KissMeData/315640/price/prices-20240701.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

79 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	161150	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6170	-80	5	-1.28	1372770190	225761	96.02	6230	6280	5980	8120	4380	6250	6080.54	0.80	64052	6650	6450	6300	6100	5950	6375	6025	112	1870	500	4370	10	1	22421268	1383	-18.20	5.04	12	1.01	-339.00	1223.00	16484	20230908	-62.57	5980	20240731	3.18	12382	-50.17	20240109	5980	3.18	20240731	32950	-81.27	20230908	5980	3.18	20240731	0.44	N	315640	500	112 억	179763	N	N	9	N	N
3	20240731	151208	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6150	-100	5	-1.60	1353471860	222631	94.69	6230	6280	5980	8120	4380	6250	6079.44	0.80	63060	6650	6450	6300	6100	5950	6375	6025	112	1870	500	4370	10	1	22421268	1379	-18.14	5.03	12	0.99	-339.00	1223.00	16484	20230908	-62.69	5980	20240731	2.84	12382	-50.33	20240109	5980	2.84	20240731	32950	-81.34	20230908	5980	2.84	20240731	0.44	N	315640	500	112 억	179763	N	N	0	N	N
4	20240731	141207	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6060	-190	5	-3.04	1240662420	204219	86.86	6230	6280	5980	8120	4380	6250	6075.15	0.80	54720	6650	6450	6300	6100	5950	6375	6025	112	1870	500	4370	10	1	22421268	1359	-17.88	4.96	12	0.91	-339.00	1223.00	16484	20230908	-63.24	5980	20240731	1.34	12382	-51.06	20240109	5980	1.34	20240731	32950	-81.61	20230908	5980	1.34	20240731	0.44	N	315640	500	112 억	179763	N	N	0	N	N
5	20240731	131203	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6120	-130	5	-2.08	1148512550	189060	80.41	6230	6280	5980	8120	4380	6250	6074.85	0.80	47961	6650	6450	6300	6100	5950	6375	6025	112	1870	500	4370	10	1	22421268	1372	-18.05	5.00	12	0.84	-339.00	1223.00	16484	20230908	-62.87	5980	20240731	2.34	12382	-50.57	20240109	5980	2.34	20240731	32950	-81.43	20230908	5980	2.34	20240731	0.44	N	315640	500	112 억	179763	N	N	0	N	N
6	20240731	121201	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6050	-200	5	-3.20	989623140	162970	69.31	6230	6280	5980	8120	4380	6250	6072.42	0.80	36563	6650	6450	6300	6100	5950	6375	6025	112	1870	500	4370	10	1	22421268	1356	-17.85	4.95	12	0.73	-339.00	1223.00	16484	20230908	-63.30	5980	20240731	1.17	12382	-51.14	20240109	5980	1.17	20240731	32950	-81.64	20230908	5980	1.17	20240731	0.44	N	315640	500	112 억	179763	N	N	0	N	N
7	20240731	111205	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5990	-260	5	-4.16	868348580	142885	60.77	6230	6280	5990	8120	4380	6250	6077.25	0.80	25988	6650	6450	6300	6100	5950	6375	6025	112	1870	500	4370	10	1	22421268	1343	-17.67	4.90	12	0.64	-339.00	1223.00	16484	20230908	-63.66	5990	20240731	0.00	12382	-51.62	20240109	5990	0.00	20240731	32950	-81.82	20230908	5990	0.00	20240731	0.44	N	315640	500	112 억	179763	N	N	0	N	N
8	20240731	101200	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6120	-130	5	-2.08	555910070	91150	38.77	6230	6280	6000	8120	4380	6250	6098.84	0.80	14611	6650	6450	6300	6100	5950	6375	6025	112	1870	500	4370	10	1	22421268	1372	-18.05	5.00	12	0.41	-339.00	1223.00	16484	20230908	-62.87	6000	20240731	2.00	12382	-50.57	20240109	6000	2.00	20240731	32950	-81.43	20230908	6000	2.00	20240731	0.44	N	315640	500	112 억	179763	N	N	0	N	N
9	20240731	091159	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6120	-130	5	-2.08	69112030	11180	4.75	6230	6280	6110	8120	4380	6250	6181.73	0.80	-2131	6650	6450	6300	6100	5950	6375	6025	112	1870	500	4370	10	1	22421268	1372	-18.05	5.00	12	0.05	-339.00	1223.00	16484	20230908	-62.87	6110	20240731	0.16	12382	-50.57	20240109	6110	0.16	20240731	32950	-81.43	20230908	6110	0.16	20240731	0.44	N	315640	500	112 억	179763	N	N	0	N	N
10	20240730	161130	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6250	-190	5	-2.95	1464490030	234193	117.49	6440	6500	6150	8370	4510	6440	6253.35	0.70	22635	6773	6606	6503	6336	6233	6555	6285	112	1930	500	4500	10	1	22421268	1401	-18.44	5.11	12	1.04	-339.00	1223.00	16484	20230908	-62.08	6150	20240730	1.63	12382	-49.52	20240109	6150	1.63	20240730	32950	-81.03	20230908	6150	1.63	20240730	0.47	N	315640	500	112 억	157129	N	N	727	N	N
11	20240730	151154	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6200	-240	5	-3.73	1394872960	223013	111.88	6440	6500	6150	8370	4510	6440	6254.67	0.70	21860	6773	6606	6503	6336	6233	6555	6285	112	1930	500	4500	10	1	22421268	1390	-18.29	5.07	12	0.99	-339.00	1223.00	16484	20230908	-62.39	6150	20240730	0.81	12382	-49.93	20240109	6150	0.81	20240730	32950	-81.18	20230908	6150	0.81	20240730	0.47	N	315640	500	112 억	157129	N	N	727	N	N
12	20240730	141139	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6210	-230	5	-3.57	1123477050	179196	89.90	6440	6500	6190	8370	4510	6440	6269.54	0.70	10513	6773	6606	6503	6336	6233	6555	6285	112	1930	500	4500	10	1	22421268	1392	-18.32	5.08	12	0.80	-339.00	1223.00	16484	20230908	-62.33	6190	20240730	0.32	12382	-49.85	20240109	6190	0.32	20240730	32950	-81.15	20230908	6190	0.32	20240730	0.47	N	315640	500	112 억	157129	N	N	727	N	N
13	20240730	131145	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6210	-230	5	-3.57	915373070	145718	73.10	6440	6500	6190	8370	4510	6440	6281.81	0.70	970	6773	6606	6503	6336	6233	6555	6285	112	1930	500	4500	10	1	22421268	1392	-18.32	5.08	12	0.65	-339.00	1223.00	16484	20230908	-62.33	6190	20240730	0.32	12382	-49.85	20240109	6190	0.32	20240730	32950	-81.15	20230908	6190	0.32	20240730	0.47	N	315640	500	112 억	157129	N	N	727	N	N
14	20240730	121137	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6210	-230	5	-3.57	767318570	121929	61.17	6440	6500	6190	8370	4510	6440	6293.16	0.70	-5834	6773	6606	6503	6336	6233	6555	6285	112	1930	500	4500	10	1	22421268	1392	-18.32	5.08	12	0.54	-339.00	1223.00	16484	20230908	-62.33	6190	20240730	0.32	12382	-49.85	20240109	6190	0.32	20240730	32950	-81.15	20230908	6190	0.32	20240730	0.47	N	315640	500	112 억	157129	N	N	727	N	N
15	20240730	111145	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6290	-150	5	-2.33	652233710	103480	51.91	6440	6500	6190	8370	4510	6440	6302.99	0.70	-9826	6773	6606	6503	6336	6233	6555	6285	112	1930	500	4500	10	1	22421268	1410	-18.55	5.14	12	0.46	-339.00	1223.00	16484	20230908	-61.84	6190	20240730	1.62	12382	-49.20	20240109	6190	1.62	20240730	32950	-80.91	20230908	6190	1.62	20240730	0.47	N	315640	500	112 억	157129	N	N	727	N	N
16	20240730	101153	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6250	-190	5	-2.95	461595480	72986	36.62	6440	6500	6190	8370	4510	6440	6324.44	0.70	-19974	6773	6606	6503	6336	6233	6555	6285	112	1930	500	4500	10	1	22421268	1401	-18.44	5.11	12	0.33	-339.00	1223.00	16484	20230908	-62.08	6190	20240730	0.97	12382	-49.52	20240109	6190	0.97	20240730	32950	-81.03	20230908	6190	0.97	20240730	0.47	N	315640	500	112 억	157129	N	N	727	N	N
17	20240730	091155	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6470	30	2	0.47	14249990	2209	1.11	6440	6500	6420	8370	4510	6440	6450.88	0.70	-586	6773	6606	6503	6336	6233	6555	6285	112	1930	500	4500	10	1	22421268	1451	-19.09	5.29	12	0.01	-339.00	1223.00	16484	20230908	-60.75	6306	20230724	2.60	12382	-47.75	20240109	6400	1.09	20240729	32950	-80.36	20230908	6400	1.09	20240729	0.47	N	315640	500	112 억	157129	N	N	727	N	N
18	20240729	161130	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6440	-10	5	-0.16	1291526940	198816	88.78	6530	6670	6400	8380	4520	6450	6496.14	0.54	36137	6810	6630	6530	6350	6250	6580	6300	112	1930	500	4510	10	1	22421268	1444	-19.00	5.27	12	0.89	-339.00	1223.00	16484	20230908	-60.93	6306	20230724	2.12	12382	-47.99	20240109	6400	0.62	20240729	32950	-80.46	20230908	6400	0.62	20240729	0.47	N	315640	500	112 억	120982	N	N	727	N	N
19	20240729	151146	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6480	30	2	0.47	1242714920	191252	85.40	6530	6670	6400	8380	4520	6450	6497.84	0.54	34588	6810	6630	6530	6350	6250	6580	6300	112	1930	500	4510	10	1	22421268	1453	-19.12	5.30	12	0.85	-339.00	1223.00	16484	20230908	-60.69	6306	20230724	2.76	12382	-47.67	20240109	6400	1.25	20240729	32950	-80.33	20230908	6400	1.25	20240729	0.47	N	315640	500	112 억	120982	N	N	339	N	N
20	20240729	141154	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6440	-10	5	-0.16	1050501340	161387	72.07	6530	6670	6400	8380	4520	6450	6509.28	0.54	24512	6810	6630	6530	6350	6250	6580	6300	112	1930	500	4510	10	1	22421268	1444	-19.00	5.27	12	0.72	-339.00	1223.00	16484	20230908	-60.93	6306	20230724	2.12	12382	-47.99	20240109	6400	0.62	20240729	32950	-80.46	20230908	6400	0.62	20240729	0.47	N	315640	500	112 억	120982	N	N	339	N	N
21	20240729	131150	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6480	30	2	0.47	869326970	133254	59.50	6530	6670	6450	8380	4520	6450	6523.94	0.54	15345	6810	6630	6530	6350	6250	6580	6300	112	1930	500	4510	10	1	22421268	1453	-19.12	5.30	12	0.59	-339.00	1223.00	16484	20230908	-60.69	6306	20230724	2.76	12382	-47.67	20240109	6430	0.78	20240726	32950	-80.33	20230908	6430	0.78	20240726	0.47	N	315640	500	112 억	120982	N	N	339	N	N
22	20240729	121151	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6460	10	2	0.16	725475950	111011	49.57	6530	6670	6450	8380	4520	6450	6535.32	0.54	2488	6810	6630	6530	6350	6250	6580	6300	112	1930	500	4510	10	1	22421268	1448	-19.06	5.28	12	0.50	-339.00	1223.00	16484	20230908	-60.81	6306	20230724	2.44	12382	-47.83	20240109	6430	0.47	20240726	32950	-80.39	20230908	6430	0.47	20240726	0.47	N	315640	500	112 억	120982	N	N	339	N	N
23	20240729	111138	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6480	30	2	0.47	609565710	93109	41.58	6530	6670	6450	8380	4520	6450	6547.00	0.54	-3725	6810	6630	6530	6350	6250	6580	6300	112	1930	500	4510	10	1	22421268	1453	-19.12	5.30	12	0.42	-339.00	1223.00	16484	20230908	-60.69	6306	20230724	2.76	12382	-47.67	20240109	6430	0.78	20240726	32950	-80.33	20230908	6430	0.78	20240726	0.47	N	315640	500	112 억	120982	N	N	339	N	N
24	20240729	101136	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6520	70	2	1.09	484709280	73887	32.99	6530	6670	6450	8380	4520	6450	6560.43	0.54	-4697	6810	6630	6530	6350	6250	6580	6300	112	1930	500	4510	10	1	22421268	1462	-19.23	5.33	12	0.33	-339.00	1223.00	16484	20230908	-60.45	6306	20230724	3.39	12382	-47.34	20240109	6430	1.40	20240726	32950	-80.21	20230908	6430	1.40	20240726	0.47	N	315640	500	112 억	120982	N	N	339	N	N
25	20240729	091135	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6610	160	2	2.48	97498280	14897	6.65	6530	6610	6480	8380	4520	6450	6546.06	0.54	671	6810	6630	6530	6350	6250	6580	6300	112	1930	500	4510	10	1	22421268	1482	-19.50	5.40	12	0.07	-339.00	1223.00	16484	20230908	-59.90	6306	20230724	4.82	12382	-46.62	20240109	6430	2.80	20240726	32950	-79.94	20230908	6430	2.80	20240726	0.47	N	315640	500	112 억	120982	N	N	339	N	N
26	20240726	161117	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6450	-230	5	-3.44	1446752540	223047	129.25	6620	6710	6430	8680	4680	6680	6486.26	0.41	29602	7053	6866	6733	6546	6413	6800	6480	112	2000	500	4670	10	1	22421268	1446	-19.03	5.27	12	0.99	-339.00	1223.00	16484	20230908	-60.87	6306	20230724	2.28	12382	-47.91	20240109	6430	0.31	20240726	32950	-80.42	20230908	6430	0.31	20240726	0.50	N	315640	500	112 억	91203	N	N	339	N	N
27	20240726	151129	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6490	-190	5	-2.84	1335244850	205816	119.27	6620	6710	6430	8680	4680	6680	6487.43	0.41	24583	7053	6866	6733	6546	6413	6800	6480	112	2000	500	4670	10	1	22421268	1455	-19.14	5.31	12	0.92	-339.00	1223.00	16484	20230908	-60.63	6306	20230724	2.92	12382	-47.59	20240109	6430	0.93	20240726	32950	-80.30	20230908	6430	0.93	20240726	0.50	N	315640	500	112 억	91203	N	N	209	N	N
28	20240726	141129	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6450	-230	5	-3.44	1132198670	174553	101.15	6620	6710	6430	8680	4680	6680	6486.11	0.41	14160	7053	6866	6733	6546	6413	6800	6480	112	2000	500	4670	10	1	22421268	1446	-19.03	5.27	12	0.78	-339.00	1223.00	16484	20230908	-60.87	6306	20230724	2.28	12382	-47.91	20240109	6430	0.31	20240726	32950	-80.42	20230908	6430	0.31	20240726	0.50	N	315640	500	112 억	91203	N	N	209	N	N
29	20240726	131130	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6460	-220	5	-3.29	993317490	153026	88.68	6620	6710	6430	8680	4680	6680	6490.98	0.41	14259	7053	6866	6733	6546	6413	6800	6480	112	2000	500	4670	10	1	22421268	1448	-19.06	5.28	12	0.68	-339.00	1223.00	16484	20230908	-60.81	6306	20230724	2.44	12382	-47.83	20240109	6430	0.47	20240726	32950	-80.39	20230908	6430	0.47	20240726	0.50	N	315640	500	112 억	91203	N	N	209	N	N
30	20240726	121135	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6480	-200	5	-2.99	803426770	123588	71.62	6620	6710	6440	8680	4680	6680	6500.63	0.41	11782	7053	6866	6733	6546	6413	6800	6480	112	2000	500	4670	10	1	22421268	1453	-19.12	5.30	12	0.55	-339.00	1223.00	16484	20230908	-60.69	6306	20230724	2.76	12382	-47.67	20240109	6440	0.62	20240726	32950	-80.33	20230908	6440	0.62	20240726	0.50	N	315640	500	112 억	91203	N	N	209	N	N
31	20240726	111134	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6480	-200	5	-2.99	687428900	105664	61.23	6620	6710	6440	8680	4680	6680	6505.55	0.41	7386	7053	6866	6733	6546	6413	6800	6480	112	2000	500	4670	10	1	22421268	1453	-19.12	5.30	12	0.47	-339.00	1223.00	16484	20230908	-60.69	6306	20230724	2.76	12382	-47.67	20240109	6440	0.62	20240726	32950	-80.33	20230908	6440	0.62	20240726	0.50	N	315640	500	112 억	91203	N	N	209	N	N
32	20240726	101128	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6480	-200	5	-2.99	437200270	67036	38.85	6620	6710	6440	8680	4680	6680	6521.52	0.41	6396	7053	6866	6733	6546	6413	6800	6480	112	2000	500	4670	10	1	22421268	1453	-19.12	5.30	12	0.30	-339.00	1223.00	16484	20230908	-60.69	6306	20230724	2.76	12382	-47.67	20240109	6440	0.62	20240726	32950	-80.33	20230908	6440	0.62	20240726	0.50	N	315640	500	112 억	91203	N	N	209	N	N
33	20240726	091127	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6650	-30	5	-0.45	46700250	7036	4.08	6620	6710	6550	8680	4680	6680	6636.40	0.41	-1770	7053	6866	6733	6546	6413	6800	6480	112	2000	500	4670	10	1	22421268	1491	-19.62	5.44	12	0.03	-339.00	1223.00	16484	20230908	-59.66	6306	20230724	5.46	12382	-46.29	20240109	6550	1.53	20240726	32950	-79.82	20230908	6550	1.53	20240726	0.50	N	315640	500	112 억	91203	N	N	209	N	N
34	20240725	161125	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6680	-300	5	-4.30	1132732680	169532	84.38	6740	6920	6600	9070	4890	6980	6681.53	0.42	-3092	7373	7176	6993	6796	6613	7085	6705	112	2090	500	4880	10	1	22421268	1498	-19.71	5.46	12	0.76	-339.00	1223.00	16484	20230908	-59.48	6189	20230719	7.93	12382	-46.05	20240109	6600	1.21	20240725	32950	-79.73	20230908	6600	1.21	20240725	0.48	N	315640	500	112 억	94225	N	N	209	N	N
35	20240725	151138	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6700	-280	5	-4.01	1060683840	158742	79.01	6740	6920	6600	9070	4890	6980	6681.81	0.42	484	7373	7176	6993	6796	6613	7085	6705	112	2090	500	4880	10	1	22421268	1502	-19.76	5.48	12	0.71	-339.00	1223.00	16484	20230908	-59.35	6189	20230719	8.26	12382	-45.89	20240109	6600	1.52	20240725	32950	-79.67	20230908	6600	1.52	20240725	0.48	N	315640	500	112 억	94225	N	N	848	N	N
36	20240725	141133	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6710	-270	5	-3.87	951246710	142367	70.86	6740	6920	6600	9070	4890	6980	6681.65	0.42	2474	7373	7176	6993	6796	6613	7085	6705	112	2090	500	4880	10	1	22421268	1504	-19.79	5.49	12	0.63	-339.00	1223.00	16484	20230908	-59.29	6189	20230719	8.42	12382	-45.81	20240109	6600	1.67	20240725	32950	-79.64	20230908	6600	1.67	20240725	0.48	N	315640	500	112 억	94225	N	N	848	N	N
37	20240725	131127	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6710	-270	5	-3.87	899230700	134618	67.01	6740	6920	6600	9070	4890	6980	6679.87	0.42	1709	7373	7176	6993	6796	6613	7085	6705	112	2090	500	4880	10	1	22421268	1504	-19.79	5.49	12	0.60	-339.00	1223.00	16484	20230908	-59.29	6189	20230719	8.42	12382	-45.81	20240109	6600	1.67	20240725	32950	-79.64	20230908	6600	1.67	20240725	0.48	N	315640	500	112 억	94225	N	N	848	N	N
38	20240725	121132	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6700	-280	5	-4.01	815926610	122179	60.81	6740	6920	6600	9070	4890	6980	6678.12	0.42	1462	7373	7176	6993	6796	6613	7085	6705	112	2090	500	4880	10	1	22421268	1502	-19.76	5.48	12	0.54	-339.00	1223.00	16484	20230908	-59.35	6189	20230719	8.26	12382	-45.89	20240109	6600	1.52	20240725	32950	-79.67	20230908	6600	1.52	20240725	0.48	N	315640	500	112 억	94225	N	N	848	N	N
39	20240725	111130	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6680	-300	5	-4.30	726699650	108814	54.16	6740	6920	6600	9070	4890	6980	6678.37	0.42	-1930	7373	7176	6993	6796	6613	7085	6705	112	2090	500	4880	10	1	22421268	1498	-19.71	5.46	12	0.49	-339.00	1223.00	16484	20230908	-59.48	6189	20230719	7.93	12382	-46.05	20240109	6600	1.21	20240725	32950	-79.73	20230908	6600	1.21	20240725	0.48	N	315640	500	112 억	94225	N	N	848	N	N
40	20240725	101123	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6620	-360	5	-5.16	415895310	62372	31.05	6740	6830	6600	9070	4890	6980	6667.98	0.42	-6410	7373	7176	6993	6796	6613	7085	6705	112	2090	500	4880	10	1	22421268	1484	-19.53	5.41	12	0.28	-339.00	1223.00	16484	20230908	-59.84	6189	20230719	6.96	12382	-46.54	20240109	6600	0.30	20240725	32950	-79.91	20230908	6600	0.30	20240725	0.48	N	315640	500	112 억	94225	N	N	848	N	N
41	20240725	091119	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6710	-270	5	-3.87	111484500	16587	8.26	6740	6830	6670	9070	4890	6980	6721.20	0.42	-163	7373	7176	6993	6796	6613	7085	6705	112	2090	500	4880	10	1	22421268	1504	-19.79	5.49	12	0.07	-339.00	1223.00	16484	20230908	-59.29	6189	20230719	8.42	12382	-45.81	20240109	6670	0.60	20240725	32950	-79.64	20230908	6670	0.60	20240725	0.48	N	315640	500	112 억	94225	N	N	848	N	N
42	20240724	161117	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6980	-70	5	-0.99	1390614960	199469	116.73	7050	7190	6810	9160	4940	7050	6971.57	0.39	5375	7410	7230	7050	6870	6690	7320	6960	112	2110	500	4930	10	1	22421268	1565	-20.59	5.71	12	0.89	-339.00	1223.00	16484	20230908	-57.66	6000	20230718	16.33	12382	-43.63	20240109	6680	4.49	20240722	32950	-78.82	20230908	6680	4.49	20240722	0.52	N	315640	500	112 억	87303	N	N	848	N	N
43	20240724	151134	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6950	-100	5	-1.42	1333822810	191301	111.95	7050	7190	6810	9160	4940	7050	6972.38	0.39	7110	7410	7230	7050	6870	6690	7320	6960	112	2110	500	4930	10	1	22421268	1558	-20.50	5.68	12	0.85	-339.00	1223.00	16484	20230908	-57.84	6000	20230718	15.83	12382	-43.87	20240109	6680	4.04	20240722	32950	-78.91	20230908	6680	4.04	20240722	0.52	N	315640	500	112 억	87303	N	N	294	N	N
44	20240724	141128	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6930	-120	5	-1.70	1137786140	163096	95.45	7050	7190	6810	9160	4940	7050	6976.17	0.39	4988	7410	7230	7050	6870	6690	7320	6960	112	2110	500	4930	10	1	22421268	1554	-20.44	5.67	12	0.73	-339.00	1223.00	16484	20230908	-57.96	6000	20230718	15.50	12382	-44.03	20240109	6680	3.74	20240722	32950	-78.97	20230908	6680	3.74	20240722	0.52	N	315640	500	112 억	87303	N	N	294	N	N
45	20240724	131133	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7010	-40	5	-0.57	956071490	137022	80.19	7050	7190	6810	9160	4940	7050	6977.50	0.39	5785	7410	7230	7050	6870	6690	7320	6960	112	2110	500	4930	10	1	22421268	1572	-20.68	5.73	12	0.61	-339.00	1223.00	16484	20230908	-57.47	6000	20230718	16.83	12382	-43.39	20240109	6680	4.94	20240722	32950	-78.73	20230908	6680	4.94	20240722	0.52	N	315640	500	112 억	87303	N	N	294	N	N
46	20240724	121131	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7010	-40	5	-0.57	891502510	127818	74.80	7050	7190	6810	9160	4940	7050	6974.78	0.39	5729	7410	7230	7050	6870	6690	7320	6960	112	2110	500	4930	10	1	22421268	1572	-20.68	5.73	12	0.57	-339.00	1223.00	16484	20230908	-57.47	6000	20230718	16.83	12382	-43.39	20240109	6680	4.94	20240722	32950	-78.73	20230908	6680	4.94	20240722	0.52	N	315640	500	112 억	87303	N	N	294	N	N
47	20240724	111129	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6980	-70	5	-0.99	619096840	89130	52.16	7050	7050	6810	9160	4940	7050	6946.00	0.39	17112	7410	7230	7050	6870	6690	7320	6960	112	2110	500	4930	10	1	22421268	1565	-20.59	5.71	12	0.40	-339.00	1223.00	16484	20230908	-57.66	6000	20230718	16.33	12382	-43.63	20240109	6680	4.49	20240722	32950	-78.82	20230908	6680	4.49	20240722	0.52	N	315640	500	112 억	87303	N	N	294	N	N
48	20240724	101156	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7020	-30	5	-0.43	408637590	58860	34.45	7050	7050	6810	9160	4940	7050	6942.53	0.39	15960	7410	7230	7050	6870	6690	7320	6960	112	2110	500	4930	10	1	22421268	1574	-20.71	5.74	12	0.26	-339.00	1223.00	16484	20230908	-57.41	6000	20230718	17.00	12382	-43.30	20240109	6680	5.09	20240722	32950	-78.69	20230908	6680	5.09	20240722	0.52	N	315640	500	112 억	87303	N	N	294	N	N
49	20240724	091119	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6990	-60	5	-0.85	41224940	5885	3.44	7050	7050	6980	9160	4940	7050	7005.09	0.39	-8	7410	7230	7050	6870	6690	7320	6960	112	2110	500	4930	10	1	22421268	1567	-20.62	5.72	12	0.03	-339.00	1223.00	16484	20230908	-57.60	6000	20230718	16.50	12382	-43.55	20240109	6680	4.64	20240722	32950	-78.79	20230908	6680	4.64	20240722	0.52	N	315640	500	112 억	87303	N	N	294	N	N
50	20240723	161111	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7050	110	2	1.59	1196353130	170264	48.05	6870	7230	6870	9020	4860	6940	7026.39	0.25	30868	7700	7320	7000	6620	6300	7160	6460	112	2080	500	4850	10	1	22421268	1581	-20.80	5.76	12	0.76	-339.00	1223.00	16484	20230908	-57.23	5830	20230717	20.93	12382	-43.06	20240109	6680	5.54	20240722	32950	-78.60	20230908	6680	5.54	20240722	0.53	N	315640	500	112 억	55854	N	N	294	N	N
51	20240723	151139	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7050	110	2	1.59	1173627720	167040	47.14	6870	7230	6870	9020	4860	6940	7026.03	0.25	30289	7700	7320	7000	6620	6300	7160	6460	112	2080	500	4850	10	1	22421268	1581	-20.80	5.76	12	0.75	-339.00	1223.00	16484	20230908	-57.23	5830	20230717	20.93	12382	-43.06	20240109	6680	5.54	20240722	32950	-78.60	20230908	6680	5.54	20240722	0.53	N	315640	500	112 억	55854	N	N	4	N	N
52	20240723	141114	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7100	160	2	2.31	885933740	126875	35.80	6870	7140	6870	9020	4860	6940	6982.73	0.25	20585	7700	7320	7000	6620	6300	7160	6460	112	2080	500	4850	10	1	22421268	1592	-20.94	5.81	12	0.57	-339.00	1223.00	16484	20230908	-56.93	5830	20230717	21.78	12382	-42.66	20240109	6680	6.29	20240722	32950	-78.45	20230908	6680	6.29	20240722	0.53	N	315640	500	112 억	55854	N	N	4	N	N
53	20240723	131110	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6950	10	2	0.14	656479420	94251	26.60	6870	7110	6870	9020	4860	6940	6965.22	0.25	9371	7700	7320	7000	6620	6300	7160	6460	112	2080	500	4850	10	1	22421268	1558	-20.50	5.68	12	0.42	-339.00	1223.00	16484	20230908	-57.84	5830	20230717	19.21	12382	-43.87	20240109	6680	4.04	20240722	32950	-78.91	20230908	6680	4.04	20240722	0.53	N	315640	500	112 억	55854	N	N	4	N	N
54	20240723	121119	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6900	-40	5	-0.58	564102120	80918	22.83	6870	7110	6870	9020	4860	6940	6971.28	0.25	5107	7700	7320	7000	6620	6300	7160	6460	112	2080	500	4850	10	1	22421268	1547	-20.35	5.64	12	0.36	-339.00	1223.00	16484	20230908	-58.14	5830	20230717	18.35	12382	-44.27	20240109	6680	3.29	20240722	32950	-79.06	20230908	6680	3.29	20240722	0.53	N	315640	500	112 억	55854	N	N	4	N	N
55	20240723	111118	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6940	0	3	0.00	504640140	72364	20.42	6870	7110	6870	9020	4860	6940	6973.64	0.25	2963	7700	7320	7000	6620	6300	7160	6460	112	2080	500	4850	10	1	22421268	1556	-20.47	5.67	12	0.32	-339.00	1223.00	16484	20230908	-57.90	5830	20230717	19.04	12382	-43.95	20240109	6680	3.89	20240722	32950	-78.94	20230908	6680	3.89	20240722	0.53	N	315640	500	112 억	55854	N	N	4	N	N
56	20240723	101112	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6920	-20	5	-0.29	365806600	52331	14.77	6870	7110	6870	9020	4860	6940	6990.25	0.25	1412	7700	7320	7000	6620	6300	7160	6460	112	2080	500	4850	10	1	22421268	1552	-20.41	5.66	12	0.23	-339.00	1223.00	16484	20230908	-58.02	5830	20230717	18.70	12382	-44.11	20240109	6680	3.59	20240722	32950	-79.00	20230908	6680	3.59	20240722	0.53	N	315640	500	112 억	55854	N	N	4	N	N
57	20240723	091125	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7030	90	2	1.30	108975200	15692	4.43	6870	7030	6870	9020	4860	6940	6944.63	0.25	2052	7700	7320	7000	6620	6300	7160	6460	112	2080	500	4850	10	1	22421268	1576	-20.74	5.75	12	0.07	-339.00	1223.00	16484	20230908	-57.35	5830	20230717	20.58	12382	-43.22	20240109	6680	5.24	20240722	32950	-78.66	20230908	6680	5.24	20240722	0.53	N	315640	500	112 억	55854	N	N	4	N	N
58	20240722	161105	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6940	-440	5	-5.96	2449316540	354116	312.47	7380	7380	6680	9590	5170	7380	6916.70	0.38	-33566	7566	7472	7326	7232	7086	7520	7280	112	2210	500	5160	10	1	22421268	1556	-20.47	5.67	12	1.58	-339.00	1223.00	16484	20230908	-57.90	5830	20230717	19.04	12382	-43.95	20240109	6680	3.89	20240722	32950	-78.94	20230908	6680	3.89	20240722	0.48	N	315640	500	112 억	85073	N	N	4	N	N
59	20240722	151116	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6860	-520	5	-7.05	2389996680	345518	304.89	7380	7380	6680	9590	5170	7380	6917.14	0.38	-33490	7566	7472	7326	7232	7086	7520	7280	112	2210	500	5160	10	1	22421268	1538	-20.24	5.61	12	1.54	-339.00	1223.00	16484	20230908	-58.38	5830	20230717	17.67	12382	-44.60	20240109	6680	2.69	20240722	32950	-79.18	20230908	6680	2.69	20240722	0.48	N	315640	500	112 억	85073	N	N	110	N	N
60	20240722	141122	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6790	-590	5	-7.99	2063454500	297318	262.35	7380	7380	6680	9590	5170	7380	6940.23	0.38	-44695	7566	7472	7326	7232	7086	7520	7280	112	2210	500	5160	10	1	22421268	1522	-20.03	5.55	12	1.33	-339.00	1223.00	16484	20230908	-58.81	5830	20230717	16.47	12382	-45.16	20240109	6680	1.65	20240722	32950	-79.39	20230908	6680	1.65	20240722	0.48	N	315640	500	112 억	85073	N	N	110	N	N
61	20240722	131118	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6900	-480	5	-6.50	1896405730	272858	240.77	7380	7380	6680	9590	5170	7380	6950.16	0.38	-43855	7566	7472	7326	7232	7086	7520	7280	112	2210	500	5160	10	1	22421268	1547	-20.35	5.64	12	1.22	-339.00	1223.00	16484	20230908	-58.14	5830	20230717	18.35	12382	-44.27	20240109	6680	3.29	20240722	32950	-79.06	20230908	6680	3.29	20240722	0.48	N	315640	500	112 억	85073	N	N	110	N	N
62	20240722	121115	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6830	-550	5	-7.45	1693326590	243554	214.91	7380	7380	6680	9590	5170	7380	6952.57	0.38	-38370	7566	7472	7326	7232	7086	7520	7280	112	2210	500	5160	10	1	22421268	1531	-20.15	5.58	12	1.09	-339.00	1223.00	16484	20230908	-58.57	5830	20230717	17.15	12382	-44.84	20240109	6680	2.25	20240722	32950	-79.27	20230908	6680	2.25	20240722	0.48	N	315640	500	112 억	85073	N	N	110	N	N
63	20240722	111113	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6740	-640	5	-8.67	1536426340	220498	194.57	7380	7380	6680	9590	5170	7380	6967.98	0.38	-35533	7566	7472	7326	7232	7086	7520	7280	112	2210	500	5160	10	1	22421268	1511	-19.88	5.51	12	0.98	-339.00	1223.00	16484	20230908	-59.11	5830	20230717	15.61	12382	-45.57	20240109	6680	0.90	20240722	32950	-79.54	20230908	6680	0.90	20240722	0.48	N	315640	500	112 억	85073	N	N	110	N	N
64	20240722	101113	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	7030	-350	5	-4.74	705830510	99031	87.39	7380	7380	6970	9590	5170	7380	7127.37	0.38	-24306	7566	7472	7326	7232	7086	7520	7280	112	2210	500	5160	10	1	22421268	1576	-20.74	5.75	12	0.44	-339.00	1223.00	16484	20230908	-57.35	5830	20230717	20.58	12382	-43.22	20240109	6970	0.86	20240722	32950	-78.66	20230908	6970	0.86	20240722	0.48	N	315640	500	112 억	85073	N	N	110	N	N
65	20240722	091117	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7290	-90	5	-1.22	59969320	8219	7.25	7380	7380	7260	9590	5170	7380	7296.43	0.38	-170	7566	7472	7326	7232	7086	7520	7280	112	2210	500	5160	10	1	22421268	1635	-21.50	5.96	12	0.04	-339.00	1223.00	16484	20230908	-55.78	5830	20230717	25.04	12382	-41.12	20240109	7000	4.14	20240418	32950	-77.88	20230908	7000	4.14	20240418	0.48	N	315640	500	112 억	85073	N	N	110	N	N
66	20240719	161046	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7380	180	2	2.50	824041100	113023	72.82	7200	7420	7180	9360	5040	7200	7290.50	0.29	24453	7500	7350	7250	7100	7000	7300	7050	112	2160	500	5040	10	1	22421268	1655	-21.77	6.03	12	0.50	-339.00	1223.00	16484	20230908	-55.23	5650	20230713	30.62	12382	-40.40	20240109	7000	5.43	20240418	32950	-77.60	20230908	7000	5.43	20240418	0.52	N	315640	500	112 억	65928	N	N	110	N	N
67	20240719	151058	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7390	190	2	2.64	795594900	109163	70.33	7200	7420	7180	9360	5040	7200	7288.14	0.29	24010	7500	7350	7250	7100	7000	7300	7050	112	2160	500	5040	10	1	22421268	1657	-21.80	6.04	12	0.49	-339.00	1223.00	16484	20230908	-55.17	5650	20230713	30.80	12382	-40.32	20240109	7000	5.57	20240418	32950	-77.57	20230908	7000	5.57	20240418	0.52	N	315640	500	112 억	65928	N	N	1079	N	N
68	20240719	141100	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7390	190	2	2.64	612588280	84298	54.31	7200	7410	7180	9360	5040	7200	7266.94	0.29	19399	7500	7350	7250	7100	7000	7300	7050	112	2160	500	5040	10	1	22421268	1657	-21.80	6.04	12	0.38	-339.00	1223.00	16484	20230908	-55.17	5650	20230713	30.80	12382	-40.32	20240109	7000	5.57	20240418	32950	-77.57	20230908	7000	5.57	20240418	0.52	N	315640	500	112 억	65928	N	N	1079	N	N
69	20240719	131050	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7260	60	2	0.83	455657940	62935	40.55	7200	7340	7180	9360	5040	7200	7240.14	0.29	6430	7500	7350	7250	7100	7000	7300	7050	112	2160	500	5040	10	1	22421268	1628	-21.42	5.94	12	0.28	-339.00	1223.00	16484	20230908	-55.96	5650	20230713	28.50	12382	-41.37	20240109	7000	3.71	20240418	32950	-77.97	20230908	7000	3.71	20240418	0.52	N	315640	500	112 억	65928	N	N	1079	N	N
70	20240719	121048	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7260	60	2	0.83	365545540	50510	32.54	7200	7340	7180	9360	5040	7200	7237.09	0.29	762	7500	7350	7250	7100	7000	7300	7050	112	2160	500	5040	10	1	22421268	1628	-21.42	5.94	12	0.23	-339.00	1223.00	16484	20230908	-55.96	5650	20230713	28.50	12382	-41.37	20240109	7000	3.71	20240418	32950	-77.97	20230908	7000	3.71	20240418	0.52	N	315640	500	112 억	65928	N	N	1079	N	N
71	20240719	111100	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7220	20	2	0.28	265606460	36666	23.62	7200	7340	7180	9360	5040	7200	7243.95	0.29	-3750	7500	7350	7250	7100	7000	7300	7050	112	2160	500	5040	10	1	22421268	1619	-21.30	5.90	12	0.16	-339.00	1223.00	16484	20230908	-56.20	5650	20230713	27.79	12382	-41.69	20240109	7000	3.14	20240418	32950	-78.09	20230908	7000	3.14	20240418	0.52	N	315640	500	112 억	65928	N	N	1079	N	N
72	20240719	101044	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7280	80	2	1.11	205386280	28379	18.28	7200	7340	7180	9360	5040	7200	7237.27	0.29	-2817	7500	7350	7250	7100	7000	7300	7050	112	2160	500	5040	10	1	22421268	1632	-21.47	5.95	12	0.13	-339.00	1223.00	16484	20230908	-55.84	5650	20230713	28.85	12382	-41.20	20240109	7000	4.00	20240418	32950	-77.91	20230908	7000	4.00	20240418	0.52	N	315640	500	112 억	65928	N	N	1079	N	N
73	20240719	091102	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7200	0	3	0.00	53654750	7448	4.80	7200	7260	7180	9360	5040	7200	7203.91	0.29	-2908	7500	7350	7250	7100	7000	7300	7050	112	2160	500	5040	10	1	22421268	1614	-21.24	5.89	12	0.03	-339.00	1223.00	16484	20230908	-56.32	5650	20230713	27.43	12382	-41.85	20240109	7000	2.86	20240418	32950	-78.15	20230908	7000	2.86	20240418	0.52	N	315640	500	112 억	65928	N	N	1079	N	N
74	20240718	161039	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7200	-250	5	-3.36	1115905100	154484	80.69	7380	7400	7150	9680	5220	7450	7223.45	0.37	-13768	7763	7606	7493	7336	7223	7685	7415	112	2230	500	5210	10	1	22421268	1614	-21.24	5.89	12	0.69	-339.00	1223.00	16484	20230908	-56.32	5247	20230712	37.22	12382	-41.85	20240109	7000	2.86	20240418	32950	-78.15	20230908	7000	2.86	20240418	0.50	N	315640	500	112 억	82088	N	N	1079	N	N
75	20240718	151050	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7280	-170	5	-2.28	1049774720	145331	75.91	7380	7400	7150	9680	5220	7450	7223.34	0.37	-14001	7763	7606	7493	7336	7223	7685	7415	112	2230	500	5210	10	1	22421268	1632	-21.47	5.95	12	0.65	-339.00	1223.00	16484	20230908	-55.84	5247	20230712	38.75	12382	-41.20	20240109	7000	4.00	20240418	32950	-77.91	20230908	7000	4.00	20240418	0.50	N	315640	500	112 억	82088	N	N	944	N	N
76	20240718	141042	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7200	-250	5	-3.36	972731140	134693	70.36	7380	7400	7150	9680	5220	7450	7221.84	0.37	-14256	7763	7606	7493	7336	7223	7685	7415	112	2230	500	5210	10	1	22421268	1614	-21.24	5.89	12	0.60	-339.00	1223.00	16484	20230908	-56.32	5247	20230712	37.22	12382	-41.85	20240109	7000	2.86	20240418	32950	-78.15	20230908	7000	2.86	20240418	0.50	N	315640	500	112 억	82088	N	N	944	N	N
77	20240718	131042	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7200	-250	5	-3.36	887557610	122860	64.18	7380	7400	7150	9680	5220	7450	7224.14	0.37	-12888	7763	7606	7493	7336	7223	7685	7415	112	2230	500	5210	10	1	22421268	1614	-21.24	5.89	12	0.55	-339.00	1223.00	16484	20230908	-56.32	5247	20230712	37.22	12382	-41.85	20240109	7000	2.86	20240418	32950	-78.15	20230908	7000	2.86	20240418	0.50	N	315640	500	112 억	82088	N	N	944	N	N
78	20240718	121043	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7200	-250	5	-3.36	764743040	105757	55.24	7380	7400	7150	9680	5220	7450	7231.13	0.37	-12975	7763	7606	7493	7336	7223	7685	7415	112	2230	500	5210	10	1	22421268	1614	-21.24	5.89	12	0.47	-339.00	1223.00	16484	20230908	-56.32	5247	20230712	37.22	12382	-41.85	20240109	7000	2.86	20240418	32950	-78.15	20230908	7000	2.86	20240418	0.50	N	315640	500	112 억	82088	N	N	944	N	N
79	20240718	111050	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7210	-240	5	-3.22	584751390	80766	42.19	7380	7400	7150	9680	5220	7450	7240.07	0.37	-2876	7763	7606	7493	7336	7223	7685	7415	112	2230	500	5210	10	1	22421268	1617	-21.27	5.90	12	0.36	-339.00	1223.00	16484	20230908	-56.26	5247	20230712	37.41	12382	-41.77	20240109	7000	3.00	20240418	32950	-78.12	20230908	7000	3.00	20240418	0.50	N	315640	500	112 억	82088	N	N	944	N	N
80	20240718	101051	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7210	-240	5	-3.22	411342800	56799	29.67	7380	7400	7150	9680	5220	7450	7242.08	0.37	-8356	7763	7606	7493	7336	7223	7685	7415	112	2230	500	5210	10	1	22421268	1617	-21.27	5.90	12	0.25	-339.00	1223.00	16484	20230908	-56.26	5247	20230712	37.41	12382	-41.77	20240109	7000	3.00	20240418	32950	-78.12	20230908	7000	3.00	20240418	0.50	N	315640	500	112 억	82088	N	N	944	N	N
81	20240718	091052	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7210	-240	5	-3.22	146113660	20139	10.52	7380	7400	7150	9680	5220	7450	7255.26	0.37	-4983	7763	7606	7493	7336	7223	7685	7415	112	2230	500	5210	10	1	22421268	1617	-21.27	5.90	12	0.09	-339.00	1223.00	16484	20230908	-56.26	5247	20230712	37.41	12382	-41.77	20240109	7000	3.00	20240418	32950	-78.12	20230908	7000	3.00	20240418	0.50	N	315640	500	112 억	82088	N	N	944	N	N
82	20240717	161136	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7450	-30	5	-0.40	1428639140	190538	90.02	7400	7650	7380	9720	5240	7480	7497.98	0.38	-1874	8040	7760	7570	7290	7100	7665	7195	112	2240	500	5230	10	1	22421268	1670	-21.98	6.09	12	0.85	-339.00	1223.00	16484	20230908	-54.80	5247	20230712	41.99	12382	-39.83	20240109	7000	6.43	20240418	32950	-77.39	20230908	7000	6.43	20240418	0.55	N	315640	500	112 억	84183	N	N	944	N	N
83	20240717	151143	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7440	-40	5	-0.53	1354235950	180564	85.31	7400	7650	7380	9720	5240	7480	7500.03	0.38	657	8040	7760	7570	7290	7100	7665	7195	112	2240	500	5230	10	1	22421268	1668	-21.95	6.08	12	0.81	-339.00	1223.00	16484	20230908	-54.87	5247	20230712	41.80	12382	-39.91	20240109	7000	6.29	20240418	32950	-77.42	20230908	7000	6.29	20240418	0.55	N	315640	500	112 억	84183	N	N	544	N	N
84	20240717	141140	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7550	70	2	0.94	1068114560	142212	67.19	7400	7650	7380	9720	5240	7480	7510.72	0.38	6301	8040	7760	7570	7290	7100	7665	7195	112	2240	500	5230	10	1	22421268	1693	-22.27	6.17	12	0.63	-339.00	1223.00	16484	20230908	-54.20	5247	20230712	43.89	12382	-39.02	20240109	7000	7.86	20240418	32950	-77.09	20230908	7000	7.86	20240418	0.55	N	315640	500	112 억	84183	N	N	544	N	N
85	20240717	131137	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7510	30	2	0.40	941849510	125473	59.28	7400	7650	7380	9720	5240	7480	7506.39	0.38	812	8040	7760	7570	7290	7100	7665	7195	112	2240	500	5230	10	1	22421268	1684	-22.15	6.14	12	0.56	-339.00	1223.00	16484	20230908	-54.44	5247	20230712	43.13	12382	-39.35	20240109	7000	7.29	20240418	32950	-77.21	20230908	7000	7.29	20240418	0.55	N	315640	500	112 억	84183	N	N	544	N	N
86	20240717	121139	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7610	130	2	1.74	778032430	103806	49.04	7400	7650	7380	9720	5240	7480	7495.06	0.38	-1240	8040	7760	7570	7290	7100	7665	7195	112	2240	500	5230	10	1	22421268	1706	-22.45	6.22	12	0.46	-339.00	1223.00	16484	20230908	-53.83	5247	20230712	45.04	12382	-38.54	20240109	7000	8.71	20240418	32950	-76.90	20230908	7000	8.71	20240418	0.55	N	315640	500	112 억	84183	N	N	544	N	N
87	20240717	111140	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7460	-20	5	-0.27	482395960	64445	30.45	7400	7620	7380	9720	5240	7480	7485.39	0.38	-9168	8040	7760	7570	7290	7100	7665	7195	112	2240	500	5230	10	1	22421268	1673	-22.01	6.10	12	0.29	-339.00	1223.00	16484	20230908	-54.74	5247	20230712	42.18	12382	-39.75	20240109	7000	6.57	20240418	32950	-77.36	20230908	7000	6.57	20240418	0.55	N	315640	500	112 억	84183	N	N	544	N	N
88	20240717	101143	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7410	-70	5	-0.94	345530390	46098	21.78	7400	7620	7380	9720	5240	7480	7495.56	0.38	-8392	8040	7760	7570	7290	7100	7665	7195	112	2240	500	5230	10	1	22421268	1661	-21.86	6.06	12	0.21	-339.00	1223.00	16484	20230908	-55.05	5247	20230712	41.22	12382	-40.16	20240109	7000	5.86	20240418	32950	-77.51	20230908	7000	5.86	20240418	0.55	N	315640	500	112 억	84183	N	N	544	N	N
89	20240717	090929	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7470	-10	5	-0.13	55464240	7480	3.53	7400	7470	7380	9720	5240	7480	7415.01	0.38	2392	8040	7760	7570	7290	7100	7665	7195	112	2240	500	5230	10	1	22421268	1675	-22.04	6.11	12	0.03	-339.00	1223.00	16484	20230908	-54.68	5247	20230712	42.37	12382	-39.67	20240109	7000	6.71	20240418	32950	-77.33	20230908	7000	6.71	20240418	0.55	N	315640	500	112 억	84183	N	N	544	N	N
90	20240716	161141	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7480	-370	5	-4.71	1586285550	210832	79.12	7850	7850	7380	10200	5500	7850	7523.64	0.49	-38942	8230	8040	7840	7650	7450	8135	7745	112	2350	500	5490	10	1	22421268	1677	-22.06	6.12	12	0.94	-339.00	1223.00	16484	20230908	-54.62	5247	20230712	42.56	12382	-39.59	20240109	7000	6.86	20240418	32950	-77.30	20230908	7000	6.86	20240418	0.60	N	315640	500	112 억	109357	N	N	544	N	N
91	20240716	151154	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7490	-360	5	-4.59	1541085880	204795	76.85	7850	7850	7380	10200	5500	7850	7524.70	0.49	-37797	8230	8040	7840	7650	7450	8135	7745	112	2350	500	5490	10	1	22421268	1679	-22.09	6.12	12	0.91	-339.00	1223.00	16484	20230908	-54.56	5247	20230712	42.75	12382	-39.51	20240109	7000	7.00	20240418	32950	-77.27	20230908	7000	7.00	20240418	0.60	N	315640	500	112 억	109357	N	N	656	N	N
92	20240716	141148	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7460	-390	5	-4.97	1421578090	188837	70.86	7850	7850	7380	10200	5500	7850	7527.73	0.49	-33934	8230	8040	7840	7650	7450	8135	7745	112	2350	500	5490	10	1	22421268	1673	-22.01	6.10	12	0.84	-339.00	1223.00	16484	20230908	-54.74	5247	20230712	42.18	12382	-39.75	20240109	7000	6.57	20240418	32950	-77.36	20230908	7000	6.57	20240418	0.60	N	315640	500	112 억	109357	N	N	656	N	N
93	20240716	131149	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7460	-390	5	-4.97	1319765750	175193	65.74	7850	7850	7380	10200	5500	7850	7532.85	0.49	-32064	8230	8040	7840	7650	7450	8135	7745	112	2350	500	5490	10	1	22421268	1673	-22.01	6.10	12	0.78	-339.00	1223.00	16484	20230908	-54.74	5247	20230712	42.18	12382	-39.75	20240109	7000	6.57	20240418	32950	-77.36	20230908	7000	6.57	20240418	0.60	N	315640	500	112 억	109357	N	N	656	N	N
94	20240716	121146	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7450	-400	5	-5.10	1230200730	163176	61.23	7850	7850	7380	10200	5500	7850	7538.72	0.49	-31729	8230	8040	7840	7650	7450	8135	7745	112	2350	500	5490	10	1	22421268	1670	-21.98	6.09	12	0.73	-339.00	1223.00	16484	20230908	-54.80	5247	20230712	41.99	12382	-39.83	20240109	7000	6.43	20240418	32950	-77.39	20230908	7000	6.43	20240418	0.60	N	315640	500	112 억	109357	N	N	656	N	N
95	20240716	111148	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7440	-410	5	-5.22	986863180	130482	48.96	7850	7850	7410	10200	5500	7850	7562.77	0.49	-22721	8230	8040	7840	7650	7450	8135	7745	112	2350	500	5490	10	1	22421268	1668	-21.95	6.08	12	0.58	-339.00	1223.00	16484	20230908	-54.87	5247	20230712	41.80	12382	-39.91	20240109	7000	6.29	20240418	32950	-77.42	20230908	7000	6.29	20240418	0.60	N	315640	500	112 억	109357	N	N	656	N	N
96	20240716	101147	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7500	-350	5	-4.46	654759380	85981	32.27	7850	7850	7500	10200	5500	7850	7614.62	0.49	-9013	8230	8040	7840	7650	7450	8135	7745	112	2350	500	5490	10	1	22421268	1682	-22.12	6.13	12	0.38	-339.00	1223.00	16484	20230908	-54.50	5247	20230712	42.94	12382	-39.43	20240109	7000	7.14	20240418	32950	-77.24	20230908	7000	7.14	20240418	0.60	N	315640	500	112 억	109357	N	N	656	N	N
97	20240716	091146	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7650	-200	5	-2.55	139106270	17950	6.74	7850	7850	7640	10200	5500	7850	7748.52	0.49	-5856	8230	8040	7840	7650	7450	8135	7745	112	2350	500	5490	10	1	22421268	1715	-22.57	6.26	12	0.08	-339.00	1223.00	16484	20230908	-53.59	5247	20230712	45.80	12382	-38.22	20240109	7000	9.29	20240418	32950	-76.78	20230908	7000	9.29	20240418	0.60	N	315640	500	112 억	109357	N	N	656	N	N
98	20240715	161128	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7850	130	2	1.68	2086433120	265495	78.51	7720	8030	7640	10030	5410	7720	7858.70	0.49	-1010	8126	7922	7596	7392	7066	8025	7495	112	2310	500	5400	10	1	22421268	1760	-23.16	6.42	12	1.18	-339.00	1223.00	16484	20230908	-52.38	5247	20230712	49.61	12382	-36.60	20240109	7000	12.14	20240418	32950	-76.18	20230908	7000	12.14	20240418	0.55	N	315640	500	112 억	110562	N	N	656	N	N
99	20240715	151137	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7870	150	2	1.94	2028184620	258072	76.32	7720	8030	7640	10030	5410	7720	7858.99	0.49	-195	8126	7922	7596	7392	7066	8025	7495	112	2310	500	5400	10	1	22421268	1765	-23.22	6.43	12	1.15	-339.00	1223.00	16484	20230908	-52.26	5247	20230712	49.99	12382	-36.44	20240109	7000	12.43	20240418	32950	-76.12	20230908	7000	12.43	20240418	0.55	N	315640	500	112 억	110562	N	N	11243	N	N
100	20240715	141134	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7850	130	2	1.68	1917218360	243910	72.13	7720	8030	7640	10030	5410	7720	7860.35	0.49	4260	8126	7922	7596	7392	7066	8025	7495	112	2310	500	5400	10	1	22421268	1760	-23.16	6.42	12	1.09	-339.00	1223.00	16484	20230908	-52.38	5247	20230712	49.61	12382	-36.60	20240109	7000	12.14	20240418	32950	-76.18	20230908	7000	12.14	20240418	0.55	N	315640	500	112 억	110562	N	N	11243	N	N
101	20240715	131136	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7880	160	2	2.07	1777648650	226080	66.85	7720	8030	7640	10030	5410	7720	7862.92	0.49	5655	8126	7922	7596	7392	7066	8025	7495	112	2310	500	5400	10	1	22421268	1767	-23.24	6.44	12	1.01	-339.00	1223.00	16484	20230908	-52.20	5247	20230712	50.18	12382	-36.36	20240109	7000	12.57	20240418	32950	-76.08	20230908	7000	12.57	20240418	0.55	N	315640	500	112 억	110562	N	N	11243	N	N
102	20240715	121134	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7880	160	2	2.07	1562560840	198765	58.78	7720	8030	7640	10030	5410	7720	7861.35	0.49	18740	8126	7922	7596	7392	7066	8025	7495	112	2310	500	5400	10	1	22421268	1767	-23.24	6.44	12	0.89	-339.00	1223.00	16484	20230908	-52.20	5247	20230712	50.18	12382	-36.36	20240109	7000	12.57	20240418	32950	-76.08	20230908	7000	12.57	20240418	0.55	N	315640	500	112 억	110562	N	N	11243	N	N
103	20240715	111135	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7930	210	2	2.72	1357782800	172759	51.09	7720	8030	7640	10030	5410	7720	7859.40	0.49	25562	8126	7922	7596	7392	7066	8025	7495	112	2310	500	5400	10	1	22421268	1778	-23.39	6.48	12	0.77	-339.00	1223.00	16484	20230908	-51.89	5247	20230712	51.13	12382	-35.96	20240109	7000	13.29	20240418	32950	-75.93	20230908	7000	13.29	20240418	0.55	N	315640	500	112 억	110562	N	N	11243	N	N
104	20240715	101133	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7860	140	2	1.81	722446220	92828	27.45	7720	7900	7640	10030	5410	7720	7782.63	0.49	7495	8126	7922	7596	7392	7066	8025	7495	112	2310	500	5400	10	1	22421268	1762	-23.19	6.43	12	0.41	-339.00	1223.00	16484	20230908	-52.32	5247	20230712	49.80	12382	-36.52	20240109	7000	12.29	20240418	32950	-76.15	20230908	7000	12.29	20240418	0.55	N	315640	500	112 억	110562	N	N	11243	N	N
105	20240715	091135	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7740	20	2	0.26	209770790	27071	8.01	7720	7820	7650	10030	5410	7720	7748.91	0.49	-2398	8126	7922	7596	7392	7066	8025	7495	112	2310	500	5400	10	1	22421268	1735	-22.83	6.33	12	0.12	-339.00	1223.00	16484	20230908	-53.05	5247	20230712	47.51	12382	-37.49	20240109	7000	10.57	20240418	32950	-76.51	20230908	7000	10.57	20240418	0.55	N	315640	500	112 억	110562	N	N	11243	N	N
106	20240712	161125	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7720	400	2	5.46	2545717460	336396	90.85	7300	7800	7270	9510	5130	7320	7567.65	0.32	78417	7813	7566	7403	7156	6993	7485	7075	112	2190	500	5120	10	1	22421268	1731	-22.77	6.31	12	1.50	-339.00	1223.00	16484	20230908	-53.17	5247	20230712	47.13	12382	-37.65	20240109	7000	10.29	20240418	32950	-76.57	20230908	7000	10.29	20240418	0.52	N	315640	500	112 억	71814	N	N	11219	N	N
107	20240712	151133	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7730	410	2	5.60	2430552940	321483	86.83	7300	7800	7270	9510	5130	7320	7560.55	0.32	80141	7813	7566	7403	7156	6993	7485	7075	112	2190	500	5120	10	1	22421268	1733	-22.80	6.32	12	1.43	-339.00	1223.00	16484	20230908	-53.11	5247	20230712	47.32	12382	-37.57	20240109	7000	10.43	20240418	32950	-76.54	20230908	7000	10.43	20240418	0.52	N	315640	500	112 억	71814	N	N	0	N	N
108	20240712	141135	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7660	340	2	4.64	2200419140	291445	78.71	7300	7800	7270	9510	5130	7320	7550.15	0.32	77612	7813	7566	7403	7156	6993	7485	7075	112	2190	500	5120	10	1	22421268	1717	-22.60	6.26	12	1.30	-339.00	1223.00	16484	20230908	-53.53	5247	20230712	45.99	12382	-38.14	20240109	7000	9.43	20240418	32950	-76.75	20230908	7000	9.43	20240418	0.52	N	315640	500	112 억	71814	N	N	0	N	N
109	20240712	131130	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7680	360	2	4.92	1829070950	243277	65.70	7300	7740	7270	9510	5130	7320	7518.59	0.32	59026	7813	7566	7403	7156	6993	7485	7075	112	2190	500	5120	10	1	22421268	1722	-22.65	6.28	12	1.09	-339.00	1223.00	16484	20230908	-53.41	5247	20230712	46.37	12382	-37.97	20240109	7000	9.71	20240418	32950	-76.69	20230908	7000	9.71	20240418	0.52	N	315640	500	112 억	71814	N	N	0	N	N
110	20240712	121131	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7590	270	2	3.69	1523350710	203406	54.94	7300	7620	7270	9510	5130	7320	7489.34	0.32	45145	7813	7566	7403	7156	6993	7485	7075	112	2190	500	5120	10	1	22421268	1702	-22.39	6.21	12	0.91	-339.00	1223.00	16484	20230908	-53.96	5247	20230712	44.65	12382	-38.70	20240109	7000	8.43	20240418	32950	-76.97	20230908	7000	8.43	20240418	0.52	N	315640	500	112 억	71814	N	N	0	N	N
111	20240712	111128	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7570	250	2	3.42	1252033040	167606	45.27	7300	7620	7270	9510	5130	7320	7470.23	0.32	30156	7813	7566	7403	7156	6993	7485	7075	112	2190	500	5120	10	1	22421268	1697	-22.33	6.19	12	0.75	-339.00	1223.00	16484	20230908	-54.08	5247	20230712	44.27	12382	-38.86	20240109	7000	8.14	20240418	32950	-77.03	20230908	7000	8.14	20240418	0.52	N	315640	500	112 억	71814	N	N	0	N	N
112	20240712	101130	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7460	140	2	1.91	799849800	107300	28.98	7300	7620	7270	9510	5130	7320	7454.52	0.32	871	7813	7566	7403	7156	6993	7485	7075	112	2190	500	5120	10	1	22421268	1673	-22.01	6.10	12	0.48	-339.00	1223.00	16484	20230908	-54.74	5247	20230712	42.18	12382	-39.75	20240109	7000	6.57	20240418	32950	-77.36	20230908	7000	6.57	20240418	0.52	N	315640	500	112 억	71814	N	N	0	N	N
113	20240712	091126	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7360	40	2	0.55	81947450	11194	3.02	7300	7440	7270	9510	5130	7320	7320.67	0.32	-1840	7813	7566	7403	7156	6993	7485	7075	112	2190	500	5120	10	1	22421268	1650	-21.71	6.02	12	0.05	-339.00	1223.00	16484	20230908	-55.35	5247	20230712	40.27	12382	-40.56	20240109	7000	5.14	20240418	32950	-77.66	20230908	7000	5.14	20240418	0.52	N	315640	500	112 억	71814	N	N	0	N	N
114	20240711	161121	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7320	-340	5	-4.44	2720777720	368218	174.25	7610	7650	7240	9950	5370	7660	7390.17	0.31	2296	8253	7956	7803	7506	7353	7880	7430	112	2290	500	5360	10	1	22421268	1641	-21.59	5.99	12	1.64	-339.00	1223.00	16484	20230908	-55.59	5247	20230712	39.51	12382	-40.88	20240109	7000	4.57	20240418	32950	-77.78	20230908	7000	4.57	20240418	0.50	N	315640	500	112 억	69754	N	N	2345	N	N
115	20240711	151128	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7300	-360	5	-4.70	2619531990	354308	167.67	7610	7650	7240	9950	5370	7660	7393.38	0.31	192	8253	7956	7803	7506	7353	7880	7430	112	2290	500	5360	10	1	22421268	1637	-21.53	5.97	12	1.58	-339.00	1223.00	16484	20230908	-55.71	5247	20230712	39.13	12382	-41.04	20240109	7000	4.29	20240418	32950	-77.85	20230908	7000	4.29	20240418	0.50	N	315640	500	112 억	69754	N	N	2345	N	N
116	20240711	141129	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7330	-330	5	-4.31	2313203780	312474	147.87	7610	7650	7240	9950	5370	7660	7402.87	0.31	-13861	8253	7956	7803	7506	7353	7880	7430	112	2290	500	5360	10	1	22421268	1643	-21.62	5.99	12	1.39	-339.00	1223.00	16484	20230908	-55.53	5247	20230712	39.70	12382	-40.80	20240109	7000	4.71	20240418	32950	-77.75	20230908	7000	4.71	20240418	0.50	N	315640	500	112 억	69754	N	N	2345	N	N
117	20240711	131127	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7360	-300	5	-3.92	1707240430	229519	108.61	7610	7650	7360	9950	5370	7660	7438.34	0.31	-14153	8253	7956	7803	7506	7353	7880	7430	112	2290	500	5360	10	1	22421268	1650	-21.71	6.02	12	1.02	-339.00	1223.00	16484	20230908	-55.35	5247	20230712	40.27	12382	-40.56	20240109	7000	5.14	20240418	32950	-77.66	20230908	7000	5.14	20240418	0.50	N	315640	500	112 억	69754	N	N	2345	N	N
118	20240711	121125	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7420	-240	5	-3.13	1471069080	197586	93.50	7610	7650	7360	9950	5370	7660	7445.21	0.31	-14996	8253	7956	7803	7506	7353	7880	7430	112	2290	500	5360	10	1	22421268	1664	-21.89	6.07	12	0.88	-339.00	1223.00	16484	20230908	-54.99	5247	20230712	41.41	12382	-40.07	20240109	7000	6.00	20240418	32950	-77.48	20230908	7000	6.00	20240418	0.50	N	315640	500	112 억	69754	N	N	2345	N	N
119	20240711	111122	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7410	-250	5	-3.26	1173669930	157323	74.45	7610	7650	7360	9950	5370	7660	7460.26	0.31	-12599	8253	7956	7803	7506	7353	7880	7430	112	2290	500	5360	10	1	22421268	1661	-21.86	6.06	12	0.70	-339.00	1223.00	16484	20230908	-55.05	5247	20230712	41.22	12382	-40.16	20240109	7000	5.86	20240418	32950	-77.51	20230908	7000	5.86	20240418	0.50	N	315640	500	112 억	69754	N	N	2345	N	N
120	20240711	101125	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7480	-180	5	-2.35	699862770	93365	44.18	7610	7650	7420	9950	5370	7660	7495.99	0.31	-1085	8253	7956	7803	7506	7353	7880	7430	112	2290	500	5360	10	1	22421268	1677	-22.06	6.12	12	0.42	-339.00	1223.00	16484	20230908	-54.62	5247	20230712	42.56	12382	-39.59	20240109	7000	6.86	20240418	32950	-77.30	20230908	7000	6.86	20240418	0.50	N	315640	500	112 억	69754	N	N	2345	N	N
121	20240711	091122	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7510	-150	5	-1.96	239767380	31984	15.14	7610	7650	7420	9950	5370	7660	7496.48	0.31	6326	8253	7956	7803	7506	7353	7880	7430	112	2290	500	5360	10	1	22421268	1684	-22.15	6.14	12	0.14	-339.00	1223.00	16484	20230908	-54.44	5247	20230712	43.13	12382	-39.35	20240109	7000	7.29	20240418	32950	-77.21	20230908	7000	7.29	20240418	0.50	N	315640	500	112 억	69754	N	N	2345	N	N
122	20240710	161116	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7660	-300	5	-3.77	1638181360	209560	105.77	8100	8100	7650	10340	5580	7960	7817.21	0.34	-3301	8393	8176	7973	7756	7553	8285	7865	112	2380	500	5570	10	1	22421268	1717	-22.60	6.26	12	0.93	-339.00	1223.00	16484	20230908	-53.53	5247	20230712	45.99	12382	-38.14	20240109	7000	9.43	20240418	32950	-76.75	20230908	7000	9.43	20240418	0.53	N	315640	500	112 억	76187	N	N	2345	N	N
123	20240710	151121	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7750	-210	5	-2.64	1509782870	192827	97.33	8100	8100	7690	10340	5580	7960	7829.67	0.34	-1404	8393	8176	7973	7756	7553	8285	7865	112	2380	500	5570	10	1	22421268	1738	-22.86	6.34	12	0.86	-339.00	1223.00	16484	20230908	-52.98	5247	20230712	47.70	12382	-37.41	20240109	7000	10.71	20240418	32950	-76.48	20230908	7000	10.71	20240418	0.53	N	315640	500	112 억	76187	N	N	0	N	N
124	20240710	141122	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7750	-210	5	-2.64	1305169380	166319	83.95	8100	8100	7690	10340	5580	7960	7847.33	0.34	-1375	8393	8176	7973	7756	7553	8285	7865	112	2380	500	5570	10	1	22421268	1738	-22.86	6.34	12	0.74	-339.00	1223.00	16484	20230908	-52.98	5247	20230712	47.70	12382	-37.41	20240109	7000	10.71	20240418	32950	-76.48	20230908	7000	10.71	20240418	0.53	N	315640	500	112 억	76187	N	N	0	N	N
125	20240710	131121	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7730	-230	5	-2.89	1199450240	152648	77.05	8100	8100	7690	10340	5580	7960	7857.56	0.34	-2786	8393	8176	7973	7756	7553	8285	7865	112	2380	500	5570	10	1	22421268	1733	-22.80	6.32	12	0.68	-339.00	1223.00	16484	20230908	-53.11	5247	20230712	47.32	12382	-37.57	20240109	7000	10.43	20240418	32950	-76.54	20230908	7000	10.43	20240418	0.53	N	315640	500	112 억	76187	N	N	0	N	N
126	20240710	121118	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7730	-230	5	-2.89	1112809460	141443	71.39	8100	8100	7690	10340	5580	7960	7867.49	0.34	-2653	8393	8176	7973	7756	7553	8285	7865	112	2380	500	5570	10	1	22421268	1733	-22.80	6.32	12	0.63	-339.00	1223.00	16484	20230908	-53.11	5247	20230712	47.32	12382	-37.57	20240109	7000	10.43	20240418	32950	-76.54	20230908	7000	10.43	20240418	0.53	N	315640	500	112 억	76187	N	N	0	N	N
127	20240710	111120	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7790	-170	5	-2.14	890874280	112770	56.92	8100	8100	7780	10340	5580	7960	7899.88	0.34	-4286	8393	8176	7973	7756	7553	8285	7865	112	2380	500	5570	10	1	22421268	1747	-22.98	6.37	12	0.50	-339.00	1223.00	16484	20230908	-52.74	5247	20230712	48.47	12382	-37.09	20240109	7000	11.29	20240418	32950	-76.36	20230908	7000	11.29	20240418	0.53	N	315640	500	112 억	76187	N	N	0	N	N
128	20240710	101115	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7850	-110	5	-1.38	688211160	86859	43.84	8100	8100	7830	10340	5580	7960	7923.28	0.34	208	8393	8176	7973	7756	7553	8285	7865	112	2380	500	5570	10	1	22421268	1760	-23.16	6.42	12	0.39	-339.00	1223.00	16484	20230908	-52.38	5247	20230712	49.61	12382	-36.60	20240109	7000	12.14	20240418	32950	-76.18	20230908	7000	12.14	20240418	0.53	N	315640	500	112 억	76187	N	N	0	N	N
129	20240710	091121	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8080	120	2	1.51	168240070	20954	10.58	8100	8100	7960	10340	5580	7960	8029.31	0.34	-4301	8393	8176	7973	7756	7553	8285	7865	112	2380	500	5570	10	1	22421268	1812	-23.83	6.61	12	0.09	-339.00	1223.00	16484	20230908	-50.98	5247	20230712	53.99	12382	-34.74	20240109	7000	15.43	20240418	32950	-75.48	20230908	7000	15.43	20240418	0.53	N	315640	500	112 억	76187	N	N	0	N	N
130	20240709	161113	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7960	50	2	0.63	1575165120	196955	56.09	7900	8190	7770	10280	5540	7910	7997.60	0.51	-36471	8456	8182	7776	7502	7096	8320	7640	112	2370	500	5530	10	1	22421268	1785	-23.48	6.51	12	0.88	-339.00	1223.00	16484	20230908	-51.71	5247	20230712	51.71	12382	-35.71	20240109	7000	13.71	20240418	32950	-75.84	20230908	7000	13.71	20240418	0.53	N	315640	500	112 억	113432	N	N	0	N	N
131	20240709	151120	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7970	60	2	0.76	1537941150	192270	54.75	7900	8190	7770	10280	5540	7910	7998.86	0.51	-35902	8456	8182	7776	7502	7096	8320	7640	112	2370	500	5530	10	1	22421268	1787	-23.51	6.52	12	0.86	-339.00	1223.00	16484	20230908	-51.65	5247	20230712	51.90	12382	-35.63	20240109	7000	13.86	20240418	32950	-75.81	20230908	7000	13.86	20240418	0.53	N	315640	500	112 억	113432	N	N	0	N	N
132	20240709	141119	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7970	60	2	0.76	1476966010	184618	52.57	7900	8190	7770	10280	5540	7910	8000.12	0.51	-35737	8456	8182	7776	7502	7096	8320	7640	112	2370	500	5530	10	1	22421268	1787	-23.51	6.52	12	0.82	-339.00	1223.00	16484	20230908	-51.65	5247	20230712	51.90	12382	-35.63	20240109	7000	13.86	20240418	32950	-75.81	20230908	7000	13.86	20240418	0.53	N	315640	500	112 억	113432	N	N	0	N	N
133	20240709	131123	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7950	40	2	0.51	1373834470	171612	48.87	7900	8190	7770	10280	5540	7910	8005.47	0.51	-36338	8456	8182	7776	7502	7096	8320	7640	112	2370	500	5530	10	1	22421268	1782	-23.45	6.50	12	0.77	-339.00	1223.00	16484	20230908	-51.77	5247	20230712	51.52	12382	-35.79	20240109	7000	13.57	20240418	32950	-75.87	20230908	7000	13.57	20240418	0.53	N	315640	500	112 억	113432	N	N	0	N	N
134	20240709	121124	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7910	0	3	0.00	1314265790	164091	46.73	7900	8190	7770	10280	5540	7910	8009.37	0.51	-36114	8456	8182	7776	7502	7096	8320	7640	112	2370	500	5530	10	1	22421268	1774	-23.33	6.47	12	0.73	-339.00	1223.00	16484	20230908	-52.01	5247	20230712	50.75	12382	-36.12	20240109	7000	13.00	20240418	32950	-75.99	20230908	7000	13.00	20240418	0.53	N	315640	500	112 억	113432	N	N	0	N	N
135	20240709	111124	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7940	30	2	0.38	1188285700	148159	42.19	7900	8190	7770	10280	5540	7910	8020.34	0.51	-35457	8456	8182	7776	7502	7096	8320	7640	112	2370	500	5530	10	1	22421268	1780	-23.42	6.49	12	0.66	-339.00	1223.00	16484	20230908	-51.83	5247	20230712	51.32	12382	-35.87	20240109	7000	13.43	20240418	32950	-75.90	20230908	7000	13.43	20240418	0.53	N	315640	500	112 억	113432	N	N	0	N	N
136	20240709	101120	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8040	130	2	1.64	926319510	115386	32.86	7900	8190	7770	10280	5540	7910	8028.01	0.51	-22181	8456	8182	7776	7502	7096	8320	7640	112	2370	500	5530	10	1	22421268	1803	-23.72	6.57	12	0.51	-339.00	1223.00	16484	20230908	-51.23	5247	20230712	53.23	12382	-35.07	20240109	7000	14.86	20240418	32950	-75.60	20230908	7000	14.86	20240418	0.53	N	315640	500	112 억	113432	N	N	0	N	N
137	20240709	091117	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7840	-70	5	-0.88	199713470	25356	7.22	7900	7970	7770	10280	5540	7910	7876.38	0.51	-5818	8456	8182	7776	7502	7096	8320	7640	112	2370	500	5530	10	1	22421268	1758	-23.13	6.41	12	0.11	-339.00	1223.00	16484	20230908	-52.44	5247	20230712	49.42	12382	-36.68	20240109	7000	12.00	20240418	32950	-76.21	20230908	7000	12.00	20240418	0.53	N	315640	500	112 억	113432	N	N	0	N	N
138	20240708	161111	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7910	460	2	6.17	2730683290	348485	194.19	7590	8050	7370	9680	5220	7450	7835.75	0.36	36828	7803	7626	7493	7316	7183	7560	7250	112	2230	500	5210	10	1	22421268	1774	-23.33	6.47	12	1.55	-339.00	1223.00	16484	20230908	-52.01	5247	20230712	50.75	12382	-36.12	20240109	7000	13.00	20240418	32950	-75.99	20230908	7000	13.00	20240418	0.52	N	315640	500	112 억	79847	N	N	31	N	N
139	20240708	151112	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7890	440	2	5.91	2646094810	337787	188.22	7590	8050	7370	9680	5220	7450	7833.62	0.36	40831	7803	7626	7493	7316	7183	7560	7250	112	2230	500	5210	10	1	22421268	1769	-23.27	6.45	12	1.51	-339.00	1223.00	16484	20230908	-52.14	5247	20230712	50.37	12382	-36.28	20240109	7000	12.71	20240418	32950	-76.05	20230908	7000	12.71	20240418	0.52	N	315640	500	112 억	79847	N	N	31	N	N
140	20240708	141116	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7910	460	2	6.17	1676488450	215213	119.92	7590	7970	7370	9680	5220	7450	7789.90	0.36	39644	7803	7626	7493	7316	7183	7560	7250	112	2230	500	5210	10	1	22421268	1774	-23.33	6.47	12	0.96	-339.00	1223.00	16484	20230908	-52.01	5247	20230712	50.75	12382	-36.12	20240109	7000	13.00	20240418	32950	-75.99	20230908	7000	13.00	20240418	0.52	N	315640	500	112 억	79847	N	N	31	N	N
141	20240708	131111	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7860	410	2	5.50	1497030290	192439	107.23	7590	7970	7370	9680	5220	7450	7779.25	0.36	32682	7803	7626	7493	7316	7183	7560	7250	112	2230	500	5210	10	1	22421268	1762	-23.19	6.43	12	0.86	-339.00	1223.00	16484	20230908	-52.32	5247	20230712	49.80	12382	-36.52	20240109	7000	12.29	20240418	32950	-76.15	20230908	7000	12.29	20240418	0.52	N	315640	500	112 억	79847	N	N	31	N	N
142	20240708	121113	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7770	320	2	4.30	1439256330	185050	103.11	7590	7970	7370	9680	5220	7450	7777.66	0.36	32458	7803	7626	7493	7316	7183	7560	7250	112	2230	500	5210	10	1	22421268	1742	-22.92	6.35	12	0.83	-339.00	1223.00	16484	20230908	-52.86	5247	20230712	48.08	12382	-37.25	20240109	7000	11.00	20240418	32950	-76.42	20230908	7000	11.00	20240418	0.52	N	315640	500	112 억	79847	N	N	31	N	N
143	20240708	111109	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7850	400	2	5.37	1301249350	167416	93.29	7590	7970	7370	9680	5220	7450	7772.55	0.36	35657	7803	7626	7493	7316	7183	7560	7250	112	2230	500	5210	10	1	22421268	1760	-23.16	6.42	12	0.75	-339.00	1223.00	16484	20230908	-52.38	5247	20230712	49.61	12382	-36.60	20240109	7000	12.14	20240418	32950	-76.18	20230908	7000	12.14	20240418	0.52	N	315640	500	112 억	79847	N	N	31	N	N
144	20240708	101110	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7790	340	2	4.56	710966500	92551	51.57	7590	7860	7370	9680	5220	7450	7681.89	0.36	20320	7803	7626	7493	7316	7183	7560	7250	112	2230	500	5210	10	1	22421268	1747	-22.98	6.37	12	0.41	-339.00	1223.00	16484	20230908	-52.74	5247	20230712	48.47	12382	-37.09	20240109	7000	11.29	20240418	32950	-76.36	20230908	7000	11.29	20240418	0.52	N	315640	500	112 억	79847	N	N	31	N	N
145	20240708	091109	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7410	-40	5	-0.54	67829250	9080	5.06	7590	7590	7410	9680	5220	7450	7470.18	0.36	-733	7803	7626	7493	7316	7183	7560	7250	112	2230	500	5210	10	1	22421268	1661	-21.86	6.06	12	0.04	-339.00	1223.00	16484	20230908	-55.05	5247	20230712	41.22	12382	-40.16	20240109	7000	5.86	20240418	32950	-77.51	20230908	7000	5.86	20240418	0.52	N	315640	500	112 억	79847	N	N	31	N	N
146	20240705	161104	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7450	60	2	0.81	1343982430	178485	112.40	7500	7670	7360	9600	5180	7390	7529.95	0.28	17237	7750	7570	7450	7270	7150	7510	7210	112	2210	500	5170	10	1	22421268	1670	-21.98	6.09	12	0.80	-339.00	1223.00	16484	20230908	-54.80	5247	20230712	41.99	12382	-39.83	20240109	7000	6.43	20240418	32950	-77.39	20230908	7000	6.43	20240418	0.55	N	315640	500	112 억	61852	N	N	31	N	N
147	20240705	151108	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7460	70	2	0.95	1307813870	173635	109.35	7500	7670	7360	9600	5180	7390	7531.97	0.28	16351	7750	7570	7450	7270	7150	7510	7210	112	2210	500	5170	10	1	22421268	1673	-22.01	6.10	12	0.77	-339.00	1223.00	16484	20230908	-54.74	5247	20230712	42.18	12382	-39.75	20240109	7000	6.57	20240418	32950	-77.36	20230908	7000	6.57	20240418	0.55	N	315640	500	112 억	61852	N	N	2	N	N
148	20240705	141110	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7550	160	2	2.17	1134955050	150580	94.83	7500	7670	7360	9600	5180	7390	7537.22	0.28	13955	7750	7570	7450	7270	7150	7510	7210	112	2210	500	5170	10	1	22421268	1693	-22.27	6.17	12	0.67	-339.00	1223.00	16484	20230908	-54.20	5247	20230712	43.89	12382	-39.02	20240109	7000	7.86	20240418	32950	-77.09	20230908	7000	7.86	20240418	0.55	N	315640	500	112 억	61852	N	N	2	N	N
149	20240705	131107	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7580	190	2	2.57	961513960	127767	80.46	7500	7670	7360	9600	5180	7390	7525.53	0.28	5739	7750	7570	7450	7270	7150	7510	7210	112	2210	500	5170	10	1	22421268	1700	-22.36	6.20	12	0.57	-339.00	1223.00	16484	20230908	-54.02	5247	20230712	44.46	12382	-38.78	20240109	7000	8.29	20240418	32950	-77.00	20230908	7000	8.29	20240418	0.55	N	315640	500	112 억	61852	N	N	2	N	N
150	20240705	121108	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7460	70	2	0.95	862125460	114562	72.15	7500	7670	7360	9600	5180	7390	7525.41	0.28	3884	7750	7570	7450	7270	7150	7510	7210	112	2210	500	5170	10	1	22421268	1673	-22.01	6.10	12	0.51	-339.00	1223.00	16484	20230908	-54.74	5247	20230712	42.18	12382	-39.75	20240109	7000	6.57	20240418	32950	-77.36	20230908	7000	6.57	20240418	0.55	N	315640	500	112 억	61852	N	N	2	N	N
151	20240705	111104	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7580	190	2	2.57	615451950	81913	51.59	7500	7620	7360	9600	5180	7390	7513.48	0.28	7065	7750	7570	7450	7270	7150	7510	7210	112	2210	500	5170	10	1	22421268	1700	-22.36	6.20	12	0.37	-339.00	1223.00	16484	20230908	-54.02	5247	20230712	44.46	12382	-38.78	20240109	7000	8.29	20240418	32950	-77.00	20230908	7000	8.29	20240418	0.55	N	315640	500	112 억	61852	N	N	2	N	N
152	20240705	101104	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7540	150	2	2.03	417033650	55690	35.07	7500	7580	7360	9600	5180	7390	7488.48	0.28	10312	7750	7570	7450	7270	7150	7510	7210	112	2210	500	5170	10	1	22421268	1691	-22.24	6.17	12	0.25	-339.00	1223.00	16484	20230908	-54.26	5247	20230712	43.70	12382	-39.11	20240109	7000	7.71	20240418	32950	-77.12	20230908	7000	7.71	20240418	0.55	N	315640	500	112 억	61852	N	N	2	N	N
153	20240705	091106	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7450	60	2	0.81	69262410	9341	5.88	7500	7500	7360	9600	5180	7390	7414.88	0.28	3522	7750	7570	7450	7270	7150	7510	7210	112	2210	500	5170	10	1	22421268	1670	-21.98	6.09	12	0.04	-339.00	1223.00	16484	20230908	-54.80	5247	20230712	41.99	12382	-39.83	20240109	7000	6.43	20240418	32950	-77.39	20230908	7000	6.43	20240418	0.55	N	315640	500	112 억	61852	N	N	2	N	N
154	20240704	161100	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7390	-240	5	-3.15	1172928880	158193	48.35	7630	7630	7330	9910	5350	7630	7414.56	0.33	-10698	7990	7810	7480	7300	6970	7900	7390	112	2280	500	5340	10	1	22421268	1657	-21.80	6.04	12	0.71	-339.00	1223.00	16484	20230908	-55.17	5247	20230712	40.84	12382	-40.32	20240109	7000	5.57	20240418	32950	-77.57	20230908	7000	5.57	20240418	0.54	N	315640	500	112 억	74639	N	N	2	N	N
155	20240704	151105	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7430	-200	5	-2.62	1111377750	149874	45.81	7630	7630	7330	9910	5350	7630	7415.41	0.33	-9660	7990	7810	7480	7300	6970	7900	7390	112	2280	500	5340	10	1	22421268	1666	-21.92	6.08	12	0.67	-339.00	1223.00	16484	20230908	-54.93	5247	20230712	41.60	12382	-39.99	20240109	7000	6.14	20240418	32950	-77.45	20230908	7000	6.14	20240418	0.54	N	315640	500	112 억	74639	N	N	95	N	N
156	20240704	141103	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7360	-270	5	-3.54	979791240	132106	40.38	7630	7630	7330	9910	5350	7630	7416.71	0.33	-11047	7990	7810	7480	7300	6970	7900	7390	112	2280	500	5340	10	1	22421268	1650	-21.71	6.02	12	0.59	-339.00	1223.00	16484	20230908	-55.35	5247	20230712	40.27	12382	-40.56	20240109	7000	5.14	20240418	32950	-77.66	20230908	7000	5.14	20240418	0.54	N	315640	500	112 억	74639	N	N	95	N	N
157	20240704	131103	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7370	-260	5	-3.41	882890810	118993	36.37	7630	7630	7330	9910	5350	7630	7419.69	0.33	-10851	7990	7810	7480	7300	6970	7900	7390	112	2280	500	5340	10	1	22421268	1652	-21.74	6.03	12	0.53	-339.00	1223.00	16484	20230908	-55.29	5247	20230712	40.46	12382	-40.48	20240109	7000	5.29	20240418	32950	-77.63	20230908	7000	5.29	20240418	0.54	N	315640	500	112 억	74639	N	N	95	N	N
158	20240704	121104	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7350	-280	5	-3.67	748572310	100712	30.78	7630	7630	7350	9910	5350	7630	7432.80	0.33	-11343	7990	7810	7480	7300	6970	7900	7390	112	2280	500	5340	10	1	22421268	1648	-21.68	6.01	12	0.45	-339.00	1223.00	16484	20230908	-55.41	5247	20230712	40.08	12382	-40.64	20240109	7000	5.00	20240418	32950	-77.69	20230908	7000	5.00	20240418	0.54	N	315640	500	112 억	74639	N	N	95	N	N
159	20240704	111102	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7400	-230	5	-3.01	582709770	78199	23.90	7630	7630	7380	9910	5350	7630	7451.63	0.33	-9635	7990	7810	7480	7300	6970	7900	7390	112	2280	500	5340	10	1	22421268	1659	-21.83	6.05	12	0.35	-339.00	1223.00	16484	20230908	-55.11	5247	20230712	41.03	12382	-40.24	20240109	7000	5.71	20240418	32950	-77.54	20230908	7000	5.71	20240418	0.54	N	315640	500	112 억	74639	N	N	95	N	N
160	20240704	101102	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7470	-160	5	-2.10	390091000	52257	15.97	7630	7630	7380	9910	5350	7630	7464.86	0.33	-2343	7990	7810	7480	7300	6970	7900	7390	112	2280	500	5340	10	1	22421268	1675	-22.04	6.11	12	0.23	-339.00	1223.00	16484	20230908	-54.68	5247	20230712	42.37	12382	-39.67	20240109	7000	6.71	20240418	32950	-77.33	20230908	7000	6.71	20240418	0.54	N	315640	500	112 억	74639	N	N	95	N	N
161	20240704	091104	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7530	-100	5	-1.31	70111660	9312	2.85	7630	7630	7480	9910	5350	7630	7529.17	0.33	348	7990	7810	7480	7300	6970	7900	7390	112	2280	500	5340	10	1	22421268	1688	-22.21	6.16	12	0.04	-339.00	1223.00	16484	20230908	-54.32	5247	20230712	43.51	12382	-39.19	20240109	7000	7.57	20240418	32950	-77.15	20230908	7000	7.57	20240418	0.54	N	315640	500	112 억	74639	N	N	95	N	N
162	20240703	161058	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7630	120	2	1.60	2395006930	326002	75.86	7540	7660	7150	9760	5260	7510	7346.19	0.28	11082	8630	8070	7790	7230	6950	7930	7090	112	2250	500	5250	10	1	22421268	1711	-22.51	6.24	12	1.45	-339.00	1223.00	16484	20230908	-53.71	5247	20230712	45.42	12382	-38.38	20240109	7000	9.00	20240418	32950	-76.84	20230908	7000	9.00	20240418	0.54	N	315640	500	112 억	63257	N	N	95	N	N
163	20240703	151101	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7620	110	2	1.46	2319508060	316089	73.55	7540	7660	7150	9760	5260	7510	7338.15	0.28	14022	8630	8070	7790	7230	6950	7930	7090	112	2250	500	5250	10	1	22421268	1709	-22.48	6.23	12	1.41	-339.00	1223.00	16484	20230908	-53.77	5247	20230712	45.23	12382	-38.46	20240109	7000	8.86	20240418	32950	-76.87	20230908	7000	8.86	20240418	0.54	N	315640	500	112 억	63257	N	N	0	N	N
164	20240703	141101	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7460	-50	5	-0.67	2031907220	277909	64.67	7540	7620	7150	9760	5260	7510	7311.41	0.28	13748	8630	8070	7790	7230	6950	7930	7090	112	2250	500	5250	10	1	22421268	1673	-22.01	6.10	12	1.24	-339.00	1223.00	16484	20230908	-54.74	5247	20230712	42.18	12382	-39.75	20240109	7000	6.57	20240418	32950	-77.36	20230908	7000	6.57	20240418	0.54	N	315640	500	112 억	63257	N	N	0	N	N
165	20240703	131100	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7350	-160	5	-2.13	1866716930	255625	59.48	7540	7620	7150	9760	5260	7510	7302.56	0.28	9694	8630	8070	7790	7230	6950	7930	7090	112	2250	500	5250	10	1	22421268	1648	-21.68	6.01	12	1.14	-339.00	1223.00	16484	20230908	-55.41	5247	20230712	40.08	12382	-40.64	20240109	7000	5.00	20240418	32950	-77.69	20230908	7000	5.00	20240418	0.54	N	315640	500	112 억	63257	N	N	0	N	N
166	20240703	121059	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7240	-270	5	-3.60	1721526700	235690	54.84	7540	7620	7150	9760	5260	7510	7304.20	0.28	11233	8630	8070	7790	7230	6950	7930	7090	112	2250	500	5250	10	1	22421268	1623	-21.36	5.92	12	1.05	-339.00	1223.00	16484	20230908	-56.08	5247	20230712	37.98	12382	-41.53	20240109	7000	3.43	20240418	32950	-78.03	20230908	7000	3.43	20240418	0.54	N	315640	500	112 억	63257	N	N	0	N	N
167	20240703	111102	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7210	-300	5	-3.99	1521900630	208042	48.41	7540	7620	7150	9760	5260	7510	7315.35	0.28	12600	8630	8070	7790	7230	6950	7930	7090	112	2250	500	5250	10	1	22421268	1617	-21.27	5.90	12	0.93	-339.00	1223.00	16484	20230908	-56.26	5247	20230712	37.41	12382	-41.77	20240109	7000	3.00	20240418	32950	-78.12	20230908	7000	3.00	20240418	0.54	N	315640	500	112 억	63257	N	N	0	N	N
168	20240703	101103	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7270	-240	5	-3.20	691013660	93077	21.66	7540	7620	7270	9760	5260	7510	7424.11	0.28	-14950	8630	8070	7790	7230	6950	7930	7090	112	2250	500	5250	10	1	22421268	1630	-21.45	5.94	12	0.42	-339.00	1223.00	16484	20230908	-55.90	5247	20230712	38.56	12382	-41.29	20240109	7000	3.86	20240418	32950	-77.94	20230908	7000	3.86	20240418	0.54	N	315640	500	112 억	63257	N	N	0	N	N
169	20240703	091059	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7580	70	2	0.93	106555830	14109	3.28	7540	7620	7500	9760	5260	7510	7552.33	0.28	-7508	8630	8070	7790	7230	6950	7930	7090	112	2250	500	5250	10	1	22421268	1700	-22.36	6.20	12	0.06	-339.00	1223.00	16484	20230908	-54.02	5247	20230712	44.46	12382	-38.78	20240109	7000	8.29	20240418	32950	-77.00	20230908	7000	8.29	20240418	0.54	N	315640	500	112 억	63257	N	N	0	N	N
170	20240702	161055	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7510	-820	5	-9.84	3334175590	426984	234.80	8350	8350	7510	10820	5840	8330	7814.48	0.36	-16706	8623	8476	8243	8096	7863	8550	8170	112	2490	500	5830	10	1	22421268	1684	-22.15	6.14	12	1.90	-339.00	1223.00	16484	20230908	-54.44	5247	20230712	43.13	12382	-39.35	20240109	7000	7.29	20240418	32950	-77.21	20230908	7000	7.29	20240418	0.55	N	315640	500	112 억	79635	N	N	0	N	N
171	20240702	151058	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7570	-760	5	-9.12	2972110290	378856	208.33	8350	8350	7540	10820	5840	8330	7844.96	0.36	-18752	8623	8476	8243	8096	7863	8550	8170	112	2490	500	5830	10	1	22421268	1697	-22.33	6.19	12	1.69	-339.00	1223.00	16484	20230908	-54.08	5247	20230712	44.27	12382	-38.86	20240109	7000	8.14	20240418	32950	-77.03	20230908	7000	8.14	20240418	0.55	N	315640	500	112 억	79635	N	N	0	N	N
172	20240702	141058	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7720	-610	5	-7.32	2165085700	273078	150.16	8350	8350	7680	10820	5840	8330	7928.45	0.36	-10356	8623	8476	8243	8096	7863	8550	8170	112	2490	500	5830	10	1	22421268	1731	-22.77	6.31	12	1.22	-339.00	1223.00	16484	20230908	-53.17	5247	20230712	47.13	12382	-37.65	20240109	7000	10.29	20240418	32950	-76.57	20230908	7000	10.29	20240418	0.55	N	315640	500	112 억	79635	N	N	0	N	N
173	20240702	131058	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7820	-510	5	-6.12	1770729370	222138	122.15	8350	8350	7790	10820	5840	8330	7971.30	0.36	-14260	8623	8476	8243	8096	7863	8550	8170	112	2490	500	5830	10	1	22421268	1753	-23.07	6.39	12	0.99	-339.00	1223.00	16484	20230908	-52.56	5247	20230712	49.04	12382	-36.84	20240109	7000	11.71	20240418	32950	-76.27	20230908	7000	11.71	20240418	0.55	N	315640	500	112 억	79635	N	N	0	N	N
174	20240702	121059	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7870	-460	5	-5.52	1461805700	182665	100.45	8350	8350	7860	10820	5840	8330	8002.66	0.36	-16416	8623	8476	8243	8096	7863	8550	8170	112	2490	500	5830	10	1	22421268	1765	-23.22	6.43	12	0.81	-339.00	1223.00	16484	20230908	-52.26	5247	20230712	49.99	12382	-36.44	20240109	7000	12.43	20240418	32950	-76.12	20230908	7000	12.43	20240418	0.55	N	315640	500	112 억	79635	N	N	0	N	N
175	20240702	111058	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7950	-380	5	-4.56	1109498480	138135	75.96	8350	8350	7900	10820	5840	8330	8031.99	0.36	-12427	8623	8476	8243	8096	7863	8550	8170	112	2490	500	5830	10	1	22421268	1782	-23.45	6.50	12	0.62	-339.00	1223.00	16484	20230908	-51.77	5247	20230712	51.52	12382	-35.79	20240109	7000	13.57	20240418	32950	-75.87	20230908	7000	13.57	20240418	0.55	N	315640	500	112 억	79635	N	N	0	N	N
176	20240702	101057	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7910	-420	5	-5.04	955899940	118805	65.33	8350	8350	7900	10820	5840	8330	8045.96	0.36	-7291	8623	8476	8243	8096	7863	8550	8170	112	2490	500	5830	10	1	22421268	1774	-23.33	6.47	12	0.53	-339.00	1223.00	16484	20230908	-52.01	5247	20230712	50.75	12382	-36.12	20240109	7000	13.00	20240418	32950	-75.99	20230908	7000	13.00	20240418	0.55	N	315640	500	112 억	79635	N	N	0	N	N
177	20240702	091058	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8170	-160	5	-1.92	196276430	24018	13.21	8350	8350	8100	10820	5840	8330	8172.06	0.36	1405	8623	8476	8243	8096	7863	8550	8170	112	2490	500	5830	10	1	22421268	1832	-24.10	6.68	12	0.11	-339.00	1223.00	16484	20230908	-50.44	5247	20230712	55.71	12382	-34.02	20240109	7000	16.71	20240418	32950	-75.20	20230908	7000	16.71	20240418	0.55	N	315640	500	112 억	79635	N	N	0	N	N
178	20240701	161053	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8330	100	2	1.22	1481023470	181373	165.11	8200	8390	8010	10690	5770	8230	8165.60	0.23	27990	8523	8376	8283	8136	8043	8330	8090	112	2460	500	5760	10	1	22421268	1868	-24.57	6.81	12	0.81	-339.00	1223.00	16484	20230908	-49.47	5247	20230712	58.76	12382	-32.72	20240109	7000	19.00	20240418	32950	-74.72	20230908	7000	19.00	20240418	0.55	N	315640	500	112 억	51113	N	N	0	N	N
179	20240701	151056	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8290	60	2	0.73	1357313960	166542	151.60	8200	8350	8010	10690	5770	8230	8149.98	0.23	31356	8523	8376	8283	8136	8043	8330	8090	112	2460	500	5760	10	1	22421268	1859	-24.45	6.78	12	0.74	-339.00	1223.00	16484	20230908	-49.71	5247	20230712	58.00	12382	-33.05	20240109	7000	18.43	20240418	32950	-74.84	20230908	7000	18.43	20240418	0.55	N	315640	500	112 억	51113	N	N	0	N	N
180	20240701	141054	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8100	-130	5	-1.58	1095178160	134754	122.67	8200	8270	8010	10690	5770	8230	8127.24	0.23	30704	8523	8376	8283	8136	8043	8330	8090	112	2460	500	5760	10	1	22421268	1816	-23.89	6.62	12	0.60	-339.00	1223.00	16484	20230908	-50.86	5247	20230712	54.37	12382	-34.58	20240109	7000	15.71	20240418	32950	-75.42	20230908	7000	15.71	20240418	0.55	N	315640	500	112 억	51113	N	N	0	N	N
181	20240701	131054	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8110	-120	5	-1.46	910708410	111993	101.95	8200	8270	8010	10690	5770	8230	8131.83	0.23	26809	8523	8376	8283	8136	8043	8330	8090	112	2460	500	5760	10	1	22421268	1818	-23.92	6.63	12	0.50	-339.00	1223.00	16484	20230908	-50.80	5247	20230712	54.56	12382	-34.50	20240109	7000	15.86	20240418	32950	-75.39	20230908	7000	15.86	20240418	0.55	N	315640	500	112 억	51113	N	N	0	N	N
182	20240701	121055	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8140	-90	5	-1.09	744170030	91513	83.30	8200	8270	8010	10690	5770	8230	8131.85	0.23	23304	8523	8376	8283	8136	8043	8330	8090	112	2460	500	5760	10	1	22421268	1825	-24.01	6.66	12	0.41	-339.00	1223.00	16484	20230908	-50.62	5247	20230712	55.14	12382	-34.26	20240109	7000	16.29	20240418	32950	-75.30	20230908	7000	16.29	20240418	0.55	N	315640	500	112 억	51113	N	N	0	N	N
183	20240701	111051	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8120	-110	5	-1.34	627797470	77212	70.29	8200	8270	8010	10690	5770	8230	8130.83	0.23	17607	8523	8376	8283	8136	8043	8330	8090	112	2460	500	5760	10	1	22421268	1821	-23.95	6.64	12	0.34	-339.00	1223.00	16484	20230908	-50.74	5247	20230712	54.76	12382	-34.42	20240109	7000	16.00	20240418	32950	-75.36	20230908	7000	16.00	20240418	0.55	N	315640	500	112 억	51113	N	N	0	N	N
184	20240701	101050	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8170	-60	5	-0.73	440445370	54182	49.32	8200	8270	8010	10690	5770	8230	8129.00	0.23	13481	8523	8376	8283	8136	8043	8330	8090	112	2460	500	5760	10	1	22421268	1832	-24.10	6.68	12	0.24	-339.00	1223.00	16484	20230908	-50.44	5247	20230712	55.71	12382	-34.02	20240109	7000	16.71	20240418	32950	-75.20	20230908	7000	16.71	20240418	0.55	N	315640	500	112 억	51113	N	N	0	N	N
185	20240701	091048	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8110	-120	5	-1.46	146984890	18140	16.51	8200	8220	8010	10690	5770	8230	8102.81	0.23	4931	8523	8376	8283	8136	8043	8330	8090	112	2460	500	5760	10	1	22421268	1818	-23.92	6.63	12	0.08	-339.00	1223.00	16484	20230908	-50.80	5247	20230712	54.56	12382	-34.50	20240109	7000	15.86	20240418	32950	-75.39	20230908	7000	15.86	20240418	0.55	N	315640	500	112 억	51113	N	N	0	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History