	20240624	69500	-46.19	20230907	23900	56.49	20231024	0.85	N	338220	100	13 억	123576	N	N	6397	N	N
38	20240826	121134	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	37550	50	2	0.13	11644553900	306914	70.57	37950	38800	37100	48750	26250	37500	37940.77	0.89	-29412	38966	38232	37416	36682	35866	38600	37050	14	11250	100	26250	50	1	13888217	5215	-33.23	103.73	12	2.21	-1130.00	362.00	69500	20230907	-45.97	23900	20231024	57.11	41850	-10.27	20240102	24250	54.85	20240624	69500	-45.97	20230907	23900	57.11	20231024	0.85	N	338220	100	13 억	123576	N	N	6397	N	N
39	20240826	111136	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	37750	250	2	0.67	10733135700	282666	64.99	37950	38800	37100	48750	26250	37500	37971.09	0.89	-27974	38966	38232	37416	36682	35866	38600	37050	14	11250	100	26250	50	1	13888217	5243	-33.41	104.28	12	2.04	-1130.00	362.00	69500	20230907	-45.68	23900	20231024	57.95	41850	-9.80	20240102	24250	55.67	20240624	69500	-45.68	20230907	23900	57.95	20231024	0.85	N	338220	100	13 억	123576	N	N	6397	N	N
40	20240826	101137	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	37450	-50	5	-0.13	8691366550	228124	52.45	37950	38800	37250	48750	26250	37500	38099.31	0.89	-39379	38966	38232	37416	36682	35866	38600	37050	14	11250	100	26250	50	1	13888217	5201	-33.14	103.45	12	1.64	-1130.00	362.00	69500	20230907	-46.12	23900	20231024	56.69	41850	-10.51	20240102	24250	54.43	20240624	69500	-46.12	20230907	23900	56.69	20231024	0.85	N	338220	100	13 억	123576	N	N	6397	N	N
41	20240826	091132	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	38550	1050	2	2.80	3015582550	78896	18.14	37950	38650	37650	48750	26250	37500	38222.25	0.89	-14540	38966	38232	37416	36682	35866	38600	37050	14	11250	100	26250	50	1	13888217	5354	-34.12	106.49	12	0.57	-1130.00	362.00	69500	20230907	-44.53	23900	20231024	61.30	41850	-7.89	20240102	24250	58.97	20240624	69500	-44.53	20230907	23900	61.30	20231024	0.85	N	338220	100	13 억	123576	N	N	6397	N	N
42	20240823	161124	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	37500	-250	5	-0.66	16112004550	430992	30.56	37200	38150	36600	49050	26450	37750	37382.97	1.17	-26521	40650	39200	38250	36800	35850	39925	37525	14	11300	100	26420	50	1	13888217	5208	-33.19	103.59	12	3.10	-1130.00	362.00	69500	20230907	-46.04	23900	20231024	56.90	41850	-10.39	20240102	24250	54.64	20240624	69500	-46.04	20230907	23900	56.90	20231024	0.83	N	338220	100	13 억	162994	N	N	6397	N	N
43	20240823	151135	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	37250	-500	5	-1.32	15441951100	413078	29.29	37200	38150	36600	49050	26450	37750	37382.11	1.17	-22893	40650	39200	38250	36800	35850	39925	37525	14	11300	100	26420	50	1	13888217	5173	-32.96	102.90	12	2.97	-1130.00	362.00	69500	20230907	-46.40	23900	20231024	55.86	41850	-10.99	20240102	24250	53.61	20240624	69500	-46.40	20230907	23900	55.86	20231024	0.83	N	338220	100	13 억	162994	N	N	5660	N	N
44	20240823	141135	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	37100	-650	5	-1.72	13968253400	373464	26.48	37200	38150	36600	49050	26450	37750	37401.30	1.17	-13232	40650	39200	38250	36800	35850	39925	37525	14	11300	100	26420	50	1	13888217	5153	-32.83	102.49	12	2.69	-1130.00	362.00	69500	20230907	-46.62	23900	20231024	55.23	41850	-11.35	20240102	24250	52.99	20240624	69500	-46.62	20230907	23900	55.23	20231024	0.83	N	338220	100	13 억	162994	N	N	5660	N	N
45	20240823	131134	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	37700	-50	5	-0.13	11623215350	310658	22.03	37200	38150	36600	49050	26450	37750	37414.16	1.17	-11530	40650	39200	38250	36800	35850	39925	37525	14	11300	100	26420	50	1	13888217	5236	-33.36	104.14	12	2.24	-1130.00	362.00	69500	20230907	-45.76	23900	20231024	57.74	41850	-9.92	20240102	24250	55.46	20240624	69500	-45.76	20230907	23900	57.74	20231024	0.83	N	338220	100	13 억	162994	N	N	5660	N	N
46	20240823	121132	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	37950	200	2	0.53	10397883700	278200	19.73	37200	38150	36600	49050	26450	37750	37374.74	1.17	1900	40650	39200	38250	36800	35850	39925	37525	14	11300	100	26420	50	1	13888217	5271	-33.58	104.83	12	2.00	-1130.00	362.00	69500	20230907	-45.40	23900	20231024	58.79	41850	-9.32	20240102	24250	56.49	20240624	69500	-45.40	20230907	23900	58.79	20231024	0.83	N	338220	100	13 억	162994	N	N	5660	N	N
47	20240823	111130	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	37700	-50	5	-0.13	8919690000	239092	16.95	37200	38150	36600	49050	26450	37750	37305.38	1.17	14397	40650	39200	38250	36800	35850	39925	37525	14	11300	100	26420	50	1	13888217	5236	-33.36	104.14	12	1.72	-1130.00	362.00	69500	20230907	-45.76	23900	20231024	57.74	41850	-9.92	20240102	24250	55.46	20240624	69500	-45.76	20230907	23900	57.74	20231024	0.83	N	338220	100	13 억	162994	N	N	5660	N	N
48	20240823	101134	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	37200	-550	5	-1.46	6592983400	176831	12.54	37200	38150	36600	49050	26450	37750	37282.47	1.17	5911	40650	39200	38250	36800	35850	39925	37525	14	11300	100	26420	50	1	13888217	5166	-32.92	102.76	12	1.27	-1130.00	362.00	69500	20230907	-46.47	23900	20231024	55.65	41850	-11.11	20240102	24250	53.40	20240624	69500	-46.47	20230907	23900	55.65	20231024	0.83	N	338220	100	13 억	162994	N	N	5660	N	N
49	20240823	091134	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	37250	-500	5	-1.32	3396161950	90893	6.44	37200	38150	36600	49050	26450	37750	37361.77	1.17	-4125	40650	39200	38250	36800	35850	39925	37525	14	11300	100	26420	50	1	13888217	5173	-32.96	102.90	12	0.65	-1130.00	362.00	69500	20230907	-46.40	23900	20231024	55.86	41850	-10.99	20240102	24250	53.61	20240624	69500	-46.40	20230907	23900	55.86	20231024	0.83	N	338220	100	13 억	162994	N	N	5660	N	N
50	20240822	161127	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	37750	1200	2	3.28	53972795700	1401219	252.81	37650	39700	37300	47500	25600	36550	38519.14	1.35	-24731	38383	37466	36383	35466	34383	37925	35925	14	10950	100	25580	50	1	13888217	5243	-33.41	104.28	12	10.09	-1130.00	362.00	69500	20230907	-45.68	23900	20231024	57.95	41850	-9.80	20240102	24250	55.67	20240624	69500	-45.68	20230907	23900	57.95	20231024	0.62	N	338220	100	13 억	187954	N	N	5660	N	N
51	20240822	151136	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	37800	1250	2	3.42	53153386950	1379532	248.90	37650	39700	37300	47500	25600	36550	38530.01	1.35	-28740	38383	37466	36383	35466	34383	37925	35925	14	10950	100	25580	50	1	13888217	5250	-33.45	104.42	12	9.93	-1130.00	362.00	69500	20230907	-45.61	23900	20231024	58.16	41850	-9.68	20240102	24250	55.88	20240624	69500	-45.61	20230907	23900	58.16	20231024	0.62	N	338220	100	13 억	187954	N	N	1565	N	N
52	20240822	141137	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	37700	1150	2	3.15	50490757100	1309289	236.23	37650	39700	37300	47500	25600	36550	38563.49	1.35	-10935	38383	37466	36383	35466	34383	37925	35925	14	10950	100	25580	50	1	13888217	5236	-33.36	104.14	12	9.43	-1130.00	362.00	69500	20230907	-45.76	23900	20231024	57.74	41850	-9.92	20240102	24250	55.46	20240624	69500	-45.76	20230907	23900	57.74	20231024	0.62	N	338220	100	13 억	187954	N	N	1565	N	N
53	20240822	131135	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	37750	1200	2	3.28	48056791000	1244656	224.56	37650	39700	37300	47500	25600	36550	38610.50	1.35	-1425	38383	37466	36383	35466	34383	37925	35925	14	10950	100	25580	50	1	13888217	5243	-33.41	104.28	12	8.96	-1130.00	362.00	69500	20230907	-45.68	23900	20231024	57.95	41850	-9.80	20240102	24250	55.67	20240624	69500	-45.68	20230907	23900	57.95	20231024	0.62	N	338220	100	13 억	187954	N	N	1565	N	N
54	20240822	121140	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	37750	1200	2	3.28	44638186850	1153798	208.17	37650	39700	37450	47500	25600	36550	38688.04	1.35	-11740	38383	37466	36383	35466	34383	37925	35925	14	10950	100	25580	50	1	13888217	5243	-33.41	104.28	12	8.31	-1130.00	362.00	69500	20230907	-45.68	23900	20231024	57.95	41850	-9.80	20240102	24250	55.67	20240624	69500	-45.68	20230907	23900	57.95	20231024	0.62	N	338220	100	13 억	187954	N	N	1565	N	N
55	20240822	111130	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	38300	1750	2	4.79	40941264750	1056452	190.61	37650	39700	37450	47500	25600	36550	38753.55	1.35	8499	38383	37466	36383	35466	34383	37925	35925	14	10950	100	25580	50	1	13888217	5319	-33.89	105.80	12	7.61	-1130.00	362.00	69500	20230907	-44.89	23900	20231024	60.25	41850	-8.48	20240102	24250	57.94	20240624	69500	-44.89	20230907	23900	60.25	20231024	0.62	N	338220	100	13 억	187954	N	N	1565	N	N
56	20240822	101128	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	38800	2250	2	6.16	36614644700	944107	170.34	37650	39700	37450	47500	25600	36550	38782.30	1.35	22318	38383	37466	36383	35466	34383	37925	35925	14	10950	100	25580	50	1	13888217	5389	-34.34	107.18	12	6.80	-1130.00	362.00	69500	20230907	-44.17	23900	20231024	62.34	41850	-7.29	20240102	24250	60.00	20240624	69500	-44.17	20230907	23900	62.34	20231024	0.62	N	338220	100	13 억	187954	N	N	1565	N	N
57	20240822	091130	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	38450	1900	2	5.20	9491270850	247813	44.71	37650	38850	37450	47500	25600	36550	38300.13	1.35	-10668	38383	37466	36383	35466	34383	37925	35925	14	10950	100	25580	50	1	13888217	5340	-34.03	106.22	12	1.78	-1130.00	362.00	69500	20230907	-44.68	23900	20231024	60.88	41850	-8.12	20240102	24250	58.56	20240624	69500	-44.68	20230907	23900	60.88	20231024	0.62	N	338220	100	13 억	187954	N	N	1565	N	N
58	20240821	161122	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	36550	150	2	0.41	20045384500	549939	51.31	35850	37300	35300	47300	25500	36400	36449.86	1.94	-68261	39233	37816	36233	34816	33233	38525	35525	14	10900	100	25480	50	1	13888217	5076	-32.35	100.97	12	3.96	-1130.00	362.00	69500	20230907	-47.41	23900	20231024	52.93	41850	-12.66	20240102	24250	50.72	20240624	69500	-47.41	20230907	23900	52.93	20231024	0.48	N	338220	100	13 억	269792	N	N	1535	N	N
59	20240821	151139	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	36600	200	2	0.55	19235917700	527852	49.25	35850	37300	35300	47300	25500	36400	36441.90	1.94	-65396	39233	37816	36233	34816	33233	38525	35525	14	10900	100	25480	50	1	13888217	5083	-32.39	101.10	12	3.80	-1130.00	362.00	69500	20230907	-47.34	23900	20231024	53.14	41850	-12.54	20240102	24250	50.93	20240624	69500	-47.34	20230907	23900	53.14	20231024	0.48	N	338220	100	13 억	269792	N	N	819	N	N
60	20240821	141134	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	35900	-500	5	-1.37	13158462650	363175	33.88	35850	37150	35300	47300	25500	36400	36231.61	1.94	-48285	39233	37816	36233	34816	33233	38525	35525	14	10900	100	25480	50	1	13888217	4986	-31.77	99.17	12	2.61	-1130.00	362.00	69500	20230907	-48.35	23900	20231024	50.21	41850	-14.22	20240102	24250	48.04	20240624	69500	-48.35	20230907	23900	50.21	20231024	0.48	N	338220	100	13 억	269792	N	N	819	N	N
61	20240821	131142	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	35900	-500	5	-1.37	11423876300	314568	29.35	35850	37150	35300	47300	25500	36400	36316.00	1.94	-52764	39233	37816	36233	34816	33233	38525	35525	14	10900	100	25480	50	1	13888217	4986	-31.77	99.17	12	2.26	-1130.00	362.00	69500	20230907	-48.35	23900	20231024	50.21	41850	-14.22	20240102	24250	48.04	20240624	69500	-48.35	20230907	23900	50.21	20231024	0.48	N	338220	100	13 억	269792	N	N	819	N	N
62	20240821	121140	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	36400	0	3	0.00	10073586350	277134	25.86	35850	37150	35300	47300	25500	36400	36349.10	1.94	-48939	39233	37816	36233	34816	33233	38525	35525	14	10900	100	25480	50	1	13888217	5055	-32.21	100.55	12	2.00	-1130.00	362.00	69500	20230907	-47.63	23900	20231024	52.30	41850	-13.02	20240102	24250	50.10	20240624	69500	-47.63	20230907	23900	52.30	20231024	0.48	N	338220	100	13 억	269792	N	N	819	N	N
63	20240821	111134	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	36500	100	2	0.27	8958067550	246533	23.00	35850	37150	35300	47300	25500	36400	36336.10	1.94	-42283	39233	37816	36233	34816	33233	38525	35525	14	10900	100	25480	50	1	13888217	5069	-32.30	100.83	12	1.78	-1130.00	362.00	69500	20230907	-47.48	23900	20231024	52.72	41850	-12.78	20240102	24250	50.52	20240624	69500	-47.48	20230907	23900	52.72	20231024	0.48	N	338220	100	13 억	269792	N	N	819	N	N
64	20240821	101140	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	36250	-150	5	-0.41	7336100250	201831	18.83	35850	37150	35300	47300	25500	36400	36347.66	1.94	-39945	39233	37816	36233	34816	33233	38525	35525	14	10900	100	25480	50	1	13888217	5034	-32.08	100.14	12	1.45	-1130.00	362.00	69500	20230907	-47.84	23900	20231024	51.67	41850	-13.38	20240102	24250	49.48	20240624	69500	-47.84	20230907	23900	51.67	20231024	0.48	N	338220	100	13 억	269792	N	N	819	N	N
65	20240821	091132	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	36350	-50	5	-0.14	2570132450	71181	6.64	35850	37000	35300	47300	25500	36400	36105.79	1.94	-7973	39233	37816	36233	34816	33233	38525	35525	14	10900	100	25480	50	1	13888217	5048	-32.17	100.41	12	0.51	-1130.00	362.00	69500	20230907	-47.70	23900	20231024	52.09	41850	-13.14	20240102	24250	49.90	20240624	69500	-47.70	20230907	23900	52.09	20231024	0.48	N	338220	100	13 억	269792	N	N	819	N	N
66	20240820	161118	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	36400	1700	2	4.90	38865216100	1067239	131.67	35250	37650	34650	45100	24300	34700	36416.67	2.03	-11285	36800	35750	34150	33100	31500	36275	33625	14	10400	100	24290	50	1	13888217	5055	-32.21	100.55	12	7.68	-1130.00	362.00	69500	20230907	-47.63	23900	20231024	52.30	41850	-13.02	20240102	24250	50.10	20240624	69500	-47.63	20230907	23900	52.30	20231024	0.51	N	338220	100	13 억	282274	N	N	819	N	N
67	20240820	151131	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	35900	1200	2	3.46	37790488250	1037505	128.00	35250	37650	34650	45100	24300	34700	36424.41	2.03	-7722	36800	35750	34150	33100	31500	36275	33625	14	10400	100	24290	50	1	13888217	4986	-31.77	99.17	12	7.47	-1130.00	362.00	69500	20230907	-48.35	23900	20231024	50.21	41850	-14.22	20240102	24250	48.04	20240624	69500	-48.35	20230907	23900	50.21	20231024	0.51	N	338220	100	13 억	282274	N	N	7575	N	N
68	20240820	141127	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	36100	1400	2	4.03	34691384800	951065	117.34	35250	37650	34650	45100	24300	34700	36476.37	2.03	-5526	36800	35750	34150	33100	31500	36275	33625	14	10400	100	24290	50	1	13888217	5014	-31.95	99.72	12	6.85	-1130.00	362.00	69500	20230907	-48.06	23900	20231024	51.05	41850	-13.74	20240102	24250	48.87	20240624	69500	-48.06	20230907	23900	51.05	20231024	0.51	N	338220	100	13 억	282274	N	N	7575	N	N
69	20240820	131130	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	36400	1700	2	4.90	32338487000	886188	109.34	35250	37650	34650	45100	24300	34700	36491.70	2.03	6074	36800	35750	34150	33100	31500	36275	33625	14	10400	100	24290	50	1	13888217	5055	-32.21	100.55	12	6.38	-1130.00	362.00	69500	20230907	-47.63	23900	20231024	52.30	41850	-13.02	20240102	24250	50.10	20240624	69500	-47.63	20230907	23900	52.30	20231024	0.51	N	338220	100	13 억	282274	N	N	7575	N	N
70	20240820	121122	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	36550	1850	2	5.33	29004157400	795048	98.09	35250	37650	34650	45100	24300	34700	36481.04	2.03	16017	36800	35750	34150	33100	31500	36275	33625	14	10400	100	24290	50	1	13888217	5076	-32.35	100.97	12	5.72	-1130.00	362.00	69500	20230907	-47.41	23900	20231024	52.93	41850	-12.66	20240102	24250	50.72	20240624	69500	-47.41	20230907	23900	52.93	20231024	0.51	N	338220	100	13 억	282274	N	N	7575	N	N
71	20240820	111121	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	36350	1650	2	4.76	27288234700	747979	92.28	35250	37650	34650	45100	24300	34700	36482.65	2.03	19167	36800	35750	34150	33100	31500	36275	33625	14	10400	100	24290	50	1	13888217	5048	-32.17	100.41	12	5.39	-1130.00	362.00	69500	20230907	-47.70	23900	20231024	52.09	41850	-13.14	20240102	24250	49.90	20240624	69500	-47.70	20230907	23900	52.09	20231024	0.51	N	338220	100	13 억	282274	N	N	7575	N	N
72	20240820	101117	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	36450	1750	2	5.04	23941553250	655475	80.87	35250	37650	34650	45100	24300	34700	36525.53	2.03	29684	36800	35750	34150	33100	31500	36275	33625	14	10400	100	24290	50	1	13888217	5062	-32.26	100.69	12	4.72	-1130.00	362.00	69500	20230907	-47.55	23900	20231024	52.51	41850	-12.90	20240102	24250	50.31	20240624	69500	-47.55	20230907	23900	52.51	20231024	0.51	N	338220	100	13 억	282274	N	N	7575	N	N
73	20240820	091121	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	35800	1100	2	3.17	5043700150	142185	17.54	35250	36150	34650	45100	24300	34700	35472.85	2.03	-22154	36800	35750	34150	33100	31500	36275	33625	14	10400	100	24290	50	1	13888217	4972	-31.68	98.90	12	1.02	-1130.00	362.00	69500	20230907	-48.49	23900	20231024	49.79	41850	-14.46	20240102	24250	47.63	20240624	69500	-48.49	20230907	23900	49.79	20231024	0.51	N	338220	100	13 억	282274	N	N	7575	N	N
74	20240819	161109	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	34700	2400	2	7.43	27574483250	803728	288.46	32650	35200	32550	41950	22650	32300	34307.94	1.18	144849	33533	32916	32083	31466	30633	33225	31775	14	9650	100	22610	50	1	13888217	4819	-30.71	95.86	12	5.79	-1130.00	362.00	69500	20230907	-50.07	23900	20231024	45.19	41850	-17.08	20240102	24250	43.09	20240624	69500	-50.07	20230907	23900	45.19	20231024	0.52	N	338220	100	13 억	163655	N	N	7575	N	N
75	20240819	151119	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	34650	2350	2	7.28	26361073500	768730	275.89	32650	35200	32550	41950	22650	32300	34291.80	1.18	133117	33533	32916	32083	31466	30633	33225	31775	14	9650	100	22610	50	1	13888217	4812	-30.66	95.72	12	5.54	-1130.00	362.00	69500	20230907	-50.14	23900	20231024	44.98	41850	-17.20	20240102	24250	42.89	20240624	69500	-50.14	20230907	23900	44.98	20231024	0.52	N	338220	100	13 억	163655	N	N	817	N	N
76	20240819	141120	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	34950	2650	2	8.20	22346486650	653410	234.51	32650	35200	32550	41950	22650	32300	34199.88	1.18	119117	33533	32916	32083	31466	30633	33225	31775	14	9650	100	22610	50	1	13888217	4854	-30.93	96.55	12	4.70	-1130.00	362.00	69500	20230907	-49.71	23900	20231024	46.23	41850	-16.49	20240102	24250	44.12	20240624	69500	-49.71	20230907	23900	46.23	20231024	0.52	N	338220	100	13 억	163655	N	N	817	N	N
77	20240819	131115	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	34300	2000	2	6.19	17776437850	522279	187.44	32650	35200	32550	41950	22650	32300	34036.39	1.18	97307	33533	32916	32083	31466	30633	33225	31775	14	9650	100	22610	50	1	13888217	4764	-30.35	94.75	12	3.76	-1130.00	362.00	69500	20230907	-50.65	23900	20231024	43.51	41850	-18.04	20240102	24250	41.44	20240624	69500	-50.65	20230907	23900	43.51	20231024	0.52	N	338220	100	13 억	163655	N	N	817	N	N
78	20240819	121114	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	34300	2000	2	6.19	16987602600	499205	179.16	32650	35200	32550	41950	22650	32300	34029.42	1.18	97762	33533	32916	32083	31466	30633	33225	31775	14	9650	100	22610	50	1	13888217	4764	-30.35	94.75	12	3.59	-1130.00	362.00	69500	20230907	-50.65	23900	20231024	43.51	41850	-18.04	20240102	24250	41.44	20240624	69500	-50.65	20230907	23900	43.51	20231024	0.52	N	338220	100	13 억	163655	N	N	817	N	N
79	20240819	111117	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	34550	2250	2	6.97	14828009250	436000	156.48	32650	35200	32550	41950	22650	32300	34009.31	1.18	86548	33533	32916	32083	31466	30633	33225	31775	14	9650	100	22610	50	1	13888217	4798	-30.58	95.44	12	3.14	-1130.00	362.00	69500	20230907	-50.29	23900	20231024	44.56	41850	-17.44	20240102	24250	42.47	20240624	69500	-50.29	20230907	23900	44.56	20231024	0.52	N	338220	100	13 억	163655	N	N	817	N	N
80	20240819	101115	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	33150	850	2	2.63	5089390900	153268	55.01	32650	33800	32550	41950	22650	32300	33206.01	1.18	-11243	33533	32916	32083	31466	30633	33225	31775	14	9650	100	22610	50	1	13888217	4604	-29.34	91.57	12	1.10	-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	0.52	N	338220	100	13 억	163655	N	N	817	N	N
81	20240819	091113	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	33250	950	2	2.94	1155385200	35151	12.62	32650	33300	32550	41950	22650	32300	32869.68	1.18	-5616	33533	32916	32083	31466	30633	33225	31775	14	9650	100	22610	50	1	13888217	4618	-29.42	91.85	12	0.25	-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	0.52	N	338220	100	13 억	163655	N	N	817	N	N
82	20240816	161105	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	32300	1550	2	5.04	8887064100	276259	72.29	31250	32700	31250	39950	21550	30750	32169.19	0.90	45312	33516	32132	31316	29932	29116	31725	29525	14	9200	100	21520	50	1	13888217	4486	-28.58	89.23	12	1.99	-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	0.64	N	338220	100	13 억	124333	N	N	817	N	N
83	20240816	151112	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	32350	1600	2	5.20	8618508800	267948	70.12	31250	32700	31250	39950	21550	30750	32164.86	0.90	45359	33516	32132	31316	29932	29116	31725	29525	14	9200	100	21520	50	1	13888217	4493	-28.63	89.36	12	1.93	-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	0.64	N	338220	100	13 억	124333	N	N	30074	N	N
84	20240816	141115	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	32000	1250	2	4.07	7840246000	243847	63.81	31250	32700	31250	39950	21550	30750	32152.32	0.90	39941	33516	32132	31316	29932	29116	31725	29525	14	9200	100	21520	50	1	13888217	4444	-28.32	88.40	12	1.76	-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	0.64	N	338220	100	13 억	124333	N	N	30074	N	N
85	20240816	131116	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	32400	1650	2	5.37	7039240750	218915	57.29	31250	32700	31250	39950	21550	30750	32155.13	0.90	35255	33516	32132	31316	29932	29116	31725	29525	14	9200	100	21520	50	1	13888217	4500	-28.67	89.50	12	1.58	-1130.00	362.00	69500	20230907	-53.38	23900	20231024	35.56	41850	-22.58	20240102	24250	33.61	20240624	69500	-53.38	20230907	23900	35.56	20231024	0.64	N	338220	100	13 억	124333	N	N	30074	N	N
86	20240816	121109	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	32550	1800	2	5.85	6457440550	200934	52.58	31250	32700	31250	39950	21550	30750	32137.12	0.90	36587	33516	32132	31316	29932	29116	31725	29525	14	9200	100	21520	50	1	13888217	4521	-28.81	89.92	12	1.45	-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	0.64	N	338220	100	13 억	124333	N	N	30074	N	N
87	20240816	111114	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	32350	1600	2	5.20	5774756700	179905	47.08	31250	32700	31250	39950	21550	30750	32098.92	0.90	29759	33516	32132	31316	29932	29116	31725	29525	14	9200	100	21520	50	1	13888217	4493	-28.63	89.36	12	1.30	-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	0.64	N	338220	100	13 억	124333	N	N	30074	N	N
88	20240816	101109	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	32100	1350	2	4.39	4947074550	154255	40.37	31250	32700	31250	39950	21550	30750	32070.76	0.90	29512	33516	32132	31316	29932	29116	31725	29525	14	9200	100	21520	50	1	13888217	4458	-28.41	88.67	12	1.11	-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	0.64	N	338220	100	13 억	124333	N	N	30074	N	N
89	20240816	091113	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	31750	1000	2	3.25	1343440450	42621	11.15	31250	31800	31250	39950	21550	30750	31520.62	0.90	-3240	33516	32132	31316	29932	29116	31725	29525	14	9200	100	21520	50	1	13888217	4410	-28.10	87.71	12	0.31	-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	0.64	N	338220	100	13 억	124333	N	N	30074	N	N
90	20240814	161112	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	30750	-850	5	-2.69	11863493400	378599	91.23	32200	32700	30500	41050	22150	31600	31335.88	1.02	-22314	34400	33000	32200	30800	30000	32600	30400	14	9450	100	22120	50	1	13888217	4271	-27.21	84.94	12	2.73	-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	0.41	N	338220	100	13 억	142274	N	N	30074	N	N
91	20240814	151114	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	31000	-600	5	-1.90	11446225400	365075	87.97	32200	32700	30500	41050	22150	31600	31353.00	1.02	-24899	34400	33000	32200	30800	30000	32600	30400	14	9450	100	22120	50	1	13888217	4305	-27.43	85.64	12	2.63	-1130.00	362.00	69500	20230907	-55.40	23900	20231024	29.71	41850	-25.93	20240102	24250	27.84	20240624	69500	-55.40	20230907	23900	29.71	20231024	0.41	N	338220	100	13 억	142274	N	N	300	N	N
92	20240814	141120	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	31300	-300	5	-0.95	10617780500	338458	81.55	32200	32700	30500	41050	22150	31600	31370.96	1.02	-19926	34400	33000	32200	30800	30000	32600	30400	14	9450	100	22120	50	1	13888217	4347	-27.70	86.46	12	2.44	-1130.00	362.00	69500	20230907	-54.96	23900	20231024	30.96	41850	-25.21	20240102	24250	29.07	20240624	69500	-54.96	20230907	23900	30.96	20231024	0.41	N	338220	100	13 억	142274	N	N	300	N	N
93	20240814	131116	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	30650	-950	5	-3.01	9523346300	303283	73.08	32200	32700	30500	41050	22150	31600	31400.78	1.02	-14988	34400	33000	32200	30800	30000	32600	30400	14	9450	100	22120	50	1	13888217	4257	-27.12	84.67	12	2.18	-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	0.41	N	338220	100	13 억	142274	N	N	300	N	N
94	20240814	121109	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	30800	-800	5	-2.53	8001259800	253615	61.11	32200	32700	30750	41050	22150	31600	31548.82	1.02	-12760	34400	33000	32200	30800	30000	32600	30400	14	9450	100	22120	50	1	13888217	4278	-27.26	85.08	12	1.83	-1130.00	362.00	69500	20230907	-55.68	23900	20231024	28.87	41850	-26.40	20240102	24250	27.01	20240624	69500	-55.68	20230907	23900	28.87	20231024	0.41	N	338220	100	13 억	142274	N	N	300	N	N
95	20240814	111105	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	31250	-350	5	-1.11	6728638800	212497	51.20	32200	32700	30850	41050	22150	31600	31664.67	1.02	-9383	34400	33000	32200	30800	30000	32600	30400	14	9450	100	22120	50	1	13888217	4340	-27.65	86.33	12	1.53	-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	0.41	N	338220	100	13 억	142274	N	N	300	N	N
96	20240814	101102	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	31450	-150	5	-0.47	4260906800	133176	32.09	32200	32700	31300	41050	22150	31600	31994.91	1.02	-19515	34400	33000	32200	30800	30000	32600	30400	14	9450	100	22120	50	1	13888217	4368	-27.83	86.88	12	0.96	-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	0.41	N	338220	100	13 억	142274	N	N	300	N	N
97	20240814	091137	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	32250	650	2	2.06	1614933900	49828	12.01	32200	32700	32050	41050	22150	31600	32412.12	1.02	-3666	34400	33000	32200	30800	30000	32600	30400	14	9450	100	22120	50	1	13888217	4479	-28.54	89.09	12	0.36	-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	0.41	N	338220	100	13 억	142274	N	N	300	N	N
98	20240813	161056	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	31600	-1900	5	-5.67	13064436800	405134	34.63	33500	33600	31400	43550	23450	33500	32249.34	1.36	-45488	37200	35350	34000	32150	30800	36275	33075	14	10050	100	23450	50	1	13888217	4389	-27.96	87.29	12	2.92	-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	0.39	N	338220	100	13 억	188505	N	N	300	N	N
99	20240813	151104	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	31550	-1950	5	-5.82	11973938850	370566	31.67	33500	33600	31450	43550	23450	33500	32312.56	1.36	-40035	37200	35350	34000	32150	30800	36275	33075	14	10050	100	23450	50	1	13888217	4382	-27.92	87.15	12	2.67	-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	0.39	N	338220	100	13 억	188505	N	N	9504	N	N
100	20240813	141100	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	31800	-1700	5	-5.07	9570612350	294795	25.20	33500	33600	31450	43550	23450	33500	32465.31	1.36	-39583	37200	35350	34000	32150	30800	36275	33075	14	10050	100	23450	50	1	13888217	4416	-28.14	87.85	12	2.12	-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	0.39	N	338220	100	13 억	188505	N	N	9504	N	N
101	20240813	131101	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	31800	-1700	5	-5.07	8768520800	269550	23.04	33500	33600	31450	43550	23450	33500	32530.21	1.36	-36485	37200	35350	34000	32150	30800	36275	33075	14	10050	100	23450	50	1	13888217	4416	-28.14	87.85	12	1.94	-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	0.39	N	338220	100	13 억	188505	N	N	9504	N	N
102	20240813	121056	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	32100	-1400	5	-4.18	8202125000	251830	21.52	33500	33600	31450	43550	23450	33500	32570.08	1.36	-33176	37200	35350	34000	32150	30800	36275	33075	14	10050	100	23450	50	1	13888217	4458	-28.41	88.67	12	1.81	-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	0.39	N	338220	100	13 억	188505	N	N	9504	N	N
103	20240813	111054	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	32000	-1500	5	-4.48	6445699050	196662	16.81	33500	33600	31900	43550	23450	33500	32775.51	1.36	-35407	37200	35350	34000	32150	30800	36275	33075	14	10050	100	23450	50	1	13888217	4444	-28.32	88.40	12	1.42	-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	0.39	N	338220	100	13 억	188505	N	N	9504	N	N
104	20240813	101053	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	32600	-900	5	-2.69	4395864400	133376	11.40	33500	33600	32450	43550	23450	33500	32958.43	1.36	-26266	37200	35350	34000	32150	30800	36275	33075	14	10050	100	23450	50	1	13888217	4528	-28.85	90.06	12	0.96	-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	0.39	N	338220	100	13 억	188505	N	N	9504	N	N
105	20240813	091100	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	32950	-550	5	-1.64	1587989250	47990	4.10	33500	33600	32700	43550	23450	33500	33089.99	1.36	-5636	37200	35350	34000	32150	30800	36275	33075	14	10050	100	23450	50	1	13888217	4576	-29.16	91.02	12	0.35	-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	0.39	N	338220	100	13 억	188505	N	N	9504	N	N
106	20240812	161044	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	33500	1300	2	4.04	40086439950	1164669	507.98	32800	35850	32650	41850	22550	32200	34419.55	0.54	114274	33033	32616	31883	31466	30733	32825	31675	14	9650	100	22540	50	1	13888217	4653	-29.65	92.54	12	8.39	-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	0.36	N	338220	100	13 억	74320	N	N	9504	N	N
107	20240812	151048	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	33550	1350	2	4.19	39212722200	1138555	496.59	32800	35850	32650	41850	22550	32200	34441.10	0.54	110916	33033	32616	31883	31466	30733	32825	31675	14	9650	100	22540	50	1	13888217	4659	-29.69	92.68	12	8.20	-1130.00	362.00	69500	20230907	-51.73	23900	20231024	40.38	41850	-19.83	20240102	24250	38.35	20240624	69500	-51.73	20230907	23900	40.38	20231024	0.36	N	338220	100	13 억	74320	N	N	6797	N	N
108	20240812	141048	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	33800	1600	2	4.97	36655595150	1062167	463.27	32800	35850	32650	41850	22550	32200	34510.55	0.54	105840	33033	32616	31883	31466	30733	32825	31675	14	9650	100	22540	50	1	13888217	4694	-29.91	93.37	12	7.65	-1130.00	362.00	69500	20230907	-51.37	23900	20231024	41.42	41850	-19.24	20240102	24250	39.38	20240624	69500	-51.37	20230907	23900	41.42	20231024	0.36	N	338220	100	13 억	74320	N	N	6797	N	N
109	20240812	131043	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	33800	1600	2	4.97	34806033550	1007345	439.36	32800	35850	32650	41850	22550	32200	34552.63	0.54	101623	33033	32616	31883	31466	30733	32825	31675	14	9650	100	22540	50	1	13888217	4694	-29.91	93.37	12	7.25	-1130.00	362.00	69500	20230907	-51.37	23900	20231024	41.42	41850	-19.24	20240102	24250	39.38	20240624	69500	-51.37	20230907	23900	41.42	20231024	0.36	N	338220	100	13 억	74320	N	N	6797	N	N
110	20240812	121044	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	34050	1850	2	5.75	33081379400	956576	417.22	32800	35850	32650	41850	22550	32200	34583.52	0.54	97275	33033	32616	31883	31466	30733	32825	31675	14	9650	100	22540	50	1	13888217	4729	-30.13	94.06	12	6.89	-1130.00	362.00	69500	20230907	-51.01	23900	20231024	42.47	41850	-18.64	20240102	24250	40.41	20240624	69500	-51.01	20230907	23900	42.47	20231024	0.36	N	338220	100	13 억	74320	N	N	6797	N	N
111	20240812	111048	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	33850	1650	2	5.12	31722794600	916708	399.83	32800	35850	32650	41850	22550	32200	34605.55	0.54	103833	33033	32616	31883	31466	30733	32825	31675	14	9650	100	22540	50	1	13888217	4701	-29.96	93.51	12	6.60	-1130.00	362.00	69500	20230907	-51.29	23900	20231024	41.63	41850	-19.12	20240102	24250	39.59	20240624	69500	-51.29	20230907	23900	41.63	20231024	0.36	N	338220	100	13 억	74320	N	N	6797	N	N
112	20240812	101035	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	34350	2150	2	6.68	27697178750	798291	348.18	32800	35850	32650	41850	22550	32200	34696.10	0.54	115875	33033	32616	31883	31466	30733	32825	31675	14	9650	100	22540	50	1	13888217	4771	-30.40	94.89	12	5.75	-1130.00	362.00	69500	20230907	-50.58	23900	20231024	43.72	41850	-17.92	20240102	24250	41.65	20240624	69500	-50.58	20230907	23900	43.72	20231024	0.36	N	338220	100	13 억	74320	N	N	6797	N	N
113	20240812	091035	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	32950	750	2	2.33	2273258900	68644	29.94	32800	33550	32650	41850	22550	32200	33118.81	0.54	-2234	33033	32616	31883	31466	30733	32825	31675	14	9650	100	22540	50	1	13888217	4576	-29.16	91.02	12	0.49	-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	0.36	N	338220	100	13 억	74320	N	N	6797	N	N
114	20240809	161028	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	32200	1000	2	3.21	7238589050	227538	87.73	31600	32300	31150	40550	21850	31200	31811.57	0.55	-1761	33000	32100	30600	29700	28200	32550	30150	14	9350	100	21840	50	1	13888217	4472	-28.50	88.95	12	1.64	-1130.00	362.00	69500	20230907	-53.67	23900	20231024	34.73	41850	-23.06	20240102	24250	32.78	20240624	69500	-53.67	20230907	23900	34.73	20231024	0.40	N	338220	100	13 억	77001	N	N	6797	N	N
115	20240809	151053	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	32150	950	2	3.04	6576707900	206987	79.81	31600	32200	31150	40550	21850	31200	31773.53	0.55	-3613	33000	32100	30600	29700	28200	32550	30150	14	9350	100	21840	50	1	13888217	4465	-28.45	88.81	12	1.49	-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	0.40	N	338220	100	13 억	77001	N	N	1975	N	N
116	20240809	141059	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	31400	200	2	0.64	5015125800	158163	60.98	31600	32150	31150	40550	21850	31200	31708.59	0.55	-3582	33000	32100	30600	29700	28200	32550	30150	14	9350	100	21840	50	1	13888217	4361	-27.79	86.74	12	1.14	-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	0.40	N	338220	100	13 억	77001	N	N	1975	N	N
117	20240809	131049	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	31700	500	2	1.60	4549831800	143358	55.27	31600	32150	31150	40550	21850	31200	31737.55	0.55	-4143	33000	32100	30600	29700	28200	32550	30150	14	9350	100	21840	50	1	13888217	4403	-28.05	87.57	12	1.03	-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	0.40	N	338220	100	13 억	77001	N	N	1975	N	N
118	20240809	121049	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	31750	550	2	1.76	4191516950	132046	50.91	31600	32150	31150	40550	21850	31200	31742.85	0.55	-5271	33000	32100	30600	29700	28200	32550	30150	14	9350	100	21840	50	1	13888217	4410	-28.10	87.71	12	0.95	-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	0.40	N	338220	100	13 억	77001	N	N	1975	N	N
119	20240809	111042	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	31800	600	2	1.92	3674489800	115880	44.68	31600	32150	31150	40550	21850	31200	31709.44	0.55	-4218	33000	32100	30600	29700	28200	32550	30150	14	9350	100	21840	50	1	13888217	4416	-28.14	87.85	12	0.83	-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	0.40	N	338220	100	13 억	77001	N	N	1975	N	N
120	20240809	101048	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	31350	150	2	0.48	2301381200	72707	28.03	31600	32100	31300	40550	21850	31200	31652.81	0.55	-7939	33000	32100	30600	29700	28200	32550	30150	14	9350	100	21840	50	1	13888217	4354	-27.74	86.60	12	0.52	-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	0.40	N	338220	100	13 억	77001	N	N	1975	N	N
121	20240809	091046	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	32000	800	2	2.56	735200300	23166	8.93	31600	32000	31300	40550	21850	31200	31736.18	0.55	-4183	33000	32100	30600	29700	28200	32550	30150	14	9350	100	21840	50	1	13888217	4444	-28.32	88.40	12	0.17	-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	0.40	N	338220	100	13 억	77001	N	N	1975	N	N
122	20240808	161025	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	31200	1650	2	5.58	7870425650	256502	95.82	29300	31500	29100	38400	20700	29550	30683.22	0.45	13251	31783	30666	29783	28666	27783	31225	29225	14	8850	100	20680	50	1	13888217	4333	-27.61	86.19	12	1.85	-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	0.50	N	338220	100	13 억	62670	N	N	1975	N	N
123	20240808	151040	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	30950	1400	2	4.74	7580485000	247184	92.34	29300	31500	29100	38400	20700	29550	30667.83	0.45	13173	31783	30666	29783	28666	27783	31225	29225	14	8850	100	20680	50	1	13888217	4298	-27.39	85.50	12	1.78	-1130.00	362.00	69500	20230907	-55.47	23900	20231024	29.50	41850	-26.05	20240102	24250	27.63	20240624	69500	-55.47	20230907	23900	29.50	20231024	0.50	N	338220	100	13 억	62670	N	N	37623	N	N
124	20240808	141041	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	31000	1450	2	4.91	6921306500	225983	84.42	29300	31500	29100	38400	20700	29550	30628.04	0.45	12779	31783	30666	29783	28666	27783	31225	29225	14	8850	100	20680	50	1	13888217	4305	-27.43	85.64	12	1.63	-1130.00	362.00	69500	20230907	-55.40	23900	20231024	29.71	41850	-25.93	20240102	24250	27.84	20240624	69500	-55.40	20230907	23900	29.71	20231024	0.50	N	338220	100	13 억	62670	N	N	37623	N	N
125	20240808	131038	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	31000	1450	2	4.91	6354957100	207652	77.57	29300	31500	29100	38400	20700	29550	30604.39	0.45	8532	31783	30666	29783	28666	27783	31225	29225	14	8850	100	20680	50	1	13888217	4305	-27.43	85.64	12	1.50	-1130.00	362.00	69500	20230907	-55.40	23900	20231024	29.71	41850	-25.93	20240102	24250	27.84	20240624	69500	-55.40	20230907	23900	29.71	20231024	0.50	N	338220	100	13 억	62670	N	N	37623	N	N
126	20240808	121043	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	31250	1700	2	5.75	5682861600	186025	69.50	29300	31500	29100	38400	20700	29550	30549.46	0.45	2533	31783	30666	29783	28666	27783	31225	29225	14	8850	100	20680	50	1	13888217	4340	-27.65	86.33	12	1.34	-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	0.50	N	338220	100	13 억	62670	N	N	37623	N	N
127	20240808	111039	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	31250	1700	2	5.75	4546877950	149616	55.89	29300	31400	29100	38400	20700	29550	30390.89	0.45	-934	31783	30666	29783	28666	27783	31225	29225	14	8850	100	20680	50	1	13888217	4340	-27.65	86.33	12	1.08	-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	0.50	N	338220	100	13 억	62670	N	N	37623	N	N
128	20240808	101034	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	30350	800	2	2.71	2717559650	90143	33.68	29300	30700	29100	38400	20700	29550	30147.88	0.45	-3588	31783	30666	29783	28666	27783	31225	29225	14	8850	100	20680	50	1	13888217	4215	-26.86	83.84	12	0.65	-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	0.50	N	338220	100	13 억	62670	N	N	37623	N	N
129	20240808	091029	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	30200	650	2	2.20	747228550	25090	9.37	29300	30350	29100	38400	20700	29550	29782.86	0.45	927	31783	30666	29783	28666	27783	31225	29225	14	8850	100	20680	50	1	13888217	4194	-26.73	83.43	12	0.18	-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	0.50	N	338220	100	13 억	62670	N	N	37623	N	N
130	20240807	161014	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	29550	250	2	0.85	7980032850	265360	69.25	29250	30900	28900	38050	20550	29300	30074.36	0.46	-2085	31133	30216	28833	27916	26533	30675	28375	14	8750	100	20510	50	1	13888217	4104	-26.15	81.63	12	1.91	-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	0.63	N	338220	100	13 억	64185	N	N	37623	N	N
131	20240807	151028	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	29700	400	2	1.37	7576548400	251717	65.69	29250	30900	28900	38050	20550	29300	30100.46	0.46	-4028	31133	30216	28833	27916	26533	30675	28375	14	8750	100	20510	50	1	13888217	4125	-26.28	82.04	12	1.81	-1130.00	362.00	69500	20230907	-57.27	23900	20231024	24.27	41850	-29.03	20240102	24250	22.47	20240624	69500	-57.27	20230907	23900	24.27	20231024	0.63	N	338220	100	13 억	64185	N	N	279	N	N
132	20240807	141033	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	30000	700	2	2.39	6761600400	224333	58.54	29250	30900	28900	38050	20550	29300	30142.07	0.46	-3777	31133	30216	28833	27916	26533	30675	28375	14	8750	100	20510	50	1	13888217	4166	-26.55	82.87	12	1.62	-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	0.63	N	338220	100	13 억	64185	N	N	279	N	N
133	20240807	131027	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	29900	600	2	2.05	5954654000	197390	51.51	29250	30900	28900	38050	20550	29300	30168.31	0.46	-1946	31133	30216	28833	27916	26533	30675	28375	14	8750	100	20510	50	1	13888217	4153	-26.46	82.60	12	1.42	-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	0.63	N	338220	100	13 억	64185	N	N	279	N	N
134	20240807	121030	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	30250	950	2	3.24	5145487550	170455	44.48	29250	30900	28900	38050	20550	29300	30188.40	0.46	-1286	31133	30216	28833	27916	26533	30675	28375	14	8750	100	20510	50	1	13888217	4201	-26.77	83.56	12	1.23	-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	0.63	N	338220	100	13 억	64185	N	N	279	N	N
135	20240807	111028	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	30800	1500	2	5.12	4295482150	142666	37.23	29250	30900	28900	38050	20550	29300	30110.42	0.46	551	31133	30216	28833	27916	26533	30675	28375	14	8750	100	20510	50	1	13888217	4278	-27.26	85.08	12	1.03	-1130.00	362.00	69500	20230907	-55.68	23900	20231024	28.87	41850	-26.40	20240102	24250	27.01	20240624	69500	-55.68	20230907	23900	28.87	20231024	0.63	N	338220	100	13 억	64185	N	N	279	N	N
136	20240807	101021	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	30200	900	2	3.07	3102921350	103741	27.07	29250	30900	28900	38050	20550	29300	29912.10	0.46	-1549	31133	30216	28833	27916	26533	30675	28375	14	8750	100	20510	50	1	13888217	4194	-26.73	83.43	12	0.75	-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	0.63	N	338220	100	13 억	64185	N	N	279	N	N
137	20240807	091052	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	29550	250	2	0.85	418809350	14260	3.72	29250	29550	29000	38050	20550	29300	29371.06	0.46	-2216	31133	30216	28833	27916	26533	30675	28375	14	8750	100	20510	50	1	13888217	4104	-26.15	81.63	12	0.10	-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	0.63	N	338220	100	13 억	64185	N	N	279	N	N
138	20240806	161009	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	29300	1750	2	6.35	10889228000	378357	59.81	28200	29750	27450	35800	19300	27550	28779.92	0.54	-8617	33516	30532	28416	25432	23316	29475	24375	14	8250	100	19280	50	1	13888217	4069	-25.93	80.94	12	2.72	-1130.00	362.00	69500	20230907	-57.84	23900	20231024	22.59	41850	-29.99	20240102	24250	20.82	20240624	69500	-57.84	20230907	23900	22.59	20231024	0.58	N	338220	100	13 억	75464	N	N	279	N	N
139	20240806	151024	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	29650	2100	2	7.62	10592541600	368278	58.22	28200	29750	27450	35800	19300	27550	28762.40	0.54	-6572	33516	30532	28416	25432	23316	29475	24375	14	8250	100	19280	50	1	13888217	4118	-26.24	81.91	12	2.65	-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	0.58	N	338220	100	13 억	75464	N	N	2913	N	N
140	20240806	141018	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	29300	1750	2	6.35	9153910200	319588	50.52	28200	29500	27450	35800	19300	27550	28642.89	0.54	1703	33516	30532	28416	25432	23316	29475	24375	14	8250	100	19280	50	1	13888217	4069	-25.93	80.94	12	2.30	-1130.00	362.00	69500	20230907	-57.84	23900	20231024	22.59	41850	-29.99	20240102	24250	20.82	20240624	69500	-57.84	20230907	23900	22.59	20231024	0.58	N	338220	100	13 억	75464	N	N	2913	N	N
141	20240806	131024	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	28700	1150	2	4.17	7437708950	260651	41.20	28200	29250	27450	35800	19300	27550	28535.18	0.54	-380	33516	30532	28416	25432	23316	29475	24375	14	8250	100	19280	50	1	13888217	3986	-25.40	79.28	12	1.88	-1130.00	362.00	69500	20230907	-58.71	23900	20231024	20.08	41850	-31.42	20240102	24250	18.35	20240624	69500	-58.71	20230907	23900	20.08	20231024	0.58	N	338220	100	13 억	75464	N	N	2913	N	N
142	20240806	121025	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	28600	1050	2	3.81	6914530700	242360	38.31	28200	29250	27450	35800	19300	27550	28530.06	0.54	2338	33516	30532	28416	25432	23316	29475	24375	14	8250	100	19280	50	1	13888217	3972	-25.31	79.01	12	1.75	-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	0.58	N	338220	100	13 억	75464	N	N	2913	N	N
143	20240806	111011	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	28200	650	2	2.36	6446407150	225923	35.71	28200	29250	27450	35800	19300	27550	28533.71	0.54	4019	33516	30532	28416	25432	23316	29475	24375	14	8250	100	19280	50	1	13888217	3916	-24.96	77.90	12	1.63	-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	0.58	N	338220	100	13 억	75464	N	N	2913	N	N
144	20240806	101012	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	28900	1350	2	4.90	4509409550	157383	24.88	28200	29250	27450	35800	19300	27550	28652.55	0.54	-1807	33516	30532	28416	25432	23316	29475	24375	14	8250	100	19280	50	1	13888217	4014	-25.58	79.83	12	1.13	-1130.00	362.00	69500	20230907	-58.42	23900	20231024	20.92	41850	-30.94	20240102	24250	19.18	20240624	69500	-58.42	20230907	23900	20.92	20231024	0.58	N	338220	100	13 억	75464	N	N	2913	N	N
145	20240806	091019	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	27800	250	2	0.91	1554139200	54436	8.61	28200	29250	27450	35800	19300	27550	28550.10	0.54	-7632	33516	30532	28416	25432	23316	29475	24375	14	8250	100	19280	50	1	13888217	3861	-24.60	76.80	12	0.39	-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	0.58	N	338220	100	13 억	75464	N	N	2913	N	N
146	20240805	160956	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	27550	-4450	5	-13.91	17991379250	627541	152.05	31150	31400	26300	41600	22400	32000	28670.36	0.90	-40572	33766	32882	31916	31032	30066	33325	31475	14	9600	100	22400	50	1	13888217	3826	-24.38	76.10	12	4.52	-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	0.67	N	338220	100	13 억	124721	N	N	2913	N	N
147	20240805	151014	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	27300	-4700	5	-14.69	17012836800	592063	143.45	31150	31400	26300	41600	22400	32000	28734.76	0.90	-48321	33766	32882	31916	31032	30066	33325	31475	14	9600	100	22400	50	1	13888217	3791	-24.16	75.41	12	4.26	-1130.00	362.00	69500	20230907	-60.72	23900	20231024	14.23	41850	-34.77	20240102	24250	12.58	20240624	69500	-60.72	20230907	23900	14.23	20231024	0.67	N	338220	100	13 억	124721	N	N	166	N	N
148	20240805	141014	58	100.00	KOSDAQ	출판.매체	N	N	N	N	N	27650	-4350	5	-13.59	13727077800	472021	114.37	31150	31400	27650	41600	22400	32000	29081.41	0.90	-53125	33766	32882	31916	31032	30066	33325	31475	14	9600	100	22400	50	1	13888217	3840	-24.47	76.38	12	3.40	-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	0.67	N	338220	100	13 억	124721	N	N	166	N	N
149	20240805	131014	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	28050	-3950	5	-12.34	12500880150	428267	103.77	31150	31400	27850	41600	22400	32000	29189.36	0.90	-47992	33766	32882	31916	31032	30066	33325	31475	14	9600	100	22400	50	1	13888217	3896	-24.82	77.49	12	3.08	-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	0.67	N	338220	100	13 억	124721	N	N	166	N	N
150	20240805	121008	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	28200	-3800	5	-11.88	11119071350	379054	91.84	31150	31400	28050	41600	22400	32000	29333.63	0.90	-36172	33766	32882	31916	31032	30066	33325	31475	14	9600	100	22400	50	1	13888217	3916	-24.96	77.90	12	2.73	-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	0.67	N	338220	100	13 억	124721	N	N	166	N	N
151	20240805	111007	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	28450	-3550	5	-11.09	9422946950	319167	77.33	31150	31400	28200	41600	22400	32000	29523.45	0.90	-37769	33766	32882	31916	31032	30066	33325	31475	14	9600	100	22400	50	1	13888217	3951	-25.18	78.59	12	2.30	-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	0.67	N	338220	100	13 억	124721	N	N	166	N	N
152	20240805	101003	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	28750	-3250	5	-10.16	6809094350	227917	55.22	31150	31400	28700	41600	22400	32000	29875.18	0.90	-22693	33766	32882	31916	31032	30066	33325	31475	14	9600	100	22400	50	1	13888217	3993	-25.44	79.42	12	1.64	-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	0.67	N	338220	100	13 억	124721	N	N	166	N	N
153	20240805	090958	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	30050	-1950	5	-6.09	1608413350	52543	12.73	31150	31400	29950	41600	22400	32000	30610.98	0.90	2970	33766	32882	31916	31032	30066	33325	31475	14	9600	100	22400	50	1	13888217	4173	-26.59	83.01	12	0.38	-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	0.67	N	338220	100	13 억	124721	N	N	166	N	N
154	20240802	160950	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	32000	-50	5	-0.16	13059397800	409491	72.30	31000	32800	30950	41650	22450	32050	31891.50	1.06	-22709	34883	33466	31983	30566	29083	34175	31275	14	9600	100	22430	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	0.70	N	338220	100	13 억	147116	N	N	166	N	N
155	20240802	150950	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	32050	0	3	0.00	12250936350	384230	67.84	31000	32800	30950	41650	22450	32050	31884.27	1.06	-17124	34883	33466	31983	30566	29083	34175	31275	14	9600	100	22430	50	1	13888217	4451	-28.36	88.54	12	2.77	-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	0.70	N	338220	100	13 억	147116	N	N	224	N	N
156	20240802	140953	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	31600	-450	5	-1.40	10728159700	336326	59.38	31000	32800	30950	41650	22450	32050	31897.98	1.06	-4357	34883	33466	31983	30566	29083	34175	31275	14	9600	100	22430	50	1	13888217	4389	-27.96	87.29	12	2.42	-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	0.70	N	338220	100	13 억	147116	N	N	224	N	N
157	20240802	130951	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	31800	-250	5	-0.78	9521325500	298396	52.69	31000	32800	30950	41650	22450	32050	31908.23	1.06	-6035	34883	33466	31983	30566	29083	34175	31275	14	9600	100	22430	50	1	13888217	4416	-28.14	87.85	12	2.15	-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	0.70	N	338220	100	13 억	147116	N	N	224	N	N
158	20240802	120950	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	31650	-400	5	-1.25	8917905200	279410	49.33	31000	32800	30950	41650	22450	32050	31916.79	1.06	-4975	34883	33466	31983	30566	29083	34175	31275	14	9600	100	22430	50	1	13888217	4396	-28.01	87.43	12	2.01	-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	0.70	N	338220	100	13 억	147116	N	N	224	N	N
159	20240802	110951	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	32200	150	2	0.47	6856005250	214489	37.87	31000	32800	30950	41650	22450	32050	31964.27	1.06	-28566	34883	33466	31983	30566	29083	34175	31275	14	9600	100	22430	50	1	13888217	4472	-28.50	88.95	12	1.54	-1130.00	362.00	69500	20230907	-53.67	23900	20231024	34.73	41850	-23.06	20240102	24250	32.78	20240624	69500	-53.67	20230907	23900	34.73	20231024	0.70	N	338220	100	13 억	147116	N	N	224	N	N
160	20240802	100947	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	32500	450	2	1.40	4907826200	154340	27.25	31000	32650	30950	41650	22450	32050	31798.38	1.06	-22030	34883	33466	31983	30566	29083	34175	31275	14	9600	100	22430	50	1	13888217	4514	-28.76	89.78	12	1.11	-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	0.70	N	338220	100	13 억	147116	N	N	224	N	N
161	20240802	090952	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	31400	-650	5	-2.03	1264924550	40382	7.13	31000	31900	30950	41650	22450	32050	31319.34	1.06	-3417	34883	33466	31983	30566	29083	34175	31275	14	9600	100	22430	50	1	13888217	4361	-27.79	86.74	12	0.29	-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	0.70	N	338220	100	13 억	147116	N	N	224	N	N
162	20240801	160947	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	32050	2000	2	6.66	18082667100	561635	237.45	30950	33400	30500	39050	21050	30050	32196.55	0.44	89154	31883	30966	29933	29016	27983	30450	28500	14	9000	100	21030	50	1	13888217	4451	-28.36	88.54	12	4.04	-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	0.75	N	338220	100	13 억	60500	N	N	224	N	N
163	20240801	151010	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	32300	2250	2	7.49	17250661000	535734	226.50	30950	33400	30500	39050	21050	30050	32200.05	0.44	87119	31883	30966	29933	29016	27983	30450	28500	14	9000	100	21030	50	1	13888217	4486	-28.58	89.23	12	3.86	-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	0.75	N	338220	100	13 억	60500	N	N	0	N	N
164	20240801	140958	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	32250	2200	2	7.32	15958279800	495612	209.54	30950	33400	30500	39050	21050	30050	32199.14	0.44	89899	31883	30966	29933	29016	27983	30450	28500	14	9000	100	21030	50	1	13888217	4479	-28.54	89.09	12	3.57	-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	0.75	N	338220	100	13 억	60500	N	N	0	N	N
165	20240801	130950	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	32700	2650	2	8.82	14330427050	445584	188.39	30950	33400	30500	39050	21050	30050	32161.00	0.44	85298	31883	30966	29933	29016	27983	30450	28500	14	9000	100	21030	50	1	13888217	4541	-28.94	90.33	12	3.21	-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	0.75	N	338220	100	13 억	60500	N	N	0	N	N
166	20240801	120955	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	32400	2350	2	7.82	9047293450	284875	120.44	30950	32450	30500	39050	21050	30050	31758.82	0.44	38832	31883	30966	29933	29016	27983	30450	28500	14	9000	100	21030	50	1	13888217	4500	-28.67	89.50	12	2.05	-1130.00	362.00	69500	20230907	-53.38	23900	20231024	35.56	41850	-22.58	20240102	24250	33.61	20240624	69500	-53.38	20230907	23900	35.56	20231024	0.75	N	338220	100	13 억	60500	N	N	0	N	N
167	20240801	110955	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	32150	2100	2	6.99	8016304550	252888	106.92	30950	32400	30500	39050	21050	30050	31699.03	0.44	31762	31883	30966	29933	29016	27983	30450	28500	14	9000	100	21030	50	1	13888217	4465	-28.45	88.81	12	1.82	-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	0.75	N	338220	100	13 억	60500	N	N	0	N	N
168	20240801	100949	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	31750	1700	2	5.66	5266795850	167083	70.64	30950	32200	30500	39050	21050	30050	31522.03	0.44	18666	31883	30966	29933	29016	27983	30450	28500	14	9000	100	21030	50	1	13888217	4410	-28.10	87.71	12	1.20	-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	0.75	N	338220	100	13 억	60500	N	N	0	N	N
169	20240801	090940	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	30700	650	2	2.16	712491650	23175	9.80	30950	31000	30500	39050	21050	30050	30743.98	0.44	967	31883	30966	29933	29016	27983	30450	28500	14	9000	100	21030	50	1	13888217	4264	-27.17	84.81	12	0.17	-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	60500	N	N	0	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History