KissMeData/288980/price/prices-20240701.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

78 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	161122	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1673	-21	5	-1.24	291779261	173945	94.85	1698	1705	1668	2200	1186	1694	1677.51	1.07	49226	1754	1723	1707	1676	1660	1716	1669	173	506	500	1210	1	1	34556562	578	239.00	1.47	12	0.50	7.00	1137.00	3840	20230926	-56.43	1668	20240731	0.30	3265	-48.76	20240402	1668	0.30	20240731	3840	-56.43	20230926	1668	0.30	20240731	5.07	N	288980	500	172 억	371018	N	N	0	N	N
3	20240731	151138	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1694	0	3	0.00	269122644	160528	87.53	1698	1705	1668	2200	1186	1694	1676.48	1.07	46461	1754	1723	1707	1676	1660	1716	1669	173	506	500	1210	1	1	34556562	585	242.00	1.49	12	0.46	7.00	1137.00	3840	20230926	-55.89	1668	20240731	1.56	3265	-48.12	20240402	1668	1.56	20240731	3840	-55.89	20230926	1668	1.56	20240731	5.07	N	288980	500	172 억	371018	N	N	0	N	N
4	20240731	141138	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1675	-19	5	-1.12	252528553	150683	82.17	1698	1698	1668	2200	1186	1694	1675.89	1.07	41826	1754	1723	1707	1676	1660	1716	1669	173	506	500	1210	1	1	34556562	579	239.29	1.47	12	0.44	7.00	1137.00	3840	20230926	-56.38	1668	20240731	0.42	3265	-48.70	20240402	1668	0.42	20240731	3840	-56.38	20230926	1668	0.42	20240731	5.07	N	288980	500	172 억	371018	N	N	0	N	N
5	20240731	131134	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1688	-6	5	-0.35	215849385	128757	70.21	1698	1698	1668	2200	1186	1694	1676.41	1.07	37928	1754	1723	1707	1676	1660	1716	1669	173	506	500	1210	1	1	34556562	583	241.14	1.48	12	0.37	7.00	1137.00	3840	20230926	-56.04	1668	20240731	1.20	3265	-48.30	20240402	1668	1.20	20240731	3840	-56.04	20230926	1668	1.20	20240731	5.07	N	288980	500	172 억	371018	N	N	0	N	N
6	20240731	121132	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1675	-19	5	-1.12	143288031	85590	46.67	1698	1698	1668	2200	1186	1694	1674.12	1.07	8013	1754	1723	1707	1676	1660	1716	1669	173	506	500	1210	1	1	34556562	579	239.29	1.47	12	0.25	7.00	1137.00	3840	20230926	-56.38	1668	20240731	0.42	3265	-48.70	20240402	1668	0.42	20240731	3840	-56.38	20230926	1668	0.42	20240731	5.07	N	288980	500	172 억	371018	N	N	0	N	N
7	20240731	111136	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1670	-24	5	-1.42	123031921	73458	40.06	1698	1698	1668	2200	1186	1694	1674.86	1.07	6641	1754	1723	1707	1676	1660	1716	1669	173	506	500	1210	1	1	34556562	577	238.57	1.47	12	0.21	7.00	1137.00	3840	20230926	-56.51	1668	20240731	0.12	3265	-48.85	20240402	1668	0.12	20240731	3840	-56.51	20230926	1668	0.12	20240731	5.07	N	288980	500	172 억	371018	N	N	0	N	N
8	20240731	101131	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1681	-13	5	-0.77	71269145	42505	23.18	1698	1698	1668	2200	1186	1694	1676.72	1.07	8341	1754	1723	1707	1676	1660	1716	1669	173	506	500	1210	1	1	34556562	581	240.14	1.48	12	0.12	7.00	1137.00	3840	20230926	-56.22	1668	20240731	0.78	3265	-48.51	20240402	1668	0.78	20240731	3840	-56.22	20230926	1668	0.78	20240731	5.07	N	288980	500	172 억	371018	N	N	0	N	N
9	20240731	091132	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1674	-20	5	-1.18	20278080	12018	6.55	1698	1698	1674	2200	1186	1694	1687.31	1.07	-908	1754	1723	1707	1676	1660	1716	1669	173	506	500	1210	1	1	34556562	578	239.14	1.47	12	0.03	7.00	1137.00	3840	20230926	-56.41	1674	20240731	0.00	3265	-48.73	20240402	1674	0.00	20240731	3840	-56.41	20230926	1674	0.00	20240731	5.07	N	288980	500	172 억	371018	N	N	0	N	N
10	20240730	161102	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1694	-45	5	-2.59	299409795	175762	106.06	1721	1738	1691	2260	1218	1739	1703.50	1.28	-70298	1758	1748	1733	1723	1708	1753	1728	173	521	500	1250	1	1	34556562	585	242.00	1.49	12	0.51	7.00	1137.00	3840	20230926	-55.89	1691	20240730	0.18	3265	-48.12	20240402	1691	0.18	20240730	3840	-55.89	20230926	1691	0.18	20240730	5.20	N	288980	500	172 억	441170	N	N	0	N	N
11	20240730	151126	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1694	-45	5	-2.59	293521338	172285	103.96	1721	1738	1691	2260	1218	1739	1703.70	1.28	-69287	1758	1748	1733	1723	1708	1753	1728	173	521	500	1250	1	1	34556562	585	242.00	1.49	12	0.50	7.00	1137.00	3840	20230926	-55.89	1691	20240730	0.18	3265	-48.12	20240402	1691	0.18	20240730	3840	-55.89	20230926	1691	0.18	20240730	5.20	N	288980	500	172 억	441170	N	N	0	N	N
12	20240730	141113	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1695	-44	5	-2.53	258567981	151638	91.50	1721	1738	1691	2260	1218	1739	1705.17	1.28	-64268	1758	1748	1733	1723	1708	1753	1728	173	521	500	1250	1	1	34556562	586	242.14	1.49	12	0.44	7.00	1137.00	3840	20230926	-55.86	1691	20240730	0.24	3265	-48.09	20240402	1691	0.24	20240730	3840	-55.86	20230926	1691	0.24	20240730	5.20	N	288980	500	172 억	441170	N	N	0	N	N
13	20240730	131117	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1697	-42	5	-2.42	222946498	130596	78.80	1721	1738	1691	2260	1218	1739	1707.15	1.28	-64884	1758	1748	1733	1723	1708	1753	1728	173	521	500	1250	1	1	34556562	586	242.43	1.49	12	0.38	7.00	1137.00	3840	20230926	-55.81	1691	20240730	0.35	3265	-48.02	20240402	1691	0.35	20240730	3840	-55.81	20230926	1691	0.35	20240730	5.20	N	288980	500	172 억	441170	N	N	0	N	N
14	20240730	121109	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1704	-35	5	-2.01	172437490	100828	60.84	1721	1738	1696	2260	1218	1739	1710.21	1.28	-49561	1758	1748	1733	1723	1708	1753	1728	173	521	500	1250	1	1	34556562	589	243.43	1.50	12	0.29	7.00	1137.00	3840	20230926	-55.62	1696	20240730	0.47	3265	-47.81	20240402	1696	0.47	20240730	3840	-55.62	20230926	1696	0.47	20240730	5.20	N	288980	500	172 억	441170	N	N	0	N	N
15	20240730	111113	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1707	-32	5	-1.84	167485635	97916	59.08	1721	1738	1696	2260	1218	1739	1710.50	1.28	-49207	1758	1748	1733	1723	1708	1753	1728	173	521	500	1250	1	1	34556562	590	243.86	1.50	12	0.28	7.00	1137.00	3840	20230926	-55.55	1696	20240730	0.65	3265	-47.72	20240402	1696	0.65	20240730	3840	-55.55	20230926	1696	0.65	20240730	5.20	N	288980	500	172 억	441170	N	N	0	N	N
16	20240730	101125	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1704	-35	5	-2.01	119212362	69530	41.95	1721	1738	1700	2260	1218	1739	1714.55	1.28	-43695	1758	1748	1733	1723	1708	1753	1728	173	521	500	1250	1	1	34556562	589	243.43	1.50	12	0.20	7.00	1137.00	3840	20230926	-55.62	1700	20240730	0.24	3265	-47.81	20240402	1700	0.24	20240730	3840	-55.62	20230926	1700	0.24	20240730	5.20	N	288980	500	172 억	441170	N	N	0	N	N
17	20240730	091128	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1736	-3	5	-0.17	14684089	8525	5.14	1721	1738	1721	2260	1218	1739	1722.47	1.28	987	1758	1748	1733	1723	1708	1753	1728	173	521	500	1250	1	1	34556562	600	248.00	1.53	12	0.02	7.00	1137.00	3840	20230926	-54.79	1710	20240725	1.52	3265	-46.83	20240402	1710	1.52	20240725	3840	-54.79	20230926	1710	1.52	20240725	5.20	N	288980	500	172 억	441170	N	N	0	N	N
18	20240729	161102	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1739	21	2	1.22	284196734	164359	95.71	1718	1743	1718	2230	1203	1718	1729.12	0.98	105387	1779	1748	1731	1700	1683	1740	1692	173	512	500	1230	1	1	34556562	601	248.43	1.53	12	0.48	7.00	1137.00	3840	20230926	-54.71	1710	20240725	1.70	3265	-46.74	20240402	1710	1.70	20240725	3840	-54.71	20230926	1710	1.70	20240725	5.31	N	288980	500	172 억	336940	N	N	0	N	N
19	20240729	151118	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1741	23	2	1.34	275357826	159279	92.76	1718	1743	1718	2230	1203	1718	1728.78	0.98	104823	1779	1748	1731	1700	1683	1740	1692	173	512	500	1230	1	1	34556562	602	248.71	1.53	12	0.46	7.00	1137.00	3840	20230926	-54.66	1710	20240725	1.81	3265	-46.68	20240402	1710	1.81	20240725	3840	-54.66	20230926	1710	1.81	20240725	5.31	N	288980	500	172 억	336940	N	N	0	N	N
20	20240729	141126	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1737	19	2	1.11	252770066	146281	85.19	1718	1743	1718	2230	1203	1718	1727.98	0.98	96319	1779	1748	1731	1700	1683	1740	1692	173	512	500	1230	1	1	34556562	600	248.14	1.53	12	0.42	7.00	1137.00	3840	20230926	-54.77	1710	20240725	1.58	3265	-46.80	20240402	1710	1.58	20240725	3840	-54.77	20230926	1710	1.58	20240725	5.31	N	288980	500	172 억	336940	N	N	0	N	N
21	20240729	131122	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1734	16	2	0.93	211273603	122424	71.29	1718	1740	1718	2230	1203	1718	1725.75	0.98	80860	1779	1748	1731	1700	1683	1740	1692	173	512	500	1230	1	1	34556562	599	247.71	1.53	12	0.35	7.00	1137.00	3840	20230926	-54.84	1710	20240725	1.40	3265	-46.89	20240402	1710	1.40	20240725	3840	-54.84	20230926	1710	1.40	20240725	5.31	N	288980	500	172 억	336940	N	N	0	N	N
22	20240729	121122	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1734	16	2	0.93	199804696	115809	67.44	1718	1740	1718	2230	1203	1718	1725.30	0.98	77602	1779	1748	1731	1700	1683	1740	1692	173	512	500	1230	1	1	34556562	599	247.71	1.53	12	0.34	7.00	1137.00	3840	20230926	-54.84	1710	20240725	1.40	3265	-46.89	20240402	1710	1.40	20240725	3840	-54.84	20230926	1710	1.40	20240725	5.31	N	288980	500	172 억	336940	N	N	0	N	N
23	20240729	111110	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1733	15	2	0.87	190038577	110160	64.15	1718	1740	1718	2230	1203	1718	1725.11	0.98	78496	1779	1748	1731	1700	1683	1740	1692	173	512	500	1230	1	1	34556562	599	247.57	1.52	12	0.32	7.00	1137.00	3840	20230926	-54.87	1710	20240725	1.35	3265	-46.92	20240402	1710	1.35	20240725	3840	-54.87	20230926	1710	1.35	20240725	5.31	N	288980	500	172 억	336940	N	N	0	N	N
24	20240729	101108	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1738	20	2	1.16	180158351	104472	60.84	1718	1738	1718	2230	1203	1718	1724.47	0.98	75701	1779	1748	1731	1700	1683	1740	1692	173	512	500	1230	1	1	34556562	601	248.29	1.53	12	0.30	7.00	1137.00	3840	20230926	-54.74	1710	20240725	1.64	3265	-46.77	20240402	1710	1.64	20240725	3840	-54.74	20230926	1710	1.64	20240725	5.31	N	288980	500	172 억	336940	N	N	0	N	N
25	20240729	091106	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1731	13	2	0.76	24012617	13946	8.12	1718	1736	1718	2230	1203	1718	1721.83	0.98	3207	1779	1748	1731	1700	1683	1740	1692	173	512	500	1230	1	1	34556562	598	247.29	1.52	12	0.04	7.00	1137.00	3840	20230926	-54.92	1710	20240725	1.23	3265	-46.98	20240402	1710	1.23	20240725	3840	-54.92	20230926	1710	1.23	20240725	5.31	N	288980	500	172 억	336940	N	N	0	N	N
26	20240726	161050	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1718	-34	5	-1.94	281810211	162645	55.36	1735	1762	1714	2275	1227	1752	1732.80	0.99	-5972	1842	1796	1753	1707	1664	1775	1686	173	523	500	1260	1	1	34556562	594	245.43	1.51	12	0.47	7.00	1137.00	3840	20230926	-55.26	1710	20240725	0.47	3265	-47.38	20240402	1710	0.47	20240725	3840	-55.26	20230926	1710	0.47	20240725	5.34	N	288980	500	172 억	342878	N	N	0	N	N
27	20240726	151102	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1720	-32	5	-1.83	256179877	147740	50.29	1735	1762	1714	2275	1227	1752	1733.99	0.99	2352	1842	1796	1753	1707	1664	1775	1686	173	523	500	1260	1	1	34556562	594	245.71	1.51	12	0.43	7.00	1137.00	3840	20230926	-55.21	1710	20240725	0.58	3265	-47.32	20240402	1710	0.58	20240725	3840	-55.21	20230926	1710	0.58	20240725	5.34	N	288980	500	172 억	342878	N	N	0	N	N
28	20240726	141102	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1724	-28	5	-1.60	213032190	122657	41.75	1735	1762	1724	2275	1227	1752	1736.81	0.99	-3547	1842	1796	1753	1707	1664	1775	1686	173	523	500	1260	1	1	34556562	596	246.29	1.52	12	0.35	7.00	1137.00	3840	20230926	-55.10	1710	20240725	0.82	3265	-47.20	20240402	1710	0.82	20240725	3840	-55.10	20230926	1710	0.82	20240725	5.34	N	288980	500	172 억	342878	N	N	0	N	N
29	20240726	131103	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1735	-17	5	-0.97	156708271	90077	30.66	1735	1762	1728	2275	1227	1752	1739.71	0.99	18511	1842	1796	1753	1707	1664	1775	1686	173	523	500	1260	1	1	34556562	600	247.86	1.53	12	0.26	7.00	1137.00	3840	20230926	-54.82	1710	20240725	1.46	3265	-46.86	20240402	1710	1.46	20240725	3840	-54.82	20230926	1710	1.46	20240725	5.34	N	288980	500	172 억	342878	N	N	0	N	N
30	20240726	121107	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1740	-12	5	-0.68	150161633	86311	29.38	1735	1762	1728	2275	1227	1752	1739.77	0.99	18586	1842	1796	1753	1707	1664	1775	1686	173	523	500	1260	1	1	34556562	601	248.57	1.53	12	0.25	7.00	1137.00	3840	20230926	-54.69	1710	20240725	1.75	3265	-46.71	20240402	1710	1.75	20240725	3840	-54.69	20230926	1710	1.75	20240725	5.34	N	288980	500	172 억	342878	N	N	0	N	N
31	20240726	111108	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1733	-19	5	-1.08	134947824	77548	26.40	1735	1762	1728	2275	1227	1752	1740.18	0.99	14812	1842	1796	1753	1707	1664	1775	1686	173	523	500	1260	1	1	34556562	599	247.57	1.52	12	0.22	7.00	1137.00	3840	20230926	-54.87	1710	20240725	1.35	3265	-46.92	20240402	1710	1.35	20240725	3840	-54.87	20230926	1710	1.35	20240725	5.34	N	288980	500	172 억	342878	N	N	0	N	N
32	20240726	101100	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1740	-12	5	-0.68	105452355	60524	20.60	1735	1762	1731	2275	1227	1752	1742.32	0.99	11661	1842	1796	1753	1707	1664	1775	1686	173	523	500	1260	1	1	34556562	601	248.57	1.53	12	0.18	7.00	1137.00	3840	20230926	-54.69	1710	20240725	1.75	3265	-46.71	20240402	1710	1.75	20240725	3840	-54.69	20230926	1710	1.75	20240725	5.34	N	288980	500	172 억	342878	N	N	0	N	N
33	20240726	091100	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1742	-10	5	-0.57	61293846	35235	11.99	1735	1762	1735	2275	1227	1752	1739.57	0.99	9688	1842	1796	1753	1707	1664	1775	1686	173	523	500	1260	1	1	34556562	602	248.86	1.53	12	0.10	7.00	1137.00	3840	20230926	-54.64	1710	20240725	1.87	3265	-46.65	20240402	1710	1.87	20240725	3840	-54.64	20230926	1710	1.87	20240725	5.34	N	288980	500	172 억	342878	N	N	0	N	N
34	20240725	161058	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1752	-51	5	-2.83	509641585	293499	205.37	1756	1799	1710	2340	1263	1803	1736.36	0.77	72384	1862	1832	1805	1775	1748	1847	1790	173	537	500	1290	1	1	34556562	605	250.29	1.54	12	0.85	7.00	1137.00	3840	20230926	-54.38	1710	20240725	2.46	3265	-46.34	20240402	1710	2.46	20240725	3840	-54.38	20230926	1710	2.46	20240725	5.40	N	288980	500	172 억	265702	N	N	0	N	N
35	20240725	151110	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1755	-48	5	-2.66	493231045	284136	198.82	1756	1799	1710	2340	1263	1803	1735.90	0.77	73306	1862	1832	1805	1775	1748	1847	1790	173	537	500	1290	1	1	34556562	606	250.71	1.54	12	0.82	7.00	1137.00	3840	20230926	-54.30	1710	20240725	2.63	3265	-46.25	20240402	1710	2.63	20240725	3840	-54.30	20230926	1710	2.63	20240725	5.40	N	288980	500	172 억	265702	N	N	0	N	N
36	20240725	141106	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1756	-47	5	-2.61	459376145	264913	185.37	1756	1799	1710	2340	1263	1803	1734.06	0.77	71438	1862	1832	1805	1775	1748	1847	1790	173	537	500	1290	1	1	34556562	607	250.86	1.54	12	0.77	7.00	1137.00	3840	20230926	-54.27	1710	20240725	2.69	3265	-46.22	20240402	1710	2.69	20240725	3840	-54.27	20230926	1710	2.69	20240725	5.40	N	288980	500	172 억	265702	N	N	0	N	N
37	20240725	131059	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1755	-48	5	-2.66	446187788	257395	180.11	1756	1799	1710	2340	1263	1803	1733.47	0.77	68588	1862	1832	1805	1775	1748	1847	1790	173	537	500	1290	1	1	34556562	606	250.71	1.54	12	0.74	7.00	1137.00	3840	20230926	-54.30	1710	20240725	2.63	3265	-46.25	20240402	1710	2.63	20240725	3840	-54.30	20230926	1710	2.63	20240725	5.40	N	288980	500	172 억	265702	N	N	0	N	N
38	20240725	121105	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1745	-58	5	-3.22	432431576	249545	174.61	1756	1799	1710	2340	1263	1803	1732.88	0.77	65282	1862	1832	1805	1775	1748	1847	1790	173	537	500	1290	1	1	34556562	603	249.29	1.53	12	0.72	7.00	1137.00	3840	20230926	-54.56	1710	20240725	2.05	3265	-46.55	20240402	1710	2.05	20240725	3840	-54.56	20230926	1710	2.05	20240725	5.40	N	288980	500	172 억	265702	N	N	0	N	N
39	20240725	111102	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1729	-74	5	-4.10	329510284	190357	133.20	1756	1799	1710	2340	1263	1803	1731.01	0.77	19113	1862	1832	1805	1775	1748	1847	1790	173	537	500	1290	1	1	34556562	597	247.00	1.52	12	0.55	7.00	1137.00	3840	20230926	-54.97	1710	20240725	1.11	3265	-47.04	20240402	1710	1.11	20240725	3840	-54.97	20230926	1710	1.11	20240725	5.40	N	288980	500	172 억	265702	N	N	0	N	N
40	20240725	101055	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1722	-81	5	-4.49	192418121	110642	77.42	1756	1799	1719	2340	1263	1803	1739.11	0.77	-27522	1862	1832	1805	1775	1748	1847	1790	173	537	500	1290	1	1	34556562	595	246.00	1.51	12	0.32	7.00	1137.00	3840	20230926	-55.16	1719	20240725	0.17	3265	-47.26	20240402	1719	0.17	20240725	3840	-55.16	20230926	1719	0.17	20240725	5.40	N	288980	500	172 억	265702	N	N	0	N	N
41	20240725	091051	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1762	-41	5	-2.27	39001070	22153	15.50	1756	1799	1755	2340	1263	1803	1760.53	0.77	-4921	1862	1832	1805	1775	1748	1847	1790	173	537	500	1290	1	1	34556562	609	251.71	1.55	12	0.06	7.00	1137.00	3840	20230926	-54.11	1755	20240725	0.40	3265	-46.03	20240402	1755	0.40	20240725	3840	-54.11	20230926	1755	0.40	20240725	5.40	N	288980	500	172 억	265702	N	N	0	N	N
42	20240724	161050	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1803	5	2	0.28	256593323	142314	103.04	1781	1835	1778	2335	1259	1798	1803.01	0.65	40196	1830	1813	1796	1779	1762	1822	1788	173	537	500	1290	1	1	34556562	623	257.57	1.59	12	0.41	7.00	1137.00	3840	20230926	-53.05	1778	20240724	1.41	3265	-44.78	20240402	1778	1.41	20240724	3840	-53.05	20230926	1778	1.41	20240724	5.33	N	288980	500	172 억	225427	N	N	0	N	N
43	20240724	151107	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1808	10	2	0.56	225343173	125004	90.51	1781	1835	1778	2335	1259	1798	1802.69	0.65	50100	1830	1813	1796	1779	1762	1822	1788	173	537	500	1290	1	1	34556562	625	258.29	1.59	12	0.36	7.00	1137.00	3840	20230926	-52.92	1778	20240724	1.69	3265	-44.62	20240402	1778	1.69	20240724	3840	-52.92	20230926	1778	1.69	20240724	5.33	N	288980	500	172 억	225427	N	N	0	N	N
44	20240724	141101	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1806	8	2	0.44	218999999	121490	87.96	1781	1835	1778	2335	1259	1798	1802.62	0.65	49192	1830	1813	1796	1779	1762	1822	1788	173	537	500	1290	1	1	34556562	624	258.00	1.59	12	0.35	7.00	1137.00	3840	20230926	-52.97	1778	20240724	1.57	3265	-44.69	20240402	1778	1.57	20240724	3840	-52.97	20230926	1778	1.57	20240724	5.33	N	288980	500	172 억	225427	N	N	0	N	N
45	20240724	131106	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1808	10	2	0.56	191740805	106409	77.04	1781	1835	1778	2335	1259	1798	1801.92	0.65	53631	1830	1813	1796	1779	1762	1822	1788	173	537	500	1290	1	1	34556562	625	258.29	1.59	12	0.31	7.00	1137.00	3840	20230926	-52.92	1778	20240724	1.69	3265	-44.62	20240402	1778	1.69	20240724	3840	-52.92	20230926	1778	1.69	20240724	5.33	N	288980	500	172 억	225427	N	N	0	N	N
46	20240724	121104	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1810	12	2	0.67	177272028	98409	71.25	1781	1835	1778	2335	1259	1798	1801.38	0.65	53316	1830	1813	1796	1779	1762	1822	1788	173	537	500	1290	1	1	34556562	625	258.57	1.59	12	0.28	7.00	1137.00	3840	20230926	-52.86	1778	20240724	1.80	3265	-44.56	20240402	1778	1.80	20240724	3840	-52.86	20230926	1778	1.80	20240724	5.33	N	288980	500	172 억	225427	N	N	0	N	N
47	20240724	111102	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1811	13	2	0.72	157364212	87383	63.27	1781	1835	1778	2335	1259	1798	1800.86	0.65	51306	1830	1813	1796	1779	1762	1822	1788	173	537	500	1290	1	1	34556562	626	258.71	1.59	12	0.25	7.00	1137.00	3840	20230926	-52.84	1778	20240724	1.86	3265	-44.53	20240402	1778	1.86	20240724	3840	-52.84	20230926	1778	1.86	20240724	5.33	N	288980	500	172 억	225427	N	N	0	N	N
48	20240724	101129	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1824	26	2	1.45	130154799	72431	52.44	1781	1835	1778	2335	1259	1798	1796.95	0.65	49853	1830	1813	1796	1779	1762	1822	1788	173	537	500	1290	1	1	34556562	630	260.57	1.60	12	0.21	7.00	1137.00	3840	20230926	-52.50	1778	20240724	2.59	3265	-44.13	20240402	1778	2.59	20240724	3840	-52.50	20230926	1778	2.59	20240724	5.33	N	288980	500	172 억	225427	N	N	0	N	N
49	20240724	091052	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1798	0	3	0.00	61766515	34660	25.10	1781	1805	1778	2335	1259	1798	1782.07	0.65	20625	1830	1813	1796	1779	1762	1822	1788	173	537	500	1290	1	1	34556562	621	256.86	1.58	12	0.10	7.00	1137.00	3840	20230926	-53.18	1778	20240724	1.12	3265	-44.93	20240402	1778	1.12	20240724	3840	-53.18	20230926	1778	1.12	20240724	5.33	N	288980	500	172 억	225427	N	N	0	N	N
50	20240723	161045	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1798	9	2	0.50	244199390	135870	80.07	1780	1813	1779	2325	1253	1789	1797.30	0.51	50559	1873	1830	1805	1762	1737	1818	1750	173	536	500	1280	1	1	34556562	621	256.86	1.58	12	0.39	7.00	1137.00	3840	20230926	-53.18	1779	20240723	1.07	3265	-44.93	20240402	1779	1.07	20240723	3840	-53.18	20230926	1779	1.07	20240723	5.35	N	288980	500	172 억	175183	N	N	0	N	N
51	20240723	151111	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1799	10	2	0.56	227301026	126484	74.54	1780	1813	1779	2325	1253	1789	1797.07	0.51	47675	1873	1830	1805	1762	1737	1818	1750	173	536	500	1280	1	1	34556562	622	257.00	1.58	12	0.37	7.00	1137.00	3840	20230926	-53.15	1779	20240723	1.12	3265	-44.90	20240402	1779	1.12	20240723	3840	-53.15	20230926	1779	1.12	20240723	5.35	N	288980	500	172 억	175183	N	N	0	N	N
52	20240723	141047	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1806	17	2	0.95	173340375	96642	56.95	1780	1811	1779	2325	1253	1789	1793.63	0.51	26710	1873	1830	1805	1762	1737	1818	1750	173	536	500	1280	1	1	34556562	624	258.00	1.59	12	0.28	7.00	1137.00	3840	20230926	-52.97	1779	20240723	1.52	3265	-44.69	20240402	1779	1.52	20240723	3840	-52.97	20230926	1779	1.52	20240723	5.35	N	288980	500	172 억	175183	N	N	0	N	N
53	20240723	131043	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1801	12	2	0.67	159079090	88739	52.30	1780	1811	1779	2325	1253	1789	1792.66	0.51	22228	1873	1830	1805	1762	1737	1818	1750	173	536	500	1280	1	1	34556562	622	257.29	1.58	12	0.26	7.00	1137.00	3840	20230926	-53.10	1779	20240723	1.24	3265	-44.84	20240402	1779	1.24	20240723	3840	-53.10	20230926	1779	1.24	20240723	5.35	N	288980	500	172 억	175183	N	N	0	N	N
54	20240723	121052	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1799	10	2	0.56	145323049	81093	47.79	1780	1811	1779	2325	1253	1789	1792.05	0.51	17160	1873	1830	1805	1762	1737	1818	1750	173	536	500	1280	1	1	34556562	622	257.00	1.58	12	0.23	7.00	1137.00	3840	20230926	-53.15	1779	20240723	1.12	3265	-44.90	20240402	1779	1.12	20240723	3840	-53.15	20230926	1779	1.12	20240723	5.35	N	288980	500	172 억	175183	N	N	0	N	N
55	20240723	111051	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1781	-8	5	-0.45	111391415	62142	36.62	1780	1811	1779	2325	1253	1789	1792.53	0.51	7328	1873	1830	1805	1762	1737	1818	1750	173	536	500	1280	1	1	34556562	615	254.43	1.57	12	0.18	7.00	1137.00	3840	20230926	-53.62	1779	20240723	0.11	3265	-45.45	20240402	1779	0.11	20240723	3840	-53.62	20230926	1779	0.11	20240723	5.35	N	288980	500	172 억	175183	N	N	0	N	N
56	20240723	101044	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1800	11	2	0.61	64692107	35994	21.21	1780	1811	1780	2325	1253	1789	1797.30	0.51	14176	1873	1830	1805	1762	1737	1818	1750	173	536	500	1280	1	1	34556562	622	257.14	1.58	12	0.10	7.00	1137.00	3840	20230926	-53.12	1780	20240723	1.12	3265	-44.87	20240402	1780	1.12	20240723	3840	-53.12	20230926	1780	1.12	20240723	5.35	N	288980	500	172 억	175183	N	N	0	N	N
57	20240723	091057	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1804	15	2	0.84	23120683	12832	7.56	1780	1811	1780	2325	1253	1789	1801.80	0.51	8690	1873	1830	1805	1762	1737	1818	1750	173	536	500	1280	1	1	34556562	623	257.71	1.59	12	0.04	7.00	1137.00	3840	20230926	-53.02	1780	20240723	1.35	3265	-44.75	20240402	1780	1.35	20240723	3840	-53.02	20230926	1780	1.35	20240723	5.35	N	288980	500	172 억	175183	N	N	0	N	N
58	20240722	161039	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1789	-45	5	-2.45	303220638	168491	98.71	1820	1848	1780	2380	1284	1834	1799.63	0.63	-43869	1866	1850	1833	1817	1800	1841	1808	173	546	500	1320	1	1	34556562	618	255.57	1.57	12	0.49	7.00	1137.00	3840	20230926	-53.41	1780	20240722	0.51	3265	-45.21	20240402	1780	0.51	20240722	3840	-53.41	20230926	1780	0.51	20240722	5.39	N	288980	500	172 억	218677	N	N	0	N	N
59	20240722	151049	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1780	-54	5	-2.94	276213437	153351	89.84	1820	1848	1780	2380	1284	1834	1801.18	0.63	-44870	1866	1850	1833	1817	1800	1841	1808	173	546	500	1320	1	1	34556562	615	254.29	1.57	12	0.44	7.00	1137.00	3840	20230926	-53.65	1780	20240722	0.00	3265	-45.48	20240402	1780	0.00	20240722	3840	-53.65	20230926	1780	0.00	20240722	5.39	N	288980	500	172 억	218677	N	N	0	N	N
60	20240722	141056	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1787	-47	5	-2.56	237922242	131891	77.27	1820	1848	1784	2380	1284	1834	1803.93	0.63	-48199	1866	1850	1833	1817	1800	1841	1808	173	546	500	1320	1	1	34556562	618	255.29	1.57	12	0.38	7.00	1137.00	3840	20230926	-53.46	1784	20240722	0.17	3265	-45.27	20240402	1784	0.17	20240722	3840	-53.46	20230926	1784	0.17	20240722	5.39	N	288980	500	172 억	218677	N	N	0	N	N
61	20240722	131051	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1789	-45	5	-2.45	223250237	123691	72.47	1820	1848	1784	2380	1284	1834	1804.90	0.63	-48601	1866	1850	1833	1817	1800	1841	1808	173	546	500	1320	1	1	34556562	618	255.57	1.57	12	0.36	7.00	1137.00	3840	20230926	-53.41	1784	20240722	0.28	3265	-45.21	20240402	1784	0.28	20240722	3840	-53.41	20230926	1784	0.28	20240722	5.39	N	288980	500	172 억	218677	N	N	0	N	N
62	20240722	121047	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1788	-46	5	-2.51	199255564	110265	64.60	1820	1848	1785	2380	1284	1834	1807.06	0.63	-44069	1866	1850	1833	1817	1800	1841	1808	173	546	500	1320	1	1	34556562	618	255.43	1.57	12	0.32	7.00	1137.00	3840	20230926	-53.44	1785	20240722	0.17	3265	-45.24	20240402	1785	0.17	20240722	3840	-53.44	20230926	1785	0.17	20240722	5.39	N	288980	500	172 억	218677	N	N	0	N	N
63	20240722	111047	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1791	-43	5	-2.34	159518384	88069	51.60	1820	1848	1791	2380	1284	1834	1811.29	0.63	-38261	1866	1850	1833	1817	1800	1841	1808	173	546	500	1320	1	1	34556562	619	255.86	1.58	12	0.25	7.00	1137.00	3840	20230926	-53.36	1791	20240722	0.00	3265	-45.15	20240402	1791	0.00	20240722	3840	-53.36	20230926	1791	0.00	20240722	5.39	N	288980	500	172 억	218677	N	N	0	N	N
64	20240722	101047	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1814	-20	5	-1.09	101130472	55611	32.58	1820	1848	1806	2380	1284	1834	1818.53	0.63	-21385	1866	1850	1833	1817	1800	1841	1808	173	546	500	1320	1	1	34556562	627	259.14	1.60	12	0.16	7.00	1137.00	3840	20230926	-52.76	1806	20240722	0.44	3265	-44.44	20240402	1806	0.44	20240722	3840	-52.76	20230926	1806	0.44	20240722	5.39	N	288980	500	172 억	218677	N	N	0	N	N
65	20240722	091050	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1832	-2	5	-0.11	13297181	7249	4.25	1820	1848	1820	2380	1284	1834	1834.35	0.63	1941	1866	1850	1833	1817	1800	1841	1808	173	546	500	1320	1	1	34556562	633	261.71	1.61	12	0.02	7.00	1137.00	3840	20230926	-52.29	1813	20240718	1.05	3265	-43.89	20240402	1813	1.05	20240718	3840	-52.29	20230926	1813	1.05	20240718	5.39	N	288980	500	172 억	218677	N	N	0	N	N
66	20240719	161020	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1834	-12	5	-0.65	304160398	166317	84.27	1842	1849	1816	2395	1293	1846	1828.60	0.51	42392	1882	1863	1838	1819	1794	1851	1807	173	549	500	1320	1	1	34556562	634	262.00	1.61	12	0.48	7.00	1137.00	3840	20230926	-52.24	1813	20240718	1.16	3265	-43.83	20240402	1813	1.16	20240718	3840	-52.24	20230926	1813	1.16	20240718	5.36	N	288980	500	172 억	175886	N	N	0	N	N
67	20240719	151032	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1843	-3	5	-0.16	286268756	156554	79.33	1842	1849	1816	2395	1293	1846	1828.56	0.51	41960	1882	1863	1838	1819	1794	1851	1807	173	549	500	1320	1	1	34556562	637	263.29	1.62	12	0.45	7.00	1137.00	3840	20230926	-52.01	1813	20240718	1.65	3265	-43.55	20240402	1813	1.65	20240718	3840	-52.01	20230926	1813	1.65	20240718	5.36	N	288980	500	172 억	175886	N	N	0	N	N
68	20240719	141034	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1831	-15	5	-0.81	196853987	108031	54.74	1842	1842	1816	2395	1293	1846	1822.20	0.51	4862	1882	1863	1838	1819	1794	1851	1807	173	549	500	1320	1	1	34556562	633	261.57	1.61	12	0.31	7.00	1137.00	3840	20230926	-52.32	1813	20240718	0.99	3265	-43.92	20240402	1813	0.99	20240718	3840	-52.32	20230926	1813	0.99	20240718	5.36	N	288980	500	172 억	175886	N	N	0	N	N
69	20240719	131025	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1818	-28	5	-1.52	161813406	88822	45.01	1842	1842	1816	2395	1293	1846	1821.77	0.51	-4771	1882	1863	1838	1819	1794	1851	1807	173	549	500	1320	1	1	34556562	628	259.71	1.60	12	0.26	7.00	1137.00	3840	20230926	-52.66	1813	20240718	0.28	3265	-44.32	20240402	1813	0.28	20240718	3840	-52.66	20230926	1813	0.28	20240718	5.36	N	288980	500	172 억	175886	N	N	0	N	N
70	20240719	121022	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1817	-29	5	-1.57	129132827	70861	35.90	1842	1842	1816	2395	1293	1846	1822.34	0.51	-6789	1882	1863	1838	1819	1794	1851	1807	173	549	500	1320	1	1	34556562	628	259.57	1.60	12	0.21	7.00	1137.00	3840	20230926	-52.68	1813	20240718	0.22	3265	-44.35	20240402	1813	0.22	20240718	3840	-52.68	20230926	1813	0.22	20240718	5.36	N	288980	500	172 억	175886	N	N	0	N	N
71	20240719	111035	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1820	-26	5	-1.41	95911235	52590	26.65	1842	1842	1818	2395	1293	1846	1823.75	0.51	-7922	1882	1863	1838	1819	1794	1851	1807	173	549	500	1320	1	1	34556562	629	260.00	1.60	12	0.15	7.00	1137.00	3840	20230926	-52.60	1813	20240718	0.39	3265	-44.26	20240402	1813	0.39	20240718	3840	-52.60	20230926	1813	0.39	20240718	5.36	N	288980	500	172 억	175886	N	N	0	N	N
72	20240719	101013	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1831	-15	5	-0.81	59173106	32411	16.42	1842	1842	1818	2395	1293	1846	1825.71	0.51	-1000	1882	1863	1838	1819	1794	1851	1807	173	549	500	1320	1	1	34556562	633	261.57	1.61	12	0.09	7.00	1137.00	3840	20230926	-52.32	1813	20240718	0.99	3265	-43.92	20240402	1813	0.99	20240718	3840	-52.32	20230926	1813	0.99	20240718	5.36	N	288980	500	172 억	175886	N	N	0	N	N
73	20240719	091037	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1818	-28	5	-1.52	26253258	14344	7.27	1842	1842	1818	2395	1293	1846	1830.26	0.51	-9335	1882	1863	1838	1819	1794	1851	1807	173	549	500	1320	1	1	34556562	628	259.71	1.60	12	0.04	7.00	1137.00	3840	20230926	-52.66	1813	20240718	0.28	3265	-44.32	20240402	1813	0.28	20240718	3840	-52.66	20230926	1813	0.28	20240718	5.36	N	288980	500	172 억	175886	N	N	0	N	N
74	20240718	161014	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1846	-10	5	-0.54	353775624	193186	126.14	1856	1857	1813	2410	1300	1856	1831.27	0.37	49673	1972	1914	1865	1807	1758	1889	1782	173	554	500	1330	1	1	34556562	638	263.71	1.62	12	0.56	7.00	1137.00	3840	20230926	-51.93	1813	20240718	1.82	3265	-43.46	20240402	1813	1.82	20240718	3840	-51.93	20230926	1813	1.82	20240718	5.29	N	288980	500	172 억	126934	N	N	0	N	N
75	20240718	151024	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1840	-16	5	-0.86	321007545	175424	114.54	1856	1857	1813	2410	1300	1856	1829.90	0.37	34945	1972	1914	1865	1807	1758	1889	1782	173	554	500	1330	1	1	34556562	636	262.86	1.62	12	0.51	7.00	1137.00	3840	20230926	-52.08	1813	20240718	1.49	3265	-43.64	20240402	1813	1.49	20240718	3840	-52.08	20230926	1813	1.49	20240718	5.29	N	288980	500	172 억	126934	N	N	0	N	N
76	20240718	141016	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1833	-23	5	-1.24	246557895	134810	88.02	1856	1857	1813	2410	1300	1856	1828.93	0.37	22161	1972	1914	1865	1807	1758	1889	1782	173	554	500	1330	1	1	34556562	633	261.86	1.61	12	0.39	7.00	1137.00	3840	20230926	-52.27	1813	20240718	1.10	3265	-43.86	20240402	1813	1.10	20240718	3840	-52.27	20230926	1813	1.10	20240718	5.29	N	288980	500	172 억	126934	N	N	0	N	N
77	20240718	131017	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1839	-17	5	-0.92	226003731	123611	80.71	1856	1857	1813	2410	1300	1856	1828.35	0.37	23736	1972	1914	1865	1807	1758	1889	1782	173	554	500	1330	1	1	34556562	635	262.71	1.62	12	0.36	7.00	1137.00	3840	20230926	-52.11	1813	20240718	1.43	3265	-43.68	20240402	1813	1.43	20240718	3840	-52.11	20230926	1813	1.43	20240718	5.29	N	288980	500	172 억	126934	N	N	0	N	N
78	20240718	121018	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1833	-23	5	-1.24	180698830	98963	64.62	1856	1857	1813	2410	1300	1856	1825.92	0.37	5932	1972	1914	1865	1807	1758	1889	1782	173	554	500	1330	1	1	34556562	633	261.86	1.61	12	0.29	7.00	1137.00	3840	20230926	-52.27	1813	20240718	1.10	3265	-43.86	20240402	1813	1.10	20240718	3840	-52.27	20230926	1813	1.10	20240718	5.29	N	288980	500	172 억	126934	N	N	0	N	N
79	20240718	111025	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1829	-27	5	-1.45	145282827	79601	51.98	1856	1857	1813	2410	1300	1856	1825.14	0.37	6302	1972	1914	1865	1807	1758	1889	1782	173	554	500	1330	1	1	34556562	632	261.29	1.61	12	0.23	7.00	1137.00	3840	20230926	-52.37	1813	20240718	0.88	3265	-43.98	20240402	1813	0.88	20240718	3840	-52.37	20230926	1813	0.88	20240718	5.29	N	288980	500	172 억	126934	N	N	0	N	N
80	20240718	101025	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1823	-33	5	-1.78	120858647	66194	43.22	1856	1857	1813	2410	1300	1856	1825.82	0.37	423	1972	1914	1865	1807	1758	1889	1782	173	554	500	1330	1	1	34556562	630	260.43	1.60	12	0.19	7.00	1137.00	3840	20230926	-52.53	1813	20240718	0.55	3265	-44.17	20240402	1813	0.55	20240718	3840	-52.53	20230926	1813	0.55	20240718	5.29	N	288980	500	172 억	126934	N	N	0	N	N
81	20240718	091025	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1828	-28	5	-1.51	18130708	9826	6.42	1856	1856	1827	2410	1300	1856	1845.18	0.37	-3075	1972	1914	1865	1807	1758	1889	1782	173	554	500	1330	1	1	34556562	632	261.14	1.61	12	0.03	7.00	1137.00	3840	20230926	-52.40	1816	20240717	0.66	3265	-44.01	20240402	1816	0.66	20240717	3840	-52.40	20230926	1816	0.66	20240717	5.29	N	288980	500	172 억	126934	N	N	0	N	N
82	20240717	161109	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1856	-47	5	-2.47	282814131	149743	79.13	1895	1923	1816	2470	1333	1903	1888.83	0.45	-27627	1963	1933	1899	1869	1835	1916	1852	173	567	500	1370	1	1	34556562	641	265.14	1.63	12	0.43	7.00	1137.00	3840	20230926	-51.67	1816	20240717	2.20	3265	-43.15	20240402	1816	2.20	20240717	3840	-51.67	20230926	1816	2.20	20240717	5.18	N	288980	500	172 억	154544	N	N	0	N	N
83	20240717	151115	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1865	-38	5	-2.00	268537313	142064	75.07	1895	1923	1816	2470	1333	1903	1890.26	0.45	-27234	1963	1933	1899	1869	1835	1916	1852	173	567	500	1370	1	1	34556562	644	266.43	1.64	12	0.41	7.00	1137.00	3840	20230926	-51.43	1816	20240717	2.70	3265	-42.88	20240402	1816	2.70	20240717	3840	-51.43	20230926	1816	2.70	20240717	5.18	N	288980	500	172 억	154544	N	N	0	N	N
84	20240717	141112	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1895	-8	5	-0.42	210618702	111217	58.77	1895	1923	1816	2470	1333	1903	1893.76	0.45	-13567	1963	1933	1899	1869	1835	1916	1852	173	567	500	1370	1	1	34556562	655	270.71	1.67	12	0.32	7.00	1137.00	3840	20230926	-50.65	1816	20240717	4.35	3265	-41.96	20240402	1816	4.35	20240717	3840	-50.65	20230926	1816	4.35	20240717	5.18	N	288980	500	172 억	154544	N	N	0	N	N
85	20240717	131109	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1917	14	2	0.74	123906049	65095	34.40	1895	1923	1895	2470	1333	1903	1903.46	0.45	-11535	1963	1933	1899	1869	1835	1916	1852	173	567	500	1370	1	1	34556562	662	273.86	1.69	12	0.19	7.00	1137.00	3840	20230926	-50.08	1865	20240716	2.79	3265	-41.29	20240402	1865	2.79	20240716	3840	-50.08	20230926	1865	2.79	20240716	5.18	N	288980	500	172 억	154544	N	N	0	N	N
86	20240717	121111	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1904	1	2	0.05	104968824	55156	29.15	1895	1923	1895	2470	1333	1903	1903.13	0.45	-11314	1963	1933	1899	1869	1835	1916	1852	173	567	500	1370	1	1	34556562	658	272.00	1.67	12	0.16	7.00	1137.00	3840	20230926	-50.42	1865	20240716	2.09	3265	-41.68	20240402	1865	2.09	20240716	3840	-50.42	20230926	1865	2.09	20240716	5.18	N	288980	500	172 억	154544	N	N	0	N	N
87	20240717	111112	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1902	-1	5	-0.05	88722215	46608	24.63	1895	1923	1895	2470	1333	1903	1903.58	0.45	-6346	1963	1933	1899	1869	1835	1916	1852	173	567	500	1370	1	1	34556562	657	271.71	1.67	12	0.13	7.00	1137.00	3840	20230926	-50.47	1865	20240716	1.98	3265	-41.75	20240402	1865	1.98	20240716	3840	-50.47	20230926	1865	1.98	20240716	5.18	N	288980	500	172 억	154544	N	N	0	N	N
88	20240717	101115	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1909	6	2	0.32	29885279	15625	8.26	1895	1923	1895	2470	1333	1903	1912.66	0.45	5178	1963	1933	1899	1869	1835	1916	1852	173	567	500	1370	1	1	34556562	660	272.71	1.68	12	0.05	7.00	1137.00	3840	20230926	-50.29	1865	20240716	2.36	3265	-41.53	20240402	1865	2.36	20240716	3840	-50.29	20230926	1865	2.36	20240716	5.18	N	288980	500	172 억	154544	N	N	0	N	N
89	20240717	090907	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1916	13	2	0.68	10822461	5666	2.99	1895	1920	1895	2470	1333	1903	1910.07	0.45	3985	1963	1933	1899	1869	1835	1916	1852	173	567	500	1370	1	1	34556562	662	273.71	1.69	12	0.02	7.00	1137.00	3840	20230926	-50.10	1865	20240716	2.73	3265	-41.32	20240402	1865	2.73	20240716	3840	-50.10	20230926	1865	2.73	20240716	5.18	N	288980	500	172 억	154544	N	N	0	N	N
90	20240716	161113	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1903	-27	5	-1.40	360562138	189009	138.52	1910	1929	1865	2505	1351	1930	1907.65	0.40	16970	1953	1941	1918	1906	1883	1947	1912	173	575	500	1380	1	1	34556562	658	271.86	1.67	12	0.55	7.00	1137.00	3840	20230926	-50.44	1865	20240716	2.04	3265	-41.72	20240402	1865	2.04	20240716	3840	-50.44	20230926	1865	2.04	20240716	5.17	N	288980	500	172 억	137441	N	N	0	N	N
91	20240716	151126	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1908	-22	5	-1.14	353065400	185071	135.64	1910	1929	1865	2505	1351	1930	1907.73	0.40	16406	1953	1941	1918	1906	1883	1947	1912	173	575	500	1380	1	1	34556562	659	272.57	1.68	12	0.54	7.00	1137.00	3840	20230926	-50.31	1865	20240716	2.31	3265	-41.56	20240402	1865	2.31	20240716	3840	-50.31	20230926	1865	2.31	20240716	5.17	N	288980	500	172 억	137441	N	N	0	N	N
92	20240716	141120	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1910	-20	5	-1.04	287862881	150814	110.53	1910	1929	1865	2505	1351	1930	1908.73	0.40	8840	1953	1941	1918	1906	1883	1947	1912	173	575	500	1380	1	1	34556562	660	272.86	1.68	12	0.44	7.00	1137.00	3840	20230926	-50.26	1865	20240716	2.41	3265	-41.50	20240402	1865	2.41	20240716	3840	-50.26	20230926	1865	2.41	20240716	5.17	N	288980	500	172 억	137441	N	N	0	N	N
93	20240716	131120	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1910	-20	5	-1.04	241060343	126395	92.64	1910	1929	1865	2505	1351	1930	1907.20	0.40	-11603	1953	1941	1918	1906	1883	1947	1912	173	575	500	1380	1	1	34556562	660	272.86	1.68	12	0.37	7.00	1137.00	3840	20230926	-50.26	1865	20240716	2.41	3265	-41.50	20240402	1865	2.41	20240716	3840	-50.26	20230926	1865	2.41	20240716	5.17	N	288980	500	172 억	137441	N	N	0	N	N
94	20240716	121118	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1905	-25	5	-1.30	224709465	117820	86.35	1910	1929	1865	2505	1351	1930	1907.22	0.40	-15629	1953	1941	1918	1906	1883	1947	1912	173	575	500	1380	1	1	34556562	658	272.14	1.68	12	0.34	7.00	1137.00	3840	20230926	-50.39	1865	20240716	2.14	3265	-41.65	20240402	1865	2.14	20240716	3840	-50.39	20230926	1865	2.14	20240716	5.17	N	288980	500	172 억	137441	N	N	0	N	N
95	20240716	111119	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1906	-24	5	-1.24	190180189	99648	73.03	1910	1929	1865	2505	1351	1930	1908.52	0.40	-25217	1953	1941	1918	1906	1883	1947	1912	173	575	500	1380	1	1	34556562	659	272.29	1.68	12	0.29	7.00	1137.00	3840	20230926	-50.36	1865	20240716	2.20	3265	-41.62	20240402	1865	2.20	20240716	3840	-50.36	20230926	1865	2.20	20240716	5.17	N	288980	500	172 억	137441	N	N	0	N	N
96	20240716	101119	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1915	-15	5	-0.78	106023449	55355	40.57	1910	1929	1910	2505	1351	1930	1915.33	0.40	-16918	1953	1941	1918	1906	1883	1947	1912	173	575	500	1380	1	1	34556562	662	273.57	1.68	12	0.16	7.00	1137.00	3840	20230926	-50.13	1877	20240705	2.02	3265	-41.35	20240402	1877	2.02	20240705	3840	-50.13	20230926	1877	2.02	20240705	5.17	N	288980	500	172 억	137441	N	N	0	N	N
97	20240716	091118	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1912	-18	5	-0.93	17022575	8905	6.53	1910	1929	1910	2505	1351	1930	1911.55	0.40	-391	1953	1941	1918	1906	1883	1947	1912	173	575	500	1380	1	1	34556562	661	273.14	1.68	12	0.03	7.00	1137.00	3840	20230926	-50.21	1877	20240705	1.86	3265	-41.44	20240402	1877	1.86	20240705	3840	-50.21	20230926	1877	1.86	20240705	5.17	N	288980	500	172 억	137441	N	N	0	N	N
98	20240715	161101	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1930	15	2	0.78	259499120	135939	115.60	1915	1930	1895	2485	1341	1915	1908.94	0.32	25747	1951	1933	1922	1904	1893	1927	1898	173	570	500	1370	1	1	34556562	667	275.71	1.70	12	0.39	7.00	1137.00	3840	20230926	-49.74	1877	20240705	2.82	3265	-40.89	20240402	1877	2.82	20240705	3840	-49.74	20230926	1877	2.82	20240705	5.16	N	288980	500	172 억	111827	N	N	0	N	N
99	20240715	151109	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1925	10	2	0.52	242249338	126979	107.98	1915	1927	1895	2485	1341	1915	1907.79	0.32	19853	1951	1933	1922	1904	1893	1927	1898	173	570	500	1370	1	1	34556562	665	275.00	1.69	12	0.37	7.00	1137.00	3840	20230926	-49.87	1877	20240705	2.56	3265	-41.04	20240402	1877	2.56	20240705	3840	-49.87	20230926	1877	2.56	20240705	5.16	N	288980	500	172 억	111827	N	N	0	N	N
100	20240715	141106	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1921	6	2	0.31	224400879	117700	100.09	1915	1925	1895	2485	1341	1915	1906.55	0.32	18042	1951	1933	1922	1904	1893	1927	1898	173	570	500	1370	1	1	34556562	664	274.43	1.69	12	0.34	7.00	1137.00	3840	20230926	-49.97	1877	20240705	2.34	3265	-41.16	20240402	1877	2.34	20240705	3840	-49.97	20230926	1877	2.34	20240705	5.16	N	288980	500	172 억	111827	N	N	0	N	N
101	20240715	131108	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1921	6	2	0.31	205056424	107631	91.53	1915	1922	1895	2485	1341	1915	1905.18	0.32	16779	1951	1933	1922	1904	1893	1927	1898	173	570	500	1370	1	1	34556562	664	274.43	1.69	12	0.31	7.00	1137.00	3840	20230926	-49.97	1877	20240705	2.34	3265	-41.16	20240402	1877	2.34	20240705	3840	-49.97	20230926	1877	2.34	20240705	5.16	N	288980	500	172 억	111827	N	N	0	N	N
102	20240715	121107	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1919	4	2	0.21	185250240	97304	82.75	1915	1922	1895	2485	1341	1915	1903.83	0.32	15305	1951	1933	1922	1904	1893	1927	1898	173	570	500	1370	1	1	34556562	663	274.14	1.69	12	0.28	7.00	1137.00	3840	20230926	-50.03	1877	20240705	2.24	3265	-41.23	20240402	1877	2.24	20240705	3840	-50.03	20230926	1877	2.24	20240705	5.16	N	288980	500	172 억	111827	N	N	0	N	N
103	20240715	111107	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1909	-6	5	-0.31	156072325	82031	69.76	1915	1922	1895	2485	1341	1915	1902.60	0.32	12926	1951	1933	1922	1904	1893	1927	1898	173	570	500	1370	1	1	34556562	660	272.71	1.68	12	0.24	7.00	1137.00	3840	20230926	-50.29	1877	20240705	1.70	3265	-41.53	20240402	1877	1.70	20240705	3840	-50.29	20230926	1877	1.70	20240705	5.16	N	288980	500	172 억	111827	N	N	0	N	N
104	20240715	101105	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1908	-7	5	-0.37	120713889	63445	53.95	1915	1922	1895	2485	1341	1915	1902.65	0.32	12970	1951	1933	1922	1904	1893	1927	1898	173	570	500	1370	1	1	34556562	659	272.57	1.68	12	0.18	7.00	1137.00	3840	20230926	-50.31	1877	20240705	1.65	3265	-41.56	20240402	1877	1.65	20240705	3840	-50.31	20230926	1877	1.65	20240705	5.16	N	288980	500	172 억	111827	N	N	0	N	N
105	20240715	091107	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1903	-12	5	-0.63	34436550	18068	15.36	1915	1922	1895	2485	1341	1915	1905.94	0.32	1784	1951	1933	1922	1904	1893	1927	1898	173	570	500	1370	1	1	34556562	658	271.86	1.67	12	0.05	7.00	1137.00	3840	20230926	-50.44	1877	20240705	1.39	3265	-41.72	20240402	1877	1.39	20240705	3840	-50.44	20230926	1877	1.39	20240705	5.16	N	288980	500	172 억	111827	N	N	0	N	N
106	20240712	161058	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1915	-20	5	-1.03	219764806	114346	58.84	1935	1940	1911	2515	1355	1935	1921.96	0.32	93	1983	1959	1941	1917	1899	1971	1929	173	580	500	1390	1	1	34556562	662	273.57	1.68	12	0.33	7.00	1137.00	3840	20230926	-50.13	1877	20240705	2.02	3265	-41.35	20240402	1877	2.02	20240705	3840	-50.13	20230926	1877	2.02	20240705	5.11	N	288980	500	172 억	110816	N	N	0	N	N
107	20240712	151105	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1920	-15	5	-0.78	210195621	109352	56.27	1935	1940	1911	2515	1355	1935	1922.19	0.32	-229	1983	1959	1941	1917	1899	1971	1929	173	580	500	1390	1	1	34556562	663	274.29	1.69	12	0.32	7.00	1137.00	3840	20230926	-50.00	1877	20240705	2.29	3265	-41.19	20240402	1877	2.29	20240705	3840	-50.00	20230926	1877	2.29	20240705	5.11	N	288980	500	172 억	110816	N	N	0	N	N
108	20240712	141108	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1923	-12	5	-0.62	192016829	99875	51.39	1935	1940	1911	2515	1355	1935	1922.57	0.32	157	1983	1959	1941	1917	1899	1971	1929	173	580	500	1390	1	1	34556562	665	274.71	1.69	12	0.29	7.00	1137.00	3840	20230926	-49.92	1877	20240705	2.45	3265	-41.10	20240402	1877	2.45	20240705	3840	-49.92	20230926	1877	2.45	20240705	5.11	N	288980	500	172 억	110816	N	N	0	N	N
109	20240712	131102	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1924	-11	5	-0.57	182187567	94757	48.76	1935	1940	1911	2515	1355	1935	1922.68	0.32	1369	1983	1959	1941	1917	1899	1971	1929	173	580	500	1390	1	1	34556562	665	274.86	1.69	12	0.27	7.00	1137.00	3840	20230926	-49.90	1877	20240705	2.50	3265	-41.07	20240402	1877	2.50	20240705	3840	-49.90	20230926	1877	2.50	20240705	5.11	N	288980	500	172 억	110816	N	N	0	N	N
110	20240712	121104	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1926	-9	5	-0.47	154081777	80072	41.20	1935	1940	1911	2515	1355	1935	1924.29	0.32	-2630	1983	1959	1941	1917	1899	1971	1929	173	580	500	1390	1	1	34556562	666	275.14	1.69	12	0.23	7.00	1137.00	3840	20230926	-49.84	1877	20240705	2.61	3265	-41.01	20240402	1877	2.61	20240705	3840	-49.84	20230926	1877	2.61	20240705	5.11	N	288980	500	172 억	110816	N	N	0	N	N
111	20240712	111100	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1918	-17	5	-0.88	105824743	54927	28.26	1935	1940	1914	2515	1355	1935	1926.64	0.32	-1789	1983	1959	1941	1917	1899	1971	1929	173	580	500	1390	1	1	34556562	663	274.00	1.69	12	0.16	7.00	1137.00	3840	20230926	-50.05	1877	20240705	2.18	3265	-41.26	20240402	1877	2.18	20240705	3840	-50.05	20230926	1877	2.18	20240705	5.11	N	288980	500	172 억	110816	N	N	0	N	N
112	20240712	101101	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1923	-12	5	-0.62	66840939	34629	17.82	1935	1940	1922	2515	1355	1935	1930.20	0.32	-2464	1983	1959	1941	1917	1899	1971	1929	173	580	500	1390	1	1	34556562	665	274.71	1.69	12	0.10	7.00	1137.00	3840	20230926	-49.92	1877	20240705	2.45	3265	-41.10	20240402	1877	2.45	20240705	3840	-49.92	20230926	1877	2.45	20240705	5.11	N	288980	500	172 억	110816	N	N	0	N	N
113	20240712	091059	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1934	-1	5	-0.05	5697767	2954	1.52	1935	1935	1922	2515	1355	1935	1928.83	0.32	-1663	1983	1959	1941	1917	1899	1971	1929	173	580	500	1390	1	1	34556562	668	276.29	1.70	12	0.01	7.00	1137.00	3840	20230926	-49.64	1877	20240705	3.04	3265	-40.77	20240402	1877	3.04	20240705	3840	-49.64	20230926	1877	3.04	20240705	5.11	N	288980	500	172 억	110816	N	N	0	N	N
114	20240711	161054	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1935	14	2	0.73	374499447	192941	147.33	1923	1965	1923	2495	1345	1921	1941.01	0.33	-3851	1949	1935	1919	1905	1889	1927	1897	173	574	500	1380	1	1	34556562	669	276.43	1.70	12	0.56	7.00	1137.00	3840	20230926	-49.61	1877	20240705	3.09	3265	-40.74	20240402	1877	3.09	20240705	3840	-49.61	20230926	1877	3.09	20240705	5.10	N	288980	500	172 억	114592	N	N	1284	N	N
115	20240711	151101	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1933	12	2	0.62	354229670	182460	139.32	1923	1965	1923	2495	1345	1921	1941.41	0.33	-1146	1949	1935	1919	1905	1889	1927	1897	173	574	500	1380	1	1	34556562	668	276.14	1.70	12	0.53	7.00	1137.00	3840	20230926	-49.66	1877	20240705	2.98	3265	-40.80	20240402	1877	2.98	20240705	3840	-49.66	20230926	1877	2.98	20240705	5.10	N	288980	500	172 억	114592	N	N	1284	N	N
116	20240711	141101	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1936	15	2	0.78	316573784	162975	124.45	1923	1965	1923	2495	1345	1921	1942.47	0.33	979	1949	1935	1919	1905	1889	1927	1897	173	574	500	1380	1	1	34556562	669	276.57	1.70	12	0.47	7.00	1137.00	3840	20230926	-49.58	1877	20240705	3.14	3265	-40.70	20240402	1877	3.14	20240705	3840	-49.58	20230926	1877	3.14	20240705	5.10	N	288980	500	172 억	114592	N	N	1284	N	N
117	20240711	131059	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1930	9	2	0.47	262301046	134908	103.01	1923	1965	1923	2495	1345	1921	1944.30	0.33	8050	1949	1935	1919	1905	1889	1927	1897	173	574	500	1380	1	1	34556562	667	275.71	1.70	12	0.39	7.00	1137.00	3840	20230926	-49.74	1877	20240705	2.82	3265	-40.89	20240402	1877	2.82	20240705	3840	-49.74	20230926	1877	2.82	20240705	5.10	N	288980	500	172 억	114592	N	N	1284	N	N
118	20240711	121058	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1943	22	2	1.15	233744683	120177	91.77	1923	1965	1923	2495	1345	1921	1945.00	0.33	14173	1949	1935	1919	1905	1889	1927	1897	173	574	500	1380	1	1	34556562	671	277.57	1.71	12	0.35	7.00	1137.00	3840	20230926	-49.40	1877	20240705	3.52	3265	-40.49	20240402	1877	3.52	20240705	3840	-49.40	20230926	1877	3.52	20240705	5.10	N	288980	500	172 억	114592	N	N	1284	N	N
119	20240711	111055	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1947	26	2	1.35	207918423	106878	81.61	1923	1965	1923	2495	1345	1921	1945.38	0.33	20022	1949	1935	1919	1905	1889	1927	1897	173	574	500	1380	1	1	34556562	673	278.14	1.71	12	0.31	7.00	1137.00	3840	20230926	-49.30	1877	20240705	3.73	3265	-40.37	20240402	1877	3.73	20240705	3840	-49.30	20230926	1877	3.73	20240705	5.10	N	288980	500	172 억	114592	N	N	1284	N	N
120	20240711	101057	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1959	38	2	1.98	166483183	85631	65.39	1923	1965	1923	2495	1345	1921	1944.19	0.33	31809	1949	1935	1919	1905	1889	1927	1897	173	574	500	1380	1	1	34556562	677	279.86	1.72	12	0.25	7.00	1137.00	3840	20230926	-48.98	1877	20240705	4.37	3265	-40.00	20240402	1877	4.37	20240705	3840	-48.98	20230926	1877	4.37	20240705	5.10	N	288980	500	172 억	114592	N	N	1284	N	N
121	20240711	091054	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1953	32	2	1.67	88688682	45683	34.88	1923	1965	1923	2495	1345	1921	1941.39	0.33	21675	1949	1935	1919	1905	1889	1927	1897	173	574	500	1380	1	1	34556562	675	279.00	1.72	12	0.13	7.00	1137.00	3840	20230926	-49.14	1877	20240705	4.05	3265	-40.18	20240402	1877	4.05	20240705	3840	-49.14	20230926	1877	4.05	20240705	5.10	N	288980	500	172 억	114592	N	N	1284	N	N
122	20240710	161050	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1921	-2	5	-0.10	241384157	125739	95.47	1932	1933	1903	2495	1347	1923	1919.72	0.34	-1923	1949	1936	1923	1910	1897	1942	1916	173	572	500	1380	1	1	34556562	664	274.43	1.69	12	0.36	7.00	1137.00	3840	20230926	-49.97	1877	20240705	2.34	3265	-41.16	20240402	1877	2.34	20240705	3840	-49.97	20230926	1877	2.34	20240705	5.13	N	288980	500	172 억	116843	N	N	1284	N	N
123	20240710	151054	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1929	6	2	0.31	228034491	118793	90.20	1932	1933	1903	2495	1347	1923	1919.60	0.34	-4443	1949	1936	1923	1910	1897	1942	1916	173	572	500	1380	1	1	34556562	667	275.57	1.70	12	0.34	7.00	1137.00	3840	20230926	-49.77	1877	20240705	2.77	3265	-40.92	20240402	1877	2.77	20240705	3840	-49.77	20230926	1877	2.77	20240705	5.13	N	288980	500	172 억	116843	N	N	0	N	N
124	20240710	141054	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1929	6	2	0.31	194363165	101350	76.95	1932	1932	1903	2495	1347	1923	1917.74	0.34	-7697	1949	1936	1923	1910	1897	1942	1916	173	572	500	1380	1	1	34556562	667	275.57	1.70	12	0.29	7.00	1137.00	3840	20230926	-49.77	1877	20240705	2.77	3265	-40.92	20240402	1877	2.77	20240705	3840	-49.77	20230926	1877	2.77	20240705	5.13	N	288980	500	172 억	116843	N	N	0	N	N
125	20240710	131053	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1921	-2	5	-0.10	153069624	79916	60.68	1932	1932	1903	2495	1347	1923	1915.38	0.34	-21742	1949	1936	1923	1910	1897	1942	1916	173	572	500	1380	1	1	34556562	664	274.43	1.69	12	0.23	7.00	1137.00	3840	20230926	-49.97	1877	20240705	2.34	3265	-41.16	20240402	1877	2.34	20240705	3840	-49.97	20230926	1877	2.34	20240705	5.13	N	288980	500	172 억	116843	N	N	0	N	N
126	20240710	121051	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1917	-6	5	-0.31	138559414	72355	54.94	1932	1932	1903	2495	1347	1923	1914.99	0.34	-20888	1949	1936	1923	1910	1897	1942	1916	173	572	500	1380	1	1	34556562	662	273.86	1.69	12	0.21	7.00	1137.00	3840	20230926	-50.08	1877	20240705	2.13	3265	-41.29	20240402	1877	2.13	20240705	3840	-50.08	20230926	1877	2.13	20240705	5.13	N	288980	500	172 억	116843	N	N	0	N	N
127	20240710	111053	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1920	-3	5	-0.16	98370414	51397	39.03	1932	1932	1903	2495	1347	1923	1913.93	0.34	-4821	1949	1936	1923	1910	1897	1942	1916	173	572	500	1380	1	1	34556562	663	274.29	1.69	12	0.15	7.00	1137.00	3840	20230926	-50.00	1877	20240705	2.29	3265	-41.19	20240402	1877	2.29	20240705	3840	-50.00	20230926	1877	2.29	20240705	5.13	N	288980	500	172 억	116843	N	N	0	N	N
128	20240710	101048	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1927	4	2	0.21	70382428	36827	27.96	1932	1932	1903	2495	1347	1923	1911.16	0.34	-4342	1949	1936	1923	1910	1897	1942	1916	173	572	500	1380	1	1	34556562	666	275.29	1.69	12	0.11	7.00	1137.00	3840	20230926	-49.82	1877	20240705	2.66	3265	-40.98	20240402	1877	2.66	20240705	3840	-49.82	20230926	1877	2.66	20240705	5.13	N	288980	500	172 억	116843	N	N	0	N	N
129	20240710	091054	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1916	-7	5	-0.36	45919159	24078	18.28	1932	1932	1903	2495	1347	1923	1907.10	0.34	-3705	1949	1936	1923	1910	1897	1942	1916	173	572	500	1380	1	1	34556562	662	273.71	1.69	12	0.07	7.00	1137.00	3840	20230926	-50.10	1877	20240705	2.08	3265	-41.32	20240402	1877	2.08	20240705	3840	-50.10	20230926	1877	2.08	20240705	5.13	N	288980	500	172 억	116843	N	N	0	N	N
130	20240709	161047	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1923	-4	5	-0.21	252151812	131009	85.47	1910	1936	1910	2505	1349	1927	1924.70	0.37	-10607	1964	1945	1911	1892	1858	1955	1902	173	578	500	1380	1	1	34556562	665	274.71	1.69	12	0.38	7.00	1137.00	3840	20230926	-49.92	1877	20240705	2.45	3265	-41.10	20240402	1877	2.45	20240705	3840	-49.92	20230926	1877	2.45	20240705	5.21	N	288980	500	172 억	126465	N	N	0	N	N
131	20240709	151053	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1921	-6	5	-0.31	241134031	125277	81.73	1910	1936	1910	2505	1349	1927	1924.80	0.37	-10320	1964	1945	1911	1892	1858	1955	1902	173	578	500	1380	1	1	34556562	664	274.43	1.69	12	0.36	7.00	1137.00	3840	20230926	-49.97	1877	20240705	2.34	3265	-41.16	20240402	1877	2.34	20240705	3840	-49.97	20230926	1877	2.34	20240705	5.21	N	288980	500	172 억	126465	N	N	0	N	N
132	20240709	141053	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1923	-4	5	-0.21	230304873	119629	78.05	1910	1936	1910	2505	1349	1927	1925.16	0.37	-10221	1964	1945	1911	1892	1858	1955	1902	173	578	500	1380	1	1	34556562	665	274.71	1.69	12	0.35	7.00	1137.00	3840	20230926	-49.92	1877	20240705	2.45	3265	-41.10	20240402	1877	2.45	20240705	3840	-49.92	20230926	1877	2.45	20240705	5.21	N	288980	500	172 억	126465	N	N	0	N	N
133	20240709	131056	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1921	-6	5	-0.31	215854489	112099	73.13	1910	1936	1910	2505	1349	1927	1925.57	0.37	-7365	1964	1945	1911	1892	1858	1955	1902	173	578	500	1380	1	1	34556562	664	274.43	1.69	12	0.32	7.00	1137.00	3840	20230926	-49.97	1877	20240705	2.34	3265	-41.16	20240402	1877	2.34	20240705	3840	-49.97	20230926	1877	2.34	20240705	5.21	N	288980	500	172 억	126465	N	N	0	N	N
134	20240709	121057	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1917	-10	5	-0.52	194581714	101001	65.89	1910	1936	1910	2505	1349	1927	1926.53	0.37	50	1964	1945	1911	1892	1858	1955	1902	173	578	500	1380	1	1	34556562	662	273.86	1.69	12	0.29	7.00	1137.00	3840	20230926	-50.08	1877	20240705	2.13	3265	-41.29	20240402	1877	2.13	20240705	3840	-50.08	20230926	1877	2.13	20240705	5.21	N	288980	500	172 억	126465	N	N	0	N	N
135	20240709	111057	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1929	2	2	0.10	154918387	80357	52.42	1910	1936	1910	2505	1349	1927	1927.88	0.37	7261	1964	1945	1911	1892	1858	1955	1902	173	578	500	1380	1	1	34556562	667	275.57	1.70	12	0.23	7.00	1137.00	3840	20230926	-49.77	1877	20240705	2.77	3265	-40.92	20240402	1877	2.77	20240705	3840	-49.77	20230926	1877	2.77	20240705	5.21	N	288980	500	172 억	126465	N	N	0	N	N
136	20240709	101053	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1932	5	2	0.26	100412889	52069	33.97	1910	1936	1910	2505	1349	1927	1928.46	0.37	27659	1964	1945	1911	1892	1858	1955	1902	173	578	500	1380	1	1	34556562	668	276.00	1.70	12	0.15	7.00	1137.00	3840	20230926	-49.69	1877	20240705	2.93	3265	-40.83	20240402	1877	2.93	20240705	3840	-49.69	20230926	1877	2.93	20240705	5.21	N	288980	500	172 억	126465	N	N	0	N	N
137	20240709	091050	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1934	7	2	0.36	62995201	32657	21.31	1910	1936	1910	2505	1349	1927	1929.01	0.37	26095	1964	1945	1911	1892	1858	1955	1902	173	578	500	1380	1	1	34556562	668	276.29	1.70	12	0.09	7.00	1137.00	3840	20230926	-49.64	1877	20240705	3.04	3265	-40.77	20240402	1877	3.04	20240705	3840	-49.64	20230926	1877	3.04	20240705	5.21	N	288980	500	172 억	126465	N	N	0	N	N
138	20240708	161044	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1927	50	2	2.66	276853420	144945	64.08	1877	1930	1877	2440	1314	1877	1909.73	0.19	60801	1939	1907	1892	1860	1845	1900	1853	173	563	500	1350	1	1	34556562	666	275.29	1.69	12	0.42	7.00	1137.00	3840	20230926	-49.82	1877	20240708	2.66	3265	-40.98	20240402	1877	2.66	20240708	3840	-49.82	20230926	1877	2.66	20240708	5.16	N	288980	500	172 억	65901	N	N	0	N	N
139	20240708	151046	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1924	47	2	2.50	256043773	134144	59.31	1877	1930	1877	2440	1314	1877	1908.73	0.19	59657	1939	1907	1892	1860	1845	1900	1853	173	563	500	1350	1	1	34556562	665	274.86	1.69	12	0.39	7.00	1137.00	3840	20230926	-49.90	1877	20240708	2.50	3265	-41.07	20240402	1877	2.50	20240708	3840	-49.90	20230926	1877	2.50	20240708	5.16	N	288980	500	172 억	65901	N	N	0	N	N
140	20240708	141049	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1920	43	2	2.29	203630401	106875	47.25	1877	1925	1877	2440	1314	1877	1905.32	0.19	45773	1939	1907	1892	1860	1845	1900	1853	173	563	500	1350	1	1	34556562	663	274.29	1.69	12	0.31	7.00	1137.00	3840	20230926	-50.00	1877	20240708	2.29	3265	-41.19	20240402	1877	2.29	20240708	3840	-50.00	20230926	1877	2.29	20240708	5.16	N	288980	500	172 억	65901	N	N	0	N	N
141	20240708	131044	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1907	30	2	1.60	153396244	80657	35.66	1877	1910	1877	2440	1314	1877	1901.84	0.19	33796	1939	1907	1892	1860	1845	1900	1853	173	563	500	1350	1	1	34556562	659	272.43	1.68	12	0.23	7.00	1137.00	3840	20230926	-50.34	1877	20240708	1.60	3265	-41.59	20240402	1877	1.60	20240708	3840	-50.34	20230926	1877	1.60	20240708	5.16	N	288980	500	172 억	65901	N	N	0	N	N
142	20240708	121046	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1908	31	2	1.65	138531190	72869	32.22	1877	1910	1877	2440	1314	1877	1901.10	0.19	33916	1939	1907	1892	1860	1845	1900	1853	173	563	500	1350	1	1	34556562	659	272.57	1.68	12	0.21	7.00	1137.00	3840	20230926	-50.31	1877	20240708	1.65	3265	-41.56	20240402	1877	1.65	20240708	3840	-50.31	20230926	1877	1.65	20240708	5.16	N	288980	500	172 억	65901	N	N	0	N	N
143	20240708	111043	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1905	28	2	1.49	122872046	64652	28.58	1877	1910	1877	2440	1314	1877	1900.52	0.19	32677	1939	1907	1892	1860	1845	1900	1853	173	563	500	1350	1	1	34556562	658	272.14	1.68	12	0.19	7.00	1137.00	3840	20230926	-50.39	1877	20240708	1.49	3265	-41.65	20240402	1877	1.49	20240708	3840	-50.39	20230926	1877	1.49	20240708	5.16	N	288980	500	172 억	65901	N	N	0	N	N
144	20240708	101043	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1906	29	2	1.55	85964479	45296	20.03	1877	1910	1877	2440	1314	1877	1897.84	0.19	23295	1939	1907	1892	1860	1845	1900	1853	173	563	500	1350	1	1	34556562	659	272.29	1.68	12	0.13	7.00	1137.00	3840	20230926	-50.36	1877	20240708	1.55	3265	-41.62	20240402	1877	1.55	20240708	3840	-50.36	20230926	1877	1.55	20240708	5.16	N	288980	500	172 억	65901	N	N	0	N	N
145	20240708	091043	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1892	15	2	0.80	11240977	5967	2.64	1877	1900	1877	2440	1314	1877	1883.87	0.19	486	1939	1907	1892	1860	1845	1900	1853	173	563	500	1350	1	1	34556562	654	270.29	1.66	12	0.02	7.00	1137.00	3840	20230926	-50.73	1877	20240708	0.80	3265	-42.05	20240402	1877	0.80	20240708	3840	-50.73	20230926	1877	0.80	20240708	5.16	N	288980	500	172 억	65901	N	N	0	N	N
146	20240705	161038	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1877	-16	5	-0.85	421599986	222328	89.73	1887	1924	1877	2460	1326	1893	1896.39	0.19	-2367	1954	1923	1906	1875	1858	1915	1867	173	567	500	1360	1	1	34556562	649	268.14	1.65	12	0.64	7.00	1137.00	3840	20230926	-51.12	1877	20240705	0.00	3265	-42.51	20240402	1877	0.00	20240705	3840	-51.12	20230926	1877	0.00	20240705	5.20	N	288980	500	172 억	67232	N	N	0	N	N
147	20240705	151041	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1887	-6	5	-0.32	342007839	179982	72.64	1887	1924	1881	2460	1326	1893	1900.23	0.19	4	1954	1923	1906	1875	1858	1915	1867	173	567	500	1360	1	1	34556562	652	269.57	1.66	12	0.52	7.00	1137.00	3840	20230926	-50.86	1881	20240705	0.32	3265	-42.21	20240402	1881	0.32	20240705	3840	-50.86	20230926	1881	0.32	20240705	5.20	N	288980	500	172 억	67232	N	N	0	N	N
148	20240705	141044	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1896	3	2	0.16	294475192	154860	62.50	1887	1924	1881	2460	1326	1893	1901.56	0.19	6926	1954	1923	1906	1875	1858	1915	1867	173	567	500	1360	1	1	34556562	655	270.86	1.67	12	0.45	7.00	1137.00	3840	20230926	-50.63	1881	20240705	0.80	3265	-41.93	20240402	1881	0.80	20240705	3840	-50.63	20230926	1881	0.80	20240705	5.20	N	288980	500	172 억	67232	N	N	0	N	N
149	20240705	131041	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1899	6	2	0.32	265059804	139348	56.24	1887	1924	1881	2460	1326	1893	1902.14	0.19	13557	1954	1923	1906	1875	1858	1915	1867	173	567	500	1360	1	1	34556562	656	271.29	1.67	12	0.40	7.00	1137.00	3840	20230926	-50.55	1881	20240705	0.96	3265	-41.84	20240402	1881	0.96	20240705	3840	-50.55	20230926	1881	0.96	20240705	5.20	N	288980	500	172 억	67232	N	N	0	N	N
150	20240705	121042	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1900	7	2	0.37	218262943	114697	46.29	1887	1924	1881	2460	1326	1893	1902.95	0.19	17947	1954	1923	1906	1875	1858	1915	1867	173	567	500	1360	1	1	34556562	657	271.43	1.67	12	0.33	7.00	1137.00	3840	20230926	-50.52	1881	20240705	1.01	3265	-41.81	20240402	1881	1.01	20240705	3840	-50.52	20230926	1881	1.01	20240705	5.20	N	288980	500	172 억	67232	N	N	0	N	N
151	20240705	111038	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1905	12	2	0.63	202800585	106562	43.01	1887	1924	1881	2460	1326	1893	1903.12	0.19	17990	1954	1923	1906	1875	1858	1915	1867	173	567	500	1360	1	1	34556562	658	272.14	1.68	12	0.31	7.00	1137.00	3840	20230926	-50.39	1881	20240705	1.28	3265	-41.65	20240402	1881	1.28	20240705	3840	-50.39	20230926	1881	1.28	20240705	5.20	N	288980	500	172 억	67232	N	N	0	N	N
152	20240705	101038	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1915	22	2	1.16	145290407	76349	30.81	1887	1924	1881	2460	1326	1893	1902.98	0.19	26127	1954	1923	1906	1875	1858	1915	1867	173	567	500	1360	1	1	34556562	662	273.57	1.68	12	0.22	7.00	1137.00	3840	20230926	-50.13	1881	20240705	1.81	3265	-41.35	20240402	1881	1.81	20240705	3840	-50.13	20230926	1881	1.81	20240705	5.20	N	288980	500	172 억	67232	N	N	0	N	N
153	20240705	091040	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1899	6	2	0.32	65749939	34788	14.04	1887	1900	1881	2460	1326	1893	1890.02	0.19	22633	1954	1923	1906	1875	1858	1915	1867	173	567	500	1360	1	1	34556562	656	271.29	1.67	12	0.10	7.00	1137.00	3840	20230926	-50.55	1881	20240705	0.96	3265	-41.84	20240402	1881	0.96	20240705	3840	-50.55	20230926	1881	0.96	20240705	5.20	N	288980	500	172 억	67232	N	N	0	N	N
154	20240704	161034	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1893	-16	5	-0.84	464371511	243573	98.49	1907	1937	1889	2480	1337	1909	1906.62	0.17	8881	1993	1951	1926	1884	1859	1938	1871	173	571	500	1370	1	1	34556562	654	270.43	1.66	12	0.70	7.00	1137.00	3840	20230926	-50.70	1889	20240704	0.21	3265	-42.02	20240402	1889	0.21	20240704	3840	-50.70	20230926	1889	0.21	20240704	5.20	N	288980	500	172 억	58195	N	N	0	N	N
155	20240704	151038	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1894	-15	5	-0.79	406323745	212885	86.09	1907	1937	1889	2480	1337	1909	1908.65	0.17	7199	1993	1951	1926	1884	1859	1938	1871	173	571	500	1370	1	1	34556562	655	270.57	1.67	12	0.62	7.00	1137.00	3840	20230926	-50.68	1889	20240704	0.26	3265	-41.99	20240402	1889	0.26	20240704	3840	-50.68	20230926	1889	0.26	20240704	5.20	N	288980	500	172 억	58195	N	N	0	N	N
156	20240704	141037	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1907	-2	5	-0.10	261462886	136535	55.21	1907	1937	1907	2480	1337	1909	1914.99	0.17	9367	1993	1951	1926	1884	1859	1938	1871	173	571	500	1370	1	1	34556562	659	272.43	1.68	12	0.40	7.00	1137.00	3840	20230926	-50.34	1901	20240703	0.32	3265	-41.59	20240402	1901	0.32	20240703	3840	-50.34	20230926	1901	0.32	20240703	5.20	N	288980	500	172 억	58195	N	N	0	N	N
157	20240704	131037	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1909	0	3	0.00	243728242	127245	51.45	1907	1937	1907	2480	1337	1909	1915.42	0.17	9931	1993	1951	1926	1884	1859	1938	1871	173	571	500	1370	1	1	34556562	660	272.71	1.68	12	0.37	7.00	1137.00	3840	20230926	-50.29	1901	20240703	0.42	3265	-41.53	20240402	1901	0.42	20240703	3840	-50.29	20230926	1901	0.42	20240703	5.20	N	288980	500	172 억	58195	N	N	0	N	N
158	20240704	121038	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1910	1	2	0.05	212213500	110734	44.78	1907	1937	1907	2480	1337	1909	1916.43	0.17	7203	1993	1951	1926	1884	1859	1938	1871	173	571	500	1370	1	1	34556562	660	272.86	1.68	12	0.32	7.00	1137.00	3840	20230926	-50.26	1901	20240703	0.47	3265	-41.50	20240402	1901	0.47	20240703	3840	-50.26	20230926	1901	0.47	20240703	5.20	N	288980	500	172 억	58195	N	N	0	N	N
159	20240704	111035	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1921	12	2	0.63	186119771	97070	39.25	1907	1937	1907	2480	1337	1909	1917.38	0.17	15919	1993	1951	1926	1884	1859	1938	1871	173	571	500	1370	1	1	34556562	664	274.43	1.69	12	0.28	7.00	1137.00	3840	20230926	-49.97	1901	20240703	1.05	3265	-41.16	20240402	1901	1.05	20240703	3840	-49.97	20230926	1901	1.05	20240703	5.20	N	288980	500	172 억	58195	N	N	0	N	N
160	20240704	101036	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1929	20	2	1.05	147526144	76986	31.13	1907	1937	1907	2480	1337	1909	1916.27	0.17	27636	1993	1951	1926	1884	1859	1938	1871	173	571	500	1370	1	1	34556562	667	275.57	1.70	12	0.22	7.00	1137.00	3840	20230926	-49.77	1901	20240703	1.47	3265	-40.92	20240402	1901	1.47	20240703	3840	-49.77	20230926	1901	1.47	20240703	5.20	N	288980	500	172 억	58195	N	N	0	N	N
161	20240704	091038	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1923	14	2	0.73	49160099	25703	10.39	1907	1929	1907	2480	1337	1909	1912.62	0.17	16496	1993	1951	1926	1884	1859	1938	1871	173	571	500	1370	1	1	34556562	665	274.71	1.69	12	0.07	7.00	1137.00	3840	20230926	-49.92	1901	20240703	1.16	3265	-41.10	20240402	1901	1.16	20240703	3840	-49.92	20230926	1901	1.16	20240703	5.20	N	288980	500	172 억	58195	N	N	0	N	N
162	20240703	161031	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1909	-33	5	-1.70	450084823	233194	49.02	1939	1968	1901	2520	1360	1942	1930.32	0.08	29808	2095	2018	1978	1901	1861	1998	1881	173	578	500	1390	1	1	34556562	660	272.71	1.68	12	0.67	7.00	1137.00	3840	20230926	-50.29	1901	20240703	0.42	3265	-41.53	20240402	1901	0.42	20240703	3840	-50.29	20230926	1901	0.42	20240703	5.25	N	288980	500	172 억	28536	N	N	0	N	N
163	20240703	151035	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1915	-27	5	-1.39	420690874	217796	45.78	1939	1968	1901	2520	1360	1942	1931.58	0.08	30365	2095	2018	1978	1901	1861	1998	1881	173	578	500	1390	1	1	34556562	662	273.57	1.68	12	0.63	7.00	1137.00	3840	20230926	-50.13	1901	20240703	0.74	3265	-41.35	20240402	1901	0.74	20240703	3840	-50.13	20230926	1901	0.74	20240703	5.25	N	288980	500	172 억	28536	N	N	0	N	N
164	20240703	141035	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1906	-36	5	-1.85	345430182	178448	37.51	1939	1968	1901	2520	1360	1942	1935.75	0.08	12631	2095	2018	1978	1901	1861	1998	1881	173	578	500	1390	1	1	34556562	659	272.29	1.68	12	0.52	7.00	1137.00	3840	20230926	-50.36	1901	20240703	0.26	3265	-41.62	20240402	1901	0.26	20240703	3840	-50.36	20230926	1901	0.26	20240703	5.25	N	288980	500	172 억	28536	N	N	0	N	N
165	20240703	131034	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1929	-13	5	-0.67	280422493	144480	30.37	1939	1968	1929	2520	1360	1942	1940.91	0.08	6327	2095	2018	1978	1901	1861	1998	1881	173	578	500	1390	1	1	34556562	667	275.57	1.70	12	0.42	7.00	1137.00	3840	20230926	-49.77	1929	20240703	0.00	3265	-40.92	20240402	1929	0.00	20240703	3840	-49.77	20230926	1929	0.00	20240703	5.25	N	288980	500	172 억	28536	N	N	0	N	N
166	20240703	121033	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1934	-8	5	-0.41	243094976	125156	26.31	1939	1968	1929	2520	1360	1942	1942.34	0.08	2688	2095	2018	1978	1901	1861	1998	1881	173	578	500	1390	1	1	34556562	668	276.29	1.70	12	0.36	7.00	1137.00	3840	20230926	-49.64	1929	20240703	0.26	3265	-40.77	20240402	1929	0.26	20240703	3840	-49.64	20230926	1929	0.26	20240703	5.25	N	288980	500	172 억	28536	N	N	0	N	N
167	20240703	111036	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1937	-5	5	-0.26	199274467	102502	21.55	1939	1968	1935	2520	1360	1942	1944.10	0.08	-1031	2095	2018	1978	1901	1861	1998	1881	173	578	500	1390	1	1	34556562	669	276.71	1.70	12	0.30	7.00	1137.00	3840	20230926	-49.56	1935	20240703	0.10	3265	-40.67	20240402	1935	0.10	20240703	3840	-49.56	20230926	1935	0.10	20240703	5.25	N	288980	500	172 억	28536	N	N	0	N	N
168	20240703	101036	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1944	2	2	0.10	118946226	61063	12.84	1939	1968	1939	2520	1360	1942	1947.93	0.08	-2494	2095	2018	1978	1901	1861	1998	1881	173	578	500	1390	1	1	34556562	672	277.71	1.71	12	0.18	7.00	1137.00	3840	20230926	-49.38	1938	20240702	0.31	3265	-40.46	20240402	1938	0.31	20240702	3840	-49.38	20230926	1938	0.31	20240702	5.25	N	288980	500	172 억	28536	N	N	0	N	N
169	20240703	091033	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1964	22	2	1.13	60630032	31145	6.55	1939	1965	1939	2520	1360	1942	1946.70	0.08	2222	2095	2018	1978	1901	1861	1998	1881	173	578	500	1390	1	1	34556562	679	280.57	1.73	12	0.09	7.00	1137.00	3840	20230926	-48.85	1938	20240702	1.34	3265	-39.85	20240402	1938	1.34	20240702	3840	-48.85	20230926	1938	1.34	20240702	5.25	N	288980	500	172 억	28536	N	N	0	N	N
170	20240702	161029	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1942	-98	5	-4.80	921883742	464466	198.16	2040	2055	1938	2650	1430	2040	1984.95	0.15	-21879	2126	2082	2041	1997	1956	2062	1977	173	610	500	1460	1	1	34556562	671	277.43	1.71	12	1.34	7.00	1137.00	3840	20230926	-49.43	1938	20240702	0.21	3265	-40.52	20240402	1938	0.21	20240702	3840	-49.43	20230926	1938	0.21	20240702	5.32	N	288980	500	172 억	50312	N	N	0	N	N
171	20240702	151032	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1956	-84	5	-4.12	820040478	412137	175.83	2040	2055	1956	2650	1430	2040	1989.73	0.15	-25221	2126	2082	2041	1997	1956	2062	1977	173	610	500	1460	1	1	34556562	676	279.43	1.72	12	1.19	7.00	1137.00	3840	20230926	-49.06	1956	20240702	0.00	3265	-40.09	20240402	1956	0.00	20240702	3840	-49.06	20230926	1956	0.00	20240702	5.32	N	288980	500	172 억	50312	N	N	0	N	N
172	20240702	141032	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1964	-76	5	-3.73	711139270	356653	152.16	2040	2055	1961	2650	1430	2040	1993.92	0.15	-26655	2126	2082	2041	1997	1956	2062	1977	173	610	500	1460	1	1	34556562	679	280.57	1.73	12	1.03	7.00	1137.00	3840	20230926	-48.85	1961	20240702	0.15	3265	-39.85	20240402	1961	0.15	20240702	3840	-48.85	20230926	1961	0.15	20240702	5.32	N	288980	500	172 억	50312	N	N	0	N	N
173	20240702	131032	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1983	-57	5	-2.79	598215882	299456	127.76	2040	2055	1980	2650	1430	2040	1997.68	0.15	-31068	2126	2082	2041	1997	1956	2062	1977	173	610	500	1460	1	1	34556562	685	283.29	1.74	12	0.87	7.00	1137.00	3840	20230926	-48.36	1980	20240702	0.15	3265	-39.26	20240402	1980	0.15	20240702	3840	-48.36	20230926	1980	0.15	20240702	5.32	N	288980	500	172 억	50312	N	N	0	N	N
174	20240702	121032	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1987	-53	5	-2.60	503626486	251743	107.40	2040	2055	1985	2650	1430	2040	2000.56	0.15	-31427	2126	2082	2041	1997	1956	2062	1977	173	610	500	1460	1	1	34556562	687	283.86	1.75	12	0.73	7.00	1137.00	3840	20230926	-48.26	1985	20240702	0.10	3265	-39.14	20240402	1985	0.10	20240702	3840	-48.26	20230926	1985	0.10	20240702	5.32	N	288980	500	172 억	50312	N	N	0	N	N
175	20240702	111031	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1993	-47	5	-2.30	401909138	200605	85.58	2040	2055	1987	2650	1430	2040	2003.49	0.15	-28471	2126	2082	2041	1997	1956	2062	1977	173	610	500	1460	1	1	34556562	689	284.71	1.75	12	0.58	7.00	1137.00	3840	20230926	-48.10	1987	20240702	0.30	3265	-38.96	20240402	1987	0.30	20240702	3840	-48.10	20230926	1987	0.30	20240702	5.32	N	288980	500	172 억	50312	N	N	0	N	N
176	20240702	101031	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1990	-50	5	-2.45	344419706	171726	73.26	2040	2055	1987	2650	1430	2040	2005.64	0.15	-29659	2126	2082	2041	1997	1956	2062	1977	173	610	500	1460	1	1	34556562	688	284.29	1.75	12	0.50	7.00	1137.00	3840	20230926	-48.18	1987	20240702	0.15	3265	-39.05	20240402	1987	0.15	20240702	3840	-48.18	20230926	1987	0.15	20240702	5.32	N	288980	500	172 억	50312	N	N	0	N	N
177	20240702	091032	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2030	-10	5	-0.49	35096520	17224	7.35	2040	2055	2015	2650	1430	2040	2037.65	0.15	-4572	2126	2082	2041	1997	1956	2062	1977	173	610	500	1460	5	1	34556562	701	290.00	1.79	12	0.05	7.00	1137.00	3840	20230926	-47.14	2000	20240701	1.50	3265	-37.83	20240402	2000	1.50	20240701	3840	-47.14	20230926	2000	1.50	20240701	5.32	N	288980	500	172 억	50312	N	N	0	N	N
178	20240701	161027	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2040	-45	5	-2.16	473989050	230950	64.25	2080	2085	2000	2710	1460	2085	2052.65	0.01	46287	2168	2126	2098	2056	2028	2112	2042	173	625	500	1500	5	1	34556562	705	291.43	1.79	12	0.67	7.00	1137.00	3840	20230926	-46.88	2000	20240701	2.00	3265	-37.52	20240402	2000	2.00	20240701	3840	-46.88	20230926	2000	2.00	20240701	5.39	N	288980	500	172 억	4066	N	N	0	N	N
179	20240701	151030	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2055	-30	5	-1.44	406582060	197991	55.08	2080	2085	2000	2710	1460	2085	2053.54	0.01	45422	2168	2126	2098	2056	2028	2112	2042	173	625	500	1500	5	1	34556562	710	293.57	1.81	12	0.57	7.00	1137.00	3840	20230926	-46.48	2000	20240701	2.75	3265	-37.06	20240402	2000	2.75	20240701	3840	-46.48	20230926	2000	2.75	20240701	5.39	N	288980	500	172 억	4066	N	N	0	N	N
180	20240701	141028	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2060	-25	5	-1.20	381516170	185813	51.69	2080	2085	2000	2710	1460	2085	2053.23	0.01	47337	2168	2126	2098	2056	2028	2112	2042	173	625	500	1500	5	1	34556562	712	294.29	1.81	12	0.54	7.00	1137.00	3840	20230926	-46.35	2000	20240701	3.00	3265	-36.91	20240402	2000	3.00	20240701	3840	-46.35	20230926	2000	3.00	20240701	5.39	N	288980	500	172 억	4066	N	N	0	N	N
181	20240701	131029	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2060	-25	5	-1.20	346501485	168774	46.95	2080	2085	2000	2710	1460	2085	2053.05	0.01	42475	2168	2126	2098	2056	2028	2112	2042	173	625	500	1500	5	1	34556562	712	294.29	1.81	12	0.49	7.00	1137.00	3840	20230926	-46.35	2000	20240701	3.00	3265	-36.91	20240402	2000	3.00	20240701	3840	-46.35	20230926	2000	3.00	20240701	5.39	N	288980	500	172 억	4066	N	N	0	N	N
182	20240701	121029	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2055	-30	5	-1.44	317106815	154460	42.97	2080	2085	2000	2710	1460	2085	2053.00	0.01	36139	2168	2126	2098	2056	2028	2112	2042	173	625	500	1500	5	1	34556562	710	293.57	1.81	12	0.45	7.00	1137.00	3840	20230926	-46.48	2000	20240701	2.75	3265	-37.06	20240402	2000	2.75	20240701	3840	-46.48	20230926	2000	2.75	20240701	5.39	N	288980	500	172 억	4066	N	N	0	N	N
183	20240701	111026	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2055	-30	5	-1.44	285389125	138980	38.66	2080	2085	2000	2710	1460	2085	2053.45	0.01	35738	2168	2126	2098	2056	2028	2112	2042	173	625	500	1500	5	1	34556562	710	293.57	1.81	12	0.40	7.00	1137.00	3840	20230926	-46.48	2000	20240701	2.75	3265	-37.06	20240402	2000	2.75	20240701	3840	-46.48	20230926	2000	2.75	20240701	5.39	N	288980	500	172 억	4066	N	N	0	N	N
184	20240701	101025	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2050	-35	5	-1.68	204209110	99366	27.64	2080	2085	2000	2710	1460	2085	2055.12	0.01	22861	2168	2126	2098	2056	2028	2112	2042	173	625	500	1500	5	1	34556562	708	292.86	1.80	12	0.29	7.00	1137.00	3840	20230926	-46.61	2000	20240701	2.50	3265	-37.21	20240402	2000	2.50	20240701	3840	-46.61	20230926	2000	2.50	20240701	5.39	N	288980	500	172 억	4066	N	N	0	N	N
185	20240701	091023	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2065	-20	5	-0.96	91330195	44366	12.34	2080	2085	2000	2710	1460	2085	2058.56	0.01	6929	2168	2126	2098	2056	2028	2112	2042	173	625	500	1500	5	1	34556562	714	295.00	1.82	12	0.13	7.00	1137.00	3840	20230926	-46.22	2000	20240701	3.25	3265	-36.75	20240402	2000	3.25	20240701	3840	-46.22	20230926	2000	3.25	20240701	5.39	N	288980	500	172 억	4066	N	N	0	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History