KissMeData/274400/price/prices-20240701.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

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	161112	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6690	-30	5	-0.45	220129380	33521	155.91	6710	6720	6480	8730	4710	6720	6566.91	1.00	7395	7120	6920	6780	6580	6440	6850	6510	39	2010	500	4160	10	1	7819826	523	-196.76	1.83	12	0.43	-34.00	3647.00	22550	20230912	-70.33	6480	20240731	3.24	18080	-63.00	20240109	6480	3.24	20240731	22550	-70.33	20230912	6480	3.24	20240731	0.61	N	274400	500	39 억	77823	N	N	0	N	N
3	20240731	151128	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6650	-70	5	-1.04	210860360	32130	149.44	6710	6720	6480	8730	4710	6720	6562.73	1.00	6768	7120	6920	6780	6580	6440	6850	6510	39	2010	500	4160	10	1	7819826	520	-195.59	1.82	12	0.41	-34.00	3647.00	22550	20230912	-70.51	6480	20240731	2.62	18080	-63.22	20240109	6480	2.62	20240731	22550	-70.51	20230912	6480	2.62	20240731	0.61	N	274400	500	39 억	77823	N	N	0	N	N
4	20240731	141128	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6570	-150	5	-2.23	147045450	22435	104.35	6710	6720	6480	8730	4710	6720	6554.29	1.00	2001	7120	6920	6780	6580	6440	6850	6510	39	2010	500	4160	10	1	7819826	514	-193.24	1.80	12	0.29	-34.00	3647.00	22550	20230912	-70.86	6480	20240731	1.39	18080	-63.66	20240109	6480	1.39	20240731	22550	-70.86	20230912	6480	1.39	20240731	0.61	N	274400	500	39 억	77823	N	N	0	N	N
5	20240731	131124	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6560	-160	5	-2.38	125769590	19190	89.26	6710	6720	6480	8730	4710	6720	6553.91	1.00	1190	7120	6920	6780	6580	6440	6850	6510	39	2010	500	4160	10	1	7819826	513	-192.94	1.80	12	0.25	-34.00	3647.00	22550	20230912	-70.91	6480	20240731	1.23	18080	-63.72	20240109	6480	1.23	20240731	22550	-70.91	20230912	6480	1.23	20240731	0.61	N	274400	500	39 억	77823	N	N	0	N	N
6	20240731	121122	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6600	-120	5	-1.79	116215060	17731	82.47	6710	6720	6480	8730	4710	6720	6554.34	1.00	752	7120	6920	6780	6580	6440	6850	6510	39	2010	500	4160	10	1	7819826	516	-194.12	1.81	12	0.23	-34.00	3647.00	22550	20230912	-70.73	6480	20240731	1.85	18080	-63.50	20240109	6480	1.85	20240731	22550	-70.73	20230912	6480	1.85	20240731	0.61	N	274400	500	39 억	77823	N	N	0	N	N
7	20240731	111126	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6550	-170	5	-2.53	102326690	15616	72.63	6710	6720	6480	8730	4710	6720	6552.68	1.00	677	7120	6920	6780	6580	6440	6850	6510	39	2010	500	4160	10	1	7819826	512	-192.65	1.80	12	0.20	-34.00	3647.00	22550	20230912	-70.95	6480	20240731	1.08	18080	-63.77	20240109	6480	1.08	20240731	22550	-70.95	20230912	6480	1.08	20240731	0.61	N	274400	500	39 억	77823	N	N	0	N	N
8	20240731	101120	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6630	-90	5	-1.34	71813910	10947	50.92	6710	6720	6480	8730	4710	6720	6560.15	1.00	2037	7120	6920	6780	6580	6440	6850	6510	39	2010	500	4160	10	1	7819826	518	-195.00	1.82	12	0.14	-34.00	3647.00	22550	20230912	-70.60	6480	20240731	2.31	18080	-63.33	20240109	6480	2.31	20240731	22550	-70.60	20230912	6480	2.31	20240731	0.61	N	274400	500	39 억	77823	N	N	0	N	N
9	20240731	091122	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6590	-130	5	-1.93	3935900	597	2.78	6710	6720	6550	8730	4710	6720	6592.80	1.00	-192	7120	6920	6780	6580	6440	6850	6510	39	2010	500	4160	10	1	7819826	515	-193.82	1.81	12	0.01	-34.00	3647.00	22550	20230912	-70.78	6550	20240731	0.61	18080	-63.55	20240109	6550	0.61	20240731	22550	-70.78	20230912	6550	0.61	20240731	0.61	N	274400	500	39 억	77823	N	N	0	N	N
10	20240730	161052	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6720	-140	5	-2.04	144664950	21475	74.77	6980	6980	6640	8910	4810	6860	6736.44	1.06	-4741	7060	6960	6840	6740	6620	7010	6790	39	2050	500	4250	10	1	7819826	525	-197.65	1.84	12	0.27	-34.00	3647.00	22550	20230912	-70.20	6550	20240726	2.60	18080	-62.83	20240109	6550	2.60	20240726	22550	-70.20	20230912	6550	2.60	20240726	0.62	N	274400	500	39 억	82564	N	N	0	N	N
11	20240730	151116	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6670	-190	5	-2.77	143261740	21265	74.03	6980	6980	6640	8910	4810	6860	6736.97	1.06	-4731	7060	6960	6840	6740	6620	7010	6790	39	2050	500	4250	10	1	7819826	522	-196.18	1.83	12	0.27	-34.00	3647.00	22550	20230912	-70.42	6550	20240726	1.83	18080	-63.11	20240109	6550	1.83	20240726	22550	-70.42	20230912	6550	1.83	20240726	0.62	N	274400	500	39 억	82564	N	N	0	N	N
12	20240730	141102	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6690	-170	5	-2.48	136899340	20311	70.71	6980	6980	6640	8910	4810	6860	6740.16	1.06	-4430	7060	6960	6840	6740	6620	7010	6790	39	2050	500	4250	10	1	7819826	523	-196.76	1.83	12	0.26	-34.00	3647.00	22550	20230912	-70.33	6550	20240726	2.14	18080	-63.00	20240109	6550	2.14	20240726	22550	-70.33	20230912	6550	2.14	20240726	0.62	N	274400	500	39 억	82564	N	N	0	N	N
13	20240730	131107	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6750	-110	5	-1.60	81355580	11971	41.68	6980	6980	6670	8910	4810	6860	6796.06	1.06	-5125	7060	6960	6840	6740	6620	7010	6790	39	2050	500	4250	10	1	7819826	528	-198.53	1.85	12	0.15	-34.00	3647.00	22550	20230912	-70.07	6550	20240726	3.05	18080	-62.67	20240109	6550	3.05	20240726	22550	-70.07	20230912	6550	3.05	20240726	0.62	N	274400	500	39 억	82564	N	N	0	N	N
14	20240730	121059	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6750	-110	5	-1.60	64751460	9498	33.07	6980	6980	6730	8910	4810	6860	6817.38	1.06	-3846	7060	6960	6840	6740	6620	7010	6790	39	2050	500	4250	10	1	7819826	528	-198.53	1.85	12	0.12	-34.00	3647.00	22550	20230912	-70.07	6550	20240726	3.05	18080	-62.67	20240109	6550	3.05	20240726	22550	-70.07	20230912	6550	3.05	20240726	0.62	N	274400	500	39 억	82564	N	N	0	N	N
15	20240730	111103	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6780	-80	5	-1.17	54452120	7972	27.75	6980	6980	6730	8910	4810	6860	6830.42	1.06	-3004	7060	6960	6840	6740	6620	7010	6790	39	2050	500	4250	10	1	7819826	530	-199.41	1.86	12	0.10	-34.00	3647.00	22550	20230912	-69.93	6550	20240726	3.51	18080	-62.50	20240109	6550	3.51	20240726	22550	-69.93	20230912	6550	3.51	20240726	0.62	N	274400	500	39 억	82564	N	N	0	N	N
16	20240730	101114	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6820	-40	5	-0.58	44721210	6533	22.74	6980	6980	6800	8910	4810	6860	6845.43	1.06	-3093	7060	6960	6840	6740	6620	7010	6790	39	2050	500	4250	10	1	7819826	533	-200.59	1.87	12	0.08	-34.00	3647.00	22550	20230912	-69.76	6550	20240726	4.12	18080	-62.28	20240109	6550	4.12	20240726	22550	-69.76	20230912	6550	4.12	20240726	0.62	N	274400	500	39 억	82564	N	N	0	N	N
17	20240730	091118	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6840	-20	5	-0.29	5758450	838	2.92	6980	6980	6840	8910	4810	6860	6871.66	1.06	6	7060	6960	6840	6740	6620	7010	6790	39	2050	500	4250	10	1	7819826	535	-201.18	1.88	12	0.01	-34.00	3647.00	22550	20230912	-69.67	6550	20240726	4.43	18080	-62.17	20240109	6550	4.43	20240726	22550	-69.67	20230912	6550	4.43	20240726	0.62	N	274400	500	39 억	82564	N	N	0	N	N
18	20240729	161052	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6860	60	2	0.88	195541060	28660	116.96	6800	6940	6720	8840	4760	6800	6822.79	1.01	3182	7033	6916	6733	6616	6433	6975	6675	39	2040	500	4210	10	1	7819826	536	-201.76	1.88	12	0.37	-34.00	3647.00	22550	20230912	-69.58	6550	20240726	4.73	18080	-62.06	20240109	6550	4.73	20240726	22550	-69.58	20230912	6550	4.73	20240726	0.69	N	274400	500	39 억	79246	N	Y	0	N	N
19	20240729	151108	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6880	80	2	1.18	177243450	26000	106.11	6800	6940	6720	8840	4760	6800	6817.06	1.01	2882	7033	6916	6733	6616	6433	6975	6675	39	2040	500	4210	10	1	7819826	538	-202.35	1.89	12	0.33	-34.00	3647.00	22550	20230912	-69.49	6550	20240726	5.04	18080	-61.95	20240109	6550	5.04	20240726	22550	-69.49	20230912	6550	5.04	20240726	0.69	N	274400	500	39 억	79246	N	N	0	N	N
20	20240729	141116	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6810	10	2	0.15	159636730	23426	95.60	6800	6940	6720	8840	4760	6800	6814.51	1.01	2400	7033	6916	6733	6616	6433	6975	6675	39	2040	500	4210	10	1	7819826	533	-200.29	1.87	12	0.30	-34.00	3647.00	22550	20230912	-69.80	6550	20240726	3.97	18080	-62.33	20240109	6550	3.97	20240726	22550	-69.80	20230912	6550	3.97	20240726	0.69	N	274400	500	39 억	79246	N	N	0	N	N
21	20240729	131112	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6800	0	3	0.00	121841040	17894	73.02	6800	6940	6720	8840	4760	6800	6809.04	1.01	737	7033	6916	6733	6616	6433	6975	6675	39	2040	500	4210	10	1	7819826	532	-200.00	1.86	12	0.23	-34.00	3647.00	22550	20230912	-69.84	6550	20240726	3.82	18080	-62.39	20240109	6550	3.82	20240726	22550	-69.84	20230912	6550	3.82	20240726	0.69	N	274400	500	39 억	79246	N	N	0	N	N
22	20240729	121112	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6820	20	2	0.29	106546140	15649	63.86	6800	6940	6720	8840	4760	6800	6808.50	1.01	-997	7033	6916	6733	6616	6433	6975	6675	39	2040	500	4210	10	1	7819826	533	-200.59	1.87	12	0.20	-34.00	3647.00	22550	20230912	-69.76	6550	20240726	4.12	18080	-62.28	20240109	6550	4.12	20240726	22550	-69.76	20230912	6550	4.12	20240726	0.69	N	274400	500	39 억	79246	N	N	0	N	N
23	20240729	111100	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6810	10	2	0.15	78741330	11557	47.16	6800	6940	6720	8840	4760	6800	6813.30	1.01	-226	7033	6916	6733	6616	6433	6975	6675	39	2040	500	4210	10	1	7819826	533	-200.29	1.87	12	0.15	-34.00	3647.00	22550	20230912	-69.80	6550	20240726	3.97	18080	-62.33	20240109	6550	3.97	20240726	22550	-69.80	20230912	6550	3.97	20240726	0.69	N	274400	500	39 억	79246	N	N	0	N	N
24	20240729	101058	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6870	70	2	1.03	51160210	7524	30.71	6800	6940	6720	8840	4760	6800	6799.60	1.01	1029	7033	6916	6733	6616	6433	6975	6675	39	2040	500	4210	10	1	7819826	537	-202.06	1.88	12	0.10	-34.00	3647.00	22550	20230912	-69.53	6550	20240726	4.89	18080	-62.00	20240109	6550	4.89	20240726	22550	-69.53	20230912	6550	4.89	20240726	0.69	N	274400	500	39 억	79246	N	N	0	N	N
25	20240729	091056	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6790	-10	5	-0.15	9818280	1444	5.89	6800	6940	6740	8840	4760	6800	6799.36	1.01	779	7033	6916	6733	6616	6433	6975	6675	39	2040	500	4210	10	1	7819826	531	-199.71	1.86	12	0.02	-34.00	3647.00	22550	20230912	-69.89	6550	20240726	3.66	18080	-62.44	20240109	6550	3.66	20240726	22550	-69.89	20230912	6550	3.66	20240726	0.69	N	274400	500	39 억	79246	N	N	0	N	N
26	20240726	161040	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6800	100	2	1.49	164378460	24488	30.72	6700	6850	6550	8710	4690	6700	6712.58	0.94	5556	7340	7020	6830	6510	6320	6925	6415	39	2010	500	4150	10	1	7819826	532	-200.00	1.86	12	0.31	-34.00	3647.00	22550	20230912	-69.84	6550	20240726	3.82	18080	-62.39	20240109	6550	3.82	20240726	22550	-69.84	20230912	6550	3.82	20240726	0.69	N	274400	500	39 억	73677	N	N	0	N	N
27	20240726	151052	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6830	130	2	1.94	156537610	23337	29.27	6700	6850	6550	8710	4690	6700	6707.70	0.94	5893	7340	7020	6830	6510	6320	6925	6415	39	2010	500	4150	10	1	7819826	534	-200.88	1.87	12	0.30	-34.00	3647.00	22550	20230912	-69.71	6550	20240726	4.27	18080	-62.22	20240109	6550	4.27	20240726	22550	-69.71	20230912	6550	4.27	20240726	0.69	N	274400	500	39 억	73677	N	N	0	N	N
28	20240726	141053	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6800	100	2	1.49	138992900	20759	26.04	6700	6850	6550	8710	4690	6700	6695.55	0.94	5063	7340	7020	6830	6510	6320	6925	6415	39	2010	500	4150	10	1	7819826	532	-200.00	1.86	12	0.27	-34.00	3647.00	22550	20230912	-69.84	6550	20240726	3.82	18080	-62.39	20240109	6550	3.82	20240726	22550	-69.84	20230912	6550	3.82	20240726	0.69	N	274400	500	39 억	73677	N	N	0	N	N
29	20240726	131053	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6720	20	2	0.30	97856910	14662	18.39	6700	6850	6550	8710	4690	6700	6674.19	0.94	2333	7340	7020	6830	6510	6320	6925	6415	39	2010	500	4150	10	1	7819826	525	-197.65	1.84	12	0.19	-34.00	3647.00	22550	20230912	-70.20	6550	20240726	2.60	18080	-62.83	20240109	6550	2.60	20240726	22550	-70.20	20230912	6550	2.60	20240726	0.69	N	274400	500	39 억	73677	N	N	0	N	N
30	20240726	121057	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6740	40	2	0.60	95021270	14240	17.86	6700	6850	6550	8710	4690	6700	6672.84	0.94	2406	7340	7020	6830	6510	6320	6925	6415	39	2010	500	4150	10	1	7819826	527	-198.24	1.85	12	0.18	-34.00	3647.00	22550	20230912	-70.11	6550	20240726	2.90	18080	-62.72	20240109	6550	2.90	20240726	22550	-70.11	20230912	6550	2.90	20240726	0.69	N	274400	500	39 억	73677	N	N	0	N	N
31	20240726	111058	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6640	-60	5	-0.90	65246640	9796	12.29	6700	6850	6550	8710	4690	6700	6660.54	0.94	1654	7340	7020	6830	6510	6320	6925	6415	39	2010	500	4150	10	1	7819826	519	-195.29	1.82	12	0.13	-34.00	3647.00	22550	20230912	-70.55	6550	20240726	1.37	18080	-63.27	20240109	6550	1.37	20240726	22550	-70.55	20230912	6550	1.37	20240726	0.69	N	274400	500	39 억	73677	N	N	0	N	N
32	20240726	101050	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6700	0	3	0.00	39428120	5896	7.40	6700	6850	6550	8710	4690	6700	6687.27	0.94	418	7340	7020	6830	6510	6320	6925	6415	39	2010	500	4150	10	1	7819826	524	-197.06	1.84	12	0.08	-34.00	3647.00	22550	20230912	-70.29	6550	20240726	2.29	18080	-62.94	20240109	6550	2.29	20240726	22550	-70.29	20230912	6550	2.29	20240726	0.69	N	274400	500	39 억	73677	N	N	0	N	N
33	20240726	091050	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6750	50	2	0.75	11881820	1776	2.23	6700	6850	6550	8710	4690	6700	6690.21	0.94	587	7340	7020	6830	6510	6320	6925	6415	39	2010	500	4150	10	1	7819826	528	-198.53	1.85	12	0.02	-34.00	3647.00	22550	20230912	-70.07	6550	20240726	3.05	18080	-62.67	20240109	6550	3.05	20240726	22550	-70.07	20230912	6550	3.05	20240726	0.69	N	274400	500	39 억	73677	N	N	0	N	N
34	20240725	161048	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6700	-450	5	-6.29	540242340	79551	310.73	7150	7150	6640	9290	5010	7150	6791.38	0.75	13287	7476	7312	7066	6902	6656	7395	6985	39	2140	500	4430	10	1	7819826	524	-197.06	1.84	12	1.02	-34.00	3647.00	22550	20230912	-70.29	6640	20240725	0.90	18080	-62.94	20240109	6640	0.90	20240725	22550	-70.29	20230912	6640	0.90	20240725	0.69	N	274400	500	39 억	58865	N	N	0	N	N
35	20240725	151100	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6800	-350	5	-4.90	509556210	74983	292.89	7150	7150	6640	9290	5010	7150	6795.62	0.75	15252	7476	7312	7066	6902	6656	7395	6985	39	2140	500	4430	10	1	7819826	532	-200.00	1.86	12	0.96	-34.00	3647.00	22550	20230912	-69.84	6640	20240725	2.41	18080	-62.39	20240109	6640	2.41	20240725	22550	-69.84	20230912	6640	2.41	20240725	0.69	N	274400	500	39 억	58865	N	N	0	N	N
36	20240725	141056	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6900	-250	5	-3.50	416282480	61231	239.17	7150	7150	6640	9290	5010	7150	6798.56	0.75	8200	7476	7312	7066	6902	6656	7395	6985	39	2140	500	4430	10	1	7819826	540	-202.94	1.89	12	0.78	-34.00	3647.00	22550	20230912	-69.40	6640	20240725	3.92	18080	-61.84	20240109	6640	3.92	20240725	22550	-69.40	20230912	6640	3.92	20240725	0.69	N	274400	500	39 억	58865	N	N	0	N	N
37	20240725	131049	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6800	-350	5	-4.90	292842660	43170	168.63	7150	7150	6640	9290	5010	7150	6783.48	0.75	-2585	7476	7312	7066	6902	6656	7395	6985	39	2140	500	4430	10	1	7819826	532	-200.00	1.86	12	0.55	-34.00	3647.00	22550	20230912	-69.84	6640	20240725	2.41	18080	-62.39	20240109	6640	2.41	20240725	22550	-69.84	20230912	6640	2.41	20240725	0.69	N	274400	500	39 억	58865	N	N	0	N	N
38	20240725	121055	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6800	-350	5	-4.90	277844160	40965	160.01	7150	7150	6640	9290	5010	7150	6782.48	0.75	-2564	7476	7312	7066	6902	6656	7395	6985	39	2140	500	4430	10	1	7819826	532	-200.00	1.86	12	0.52	-34.00	3647.00	22550	20230912	-69.84	6640	20240725	2.41	18080	-62.39	20240109	6640	2.41	20240725	22550	-69.84	20230912	6640	2.41	20240725	0.69	N	274400	500	39 억	58865	N	N	0	N	N
39	20240725	111053	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6700	-450	5	-6.29	250789210	36941	144.30	7150	7150	6640	9290	5010	7150	6788.91	0.75	-2940	7476	7312	7066	6902	6656	7395	6985	39	2140	500	4430	10	1	7819826	524	-197.06	1.84	12	0.47	-34.00	3647.00	22550	20230912	-70.29	6640	20240725	0.90	18080	-62.94	20240109	6640	0.90	20240725	22550	-70.29	20230912	6640	0.90	20240725	0.69	N	274400	500	39 억	58865	N	N	0	N	N
40	20240725	101045	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6700	-450	5	-6.29	137605430	20105	78.53	7150	7150	6700	9290	5010	7150	6844.34	0.75	-4330	7476	7312	7066	6902	6656	7395	6985	39	2140	500	4430	10	1	7819826	524	-197.06	1.84	12	0.26	-34.00	3647.00	22550	20230912	-70.29	6700	20240725	0.00	18080	-62.94	20240109	6700	0.00	20240725	22550	-70.29	20230912	6700	0.00	20240725	0.69	N	274400	500	39 억	58865	N	N	0	N	N
41	20240725	091041	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6980	-170	5	-2.38	13967990	2007	7.84	7150	7150	6820	9290	5010	7150	6959.64	0.75	23	7476	7312	7066	6902	6656	7395	6985	39	2140	500	4430	10	1	7819826	546	-205.29	1.91	12	0.03	-34.00	3647.00	22550	20230912	-69.05	6820	20240725	2.35	18080	-61.39	20240109	6820	2.35	20240725	22550	-69.05	20230912	6820	2.35	20240725	0.69	N	274400	500	39 억	58865	N	N	0	N	N
42	20240724	161040	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	7150	160	2	2.29	177494510	25400	47.82	6990	7230	6820	9080	4900	6990	6987.97	0.72	2242	7456	7222	7046	6812	6636	7135	6725	39	2090	500	4330	10	1	7819826	559	-210.29	1.96	12	0.32	-34.00	3647.00	23950	20230718	-70.15	6820	20240724	4.84	18080	-60.45	20240109	6820	4.84	20240724	22550	-68.29	20230912	6820	4.84	20240724	0.70	N	274400	500	39 억	56615	N	N	0	N	N
43	20240724	151057	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	7100	110	2	1.57	174744880	25015	47.09	6990	7230	6820	9080	4900	6990	6985.60	0.72	2490	7456	7222	7046	6812	6636	7135	6725	39	2090	500	4330	10	1	7819826	555	-208.82	1.95	12	0.32	-34.00	3647.00	23950	20230718	-70.35	6820	20240724	4.11	18080	-60.73	20240109	6820	4.11	20240724	22550	-68.51	20230912	6820	4.11	20240724	0.70	N	274400	500	39 억	56615	N	N	0	N	N
44	20240724	141050	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	7010	20	2	0.29	137244830	19737	37.15	6990	7100	6820	9080	4900	6990	6953.68	0.72	1885	7456	7222	7046	6812	6636	7135	6725	39	2090	500	4330	10	1	7819826	548	-206.18	1.92	12	0.25	-34.00	3647.00	23950	20230718	-70.73	6820	20240724	2.79	18080	-61.23	20240109	6820	2.79	20240724	22550	-68.91	20230912	6820	2.79	20240724	0.70	N	274400	500	39 억	56615	N	N	0	N	N
45	20240724	131056	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	7010	20	2	0.29	121826370	17533	33.01	6990	7100	6820	9080	4900	6990	6948.40	0.72	1633	7456	7222	7046	6812	6636	7135	6725	39	2090	500	4330	10	1	7819826	548	-206.18	1.92	12	0.22	-34.00	3647.00	23950	20230718	-70.73	6820	20240724	2.79	18080	-61.23	20240109	6820	2.79	20240724	22550	-68.91	20230912	6820	2.79	20240724	0.70	N	274400	500	39 억	56615	N	N	0	N	N
46	20240724	121054	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	7000	10	2	0.14	98606740	14202	26.74	6990	7100	6820	9080	4900	6990	6943.16	0.72	1063	7456	7222	7046	6812	6636	7135	6725	39	2090	500	4330	10	1	7819826	547	-205.88	1.92	12	0.18	-34.00	3647.00	23950	20230718	-70.77	6820	20240724	2.64	18080	-61.28	20240109	6820	2.64	20240724	22550	-68.96	20230912	6820	2.64	20240724	0.70	N	274400	500	39 억	56615	N	N	0	N	N
47	20240724	111052	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6970	-20	5	-0.29	96153180	13851	26.07	6990	7100	6820	9080	4900	6990	6941.97	0.72	940	7456	7222	7046	6812	6636	7135	6725	39	2090	500	4330	10	1	7819826	545	-205.00	1.91	12	0.18	-34.00	3647.00	23950	20230718	-70.90	6820	20240724	2.20	18080	-61.45	20240109	6820	2.20	20240724	22550	-69.09	20230912	6820	2.20	20240724	0.70	N	274400	500	39 억	56615	N	N	0	N	N
48	20240724	101119	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6980	-10	5	-0.14	61133730	8805	16.58	6990	7100	6820	9080	4900	6990	6943.07	0.72	-25	7456	7222	7046	6812	6636	7135	6725	39	2090	500	4330	10	1	7819826	546	-205.29	1.91	12	0.11	-34.00	3647.00	23950	20230718	-70.86	6820	20240724	2.35	18080	-61.39	20240109	6820	2.35	20240724	22550	-69.05	20230912	6820	2.35	20240724	0.70	N	274400	500	39 억	56615	N	N	0	N	N
49	20240724	091042	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	7000	10	2	0.14	2487850	359	0.68	6990	7100	6820	9080	4900	6990	6929.94	0.72	57	7456	7222	7046	6812	6636	7135	6725	39	2090	500	4330	10	1	7819826	547	-205.88	1.92	12	0.00	-34.00	3647.00	23950	20230718	-70.77	6820	20240724	2.64	18080	-61.28	20240109	6820	2.64	20240724	22550	-68.96	20230912	6820	2.64	20240724	0.70	N	274400	500	39 억	56615	N	N	0	N	N
50	20240723	161035	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6990	-130	5	-1.83	368982550	52676	123.49	7120	7280	6870	9250	4990	7120	7004.82	0.45	21300	7720	7420	7240	6940	6760	7330	6850	39	2130	500	4410	10	1	7819826	547	-205.59	1.92	12	0.67	-34.00	3647.00	24500	20230717	-71.47	6870	20240723	1.75	18080	-61.34	20240109	6870	1.75	20240723	22550	-69.00	20230912	6870	1.75	20240723	0.73	N	274400	500	39 억	35414	N	N	0	N	N
51	20240723	151101	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6960	-160	5	-2.25	359947100	51384	120.46	7120	7280	6870	9250	4990	7120	7005.04	0.45	21452	7720	7420	7240	6940	6760	7330	6850	39	2130	500	4410	10	1	7819826	544	-204.71	1.91	12	0.66	-34.00	3647.00	24500	20230717	-71.59	6870	20240723	1.31	18080	-61.50	20240109	6870	1.31	20240723	22550	-69.14	20230912	6870	1.31	20240723	0.73	N	274400	500	39 억	35414	N	N	0	N	N
52	20240723	141037	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	7020	-100	5	-1.40	307352800	43867	102.84	7120	7280	6870	9250	4990	7120	7006.47	0.45	17222	7720	7420	7240	6940	6760	7330	6850	39	2130	500	4410	10	1	7819826	549	-206.47	1.92	12	0.56	-34.00	3647.00	24500	20230717	-71.35	6870	20240723	2.18	18080	-61.17	20240109	6870	2.18	20240723	22550	-68.87	20230912	6870	2.18	20240723	0.73	N	274400	500	39 억	35414	N	N	0	N	N
53	20240723	131033	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6990	-130	5	-1.83	264671180	37736	88.46	7120	7280	6870	9250	4990	7120	7013.76	0.45	15941	7720	7420	7240	6940	6760	7330	6850	39	2130	500	4410	10	1	7819826	547	-205.59	1.92	12	0.48	-34.00	3647.00	24500	20230717	-71.47	6870	20240723	1.75	18080	-61.34	20240109	6870	1.75	20240723	22550	-69.00	20230912	6870	1.75	20240723	0.73	N	274400	500	39 억	35414	N	N	0	N	N
54	20240723	121042	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	7000	-120	5	-1.69	225474950	32091	75.23	7120	7280	6870	9250	4990	7120	7026.11	0.45	12385	7720	7420	7240	6940	6760	7330	6850	39	2130	500	4410	10	1	7819826	547	-205.88	1.92	12	0.41	-34.00	3647.00	24500	20230717	-71.43	6870	20240723	1.89	18080	-61.28	20240109	6870	1.89	20240723	22550	-68.96	20230912	6870	1.89	20240723	0.73	N	274400	500	39 억	35414	N	N	0	N	N
55	20240723	111041	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	7000	-120	5	-1.69	190565190	27089	63.50	7120	7280	6870	9250	4990	7120	7034.78	0.45	9131	7720	7420	7240	6940	6760	7330	6850	39	2130	500	4410	10	1	7819826	547	-205.88	1.92	12	0.35	-34.00	3647.00	24500	20230717	-71.43	6870	20240723	1.89	18080	-61.28	20240109	6870	1.89	20240723	22550	-68.96	20230912	6870	1.89	20240723	0.73	N	274400	500	39 억	35414	N	N	0	N	N
56	20240723	101035	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7200	80	2	1.12	51913150	7249	16.99	7120	7280	7100	9250	4990	7120	7161.42	0.45	2636	7720	7420	7240	6940	6760	7330	6850	39	2130	500	4410	10	1	7819826	563	-211.76	1.97	12	0.09	-34.00	3647.00	24500	20230717	-70.61	7060	20240722	1.98	18080	-60.18	20240109	7060	1.98	20240722	22550	-68.07	20230912	7060	1.98	20240722	0.73	N	274400	500	39 억	35414	N	N	0	N	N
57	20240723	091047	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7200	80	2	1.12	17188790	2395	5.61	7120	7280	7120	9250	4990	7120	7176.95	0.45	360	7720	7420	7240	6940	6760	7330	6850	39	2130	500	4410	10	1	7819826	563	-211.76	1.97	12	0.03	-34.00	3647.00	24500	20230717	-70.61	7060	20240722	1.98	18080	-60.18	20240109	7060	1.98	20240722	22550	-68.07	20230912	7060	1.98	20240722	0.73	N	274400	500	39 억	35414	N	N	0	N	N
58	20240722	161030	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	7120	-420	5	-5.57	306207010	42592	134.24	7540	7540	7060	9800	5280	7540	7189.31	0.51	-4550	7726	7632	7536	7442	7346	7585	7395	39	2260	500	4670	10	1	7819826	557	-209.41	1.95	12	0.54	-34.00	3647.00	25150	20230714	-71.69	7060	20240722	0.85	18080	-60.62	20240109	7060	0.85	20240722	22550	-68.43	20230912	7060	0.85	20240722	0.72	N	274400	500	39 억	39931	N	N	0	N	N
59	20240722	151039	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	7150	-390	5	-5.17	297548960	41376	130.41	7540	7540	7060	9800	5280	7540	7191.34	0.51	-4430	7726	7632	7536	7442	7346	7585	7395	39	2260	500	4670	10	1	7819826	559	-210.29	1.96	12	0.53	-34.00	3647.00	25150	20230714	-71.57	7060	20240722	1.27	18080	-60.45	20240109	7060	1.27	20240722	22550	-68.29	20230912	7060	1.27	20240722	0.72	N	274400	500	39 억	39931	N	N	0	N	N
60	20240722	141047	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	7180	-360	5	-4.77	183100100	25271	79.65	7540	7540	7090	9800	5280	7540	7245.46	0.51	-8161	7726	7632	7536	7442	7346	7585	7395	39	2260	500	4670	10	1	7819826	561	-211.18	1.97	12	0.32	-34.00	3647.00	25150	20230714	-71.45	7090	20240722	1.27	18080	-60.29	20240109	7090	1.27	20240722	22550	-68.16	20230912	7090	1.27	20240722	0.72	N	274400	500	39 억	39931	N	N	0	N	N
61	20240722	131041	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	7170	-370	5	-4.91	165798360	22855	72.03	7540	7540	7090	9800	5280	7540	7254.36	0.51	-8498	7726	7632	7536	7442	7346	7585	7395	39	2260	500	4670	10	1	7819826	561	-210.88	1.97	12	0.29	-34.00	3647.00	25150	20230714	-71.49	7090	20240722	1.13	18080	-60.34	20240109	7090	1.13	20240722	22550	-68.20	20230912	7090	1.13	20240722	0.72	N	274400	500	39 억	39931	N	N	0	N	N
62	20240722	121037	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	7130	-410	5	-5.44	145786920	20055	63.21	7540	7540	7090	9800	5280	7540	7269.36	0.51	-8418	7726	7632	7536	7442	7346	7585	7395	39	2260	500	4670	10	1	7819826	558	-209.71	1.96	12	0.26	-34.00	3647.00	25150	20230714	-71.65	7090	20240722	0.56	18080	-60.56	20240109	7090	0.56	20240722	22550	-68.38	20230912	7090	0.56	20240722	0.72	N	274400	500	39 억	39931	N	N	0	N	N
63	20240722	111037	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	7250	-290	5	-3.85	121729740	16719	52.69	7540	7540	7090	9800	5280	7540	7280.92	0.51	-7701	7726	7632	7536	7442	7346	7585	7395	39	2260	500	4670	10	1	7819826	567	-213.24	1.99	12	0.21	-34.00	3647.00	25150	20230714	-71.17	7090	20240722	2.26	18080	-59.90	20240109	7090	2.26	20240722	22550	-67.85	20230912	7090	2.26	20240722	0.72	N	274400	500	39 억	39931	N	N	0	N	N
64	20240722	101037	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	7290	-250	5	-3.32	69679770	9469	29.84	7540	7540	7230	9800	5280	7540	7358.73	0.51	-5778	7726	7632	7536	7442	7346	7585	7395	39	2260	500	4670	10	1	7819826	570	-214.41	2.00	12	0.12	-34.00	3647.00	25150	20230714	-71.01	7230	20240722	0.83	18080	-59.68	20240109	7230	0.83	20240722	22550	-67.67	20230912	7230	0.83	20240722	0.72	N	274400	500	39 억	39931	N	N	0	N	N
65	20240722	091041	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	7530	-10	5	-0.13	8013170	1077	3.39	7540	7540	7350	9800	5280	7540	7440.27	0.51	50	7726	7632	7536	7442	7346	7585	7395	39	2260	500	4670	10	1	7819826	589	-221.47	2.06	12	0.01	-34.00	3647.00	25150	20230714	-70.06	7350	20240722	2.45	18080	-58.35	20240109	7350	2.45	20240722	22550	-66.61	20230912	7350	2.45	20240722	0.72	N	274400	500	39 억	39931	N	N	0	N	N
66	20240719	161011	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	7540	-90	5	-1.18	238292890	31726	116.63	7630	7630	7440	9910	5350	7630	7510.96	0.58	-5852	7916	7772	7676	7532	7436	7725	7485	39	2280	500	4730	10	1	7819826	590	-221.76	2.07	12	0.41	-34.00	3647.00	26000	20230713	-71.00	7440	20240719	1.34	18080	-58.30	20240109	7440	1.34	20240719	22550	-66.56	20230912	7440	1.34	20240719	0.72	N	274400	500	39 억	45743	N	N	0	N	N
67	20240719	151023	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	7540	-90	5	-1.18	221641560	29511	108.48	7630	7630	7440	9910	5350	7630	7510.47	0.58	-5351	7916	7772	7676	7532	7436	7725	7485	39	2280	500	4730	10	1	7819826	590	-221.76	2.07	12	0.38	-34.00	3647.00	26000	20230713	-71.00	7440	20240719	1.34	18080	-58.30	20240109	7440	1.34	20240719	22550	-66.56	20230912	7440	1.34	20240719	0.72	N	274400	500	39 억	45743	N	N	0	N	N
68	20240719	141025	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	7540	-90	5	-1.18	178710520	23788	87.45	7630	7630	7440	9910	5350	7630	7512.63	0.58	-3919	7916	7772	7676	7532	7436	7725	7485	39	2280	500	4730	10	1	7819826	590	-221.76	2.07	12	0.30	-34.00	3647.00	26000	20230713	-71.00	7440	20240719	1.34	18080	-58.30	20240109	7440	1.34	20240719	22550	-66.56	20230912	7440	1.34	20240719	0.72	N	274400	500	39 억	45743	N	N	0	N	N
69	20240719	131016	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	7520	-110	5	-1.44	100817180	13413	49.31	7630	7630	7440	9910	5350	7630	7516.38	0.58	-2349	7916	7772	7676	7532	7436	7725	7485	39	2280	500	4730	10	1	7819826	588	-221.18	2.06	12	0.17	-34.00	3647.00	26000	20230713	-71.08	7440	20240719	1.08	18080	-58.41	20240109	7440	1.08	20240719	22550	-66.65	20230912	7440	1.08	20240719	0.72	N	274400	500	39 억	45743	N	N	0	N	N
70	20240719	121013	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	7560	-70	5	-0.92	95722980	12736	46.82	7630	7630	7440	9910	5350	7630	7515.94	0.58	-2158	7916	7772	7676	7532	7436	7725	7485	39	2280	500	4730	10	1	7819826	591	-222.35	2.07	12	0.16	-34.00	3647.00	26000	20230713	-70.92	7440	20240719	1.61	18080	-58.19	20240109	7440	1.61	20240719	22550	-66.47	20230912	7440	1.61	20240719	0.72	N	274400	500	39 억	45743	N	N	0	N	N
71	20240719	111025	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	7500	-130	5	-1.70	86305150	11485	42.22	7630	7630	7440	9910	5350	7630	7514.60	0.58	-1490	7916	7772	7676	7532	7436	7725	7485	39	2280	500	4730	10	1	7819826	586	-220.59	2.06	12	0.15	-34.00	3647.00	26000	20230713	-71.15	7440	20240719	0.81	18080	-58.52	20240109	7440	0.81	20240719	22550	-66.74	20230912	7440	0.81	20240719	0.72	N	274400	500	39 억	45743	N	N	0	N	N
72	20240719	101002	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	7600	-30	5	-0.39	46949220	6236	22.92	7630	7630	7440	9910	5350	7630	7528.74	0.58	-1704	7916	7772	7676	7532	7436	7725	7485	39	2280	500	4730	10	1	7819826	594	-223.53	2.08	12	0.08	-34.00	3647.00	26000	20230713	-70.77	7440	20240719	2.15	18080	-57.96	20240109	7440	2.15	20240719	22550	-66.30	20230912	7440	2.15	20240719	0.72	N	274400	500	39 억	45743	N	N	0	N	N
73	20240719	091027	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	7470	-160	5	-2.10	15645190	2084	7.66	7630	7630	7440	9910	5350	7630	7507.29	0.58	-1680	7916	7772	7676	7532	7436	7725	7485	39	2280	500	4730	10	1	7819826	584	-219.71	2.05	12	0.03	-34.00	3647.00	26000	20230713	-71.27	7440	20240719	0.40	18080	-58.68	20240109	7440	0.40	20240719	22550	-66.87	20230912	7440	0.40	20240719	0.72	N	274400	500	39 억	45743	N	N	0	N	N
74	20240718	161005	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7630	-190	5	-2.43	207970870	27199	107.00	7710	7820	7580	10160	5480	7820	7646.27	0.69	-8310	8173	7996	7853	7676	7533	8085	7765	39	2340	500	4840	10	1	7819826	597	-224.41	2.09	12	0.35	-34.00	3647.00	26050	20230712	-70.71	7490	20240705	1.87	18080	-57.80	20240109	7490	1.87	20240705	23950	-68.14	20230718	7490	1.87	20240705	0.73	N	274400	500	39 억	54038	N	N	0	N	N
75	20240718	151015	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7630	-190	5	-2.43	193216100	25257	99.36	7710	7820	7580	10160	5480	7820	7650.00	0.69	-6897	8173	7996	7853	7676	7533	8085	7765	39	2340	500	4840	10	1	7819826	597	-224.41	2.09	12	0.32	-34.00	3647.00	26050	20230712	-70.71	7490	20240705	1.87	18080	-57.80	20240109	7490	1.87	20240705	23950	-68.14	20230718	7490	1.87	20240705	0.73	N	274400	500	39 억	54038	N	N	0	N	N
76	20240718	141007	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7610	-210	5	-2.69	143874180	18773	73.85	7710	7820	7580	10160	5480	7820	7663.89	0.69	-4579	8173	7996	7853	7676	7533	8085	7765	39	2340	500	4840	10	1	7819826	595	-223.82	2.09	12	0.24	-34.00	3647.00	26050	20230712	-70.79	7490	20240705	1.60	18080	-57.91	20240109	7490	1.60	20240705	23950	-68.23	20230718	7490	1.60	20240705	0.73	N	274400	500	39 억	54038	N	N	0	N	N
77	20240718	131008	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7640	-180	5	-2.30	127092380	16571	65.19	7710	7820	7580	10160	5480	7820	7669.57	0.69	-3502	8173	7996	7853	7676	7533	8085	7765	39	2340	500	4840	10	1	7819826	597	-224.71	2.09	12	0.21	-34.00	3647.00	26050	20230712	-70.67	7490	20240705	2.00	18080	-57.74	20240109	7490	2.00	20240705	23950	-68.10	20230718	7490	2.00	20240705	0.73	N	274400	500	39 억	54038	N	N	0	N	N
78	20240718	121008	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7650	-170	5	-2.17	95976570	12519	49.25	7710	7820	7580	10160	5480	7820	7666.47	0.69	-2695	8173	7996	7853	7676	7533	8085	7765	39	2340	500	4840	10	1	7819826	598	-225.00	2.10	12	0.16	-34.00	3647.00	26050	20230712	-70.63	7490	20240705	2.14	18080	-57.69	20240109	7490	2.14	20240705	23950	-68.06	20230718	7490	2.14	20240705	0.73	N	274400	500	39 억	54038	N	N	0	N	N
79	20240718	111015	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7720	-100	5	-1.28	77233500	10069	39.61	7710	7820	7580	10160	5480	7820	7670.42	0.69	-1396	8173	7996	7853	7676	7533	8085	7765	39	2340	500	4840	10	1	7819826	604	-227.06	2.12	12	0.13	-34.00	3647.00	26050	20230712	-70.36	7490	20240705	3.07	18080	-57.30	20240109	7490	3.07	20240705	23950	-67.77	20230718	7490	3.07	20240705	0.73	N	274400	500	39 억	54038	N	N	0	N	N
80	20240718	101017	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7670	-150	5	-1.92	53233960	6938	27.29	7710	7820	7580	10160	5480	7820	7672.81	0.69	-1062	8173	7996	7853	7676	7533	8085	7765	39	2340	500	4840	10	1	7819826	600	-225.59	2.10	12	0.09	-34.00	3647.00	26050	20230712	-70.56	7490	20240705	2.40	18080	-57.58	20240109	7490	2.40	20240705	23950	-67.97	20230718	7490	2.40	20240705	0.73	N	274400	500	39 억	54038	N	N	0	N	N
81	20240718	091016	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7580	-240	5	-3.07	35475560	4623	18.19	7710	7820	7580	10160	5480	7820	7673.71	0.69	-841	8173	7996	7853	7676	7533	8085	7765	39	2340	500	4840	10	1	7819826	593	-222.94	2.08	12	0.06	-34.00	3647.00	26050	20230712	-70.90	7490	20240705	1.20	18080	-58.08	20240109	7490	1.20	20240705	23950	-68.35	20230718	7490	1.20	20240705	0.73	N	274400	500	39 억	54038	N	N	0	N	N
82	20240717	161059	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7820	30	2	0.39	195456780	24940	77.43	7800	8030	7710	10120	5460	7790	7837.08	0.67	1968	8076	7932	7736	7592	7396	8005	7665	39	2330	500	4820	10	1	7819826	612	-230.00	2.14	12	0.32	-34.00	3647.00	29700	20230711	-73.67	7490	20240705	4.41	18080	-56.75	20240109	7490	4.41	20240705	24500	-68.08	20230717	7490	4.41	20240705	0.73	N	274400	500	39 억	52151	N	N	0	N	N
83	20240717	151105	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7800	10	2	0.13	186750770	23822	73.96	7800	8030	7710	10120	5460	7790	7839.42	0.67	2248	8076	7932	7736	7592	7396	8005	7665	39	2330	500	4820	10	1	7819826	610	-229.41	2.14	12	0.30	-34.00	3647.00	29700	20230711	-73.74	7490	20240705	4.14	18080	-56.86	20240109	7490	4.14	20240705	24500	-68.16	20230717	7490	4.14	20240705	0.73	N	274400	500	39 억	52151	N	N	0	N	N
84	20240717	141101	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7790	0	3	0.00	173756300	22150	68.77	7800	8030	7710	10120	5460	7790	7844.53	0.67	2536	8076	7932	7736	7592	7396	8005	7665	39	2330	500	4820	10	1	7819826	609	-229.12	2.14	12	0.28	-34.00	3647.00	29700	20230711	-73.77	7490	20240705	4.01	18080	-56.91	20240109	7490	4.01	20240705	24500	-68.20	20230717	7490	4.01	20240705	0.73	N	274400	500	39 억	52151	N	N	0	N	N
85	20240717	131059	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7820	30	2	0.39	152725460	19449	60.38	7800	8030	7710	10120	5460	7790	7852.61	0.67	2904	8076	7932	7736	7592	7396	8005	7665	39	2330	500	4820	10	1	7819826	612	-230.00	2.14	12	0.25	-34.00	3647.00	29700	20230711	-73.67	7490	20240705	4.41	18080	-56.75	20240109	7490	4.41	20240705	24500	-68.08	20230717	7490	4.41	20240705	0.73	N	274400	500	39 억	52151	N	N	0	N	N
86	20240717	121101	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7770	-20	5	-0.26	144300490	18366	57.02	7800	8030	7710	10120	5460	7790	7856.94	0.67	3111	8076	7932	7736	7592	7396	8005	7665	39	2330	500	4820	10	1	7819826	608	-228.53	2.13	12	0.23	-34.00	3647.00	29700	20230711	-73.84	7490	20240705	3.74	18080	-57.02	20240109	7490	3.74	20240705	24500	-68.29	20230717	7490	3.74	20240705	0.73	N	274400	500	39 억	52151	N	N	0	N	N
87	20240717	111102	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7830	40	2	0.51	125791740	15983	49.62	7800	8030	7710	10120	5460	7790	7870.35	0.67	2901	8076	7932	7736	7592	7396	8005	7665	39	2330	500	4820	10	1	7819826	612	-230.29	2.15	12	0.20	-34.00	3647.00	29700	20230711	-73.64	7490	20240705	4.54	18080	-56.69	20240109	7490	4.54	20240705	24500	-68.04	20230717	7490	4.54	20240705	0.73	N	274400	500	39 억	52151	N	N	0	N	N
88	20240717	101104	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7880	90	2	1.16	99282990	12591	39.09	7800	8030	7710	10120	5460	7790	7885.23	0.67	2608	8076	7932	7736	7592	7396	8005	7665	39	2330	500	4820	10	1	7819826	616	-231.76	2.16	12	0.16	-34.00	3647.00	29700	20230711	-73.47	7490	20240705	5.21	18080	-56.42	20240109	7490	5.21	20240705	24500	-67.84	20230717	7490	5.21	20240705	0.73	N	274400	500	39 억	52151	N	N	0	N	N
89	20240717	090859	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7860	70	2	0.90	1052640	135	0.42	7800	7860	7720	10120	5460	7790	7797.33	0.67	89	8076	7932	7736	7592	7396	8005	7665	39	2330	500	4820	10	1	7819826	615	-231.18	2.16	12	0.00	-34.00	3647.00	29700	20230711	-73.54	7490	20240705	4.94	18080	-56.53	20240109	7490	4.94	20240705	24500	-67.92	20230717	7490	4.94	20240705	0.73	N	274400	500	39 억	52151	N	N	0	N	N
90	20240716	161103	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7790	110	2	1.43	246252170	32148	108.53	7610	7880	7540	9980	5380	7680	7659.95	0.73	-5234	8120	7900	7760	7540	7400	7830	7470	39	2300	500	4760	10	1	7819826	609	-229.12	2.14	12	0.41	-34.00	3647.00	31600	20230710	-75.35	7490	20240705	4.01	18080	-56.91	20240109	7490	4.01	20240705	24500	-68.20	20230717	7490	4.01	20240705	0.75	N	274400	500	39 억	56994	N	N	0	N	N
91	20240716	151115	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7790	110	2	1.43	236866750	30940	104.46	7610	7880	7540	9980	5380	7680	7655.68	0.73	-5336	8120	7900	7760	7540	7400	7830	7470	39	2300	500	4760	10	1	7819826	609	-229.12	2.14	12	0.40	-34.00	3647.00	31600	20230710	-75.35	7490	20240705	4.01	18080	-56.91	20240109	7490	4.01	20240705	24500	-68.20	20230717	7490	4.01	20240705	0.75	N	274400	500	39 억	56994	N	N	0	N	N
92	20240716	141110	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7730	50	2	0.65	190831110	25016	84.46	7610	7760	7540	9980	5380	7680	7628.36	0.73	-5007	8120	7900	7760	7540	7400	7830	7470	39	2300	500	4760	10	1	7819826	604	-227.35	2.12	12	0.32	-34.00	3647.00	31600	20230710	-75.54	7490	20240705	3.20	18080	-57.25	20240109	7490	3.20	20240705	24500	-68.45	20230717	7490	3.20	20240705	0.75	N	274400	500	39 억	56994	N	N	0	N	N
93	20240716	131110	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7660	-20	5	-0.26	138468830	18195	61.43	7610	7760	7540	9980	5380	7680	7610.27	0.73	-5079	8120	7900	7760	7540	7400	7830	7470	39	2300	500	4760	10	1	7819826	599	-225.29	2.10	12	0.23	-34.00	3647.00	31600	20230710	-75.76	7490	20240705	2.27	18080	-57.63	20240109	7490	2.27	20240705	24500	-68.73	20230717	7490	2.27	20240705	0.75	N	274400	500	39 억	56994	N	N	0	N	N
94	20240716	121108	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7720	40	2	0.52	132666830	17439	58.88	7610	7760	7540	9980	5380	7680	7607.48	0.73	-5086	8120	7900	7760	7540	7400	7830	7470	39	2300	500	4760	10	1	7819826	604	-227.06	2.12	12	0.22	-34.00	3647.00	31600	20230710	-75.57	7490	20240705	3.07	18080	-57.30	20240109	7490	3.07	20240705	24500	-68.49	20230717	7490	3.07	20240705	0.75	N	274400	500	39 억	56994	N	N	0	N	N
95	20240716	111109	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7610	-70	5	-0.91	112767480	14844	50.11	7610	7680	7540	9980	5380	7680	7596.84	0.73	-4913	8120	7900	7760	7540	7400	7830	7470	39	2300	500	4760	10	1	7819826	595	-223.82	2.09	12	0.19	-34.00	3647.00	31600	20230710	-75.92	7490	20240705	1.60	18080	-57.91	20240109	7490	1.60	20240705	24500	-68.94	20230717	7490	1.60	20240705	0.75	N	274400	500	39 억	56994	N	N	0	N	N
96	20240716	101109	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7600	-80	5	-1.04	65763020	8638	29.16	7610	7680	7560	9980	5380	7680	7613.22	0.73	-4975	8120	7900	7760	7540	7400	7830	7470	39	2300	500	4760	10	1	7819826	594	-223.53	2.08	12	0.11	-34.00	3647.00	31600	20230710	-75.95	7490	20240705	1.47	18080	-57.96	20240109	7490	1.47	20240705	24500	-68.98	20230717	7490	1.47	20240705	0.75	N	274400	500	39 억	56994	N	N	0	N	N
97	20240716	091108	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7600	-80	5	-1.04	7713930	1014	3.42	7610	7680	7600	9980	5380	7680	7607.43	0.73	-42	8120	7900	7760	7540	7400	7830	7470	39	2300	500	4760	10	1	7819826	594	-223.53	2.08	12	0.01	-34.00	3647.00	31600	20230710	-75.95	7490	20240705	1.47	18080	-57.96	20240109	7490	1.47	20240705	24500	-68.98	20230717	7490	1.47	20240705	0.75	N	274400	500	39 억	56994	N	N	0	N	N
98	20240715	161051	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7680	-210	5	-2.66	229694410	29589	84.89	7820	7980	7620	10250	5530	7890	7762.83	0.76	-2380	8063	7976	7813	7726	7563	8020	7770	39	2360	500	4890	10	1	7819826	601	-225.88	2.11	12	0.38	-34.00	3647.00	35700	20230707	-78.49	7490	20240705	2.54	18080	-57.52	20240109	7490	2.54	20240705	24500	-68.65	20230717	7490	2.54	20240705	0.74	N	274400	500	39 억	59756	N	N	0	N	N
99	20240715	151059	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7770	-120	5	-1.52	193703450	24906	71.45	7820	7980	7670	10250	5530	7890	7777.38	0.76	-1746	8063	7976	7813	7726	7563	8020	7770	39	2360	500	4890	10	1	7819826	608	-228.53	2.13	12	0.32	-34.00	3647.00	35700	20230707	-78.24	7490	20240705	3.74	18080	-57.02	20240109	7490	3.74	20240705	24500	-68.29	20230717	7490	3.74	20240705	0.74	N	274400	500	39 억	59756	N	N	0	N	N
100	20240715	141056	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7740	-150	5	-1.90	161614300	20746	59.52	7820	7980	7740	10250	5530	7890	7790.14	0.76	-2239	8063	7976	7813	7726	7563	8020	7770	39	2360	500	4890	10	1	7819826	605	-227.65	2.12	12	0.27	-34.00	3647.00	35700	20230707	-78.32	7490	20240705	3.34	18080	-57.19	20240109	7490	3.34	20240705	24500	-68.41	20230717	7490	3.34	20240705	0.74	N	274400	500	39 억	59756	N	N	0	N	N
101	20240715	131058	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7780	-110	5	-1.39	136613020	17520	50.26	7820	7980	7740	10250	5530	7890	7797.55	0.76	-2149	8063	7976	7813	7726	7563	8020	7770	39	2360	500	4890	10	1	7819826	608	-228.82	2.13	12	0.22	-34.00	3647.00	35700	20230707	-78.21	7490	20240705	3.87	18080	-56.97	20240109	7490	3.87	20240705	24500	-68.24	20230717	7490	3.87	20240705	0.74	N	274400	500	39 억	59756	N	N	0	N	N
102	20240715	121057	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7790	-100	5	-1.27	116327550	14907	42.77	7820	7980	7740	10250	5530	7890	7803.55	0.76	-2428	8063	7976	7813	7726	7563	8020	7770	39	2360	500	4890	10	1	7819826	609	-229.12	2.14	12	0.19	-34.00	3647.00	35700	20230707	-78.18	7490	20240705	4.01	18080	-56.91	20240109	7490	4.01	20240705	24500	-68.20	20230717	7490	4.01	20240705	0.74	N	274400	500	39 억	59756	N	N	0	N	N
103	20240715	111058	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7870	-20	5	-0.25	111206670	14250	40.88	7820	7980	7740	10250	5530	7890	7803.98	0.76	-2308	8063	7976	7813	7726	7563	8020	7770	39	2360	500	4890	10	1	7819826	615	-231.47	2.16	12	0.18	-34.00	3647.00	35700	20230707	-77.96	7490	20240705	5.07	18080	-56.47	20240109	7490	5.07	20240705	24500	-67.88	20230717	7490	5.07	20240705	0.74	N	274400	500	39 억	59756	N	N	0	N	N
104	20240715	101056	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7750	-140	5	-1.77	79298020	10165	29.16	7820	7980	7740	10250	5530	7890	7801.08	0.76	-2746	8063	7976	7813	7726	7563	8020	7770	39	2360	500	4890	10	1	7819826	606	-227.94	2.13	12	0.13	-34.00	3647.00	35700	20230707	-78.29	7490	20240705	3.47	18080	-57.13	20240109	7490	3.47	20240705	24500	-68.37	20230717	7490	3.47	20240705	0.74	N	274400	500	39 억	59756	N	N	0	N	N
105	20240715	091057	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7780	-110	5	-1.39	22725170	2892	8.30	7820	7980	7760	10250	5530	7890	7857.94	0.76	-703	8063	7976	7813	7726	7563	8020	7770	39	2360	500	4890	10	1	7819826	608	-228.82	2.13	12	0.04	-34.00	3647.00	35700	20230707	-78.21	7490	20240705	3.87	18080	-56.97	20240109	7490	3.87	20240705	24500	-68.24	20230717	7490	3.87	20240705	0.74	N	274400	500	39 억	59756	N	N	0	N	N
106	20240712	161048	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7890	120	2	1.54	270790030	34834	10.46	7770	7900	7650	10100	5440	7770	7773.51	0.71	4105	9243	8506	8113	7376	6983	8310	7180	39	2330	500	4810	10	1	7819826	617	-232.06	2.16	12	0.45	-34.00	3647.00	45000	20230706	-82.47	7490	20240705	5.34	18080	-56.36	20240109	7490	5.34	20240705	26050	-69.71	20230712	7490	5.34	20240705	0.74	N	274400	500	39 억	55265	N	N	0	N	N
107	20240712	151055	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7870	100	2	1.29	262090190	33731	10.13	7770	7900	7650	10100	5440	7770	7770.01	0.71	4083	9243	8506	8113	7376	6983	8310	7180	39	2330	500	4810	10	1	7819826	615	-231.47	2.16	12	0.43	-34.00	3647.00	45000	20230706	-82.51	7490	20240705	5.07	18080	-56.47	20240109	7490	5.07	20240705	26050	-69.79	20230712	7490	5.07	20240705	0.74	N	274400	500	39 억	55265	N	N	0	N	N
108	20240712	141058	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7890	120	2	1.54	234387440	30209	9.07	7770	7900	7650	10100	5440	7770	7758.86	0.71	3918	9243	8506	8113	7376	6983	8310	7180	39	2330	500	4810	10	1	7819826	617	-232.06	2.16	12	0.39	-34.00	3647.00	45000	20230706	-82.47	7490	20240705	5.34	18080	-56.36	20240109	7490	5.34	20240705	26050	-69.71	20230712	7490	5.34	20240705	0.74	N	274400	500	39 억	55265	N	N	0	N	N
109	20240712	131052	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7800	30	2	0.39	212410130	27411	8.23	7770	7900	7650	10100	5440	7770	7749.08	0.71	3189	9243	8506	8113	7376	6983	8310	7180	39	2330	500	4810	10	1	7819826	610	-229.41	2.14	12	0.35	-34.00	3647.00	45000	20230706	-82.67	7490	20240705	4.14	18080	-56.86	20240109	7490	4.14	20240705	26050	-70.06	20230712	7490	4.14	20240705	0.74	N	274400	500	39 억	55265	N	N	0	N	N
110	20240712	121054	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7790	20	2	0.26	193312720	24955	7.49	7770	7900	7650	10100	5440	7770	7746.45	0.71	3238	9243	8506	8113	7376	6983	8310	7180	39	2330	500	4810	10	1	7819826	609	-229.12	2.14	12	0.32	-34.00	3647.00	45000	20230706	-82.69	7490	20240705	4.01	18080	-56.91	20240109	7490	4.01	20240705	26050	-70.10	20230712	7490	4.01	20240705	0.74	N	274400	500	39 억	55265	N	N	0	N	N
111	20240712	111051	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7790	20	2	0.26	180776440	23343	7.01	7770	7900	7650	10100	5440	7770	7744.35	0.71	3294	9243	8506	8113	7376	6983	8310	7180	39	2330	500	4810	10	1	7819826	609	-229.12	2.14	12	0.30	-34.00	3647.00	45000	20230706	-82.69	7490	20240705	4.01	18080	-56.91	20240109	7490	4.01	20240705	26050	-70.10	20230712	7490	4.01	20240705	0.74	N	274400	500	39 억	55265	N	N	0	N	N
112	20240712	101051	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7780	10	2	0.13	162808190	21034	6.32	7770	7900	7650	10100	5440	7770	7740.24	0.71	3018	9243	8506	8113	7376	6983	8310	7180	39	2330	500	4810	10	1	7819826	608	-228.82	2.13	12	0.27	-34.00	3647.00	45000	20230706	-82.71	7490	20240705	3.87	18080	-56.97	20240109	7490	3.87	20240705	26050	-70.13	20230712	7490	3.87	20240705	0.74	N	274400	500	39 억	55265	N	N	0	N	N
113	20240712	091049	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7840	70	2	0.90	101275240	13133	3.94	7770	7900	7650	10100	5440	7770	7711.51	0.71	2415	9243	8506	8113	7376	6983	8310	7180	39	2330	500	4810	10	1	7819826	613	-230.59	2.15	12	0.17	-34.00	3647.00	45000	20230706	-82.58	7490	20240705	4.67	18080	-56.64	20240109	7490	4.67	20240705	26050	-69.90	20230712	7490	4.67	20240705	0.74	N	274400	500	39 억	55265	N	N	0	N	N
114	20240711	161044	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7770	80	2	1.04	2729923670	331199	1841.53	7910	8850	7720	9990	5390	7690	8242.61	0.69	-49433	7996	7842	7746	7592	7496	7795	7545	39	2300	500	4760	10	1	7819826	608	-228.53	2.13	12	4.24	-34.00	3647.00	45000	20230706	-82.73	7490	20240705	3.74	18080	-57.02	20240109	7490	3.74	20240705	29700	-73.84	20230711	7490	3.74	20240705	0.73	N	274400	500	39 억	54340	N	N	218	N	N
115	20240711	151051	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7740	50	2	0.65	2690283070	326079	1813.06	7910	8850	7720	9990	5390	7690	8250.40	0.69	-48835	7996	7842	7746	7592	7496	7795	7545	39	2300	500	4760	10	1	7819826	605	-227.65	2.12	12	4.17	-34.00	3647.00	45000	20230706	-82.80	7490	20240705	3.34	18080	-57.19	20240109	7490	3.34	20240705	29700	-73.94	20230711	7490	3.34	20240705	0.73	N	274400	500	39 억	54340	N	N	218	N	N
116	20240711	141051	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7820	130	2	1.69	2517696390	303856	1689.50	7910	8850	7820	9990	5390	7690	8285.82	0.69	-43580	7996	7842	7746	7592	7496	7795	7545	39	2300	500	4760	10	1	7819826	612	-230.00	2.14	12	3.89	-34.00	3647.00	45000	20230706	-82.62	7490	20240705	4.41	18080	-56.75	20240109	7490	4.41	20240705	29700	-73.67	20230711	7490	4.41	20240705	0.73	N	274400	500	39 억	54340	N	N	218	N	N
117	20240711	131049	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7910	220	2	2.86	2366132570	284537	1582.08	7910	8850	7870	9990	5390	7690	8315.73	0.69	-38448	7996	7842	7746	7592	7496	7795	7545	39	2300	500	4760	10	1	7819826	619	-232.65	2.17	12	3.64	-34.00	3647.00	45000	20230706	-82.42	7490	20240705	5.61	18080	-56.25	20240109	7490	5.61	20240705	29700	-73.37	20230711	7490	5.61	20240705	0.73	N	274400	500	39 억	54340	N	N	218	N	N
118	20240711	121048	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7930	240	2	3.12	2201643180	263744	1466.47	7910	8850	7890	9990	5390	7690	8347.65	0.69	-25038	7996	7842	7746	7592	7496	7795	7545	39	2300	500	4760	10	1	7819826	620	-233.24	2.17	12	3.37	-34.00	3647.00	45000	20230706	-82.38	7490	20240705	5.87	18080	-56.14	20240109	7490	5.87	20240705	29700	-73.30	20230711	7490	5.87	20240705	0.73	N	274400	500	39 억	54340	N	N	218	N	N
119	20240711	111045	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7930	240	2	3.12	2044038890	243890	1356.07	7910	8850	7910	9990	5390	7690	8380.99	0.69	-13758	7996	7842	7746	7592	7496	7795	7545	39	2300	500	4760	10	1	7819826	620	-233.24	2.17	12	3.12	-34.00	3647.00	45000	20230706	-82.38	7490	20240705	5.87	18080	-56.14	20240109	7490	5.87	20240705	29700	-73.30	20230711	7490	5.87	20240705	0.73	N	274400	500	39 억	54340	N	N	218	N	N
120	20240711	101047	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8240	550	2	7.15	1784904950	211876	1178.07	7910	8850	7910	9990	5390	7690	8424.29	0.69	4326	7996	7842	7746	7592	7496	7795	7545	39	2300	500	4760	10	1	7819826	644	-242.35	2.26	12	2.71	-34.00	3647.00	45000	20230706	-81.69	7490	20240705	10.01	18080	-54.42	20240109	7490	10.01	20240705	29700	-72.26	20230711	7490	10.01	20240705	0.73	N	274400	500	39 억	54340	N	N	218	N	N
121	20240711	091045	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8440	750	2	9.75	760816590	91056	506.29	7910	8700	7910	9990	5390	7690	8355.48	0.69	18708	7996	7842	7746	7592	7496	7795	7545	39	2300	500	4760	10	1	7819826	660	-248.24	2.31	12	1.16	-34.00	3647.00	45000	20230706	-81.24	7490	20240705	12.68	18080	-53.32	20240109	7490	12.68	20240705	29700	-71.58	20230711	7490	12.68	20240705	0.73	N	274400	500	39 억	54340	N	N	218	N	N
122	20240710	161040	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7690	-160	5	-2.04	139272650	17985	107.28	7820	7900	7650	10200	5500	7850	7743.82	0.76	-5430	8170	8010	7870	7710	7570	8090	7790	39	2350	500	4860	10	1	7819826	601	-226.18	2.11	12	0.23	-34.00	3647.00	45000	20230706	-82.91	7490	20240705	2.67	18080	-57.47	20240109	7490	2.67	20240705	31600	-75.66	20230710	7490	2.67	20240705	0.74	N	274400	500	39 억	59770	N	N	218	N	N
123	20240710	151044	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7700	-150	5	-1.91	131363100	16956	101.15	7820	7900	7650	10200	5500	7850	7747.29	0.76	-5477	8170	8010	7870	7710	7570	8090	7790	39	2350	500	4860	10	1	7819826	602	-226.47	2.11	12	0.22	-34.00	3647.00	45000	20230706	-82.89	7490	20240705	2.80	18080	-57.41	20240109	7490	2.80	20240705	31600	-75.63	20230710	7490	2.80	20240705	0.74	N	274400	500	39 억	59770	N	N	104	N	N
124	20240710	141044	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7700	-150	5	-1.91	109601490	14130	84.29	7820	7900	7650	10200	5500	7850	7756.65	0.76	-4597	8170	8010	7870	7710	7570	8090	7790	39	2350	500	4860	10	1	7819826	602	-226.47	2.11	12	0.18	-34.00	3647.00	45000	20230706	-82.89	7490	20240705	2.80	18080	-57.41	20240109	7490	2.80	20240705	31600	-75.63	20230710	7490	2.80	20240705	0.74	N	274400	500	39 억	59770	N	N	104	N	N
125	20240710	131044	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7770	-80	5	-1.02	93435460	12029	71.75	7820	7900	7690	10200	5500	7850	7767.52	0.76	-4617	8170	8010	7870	7710	7570	8090	7790	39	2350	500	4860	10	1	7819826	608	-228.53	2.13	12	0.15	-34.00	3647.00	45000	20230706	-82.73	7490	20240705	3.74	18080	-57.02	20240109	7490	3.74	20240705	31600	-75.41	20230710	7490	3.74	20240705	0.74	N	274400	500	39 억	59770	N	N	104	N	N
126	20240710	121042	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7730	-120	5	-1.53	81274380	10458	62.38	7820	7900	7690	10200	5500	7850	7771.50	0.76	-4376	8170	8010	7870	7710	7570	8090	7790	39	2350	500	4860	10	1	7819826	604	-227.35	2.12	12	0.13	-34.00	3647.00	45000	20230706	-82.82	7490	20240705	3.20	18080	-57.25	20240109	7490	3.20	20240705	31600	-75.54	20230710	7490	3.20	20240705	0.74	N	274400	500	39 억	59770	N	N	104	N	N
127	20240710	111043	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7750	-100	5	-1.27	46311530	5926	35.35	7820	7900	7730	10200	5500	7850	7814.97	0.76	-3550	8170	8010	7870	7710	7570	8090	7790	39	2350	500	4860	10	1	7819826	606	-227.94	2.13	12	0.08	-34.00	3647.00	45000	20230706	-82.78	7490	20240705	3.47	18080	-57.13	20240109	7490	3.47	20240705	31600	-75.47	20230710	7490	3.47	20240705	0.74	N	274400	500	39 억	59770	N	N	104	N	N
128	20240710	101038	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7890	40	2	0.51	25821710	3289	19.62	7820	7900	7730	10200	5500	7850	7850.93	0.76	-2534	8170	8010	7870	7710	7570	8090	7790	39	2350	500	4860	10	1	7819826	617	-232.06	2.16	12	0.04	-34.00	3647.00	45000	20230706	-82.47	7490	20240705	5.34	18080	-56.36	20240109	7490	5.34	20240705	31600	-75.03	20230710	7490	5.34	20240705	0.74	N	274400	500	39 억	59770	N	N	104	N	N
129	20240710	091045	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7850	0	3	0.00	2997730	384	2.29	7820	7850	7750	10200	5500	7850	7806.59	0.76	-263	8170	8010	7870	7710	7570	8090	7790	39	2350	500	4860	10	1	7819826	614	-230.88	2.15	12	0.00	-34.00	3647.00	45000	20230706	-82.56	7490	20240705	4.81	18080	-56.58	20240109	7490	4.81	20240705	31600	-75.16	20230710	7490	4.81	20240705	0.74	N	274400	500	39 억	59770	N	N	104	N	N
130	20240709	161037	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7850	50	2	0.64	131166500	16617	93.24	7730	8030	7730	10140	5460	7800	7893.51	0.78	-1312	8040	7920	7730	7610	7420	7980	7670	39	2340	500	4830	10	1	7819826	614	-230.88	2.15	12	0.21	-34.00	3647.00	45000	20230706	-82.56	7490	20240705	4.81	18080	-56.58	20240109	7490	4.81	20240705	31600	-75.16	20230710	7490	4.81	20240705	0.73	N	274400	500	39 억	60838	N	N	104	N	N
131	20240709	151043	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7850	50	2	0.64	119576520	15135	84.93	7730	8030	7730	10140	5460	7800	7900.66	0.78	-1297	8040	7920	7730	7610	7420	7980	7670	39	2340	500	4830	10	1	7819826	614	-230.88	2.15	12	0.19	-34.00	3647.00	45000	20230706	-82.56	7490	20240705	4.81	18080	-56.58	20240109	7490	4.81	20240705	31600	-75.16	20230710	7490	4.81	20240705	0.73	N	274400	500	39 억	60838	N	N	31	N	N
132	20240709	141043	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7860	60	2	0.77	101471760	12828	71.98	7730	8030	7730	10140	5460	7800	7910.18	0.78	-1051	8040	7920	7730	7610	7420	7980	7670	39	2340	500	4830	10	1	7819826	615	-231.18	2.16	12	0.16	-34.00	3647.00	45000	20230706	-82.53	7490	20240705	4.94	18080	-56.53	20240109	7490	4.94	20240705	31600	-75.13	20230710	7490	4.94	20240705	0.73	N	274400	500	39 억	60838	N	N	31	N	N
133	20240709	131046	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7870	70	2	0.90	91310150	11535	64.73	7730	8030	7730	10140	5460	7800	7915.92	0.78	-724	8040	7920	7730	7610	7420	7980	7670	39	2340	500	4830	10	1	7819826	615	-231.47	2.16	12	0.15	-34.00	3647.00	45000	20230706	-82.51	7490	20240705	5.07	18080	-56.47	20240109	7490	5.07	20240705	31600	-75.09	20230710	7490	5.07	20240705	0.73	N	274400	500	39 억	60838	N	N	31	N	N
134	20240709	121047	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7950	150	2	1.92	75516330	9530	53.48	7730	8030	7730	10140	5460	7800	7924.06	0.78	-324	8040	7920	7730	7610	7420	7980	7670	39	2340	500	4830	10	1	7819826	622	-233.82	2.18	12	0.12	-34.00	3647.00	45000	20230706	-82.33	7490	20240705	6.14	18080	-56.03	20240109	7490	6.14	20240705	31600	-74.84	20230710	7490	6.14	20240705	0.73	N	274400	500	39 억	60838	N	N	31	N	N
135	20240709	111048	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7900	100	2	1.28	70579700	8905	49.97	7730	8030	7730	10140	5460	7800	7925.85	0.78	-185	8040	7920	7730	7610	7420	7980	7670	39	2340	500	4830	10	1	7819826	618	-232.35	2.17	12	0.11	-34.00	3647.00	45000	20230706	-82.44	7490	20240705	5.47	18080	-56.31	20240109	7490	5.47	20240705	31600	-75.00	20230710	7490	5.47	20240705	0.73	N	274400	500	39 억	60838	N	N	31	N	N
136	20240709	101043	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7980	180	2	2.31	55733110	7029	39.44	7730	8030	7730	10140	5460	7800	7929.02	0.78	-277	8040	7920	7730	7610	7420	7980	7670	39	2340	500	4830	10	1	7819826	624	-234.71	2.19	12	0.09	-34.00	3647.00	45000	20230706	-82.27	7490	20240705	6.54	18080	-55.86	20240109	7490	6.54	20240705	31600	-74.75	20230710	7490	6.54	20240705	0.73	N	274400	500	39 억	60838	N	N	31	N	N
137	20240709	091040	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7800	0	3	0.00	7606140	974	5.47	7730	7880	7730	10140	5460	7800	7809.18	0.78	-124	8040	7920	7730	7610	7420	7980	7670	39	2340	500	4830	10	1	7819826	610	-229.41	2.14	12	0.01	-34.00	3647.00	45000	20230706	-82.67	7490	20240705	4.14	18080	-56.86	20240109	7490	4.14	20240705	31600	-75.32	20230710	7490	4.14	20240705	0.73	N	274400	500	39 억	60838	N	N	31	N	N
138	20240708	161034	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7800	270	2	3.59	137669050	17820	62.49	7540	7850	7540	9780	5280	7530	7725.28	0.66	9332	7876	7702	7596	7422	7316	7650	7370	39	2250	500	4660	10	1	7819826	610	-229.41	2.14	12	0.23	-34.00	3647.00	45000	20230706	-82.67	7490	20240705	4.14	18080	-56.86	20240109	7490	4.14	20240705	31600	-75.32	20230710	7490	4.14	20240705	0.74	N	274400	500	39 억	51326	N	N	31	N	N
139	20240708	151036	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7770	240	2	3.19	122471160	15867	55.64	7540	7850	7540	9780	5280	7530	7718.61	0.66	8855	7876	7702	7596	7422	7316	7650	7370	39	2250	500	4660	10	1	7819826	608	-228.53	2.13	12	0.20	-34.00	3647.00	45000	20230706	-82.73	7490	20240705	3.74	18080	-57.02	20240109	7490	3.74	20240705	31600	-75.41	20230710	7490	3.74	20240705	0.74	N	274400	500	39 억	51326	N	N	48	N	N
140	20240708	141039	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7790	260	2	3.45	104056970	13495	47.33	7540	7850	7540	9780	5280	7530	7710.78	0.66	7351	7876	7702	7596	7422	7316	7650	7370	39	2250	500	4660	10	1	7819826	609	-229.12	2.14	12	0.17	-34.00	3647.00	45000	20230706	-82.69	7490	20240705	4.01	18080	-56.91	20240109	7490	4.01	20240705	31600	-75.35	20230710	7490	4.01	20240705	0.74	N	274400	500	39 억	51326	N	N	48	N	N
141	20240708	131034	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7710	180	2	2.39	70806510	9223	32.34	7540	7780	7540	9780	5280	7530	7677.17	0.66	4822	7876	7702	7596	7422	7316	7650	7370	39	2250	500	4660	10	1	7819826	603	-226.76	2.11	12	0.12	-34.00	3647.00	45000	20230706	-82.87	7490	20240705	2.94	18080	-57.36	20240109	7490	2.94	20240705	31600	-75.60	20230710	7490	2.94	20240705	0.74	N	274400	500	39 억	51326	N	N	48	N	N
142	20240708	121036	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7720	190	2	2.52	55954610	7296	25.59	7540	7780	7540	9780	5280	7530	7669.22	0.66	3998	7876	7702	7596	7422	7316	7650	7370	39	2250	500	4660	10	1	7819826	604	-227.06	2.12	12	0.09	-34.00	3647.00	45000	20230706	-82.84	7490	20240705	3.07	18080	-57.30	20240109	7490	3.07	20240705	31600	-75.57	20230710	7490	3.07	20240705	0.74	N	274400	500	39 억	51326	N	N	48	N	N
143	20240708	111033	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7720	190	2	2.52	52118670	6800	23.85	7540	7730	7540	9780	5280	7530	7664.51	0.66	3864	7876	7702	7596	7422	7316	7650	7370	39	2250	500	4660	10	1	7819826	604	-227.06	2.12	12	0.09	-34.00	3647.00	45000	20230706	-82.84	7490	20240705	3.07	18080	-57.30	20240109	7490	3.07	20240705	31600	-75.57	20230710	7490	3.07	20240705	0.74	N	274400	500	39 억	51326	N	N	48	N	N
144	20240708	101034	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7700	170	2	2.26	29873980	3908	13.71	7540	7720	7540	9780	5280	7530	7644.31	0.66	1750	7876	7702	7596	7422	7316	7650	7370	39	2250	500	4660	10	1	7819826	602	-226.47	2.11	12	0.05	-34.00	3647.00	45000	20230706	-82.89	7490	20240705	2.80	18080	-57.41	20240109	7490	2.80	20240705	31600	-75.63	20230710	7490	2.80	20240705	0.74	N	274400	500	39 억	51326	N	N	48	N	N
145	20240708	091033	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7600	70	2	0.93	4009220	527	1.85	7540	7620	7540	9780	5280	7530	7607.63	0.66	-107	7876	7702	7596	7422	7316	7650	7370	39	2250	500	4660	10	1	7819826	594	-223.53	2.08	12	0.01	-34.00	3647.00	45000	20230706	-83.11	7490	20240705	1.47	18080	-57.96	20240109	7490	1.47	20240705	31600	-75.95	20230710	7490	1.47	20240705	0.74	N	274400	500	39 억	51326	N	N	48	N	N
146	20240705	161029	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	7530	-30	5	-0.40	215350380	28444	111.28	7560	7770	7490	9820	5300	7560	7571.11	0.65	221	7853	7706	7633	7486	7413	7670	7450	39	2260	500	4680	10	1	7819826	589	-221.47	2.06	12	0.36	-34.00	3647.00	45000	20230706	-83.27	7490	20240705	0.53	18080	-58.35	20240109	7490	0.53	20240705	45000	-83.27	20230706	7490	0.53	20240705	0.74	N	274400	500	39 억	51105	N	N	48	N	N
147	20240705	151032	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	7580	20	2	0.26	190581110	25163	98.44	7560	7770	7490	9820	5300	7560	7573.86	0.65	813	7853	7706	7633	7486	7413	7670	7450	39	2260	500	4680	10	1	7819826	593	-222.94	2.08	12	0.32	-34.00	3647.00	45000	20230706	-83.16	7490	20240705	1.20	18080	-58.08	20240109	7490	1.20	20240705	45000	-83.16	20230706	7490	1.20	20240705	0.74	N	274400	500	39 억	51105	N	N	6	N	N
148	20240705	141034	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	7580	20	2	0.26	141095190	18602	72.77	7560	7770	7490	9820	5300	7560	7584.95	0.65	3193	7853	7706	7633	7486	7413	7670	7450	39	2260	500	4680	10	1	7819826	593	-222.94	2.08	12	0.24	-34.00	3647.00	45000	20230706	-83.16	7490	20240705	1.20	18080	-58.08	20240109	7490	1.20	20240705	45000	-83.16	20230706	7490	1.20	20240705	0.74	N	274400	500	39 억	51105	N	N	6	N	N
149	20240705	131031	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	7600	40	2	0.53	104590650	13784	53.93	7560	7770	7490	9820	5300	7560	7587.83	0.65	5246	7853	7706	7633	7486	7413	7670	7450	39	2260	500	4680	10	1	7819826	594	-223.53	2.08	12	0.18	-34.00	3647.00	45000	20230706	-83.11	7490	20240705	1.47	18080	-57.96	20240109	7490	1.47	20240705	45000	-83.11	20230706	7490	1.47	20240705	0.74	N	274400	500	39 억	51105	N	N	6	N	N
150	20240705	121032	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	7590	30	2	0.40	97542950	12854	50.29	7560	7770	7490	9820	5300	7560	7588.53	0.65	5376	7853	7706	7633	7486	7413	7670	7450	39	2260	500	4680	10	1	7819826	594	-223.24	2.08	12	0.16	-34.00	3647.00	45000	20230706	-83.13	7490	20240705	1.34	18080	-58.02	20240109	7490	1.34	20240705	45000	-83.13	20230706	7490	1.34	20240705	0.74	N	274400	500	39 억	51105	N	N	6	N	N
151	20240705	111028	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	7600	40	2	0.53	88038640	11602	45.39	7560	7770	7490	9820	5300	7560	7588.23	0.65	5294	7853	7706	7633	7486	7413	7670	7450	39	2260	500	4680	10	1	7819826	594	-223.53	2.08	12	0.15	-34.00	3647.00	45000	20230706	-83.11	7490	20240705	1.47	18080	-57.96	20240109	7490	1.47	20240705	45000	-83.11	20230706	7490	1.47	20240705	0.74	N	274400	500	39 억	51105	N	N	6	N	N
152	20240705	101029	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	7670	110	2	1.46	73148410	9641	37.72	7560	7770	7490	9820	5300	7560	7587.22	0.65	5935	7853	7706	7633	7486	7413	7670	7450	39	2260	500	4680	10	1	7819826	600	-225.59	2.10	12	0.12	-34.00	3647.00	45000	20230706	-82.96	7490	20240705	2.40	18080	-57.58	20240109	7490	2.40	20240705	45000	-82.96	20230706	7490	2.40	20240705	0.74	N	274400	500	39 억	51105	N	N	6	N	N
153	20240705	091030	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	7660	100	2	1.32	23058490	3064	11.99	7560	7660	7490	9820	5300	7560	7525.62	0.65	1917	7853	7706	7633	7486	7413	7670	7450	39	2260	500	4680	10	1	7819826	599	-225.29	2.10	12	0.04	-34.00	3647.00	45000	20230706	-82.98	7490	20240705	2.27	18080	-57.63	20240109	7490	2.27	20240705	45000	-82.98	20230706	7490	2.27	20240705	0.74	N	274400	500	39 억	51105	N	N	6	N	N
154	20240704	161024	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7560	-140	5	-1.82	193406000	25306	74.57	7750	7780	7560	10010	5390	7700	7642.89	0.60	-959	8066	7882	7736	7552	7406	7810	7480	39	2310	500	4770	10	1	7819826	591	-222.35	2.07	12	0.32	-34.00	3647.00	45000	20230706	-83.20	7520	20240624	0.53	18080	-58.19	20240109	7520	0.53	20240624	45000	-83.20	20230706	7520	0.53	20240624	0.73	N	274400	500	39 억	46926	N	N	6	N	N
155	20240704	151029	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7610	-90	5	-1.17	183083220	23943	70.55	7750	7780	7570	10010	5390	7700	7646.63	0.60	-936	8066	7882	7736	7552	7406	7810	7480	39	2310	500	4770	10	1	7819826	595	-223.82	2.09	12	0.31	-34.00	3647.00	45000	20230706	-83.09	7520	20240624	1.20	18080	-57.91	20240109	7520	1.20	20240624	45000	-83.09	20230706	7520	1.20	20240624	0.73	N	274400	500	39 억	46926	N	N	6	N	N
156	20240704	141028	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7610	-90	5	-1.17	133600290	17432	51.37	7750	7780	7610	10010	5390	7700	7664.08	0.60	-763	8066	7882	7736	7552	7406	7810	7480	39	2310	500	4770	10	1	7819826	595	-223.82	2.09	12	0.22	-34.00	3647.00	45000	20230706	-83.09	7520	20240624	1.20	18080	-57.91	20240109	7520	1.20	20240624	45000	-83.09	20230706	7520	1.20	20240624	0.73	N	274400	500	39 억	46926	N	N	6	N	N
157	20240704	131028	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7630	-70	5	-0.91	108530700	14142	41.67	7750	7780	7610	10010	5390	7700	7674.35	0.60	23	8066	7882	7736	7552	7406	7810	7480	39	2310	500	4770	10	1	7819826	597	-224.41	2.09	12	0.18	-34.00	3647.00	45000	20230706	-83.04	7520	20240624	1.46	18080	-57.80	20240109	7520	1.46	20240624	45000	-83.04	20230706	7520	1.46	20240624	0.73	N	274400	500	39 억	46926	N	N	6	N	N
158	20240704	121028	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7610	-90	5	-1.17	91508130	11908	35.09	7750	7780	7610	10010	5390	7700	7684.59	0.60	1134	8066	7882	7736	7552	7406	7810	7480	39	2310	500	4770	10	1	7819826	595	-223.82	2.09	12	0.15	-34.00	3647.00	45000	20230706	-83.09	7520	20240624	1.20	18080	-57.91	20240109	7520	1.20	20240624	45000	-83.09	20230706	7520	1.20	20240624	0.73	N	274400	500	39 억	46926	N	N	6	N	N
159	20240704	111026	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7700	0	3	0.00	46281420	6007	17.70	7750	7780	7650	10010	5390	7700	7704.58	0.60	2316	8066	7882	7736	7552	7406	7810	7480	39	2310	500	4770	10	1	7819826	602	-226.47	2.11	12	0.08	-34.00	3647.00	45000	20230706	-82.89	7520	20240624	2.39	18080	-57.41	20240109	7520	2.39	20240624	45000	-82.89	20230706	7520	2.39	20240624	0.73	N	274400	500	39 억	46926	N	N	6	N	N
160	20240704	101027	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7710	10	2	0.13	31018900	4030	11.87	7750	7760	7650	10010	5390	7700	7697.00	0.60	2397	8066	7882	7736	7552	7406	7810	7480	39	2310	500	4770	10	1	7819826	603	-226.76	2.11	12	0.05	-34.00	3647.00	45000	20230706	-82.87	7520	20240624	2.53	18080	-57.36	20240109	7520	2.53	20240624	45000	-82.87	20230706	7520	2.53	20240624	0.73	N	274400	500	39 억	46926	N	N	6	N	N
161	20240704	091028	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7650	-50	5	-0.65	6522370	846	2.49	7750	7760	7650	10010	5390	7700	7709.66	0.60	514	8066	7882	7736	7552	7406	7810	7480	39	2310	500	4770	10	1	7819826	598	-225.00	2.10	12	0.01	-34.00	3647.00	45000	20230706	-83.00	7520	20240624	1.73	18080	-57.69	20240109	7520	1.73	20240624	45000	-83.00	20230706	7520	1.73	20240624	0.73	N	274400	500	39 억	46926	N	N	6	N	N
162	20240703	161022	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7700	-150	5	-1.91	261476980	33932	122.67	7850	7920	7590	10200	5500	7850	7705.91	0.61	-583	8330	8090	7940	7700	7550	8015	7625	39	2350	500	4860	10	1	7819826	602	-226.47	2.11	12	0.43	-34.00	3647.00	45000	20230706	-82.89	7520	20240624	2.39	18080	-57.41	20240109	7520	2.39	20240624	45000	-82.89	20230706	7520	2.39	20240624	0.74	N	274400	500	39 억	47507	N	N	6	N	N
163	20240703	151026	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7730	-120	5	-1.53	257019180	33354	120.58	7850	7920	7590	10200	5500	7850	7705.80	0.61	-330	8330	8090	7940	7700	7550	8015	7625	39	2350	500	4860	10	1	7819826	604	-227.35	2.12	12	0.43	-34.00	3647.00	45000	20230706	-82.82	7520	20240624	2.79	18080	-57.25	20240109	7520	2.79	20240624	45000	-82.82	20230706	7520	2.79	20240624	0.74	N	274400	500	39 억	47507	N	N	64	N	N
164	20240703	141025	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7690	-160	5	-2.04	239698800	31092	112.40	7850	7920	7590	10200	5500	7850	7709.34	0.61	-99	8330	8090	7940	7700	7550	8015	7625	39	2350	500	4860	10	1	7819826	601	-226.18	2.11	12	0.40	-34.00	3647.00	45000	20230706	-82.91	7520	20240624	2.26	18080	-57.47	20240109	7520	2.26	20240624	45000	-82.91	20230706	7520	2.26	20240624	0.74	N	274400	500	39 억	47507	N	N	64	N	N
165	20240703	131024	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7620	-230	5	-2.93	199665050	25856	93.47	7850	7920	7590	10200	5500	7850	7722.19	0.61	152	8330	8090	7940	7700	7550	8015	7625	39	2350	500	4860	10	1	7819826	596	-224.12	2.09	12	0.33	-34.00	3647.00	45000	20230706	-83.07	7520	20240624	1.33	18080	-57.85	20240109	7520	1.33	20240624	45000	-83.07	20230706	7520	1.33	20240624	0.74	N	274400	500	39 억	47507	N	N	64	N	N
166	20240703	121024	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7660	-190	5	-2.42	193903110	25103	90.75	7850	7920	7590	10200	5500	7850	7724.30	0.61	106	8330	8090	7940	7700	7550	8015	7625	39	2350	500	4860	10	1	7819826	599	-225.29	2.10	12	0.32	-34.00	3647.00	45000	20230706	-82.98	7520	20240624	1.86	18080	-57.63	20240109	7520	1.86	20240624	45000	-82.98	20230706	7520	1.86	20240624	0.74	N	274400	500	39 억	47507	N	N	64	N	N
167	20240703	111027	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7680	-170	5	-2.17	119070470	15280	55.24	7850	7920	7680	10200	5500	7850	7792.57	0.61	-1489	8330	8090	7940	7700	7550	8015	7625	39	2350	500	4860	10	1	7819826	601	-225.88	2.11	12	0.20	-34.00	3647.00	45000	20230706	-82.93	7520	20240624	2.13	18080	-57.52	20240109	7520	2.13	20240624	45000	-82.93	20230706	7520	2.13	20240624	0.74	N	274400	500	39 억	47507	N	N	64	N	N
168	20240703	101027	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7890	40	2	0.51	50499650	6419	23.21	7850	7920	7760	10200	5500	7850	7867.21	0.61	-631	8330	8090	7940	7700	7550	8015	7625	39	2350	500	4860	10	1	7819826	617	-232.06	2.16	12	0.08	-34.00	3647.00	45000	20230706	-82.47	7520	20240624	4.92	18080	-56.36	20240109	7520	4.92	20240624	45000	-82.47	20230706	7520	4.92	20240624	0.74	N	274400	500	39 억	47507	N	N	64	N	N
169	20240703	091023	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7810	-40	5	-0.51	5431080	698	2.52	7850	7850	7760	10200	5500	7850	7780.92	0.61	261	8330	8090	7940	7700	7550	8015	7625	39	2350	500	4860	10	1	7819826	611	-229.71	2.14	12	0.01	-34.00	3647.00	45000	20230706	-82.64	7520	20240624	3.86	18080	-56.80	20240109	7520	3.86	20240624	45000	-82.64	20230706	7520	3.86	20240624	0.74	N	274400	500	39 억	47507	N	N	64	N	N
170	20240702	161020	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7850	-190	5	-2.36	219835300	27627	123.83	8180	8180	7790	10450	5630	8040	7957.28	0.70	-7152	8413	8226	7933	7746	7453	8320	7840	39	2410	500	4980	10	1	7819826	614	-230.88	2.15	12	0.35	-34.00	3647.00	45000	20230706	-82.56	7520	20240624	4.39	18080	-56.58	20240109	7520	4.39	20240624	45000	-82.56	20230706	7520	4.39	20240624	0.74	N	274400	500	39 억	54751	N	N	64	N	N
171	20240702	151022	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7830	-210	5	-2.61	218372320	27441	123.00	8180	8180	7790	10450	5630	8040	7957.88	0.70	-7036	8413	8226	7933	7746	7453	8320	7840	39	2410	500	4980	10	1	7819826	612	-230.29	2.15	12	0.35	-34.00	3647.00	45000	20230706	-82.60	7520	20240624	4.12	18080	-56.69	20240109	7520	4.12	20240624	45000	-82.60	20230706	7520	4.12	20240624	0.74	N	274400	500	39 억	54751	N	N	38	N	N
172	20240702	141023	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7900	-140	5	-1.74	180416530	22602	101.31	8180	8180	7880	10450	5630	8040	7982.33	0.70	-7578	8413	8226	7933	7746	7453	8320	7840	39	2410	500	4980	10	1	7819826	618	-232.35	2.17	12	0.29	-34.00	3647.00	45000	20230706	-82.44	7520	20240624	5.05	18080	-56.31	20240109	7520	5.05	20240624	45000	-82.44	20230706	7520	5.05	20240624	0.74	N	274400	500	39 억	54751	N	N	38	N	N
173	20240702	131022	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7980	-60	5	-0.75	141274490	17649	79.11	8180	8180	7900	10450	5630	8040	8004.67	0.70	-6800	8413	8226	7933	7746	7453	8320	7840	39	2410	500	4980	10	1	7819826	624	-234.71	2.19	12	0.23	-34.00	3647.00	45000	20230706	-82.27	7520	20240624	6.12	18080	-55.86	20240109	7520	6.12	20240624	45000	-82.27	20230706	7520	6.12	20240624	0.74	N	274400	500	39 억	54751	N	N	38	N	N
174	20240702	121023	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7990	-50	5	-0.62	132980180	16603	74.42	8180	8180	7900	10450	5630	8040	8009.41	0.70	-6702	8413	8226	7933	7746	7453	8320	7840	39	2410	500	4980	10	1	7819826	625	-235.00	2.19	12	0.21	-34.00	3647.00	45000	20230706	-82.24	7520	20240624	6.25	18080	-55.81	20240109	7520	6.25	20240624	45000	-82.24	20230706	7520	6.25	20240624	0.74	N	274400	500	39 억	54751	N	N	38	N	N
175	20240702	111022	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8020	-20	5	-0.25	127386860	15901	71.27	8180	8180	7900	10450	5630	8040	8011.25	0.70	-6632	8413	8226	7933	7746	7453	8320	7840	39	2410	500	4980	10	1	7819826	627	-235.88	2.20	12	0.20	-34.00	3647.00	45000	20230706	-82.18	7520	20240624	6.65	18080	-55.64	20240109	7520	6.65	20240624	45000	-82.18	20230706	7520	6.65	20240624	0.74	N	274400	500	39 억	54751	N	N	38	N	N
176	20240702	101021	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7950	-90	5	-1.12	88711360	11038	49.48	8180	8180	7920	10450	5630	8040	8036.91	0.70	-5831	8413	8226	7933	7746	7453	8320	7840	39	2410	500	4980	10	1	7819826	622	-233.82	2.18	12	0.14	-34.00	3647.00	45000	20230706	-82.33	7520	20240624	5.72	18080	-56.03	20240109	7520	5.72	20240624	45000	-82.33	20230706	7520	5.72	20240624	0.74	N	274400	500	39 억	54751	N	N	38	N	N
177	20240702	091023	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8070	30	2	0.37	26415500	3241	14.53	8180	8180	8070	10450	5630	8040	8150.42	0.70	-1041	8413	8226	7933	7746	7453	8320	7840	39	2410	500	4980	10	1	7819826	631	-237.35	2.21	12	0.04	-34.00	3647.00	45000	20230706	-82.07	7520	20240624	7.31	18080	-55.37	20240109	7520	7.31	20240624	45000	-82.07	20230706	7520	7.31	20240624	0.74	N	274400	500	39 억	54751	N	N	38	N	N
178	20240701	161018	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8040	170	2	2.16	178148790	22256	101.15	7810	8120	7640	10230	5510	7870	8004.48	0.59	8842	8050	7960	7900	7810	7750	7930	7780	39	2360	500	4870	10	1	7819826	629	-236.47	2.20	12	0.28	-34.00	3647.00	45000	20230706	-82.13	7520	20240624	6.91	18080	-55.53	20240109	7520	6.91	20240624	45000	-82.13	20230706	7520	6.91	20240624	0.74	N	274400	500	39 억	45964	N	N	38	N	N
179	20240701	151021	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8020	150	2	1.91	173076240	21625	98.28	7810	8120	7640	10230	5510	7870	8003.53	0.59	8819	8050	7960	7900	7810	7750	7930	7780	39	2360	500	4870	10	1	7819826	627	-235.88	2.20	12	0.28	-34.00	3647.00	45000	20230706	-82.18	7520	20240624	6.65	18080	-55.64	20240109	7520	6.65	20240624	45000	-82.18	20230706	7520	6.65	20240624	0.74	N	274400	500	39 억	45964	N	N	30	N	N
180	20240701	141019	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8030	160	2	2.03	152079700	19013	86.41	7810	8120	7640	10230	5510	7870	7998.72	0.59	8401	8050	7960	7900	7810	7750	7930	7780	39	2360	500	4870	10	1	7819826	628	-236.18	2.20	12	0.24	-34.00	3647.00	45000	20230706	-82.16	7520	20240624	6.78	18080	-55.59	20240109	7520	6.78	20240624	45000	-82.16	20230706	7520	6.78	20240624	0.74	N	274400	500	39 억	45964	N	N	30	N	N
181	20240701	131019	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8060	190	2	2.41	141543060	17702	80.45	7810	8120	7640	10230	5510	7870	7995.88	0.59	9304	8050	7960	7900	7810	7750	7930	7780	39	2360	500	4870	10	1	7819826	630	-237.06	2.21	12	0.23	-34.00	3647.00	45000	20230706	-82.09	7520	20240624	7.18	18080	-55.42	20240109	7520	7.18	20240624	45000	-82.09	20230706	7520	7.18	20240624	0.74	N	274400	500	39 억	45964	N	N	30	N	N
182	20240701	121020	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8060	190	2	2.41	137651180	17219	78.25	7810	8120	7640	10230	5510	7870	7994.14	0.59	9404	8050	7960	7900	7810	7750	7930	7780	39	2360	500	4870	10	1	7819826	630	-237.06	2.21	12	0.22	-34.00	3647.00	45000	20230706	-82.09	7520	20240624	7.18	18080	-55.42	20240109	7520	7.18	20240624	45000	-82.09	20230706	7520	7.18	20240624	0.74	N	274400	500	39 억	45964	N	N	30	N	N
183	20240701	111016	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8050	180	2	2.29	129969080	16265	73.92	7810	8120	7640	10230	5510	7870	7990.72	0.59	9303	8050	7960	7900	7810	7750	7930	7780	39	2360	500	4870	10	1	7819826	629	-236.76	2.21	12	0.21	-34.00	3647.00	45000	20230706	-82.11	7520	20240624	7.05	18080	-55.48	20240109	7520	7.05	20240624	45000	-82.11	20230706	7520	7.05	20240624	0.74	N	274400	500	39 억	45964	N	N	30	N	N
184	20240701	101016	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7960	90	2	1.14	42598400	5397	24.53	7810	8020	7640	10230	5510	7870	7892.98	0.59	1483	8050	7960	7900	7810	7750	7930	7780	39	2360	500	4870	10	1	7819826	622	-234.12	2.18	12	0.07	-34.00	3647.00	45000	20230706	-82.31	7520	20240624	5.85	18080	-55.97	20240109	7520	5.85	20240624	45000	-82.31	20230706	7520	5.85	20240624	0.74	N	274400	500	39 억	45964	N	N	30	N	N
185	20240701	091014	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7870	0	3	0.00	11538360	1487	6.76	7810	7870	7640	10230	5510	7870	7759.49	0.59	292	8050	7960	7900	7810	7750	7930	7780	39	2360	500	4870	10	1	7819826	615	-231.47	2.16	12	0.02	-34.00	3647.00	45000	20230706	-82.51	7520	20240624	4.65	18080	-56.47	20240109	7520	4.65	20240624	45000	-82.51	20230706	7520	4.65	20240624	0.74	N	274400	500	39 억	45964	N	N	30	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History