KissMeData/384470/price/prices-20240701.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

81 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	161247	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9190	50	2	0.55	714242170	78764	36.22	9090	9320	8890	11880	6400	9140	9068.02	0.77	2959	10486	9812	9466	8792	8446	9640	8620	64	2740	500	5660	10	1	12832064	1179	-7.76	9.70	12	0.61	-1184.00	947.00	46000	20230918	-80.02	8890	20240731	3.37	31050	-70.40	20240110	8890	3.37	20240731	46000	-80.02	20230918	8890	3.37	20240731	0.56	N	384470	500	64 억	98950	N	N	0	N	N
3	20240731	151306	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9270	130	2	1.42	689973950	76128	35.01	9090	9320	8890	11880	6400	9140	9063.34	0.77	2470	10486	9812	9466	8792	8446	9640	8620	64	2740	500	5660	10	1	12832064	1190	-7.83	9.79	12	0.59	-1184.00	947.00	46000	20230918	-79.85	8890	20240731	4.27	31050	-70.14	20240110	8890	4.27	20240731	46000	-79.85	20230918	8890	4.27	20240731	0.56	N	384470	500	64 억	98950	N	N	0	N	N
4	20240731	141306	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9110	-30	5	-0.33	577329460	63805	29.34	9090	9320	8890	11880	6400	9140	9048.34	0.77	-1552	10486	9812	9466	8792	8446	9640	8620	64	2740	500	5660	10	1	12832064	1169	-7.69	9.62	12	0.50	-1184.00	947.00	46000	20230918	-80.20	8890	20240731	2.47	31050	-70.66	20240110	8890	2.47	20240731	46000	-80.20	20230918	8890	2.47	20240731	0.56	N	384470	500	64 억	98950	N	N	0	N	N
5	20240731	131301	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9170	30	2	0.33	525785400	58097	26.72	9090	9320	8890	11880	6400	9140	9050.13	0.77	-2325	10486	9812	9466	8792	8446	9640	8620	64	2740	500	5660	10	1	12832064	1177	-7.74	9.68	12	0.45	-1184.00	947.00	46000	20230918	-80.07	8890	20240731	3.15	31050	-70.47	20240110	8890	3.15	20240731	46000	-80.07	20230918	8890	3.15	20240731	0.56	N	384470	500	64 억	98950	N	N	0	N	N
6	20240731	121259	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9060	-80	5	-0.88	475732860	52624	24.20	9090	9320	8890	11880	6400	9140	9040.23	0.77	-1332	10486	9812	9466	8792	8446	9640	8620	64	2740	500	5660	10	1	12832064	1163	-7.65	9.57	12	0.41	-1184.00	947.00	46000	20230918	-80.30	8890	20240731	1.91	31050	-70.82	20240110	8890	1.91	20240731	46000	-80.30	20230918	8890	1.91	20240731	0.56	N	384470	500	64 억	98950	N	N	0	N	N
7	20240731	111302	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9020	-120	5	-1.31	386902730	42799	19.68	9090	9320	8890	11880	6400	9140	9039.99	0.77	-1274	10486	9812	9466	8792	8446	9640	8620	64	2740	500	5660	10	1	12832064	1157	-7.62	9.52	12	0.33	-1184.00	947.00	46000	20230918	-80.39	8890	20240731	1.46	31050	-70.95	20240110	8890	1.46	20240731	46000	-80.39	20230918	8890	1.46	20240731	0.56	N	384470	500	64 억	98950	N	N	0	N	N
8	20240731	101259	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9210	70	2	0.77	264835480	29436	13.54	9090	9260	8890	11880	6400	9140	8996.99	0.77	38	10486	9812	9466	8792	8446	9640	8620	64	2740	500	5660	10	1	12832064	1182	-7.78	9.73	12	0.23	-1184.00	947.00	46000	20230918	-79.98	8890	20240731	3.60	31050	-70.34	20240110	8890	3.60	20240731	46000	-79.98	20230918	8890	3.60	20240731	0.56	N	384470	500	64 억	98950	N	N	0	N	N
9	20240731	091257	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	8930	-210	5	-2.30	73014690	8114	3.73	9090	9090	8930	11880	6400	9140	8998.61	0.77	-4134	10486	9812	9466	8792	8446	9640	8620	64	2740	500	5660	10	1	12832064	1146	-7.54	9.43	12	0.06	-1184.00	947.00	46000	20230918	-80.59	8930	20240731	0.00	31050	-71.24	20240110	8930	0.00	20240731	46000	-80.59	20230918	8930	0.00	20240731	0.56	N	384470	500	64 억	98950	N	N	0	N	N
10	20240730	161227	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9140	-880	5	-8.78	2020665760	214570	513.74	9950	10140	9120	13020	7020	10020	9417.82	1.27	-64595	10473	10246	10073	9846	9673	10160	9760	64	3000	500	6210	10	1	12832064	1173	-7.72	9.65	12	1.67	-1184.00	947.00	46000	20230918	-80.13	9120	20240730	0.22	31050	-70.56	20240110	9120	0.22	20240730	46000	-80.13	20230918	9120	0.22	20240730	0.55	N	384470	500	64 억	163562	N	N	0	N	N
11	20240730	151253	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9160	-860	5	-8.58	1949350450	206779	495.09	9950	10140	9120	13020	7020	10020	9427.22	1.27	-63912	10473	10246	10073	9846	9673	10160	9760	64	3000	500	6210	10	1	12832064	1175	-7.74	9.67	12	1.61	-1184.00	947.00	46000	20230918	-80.09	9120	20240730	0.44	31050	-70.50	20240110	9120	0.44	20240730	46000	-80.09	20230918	9120	0.44	20240730	0.55	N	384470	500	64 억	163562	N	N	0	N	N
12	20240730	141235	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9250	-770	5	-7.68	1695280540	179045	428.69	9950	10140	9120	13020	7020	10020	9468.46	1.27	-58787	10473	10246	10073	9846	9673	10160	9760	64	3000	500	6210	10	1	12832064	1187	-7.81	9.77	12	1.40	-1184.00	947.00	46000	20230918	-79.89	9120	20240730	1.43	31050	-70.21	20240110	9120	1.43	20240730	46000	-79.89	20230918	9120	1.43	20240730	0.55	N	384470	500	64 억	163562	N	N	0	N	N
13	20240730	131242	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9120	-900	5	-8.98	1486595390	156444	374.57	9950	10140	9120	13020	7020	10020	9502.41	1.27	-58897	10473	10246	10073	9846	9673	10160	9760	64	3000	500	6210	10	1	12832064	1170	-7.70	9.63	12	1.22	-1184.00	947.00	46000	20230918	-80.17	9120	20240730	0.00	31050	-70.63	20240110	9120	0.00	20240730	46000	-80.17	20230918	9120	0.00	20240730	0.55	N	384470	500	64 억	163562	N	N	0	N	N
14	20240730	121233	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9340	-680	5	-6.79	970846400	100479	240.58	9950	10140	9340	13020	7020	10020	9662.18	1.27	-33485	10473	10246	10073	9846	9673	10160	9760	64	3000	500	6210	10	1	12832064	1199	-7.89	9.86	12	0.78	-1184.00	947.00	46000	20230918	-79.70	9340	20240730	0.00	31050	-69.92	20240110	9340	0.00	20240730	46000	-79.70	20230918	9340	0.00	20240730	0.55	N	384470	500	64 억	163562	N	N	0	N	N
15	20240730	111243	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9510	-510	5	-5.09	720582910	73925	177.00	9950	10140	9500	13020	7020	10020	9747.49	1.27	-28651	10473	10246	10073	9846	9673	10160	9760	64	3000	500	6210	10	1	12832064	1220	-8.03	10.04	12	0.58	-1184.00	947.00	46000	20230918	-79.33	9500	20240730	0.11	31050	-69.37	20240110	9500	0.11	20240730	46000	-79.33	20230918	9500	0.11	20240730	0.55	N	384470	500	64 억	163562	N	N	0	N	N
16	20240730	101251	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9700	-320	5	-3.19	391029620	39658	94.95	9950	10140	9680	13020	7020	10020	9860.04	1.27	-12556	10473	10246	10073	9846	9673	10160	9760	64	3000	500	6210	10	1	12832064	1245	-8.19	10.24	12	0.31	-1184.00	947.00	46000	20230918	-78.91	9680	20240730	0.21	31050	-68.76	20240110	9680	0.21	20240730	46000	-78.91	20230918	9680	0.21	20240730	0.55	N	384470	500	64 억	163562	N	N	0	N	N
17	20240730	091258	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10130	110	2	1.10	67198230	6713	16.07	9950	10130	9940	13020	7020	10020	10010.16	1.27	1520	10473	10246	10073	9846	9673	10160	9760	64	3000	500	6210	10	1	12832064	1300	-8.56	10.70	12	0.05	-1184.00	947.00	46000	20230918	-77.98	9800	20240624	3.37	31050	-67.38	20240110	9800	3.37	20240624	46000	-77.98	20230918	9800	3.37	20240624	0.55	N	384470	500	64 억	163562	N	N	0	N	N
18	20240729	161224	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10020	10	2	0.10	412383440	41177	97.64	10100	10300	9900	13010	7010	10010	10014.90	1.32	-5168	10376	10192	10076	9892	9776	10135	9835	64	3000	500	6200	10	1	12832064	1286	-8.46	10.58	12	0.32	-1184.00	947.00	46000	20230918	-78.22	9800	20240624	2.24	31050	-67.73	20240110	9800	2.24	20240624	46000	-78.22	20230918	9800	2.24	20240624	0.55	N	384470	500	64 억	168761	N	N	30	N	N
19	20240729	151242	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9980	-30	5	-0.30	396169260	39551	93.78	10100	10300	9900	13010	7010	10010	10016.67	1.32	-5132	10376	10192	10076	9892	9776	10135	9835	64	3000	500	6200	10	1	12832064	1281	-8.43	10.54	12	0.31	-1184.00	947.00	46000	20230918	-78.30	9800	20240624	1.84	31050	-67.86	20240110	9800	1.84	20240624	46000	-78.30	20230918	9800	1.84	20240624	0.55	N	384470	500	64 억	168761	N	N	30	N	N
20	20240729	141252	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10010	0	3	0.00	285191250	28409	67.36	10100	10300	9920	13010	7010	10010	10038.76	1.32	-4524	10376	10192	10076	9892	9776	10135	9835	64	3000	500	6200	10	1	12832064	1284	-8.45	10.57	12	0.22	-1184.00	947.00	46000	20230918	-78.24	9800	20240624	2.14	31050	-67.76	20240110	9800	2.14	20240624	46000	-78.24	20230918	9800	2.14	20240624	0.55	N	384470	500	64 억	168761	N	N	30	N	N
21	20240729	131248	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10020	10	2	0.10	250431210	24935	59.12	10100	10300	9920	13010	7010	10010	10043.36	1.32	-2738	10376	10192	10076	9892	9776	10135	9835	64	3000	500	6200	10	1	12832064	1286	-8.46	10.58	12	0.19	-1184.00	947.00	46000	20230918	-78.22	9800	20240624	2.24	31050	-67.73	20240110	9800	2.24	20240624	46000	-78.22	20230918	9800	2.24	20240624	0.55	N	384470	500	64 억	168761	N	N	30	N	N
22	20240729	121249	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10010	0	3	0.00	227948020	22687	53.79	10100	10300	9920	13010	7010	10010	10047.52	1.32	-2695	10376	10192	10076	9892	9776	10135	9835	64	3000	500	6200	10	1	12832064	1284	-8.45	10.57	12	0.18	-1184.00	947.00	46000	20230918	-78.24	9800	20240624	2.14	31050	-67.76	20240110	9800	2.14	20240624	46000	-78.24	20230918	9800	2.14	20240624	0.55	N	384470	500	64 억	168761	N	N	30	N	N
23	20240729	111237	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10020	10	2	0.10	175774200	17449	41.37	10100	10300	9920	13010	7010	10010	10073.60	1.32	-1913	10376	10192	10076	9892	9776	10135	9835	64	3000	500	6200	10	1	12832064	1286	-8.46	10.58	12	0.14	-1184.00	947.00	46000	20230918	-78.22	9800	20240624	2.24	31050	-67.73	20240110	9800	2.24	20240624	46000	-78.22	20230918	9800	2.24	20240624	0.55	N	384470	500	64 억	168761	N	N	30	N	N
24	20240729	101233	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10050	40	2	0.40	131782080	13047	30.94	10100	10300	9920	13010	7010	10010	10100.57	1.32	-601	10376	10192	10076	9892	9776	10135	9835	64	3000	500	6200	10	1	12832064	1290	-8.49	10.61	12	0.10	-1184.00	947.00	46000	20230918	-78.15	9800	20240624	2.55	31050	-67.63	20240110	9800	2.55	20240624	46000	-78.15	20230918	9800	2.55	20240624	0.55	N	384470	500	64 억	168761	N	N	30	N	N
25	20240729	091230	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9990	-20	5	-0.20	27629380	2770	6.57	10100	10100	9920	13010	7010	10010	9974.51	1.32	175	10376	10192	10076	9892	9776	10135	9835	64	3000	500	6200	10	1	12832064	1282	-8.44	10.55	12	0.02	-1184.00	947.00	46000	20230918	-78.28	9800	20240624	1.94	31050	-67.83	20240110	9800	1.94	20240624	46000	-78.28	20230918	9800	1.94	20240624	0.55	N	384470	500	64 억	168761	N	N	30	N	N
26	20240726	161212	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10010	-90	5	-0.89	418737720	41799	56.58	10110	10260	9960	13130	7070	10100	10017.95	1.39	-9662	10360	10230	10100	9970	9840	10230	9970	64	3030	500	6260	10	1	12819064	1283	-8.45	10.57	12	0.33	-1184.00	947.00	46000	20230918	-78.24	9800	20240624	2.14	31050	-67.76	20240110	9800	2.14	20240624	46000	-78.24	20230918	9800	2.14	20240624	0.57	N	384470	500	64 억	178357	N	N	30	N	N
27	20240726	151225	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10020	-80	5	-0.79	394804400	39407	53.34	10110	10260	9960	13130	7070	10100	10018.64	1.39	-8758	10360	10230	10100	9970	9840	10230	9970	64	3030	500	6260	10	1	12819064	1284	-8.46	10.58	12	0.31	-1184.00	947.00	46000	20230918	-78.22	9800	20240624	2.24	31050	-67.73	20240110	9800	2.24	20240624	46000	-78.22	20230918	9800	2.24	20240624	0.57	N	384470	500	64 억	178357	N	N	59	N	N
28	20240726	141225	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10020	-80	5	-0.79	322996980	32253	43.66	10110	10260	9960	13130	7070	10100	10014.48	1.39	-7976	10360	10230	10100	9970	9840	10230	9970	64	3030	500	6260	10	1	12819064	1284	-8.46	10.58	12	0.25	-1184.00	947.00	46000	20230918	-78.22	9800	20240624	2.24	31050	-67.73	20240110	9800	2.24	20240624	46000	-78.22	20230918	9800	2.24	20240624	0.57	N	384470	500	64 억	178357	N	N	59	N	N
29	20240726	131226	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10000	-100	5	-0.99	288326980	28795	38.98	10110	10260	9960	13130	7070	10100	10013.09	1.39	-6654	10360	10230	10100	9970	9840	10230	9970	64	3030	500	6260	10	1	12819064	1282	-8.45	10.56	12	0.22	-1184.00	947.00	46000	20230918	-78.26	9800	20240624	2.04	31050	-67.79	20240110	9800	2.04	20240624	46000	-78.26	20230918	9800	2.04	20240624	0.57	N	384470	500	64 억	178357	N	N	59	N	N
30	20240726	121231	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10040	-60	5	-0.59	252038460	25172	34.08	10110	10260	9960	13130	7070	10100	10012.65	1.39	-6038	10360	10230	10100	9970	9840	10230	9970	64	3030	500	6260	10	1	12819064	1287	-8.48	10.60	12	0.20	-1184.00	947.00	46000	20230918	-78.17	9800	20240624	2.45	31050	-67.67	20240110	9800	2.45	20240624	46000	-78.17	20230918	9800	2.45	20240624	0.57	N	384470	500	64 억	178357	N	N	59	N	N
31	20240726	111230	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10030	-70	5	-0.69	193799640	19354	26.20	10110	10260	9960	13130	7070	10100	10013.42	1.39	-6632	10360	10230	10100	9970	9840	10230	9970	64	3030	500	6260	10	1	12819064	1286	-8.47	10.59	12	0.15	-1184.00	947.00	46000	20230918	-78.20	9800	20240624	2.35	31050	-67.70	20240110	9800	2.35	20240624	46000	-78.20	20230918	9800	2.35	20240624	0.57	N	384470	500	64 억	178357	N	N	59	N	N
32	20240726	101223	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10050	-50	5	-0.50	152703710	15265	20.66	10110	10260	9960	13130	7070	10100	10003.52	1.39	-6877	10360	10230	10100	9970	9840	10230	9970	64	3030	500	6260	10	1	12819064	1288	-8.49	10.61	12	0.12	-1184.00	947.00	46000	20230918	-78.15	9800	20240624	2.55	31050	-67.63	20240110	9800	2.55	20240624	46000	-78.15	20230918	9800	2.55	20240624	0.57	N	384470	500	64 억	178357	N	N	59	N	N
33	20240726	091223	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10090	-10	5	-0.10	9843540	972	1.32	10110	10260	10090	13130	7070	10100	10127.10	1.39	-582	10360	10230	10100	9970	9840	10230	9970	64	3030	500	6260	10	1	12819064	1293	-8.52	10.65	12	0.01	-1184.00	947.00	46000	20230918	-78.07	9800	20240624	2.96	31050	-67.50	20240110	9800	2.96	20240624	46000	-78.07	20230918	9800	2.96	20240624	0.57	N	384470	500	64 억	178357	N	N	59	N	N
34	20240725	161220	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10100	-240	5	-2.32	729015560	72473	108.66	10100	10230	9970	13440	7240	10340	10058.50	1.35	5076	10826	10582	10436	10192	10046	10510	10120	64	3100	500	6410	10	1	12819064	1295	-8.53	10.67	12	0.57	-1184.00	947.00	46000	20230918	-78.04	9800	20240624	3.06	31050	-67.47	20240110	9800	3.06	20240624	46000	-78.04	20230918	9800	3.06	20240624	0.57	N	384470	500	64 억	173341	N	N	59	N	N
35	20240725	151234	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10070	-270	5	-2.61	699268230	69527	104.25	10100	10230	9970	13440	7240	10340	10057.30	1.35	5929	10826	10582	10436	10192	10046	10510	10120	64	3100	500	6410	10	1	12819064	1291	-8.51	10.63	12	0.54	-1184.00	947.00	46000	20230918	-78.11	9800	20240624	2.76	31050	-67.57	20240110	9800	2.76	20240624	46000	-78.11	20230918	9800	2.76	20240624	0.57	N	384470	500	64 억	173341	N	N	22	N	N
36	20240725	141229	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10150	-190	5	-1.84	668856680	66523	99.74	10100	10230	9970	13440	7240	10340	10054.30	1.35	6871	10826	10582	10436	10192	10046	10510	10120	64	3100	500	6410	10	1	12819064	1301	-8.57	10.72	12	0.52	-1184.00	947.00	46000	20230918	-77.93	9800	20240624	3.57	31050	-67.31	20240110	9800	3.57	20240624	46000	-77.93	20230918	9800	3.57	20240624	0.57	N	384470	500	64 억	173341	N	N	22	N	N
37	20240725	131221	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10140	-200	5	-1.93	587059700	58400	87.56	10100	10230	9970	13440	7240	10340	10052.14	1.35	6624	10826	10582	10436	10192	10046	10510	10120	64	3100	500	6410	10	1	12819064	1300	-8.56	10.71	12	0.46	-1184.00	947.00	46000	20230918	-77.96	9800	20240624	3.47	31050	-67.34	20240110	9800	3.47	20240624	46000	-77.96	20230918	9800	3.47	20240624	0.57	N	384470	500	64 억	173341	N	N	22	N	N
38	20240725	121227	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10100	-240	5	-2.32	561190070	55839	83.72	10100	10230	9970	13440	7240	10340	10049.88	1.35	6161	10826	10582	10436	10192	10046	10510	10120	64	3100	500	6410	10	1	12819064	1295	-8.53	10.67	12	0.44	-1184.00	947.00	46000	20230918	-78.04	9800	20240624	3.06	31050	-67.47	20240110	9800	3.06	20240624	46000	-78.04	20230918	9800	3.06	20240624	0.57	N	384470	500	64 억	173341	N	N	22	N	N
39	20240725	111226	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10090	-250	5	-2.42	526399910	52393	78.56	10100	10230	9970	13440	7240	10340	10046.86	1.35	5918	10826	10582	10436	10192	10046	10510	10120	64	3100	500	6410	10	1	12819064	1293	-8.52	10.65	12	0.41	-1184.00	947.00	46000	20230918	-78.07	9800	20240624	2.96	31050	-67.50	20240110	9800	2.96	20240624	46000	-78.07	20230918	9800	2.96	20240624	0.57	N	384470	500	64 억	173341	N	N	22	N	N
40	20240725	101218	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9970	-370	5	-3.58	408291430	40596	60.87	10100	10230	9970	13440	7240	10340	10057.07	1.35	1990	10826	10582	10436	10192	10046	10510	10120	64	3100	500	6410	10	1	12819064	1278	-8.42	10.53	12	0.32	-1184.00	947.00	46000	20230918	-78.33	9800	20240624	1.73	31050	-67.89	20240110	9800	1.73	20240624	46000	-78.33	20230918	9800	1.73	20240624	0.57	N	384470	500	64 억	173341	N	N	22	N	N
41	20240725	091213	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10110	-230	5	-2.22	82925350	8203	12.30	10100	10230	10010	13440	7240	10340	10107.70	1.35	-387	10826	10582	10436	10192	10046	10510	10120	64	3100	500	6410	10	1	12819064	1296	-8.54	10.68	12	0.06	-1184.00	947.00	46000	20230918	-78.02	9800	20240624	3.16	31050	-67.44	20240110	9800	3.16	20240624	46000	-78.02	20230918	9800	3.16	20240624	0.57	N	384470	500	64 억	173341	N	N	22	N	N
42	20240724	161211	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10340	-350	5	-3.27	693002900	66507	56.79	10550	10680	10290	13890	7490	10690	10420.13	1.51	-20144	11296	10992	10646	10342	9996	11145	10495	64	3200	500	6620	10	1	12819064	1325	-8.73	10.92	12	0.52	-1184.00	947.00	46000	20230918	-77.52	9800	20240624	5.51	31050	-66.70	20240110	9800	5.51	20240624	46000	-77.52	20230918	9800	5.51	20240624	0.52	N	384470	500	64 억	193321	N	N	22	N	N
43	20240724	151229	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10390	-300	5	-2.81	672495790	64522	55.09	10550	10680	10290	13890	7490	10690	10422.74	1.51	-19778	11296	10992	10646	10342	9996	11145	10495	64	3200	500	6620	10	1	12819064	1332	-8.78	10.97	12	0.50	-1184.00	947.00	46000	20230918	-77.41	9800	20240624	6.02	31050	-66.54	20240110	9800	6.02	20240624	46000	-77.41	20230918	9800	6.02	20240624	0.52	N	384470	500	64 억	193321	N	N	27	N	N
44	20240724	141224	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10310	-380	5	-3.55	577160450	55320	47.24	10550	10680	10290	13890	7490	10690	10433.12	1.51	-16016	11296	10992	10646	10342	9996	11145	10495	64	3200	500	6620	10	1	12819064	1322	-8.71	10.89	12	0.43	-1184.00	947.00	46000	20230918	-77.59	9800	20240624	5.20	31050	-66.80	20240110	9800	5.20	20240624	46000	-77.59	20230918	9800	5.20	20240624	0.52	N	384470	500	64 억	193321	N	N	27	N	N
45	20240724	131228	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10430	-260	5	-2.43	395687640	37818	32.29	10550	10680	10390	13890	7490	10690	10462.94	1.51	-6772	11296	10992	10646	10342	9996	11145	10495	64	3200	500	6620	10	1	12819064	1337	-8.81	11.01	12	0.30	-1184.00	947.00	46000	20230918	-77.33	9800	20240624	6.43	31050	-66.41	20240110	9800	6.43	20240624	46000	-77.33	20230918	9800	6.43	20240624	0.52	N	384470	500	64 억	193321	N	N	27	N	N
46	20240724	121227	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10480	-210	5	-1.96	367220510	35094	29.97	10550	10680	10390	13890	7490	10690	10463.91	1.51	-5568	11296	10992	10646	10342	9996	11145	10495	64	3200	500	6620	10	1	12819064	1343	-8.85	11.07	12	0.27	-1184.00	947.00	46000	20230918	-77.22	9800	20240624	6.94	31050	-66.25	20240110	9800	6.94	20240624	46000	-77.22	20230918	9800	6.94	20240624	0.52	N	384470	500	64 억	193321	N	N	27	N	N
47	20240724	111225	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10440	-250	5	-2.34	296411080	28300	24.16	10550	10680	10400	13890	7490	10690	10473.89	1.51	-5398	11296	10992	10646	10342	9996	11145	10495	64	3200	500	6620	10	1	12819064	1338	-8.82	11.02	12	0.22	-1184.00	947.00	46000	20230918	-77.30	9800	20240624	6.53	31050	-66.38	20240110	9800	6.53	20240624	46000	-77.30	20230918	9800	6.53	20240624	0.52	N	384470	500	64 억	193321	N	N	27	N	N
48	20240724	101251	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10520	-170	5	-1.59	167585760	15956	13.62	10550	10680	10410	13890	7490	10690	10502.99	1.51	156	11296	10992	10646	10342	9996	11145	10495	64	3200	500	6620	10	1	12819064	1349	-8.89	11.11	12	0.12	-1184.00	947.00	46000	20230918	-77.13	9800	20240624	7.35	31050	-66.12	20240110	9800	7.35	20240624	46000	-77.13	20230918	9800	7.35	20240624	0.52	N	384470	500	64 억	193321	N	N	27	N	N
49	20240724	091213	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10560	-130	5	-1.22	81837770	7770	6.63	10550	10670	10410	13890	7490	10690	10532.53	1.51	2704	11296	10992	10646	10342	9996	11145	10495	64	3200	500	6620	10	1	12819064	1354	-8.92	11.15	12	0.06	-1184.00	947.00	46000	20230918	-77.04	9800	20240624	7.76	31050	-65.99	20240110	9800	7.76	20240624	46000	-77.04	20230918	9800	7.76	20240624	0.52	N	384470	500	64 억	193321	N	N	27	N	N
50	20240723	161204	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10690	460	2	4.50	1237821840	115164	100.12	10470	10950	10300	13290	7170	10230	10748.42	1.17	43034	11543	10886	10543	9886	9543	10715	9715	64	3060	500	6340	10	1	12819064	1370	-9.03	11.29	12	0.90	-1184.00	947.00	46000	20230918	-76.76	9800	20240624	9.08	31050	-65.57	20240110	9800	9.08	20240624	46000	-76.76	20230918	9800	9.08	20240624	0.50	N	384470	500	64 억	150451	N	N	27	N	N
51	20240723	151232	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10760	530	2	5.18	1219137770	113420	98.60	10470	10950	10300	13290	7170	10230	10748.88	1.17	42759	11543	10886	10543	9886	9543	10715	9715	64	3060	500	6340	10	1	12819064	1379	-9.09	11.36	12	0.88	-1184.00	947.00	46000	20230918	-76.61	9800	20240624	9.80	31050	-65.35	20240110	9800	9.80	20240624	46000	-76.61	20230918	9800	9.80	20240624	0.50	N	384470	500	64 억	150451	N	N	0	N	N
52	20240723	141208	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10810	580	2	5.67	1099723520	102388	89.01	10470	10950	10300	13290	7170	10230	10740.75	1.17	36978	11543	10886	10543	9886	9543	10715	9715	64	3060	500	6340	10	1	12819064	1386	-9.13	11.41	12	0.80	-1184.00	947.00	46000	20230918	-76.50	9800	20240624	10.31	31050	-65.19	20240110	9800	10.31	20240624	46000	-76.50	20230918	9800	10.31	20240624	0.50	N	384470	500	64 억	150451	N	N	0	N	N
53	20240723	131204	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10800	570	2	5.57	969516610	90351	78.55	10470	10950	10300	13290	7170	10230	10730.56	1.17	31430	11543	10886	10543	9886	9543	10715	9715	64	3060	500	6340	10	1	12819064	1384	-9.12	11.40	12	0.70	-1184.00	947.00	46000	20230918	-76.52	9800	20240624	10.20	31050	-65.22	20240110	9800	10.20	20240624	46000	-76.52	20230918	9800	10.20	20240624	0.50	N	384470	500	64 억	150451	N	N	0	N	N
54	20240723	121213	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10680	450	2	4.40	896195630	83466	72.56	10470	10950	10300	13290	7170	10230	10737.25	1.17	31212	11543	10886	10543	9886	9543	10715	9715	64	3060	500	6340	10	1	12819064	1369	-9.02	11.28	12	0.65	-1184.00	947.00	46000	20230918	-76.78	9800	20240624	8.98	31050	-65.60	20240110	9800	8.98	20240624	46000	-76.78	20230918	9800	8.98	20240624	0.50	N	384470	500	64 억	150451	N	N	0	N	N
55	20240723	111211	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10650	420	2	4.11	671359040	62718	54.52	10470	10950	10300	13290	7170	10230	10704.41	1.17	26305	11543	10886	10543	9886	9543	10715	9715	64	3060	500	6340	10	1	12819064	1365	-8.99	11.25	12	0.49	-1184.00	947.00	46000	20230918	-76.85	9800	20240624	8.67	31050	-65.70	20240110	9800	8.67	20240624	46000	-76.85	20230918	9800	8.67	20240624	0.50	N	384470	500	64 억	150451	N	N	0	N	N
56	20240723	101205	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10700	470	2	4.59	498775840	46560	40.48	10470	10950	10300	13290	7170	10230	10712.54	1.17	23669	11543	10886	10543	9886	9543	10715	9715	64	3060	500	6340	10	1	12819064	1372	-9.04	11.30	12	0.36	-1184.00	947.00	46000	20230918	-76.74	9800	20240624	9.18	31050	-65.54	20240110	9800	9.18	20240624	46000	-76.74	20230918	9800	9.18	20240624	0.50	N	384470	500	64 억	150451	N	N	0	N	N
57	20240723	091218	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10500	270	2	2.64	42431890	4069	3.54	10470	10500	10300	13290	7170	10230	10428.09	1.17	1936	11543	10886	10543	9886	9543	10715	9715	64	3060	500	6340	10	1	12819064	1346	-8.87	11.09	12	0.03	-1184.00	947.00	46000	20230918	-77.17	9800	20240624	7.14	31050	-66.18	20240110	9800	7.14	20240624	46000	-77.17	20230918	9800	7.14	20240624	0.50	N	384470	500	64 억	150451	N	N	0	N	N
58	20240722	161157	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10230	-870	5	-7.84	1203961140	114703	108.20	11130	11200	10200	14430	7770	11100	10496.09	1.55	-47732	11553	11326	10873	10646	10193	11440	10760	64	3330	500	6880	10	1	12819064	1311	-8.64	10.80	12	0.89	-1184.00	947.00	46000	20230918	-77.76	9800	20240624	4.39	31050	-67.05	20240110	9800	4.39	20240624	46000	-77.76	20230918	9800	4.39	20240624	0.52	N	384470	500	64 억	198340	N	N	41	N	N
59	20240722	151210	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10230	-870	5	-7.84	1169753820	111359	105.05	11130	11200	10200	14430	7770	11100	10503.81	1.55	-46682	11553	11326	10873	10646	10193	11440	10760	64	3330	500	6880	10	1	12819064	1311	-8.64	10.80	12	0.87	-1184.00	947.00	46000	20230918	-77.76	9800	20240624	4.39	31050	-67.05	20240110	9800	4.39	20240624	46000	-77.76	20230918	9800	4.39	20240624	0.52	N	384470	500	64 억	198340	N	N	41	N	N
60	20240722	141217	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10330	-770	5	-6.94	944825960	89429	84.36	11130	11200	10320	14430	7770	11100	10564.49	1.55	-39705	11553	11326	10873	10646	10193	11440	10760	64	3330	500	6880	10	1	12819064	1324	-8.72	10.91	12	0.70	-1184.00	947.00	46000	20230918	-77.54	9800	20240624	5.41	31050	-66.73	20240110	9800	5.41	20240624	46000	-77.54	20230918	9800	5.41	20240624	0.52	N	384470	500	64 억	198340	N	N	41	N	N
61	20240722	131212	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10470	-630	5	-5.68	808132950	76253	71.93	11130	11200	10370	14430	7770	11100	10597.38	1.55	-29649	11553	11326	10873	10646	10193	11440	10760	64	3330	500	6880	10	1	12819064	1342	-8.84	11.06	12	0.59	-1184.00	947.00	46000	20230918	-77.24	9800	20240624	6.84	31050	-66.28	20240110	9800	6.84	20240624	46000	-77.24	20230918	9800	6.84	20240624	0.52	N	384470	500	64 억	198340	N	N	41	N	N
62	20240722	121210	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10420	-680	5	-6.13	668051790	62785	59.23	11130	11200	10380	14430	7770	11100	10639.57	1.55	-25172	11553	11326	10873	10646	10193	11440	10760	64	3330	500	6880	10	1	12819064	1336	-8.80	11.00	12	0.49	-1184.00	947.00	46000	20230918	-77.35	9800	20240624	6.33	31050	-66.44	20240110	9800	6.33	20240624	46000	-77.35	20230918	9800	6.33	20240624	0.52	N	384470	500	64 억	198340	N	N	41	N	N
63	20240722	111208	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10430	-670	5	-6.04	601158190	56367	53.17	11130	11200	10410	14430	7770	11100	10664.29	1.55	-21633	11553	11326	10873	10646	10193	11440	10760	64	3330	500	6880	10	1	12819064	1337	-8.81	11.01	12	0.44	-1184.00	947.00	46000	20230918	-77.33	9800	20240624	6.43	31050	-66.41	20240110	9800	6.43	20240624	46000	-77.33	20230918	9800	6.43	20240624	0.52	N	384470	500	64 억	198340	N	N	41	N	N
64	20240722	101206	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10640	-460	5	-4.14	366233320	34013	32.09	11130	11200	10550	14430	7770	11100	10766.46	1.55	-9988	11553	11326	10873	10646	10193	11440	10760	64	3330	500	6880	10	1	12819064	1364	-8.99	11.24	12	0.27	-1184.00	947.00	46000	20230918	-76.87	9800	20240624	8.57	31050	-65.73	20240110	9800	8.57	20240624	46000	-76.87	20230918	9800	8.57	20240624	0.52	N	384470	500	64 억	198340	N	N	41	N	N
65	20240722	091210	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10900	-200	5	-1.80	95393790	8657	8.17	11130	11200	10900	14430	7770	11100	11018.31	1.55	-2825	11553	11326	10873	10646	10193	11440	10760	64	3330	500	6880	10	1	12819064	1397	-9.21	11.51	12	0.07	-1184.00	947.00	46000	20230918	-76.30	9800	20240624	11.22	31050	-64.90	20240110	9800	11.22	20240624	46000	-76.30	20230918	9800	11.22	20240624	0.52	N	384470	500	64 억	198340	N	N	41	N	N
66	20240719	161137	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	11100	210	2	1.93	1125686190	105630	161.73	10760	11100	10420	14150	7630	10890	10656.34	1.46	9925	11176	11032	10836	10692	10496	10935	10595	64	3260	500	6750	10	1	12819064	1423	-9.38	11.72	12	0.82	-1184.00	947.00	46000	20230918	-75.87	9800	20240624	13.27	31050	-64.25	20240110	9800	13.27	20240624	46000	-75.87	20230918	9800	13.27	20240624	0.53	N	384470	500	64 억	187757	N	N	41	N	N
67	20240719	151149	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	11020	130	2	1.19	1075589250	101109	154.81	10760	11050	10420	14150	7630	10890	10637.92	1.46	9729	11176	11032	10836	10692	10496	10935	10595	64	3260	500	6750	10	1	12819064	1413	-9.31	11.64	12	0.79	-1184.00	947.00	46000	20230918	-76.04	9800	20240624	12.45	31050	-64.51	20240110	9800	12.45	20240624	46000	-76.04	20230918	9800	12.45	20240624	0.53	N	384470	500	64 억	187757	N	N	242	N	N
68	20240719	141152	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10810	-80	5	-0.73	887531470	83960	128.55	10760	10820	10420	14150	7630	10890	10570.88	1.46	1080	11176	11032	10836	10692	10496	10935	10595	64	3260	500	6750	10	1	12819064	1386	-9.13	11.41	12	0.65	-1184.00	947.00	46000	20230918	-76.50	9800	20240624	10.31	31050	-65.19	20240110	9800	10.31	20240624	46000	-76.50	20230918	9800	10.31	20240624	0.53	N	384470	500	64 억	187757	N	N	242	N	N
69	20240719	131143	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10510	-380	5	-3.49	735977430	69790	106.85	10760	10790	10420	14150	7630	10890	10545.60	1.46	-7262	11176	11032	10836	10692	10496	10935	10595	64	3260	500	6750	10	1	12819064	1347	-8.88	11.10	12	0.54	-1184.00	947.00	46000	20230918	-77.15	9800	20240624	7.24	31050	-66.15	20240110	9800	7.24	20240624	46000	-77.15	20230918	9800	7.24	20240624	0.53	N	384470	500	64 억	187757	N	N	242	N	N
70	20240719	121141	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10690	-200	5	-1.84	676516590	64152	98.22	10760	10790	10420	14150	7630	10890	10545.53	1.46	-8399	11176	11032	10836	10692	10496	10935	10595	64	3260	500	6750	10	1	12819064	1370	-9.03	11.29	12	0.50	-1184.00	947.00	46000	20230918	-76.76	9800	20240624	9.08	31050	-65.57	20240110	9800	9.08	20240624	46000	-76.76	20230918	9800	9.08	20240624	0.53	N	384470	500	64 억	187757	N	N	242	N	N
71	20240719	111153	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10500	-390	5	-3.58	585792200	55586	85.11	10760	10790	10420	14150	7630	10890	10538.48	1.46	-11008	11176	11032	10836	10692	10496	10935	10595	64	3260	500	6750	10	1	12819064	1346	-8.87	11.09	12	0.43	-1184.00	947.00	46000	20230918	-77.17	9800	20240624	7.14	31050	-66.18	20240110	9800	7.14	20240624	46000	-77.17	20230918	9800	7.14	20240624	0.53	N	384470	500	64 억	187757	N	N	242	N	N
72	20240719	101139	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10530	-360	5	-3.31	317075070	29939	45.84	10760	10790	10510	14150	7630	10890	10590.70	1.46	-152	11176	11032	10836	10692	10496	10935	10595	64	3260	500	6750	10	1	12819064	1350	-8.89	11.12	12	0.23	-1184.00	947.00	46000	20230918	-77.11	9800	20240624	7.45	31050	-66.09	20240110	9800	7.45	20240624	46000	-77.11	20230918	9800	7.45	20240624	0.53	N	384470	500	64 억	187757	N	N	242	N	N
73	20240719	091156	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10550	-340	5	-3.12	97860760	9180	14.06	10760	10790	10550	14150	7630	10890	10660.21	1.46	-997	11176	11032	10836	10692	10496	10935	10595	64	3260	500	6750	10	1	12819064	1352	-8.91	11.14	12	0.07	-1184.00	947.00	46000	20230918	-77.07	9800	20240624	7.65	31050	-66.02	20240110	9800	7.65	20240624	46000	-77.07	20230918	9800	7.65	20240624	0.53	N	384470	500	64 억	187757	N	N	242	N	N
74	20240718	161130	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10890	-280	5	-2.51	678216760	62623	46.87	10970	10980	10640	14520	7820	11170	10829.72	1.51	-5586	12083	11626	11333	10876	10583	11480	10730	64	3350	500	6920	10	1	12819064	1396	-9.20	11.50	12	0.49	-1184.00	947.00	46000	20230918	-76.33	9800	20240624	11.12	31050	-64.93	20240110	9800	11.12	20240624	46000	-76.33	20230918	9800	11.12	20240624	0.54	N	384470	500	64 억	193341	N	N	242	N	N
75	20240718	151142	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10810	-360	5	-3.22	632966010	58464	43.76	10970	10980	10640	14520	7820	11170	10826.59	1.51	-7409	12083	11626	11333	10876	10583	11480	10730	64	3350	500	6920	10	1	12819064	1386	-9.13	11.41	12	0.46	-1184.00	947.00	46000	20230918	-76.50	9800	20240624	10.31	31050	-65.19	20240110	9800	10.31	20240624	46000	-76.50	20230918	9800	10.31	20240624	0.54	N	384470	500	64 억	193341	N	N	65	N	N
76	20240718	141133	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10880	-290	5	-2.60	583587040	53911	40.35	10970	10980	10640	14520	7820	11170	10825.00	1.51	-8261	12083	11626	11333	10876	10583	11480	10730	64	3350	500	6920	10	1	12819064	1395	-9.19	11.49	12	0.42	-1184.00	947.00	46000	20230918	-76.35	9800	20240624	11.02	31050	-64.96	20240110	9800	11.02	20240624	46000	-76.35	20230918	9800	11.02	20240624	0.54	N	384470	500	64 억	193341	N	N	65	N	N
77	20240718	131133	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10850	-320	5	-2.86	486655680	44923	33.62	10970	10980	10640	14520	7820	11170	10833.10	1.51	-7643	12083	11626	11333	10876	10583	11480	10730	64	3350	500	6920	10	1	12819064	1391	-9.16	11.46	12	0.35	-1184.00	947.00	46000	20230918	-76.41	9800	20240624	10.71	31050	-65.06	20240110	9800	10.71	20240624	46000	-76.41	20230918	9800	10.71	20240624	0.54	N	384470	500	64 억	193341	N	N	65	N	N
78	20240718	121133	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10820	-350	5	-3.13	456923890	42185	31.57	10970	10980	10640	14520	7820	11170	10831.42	1.51	-7315	12083	11626	11333	10876	10583	11480	10730	64	3350	500	6920	10	1	12819064	1387	-9.14	11.43	12	0.33	-1184.00	947.00	46000	20230918	-76.48	9800	20240624	10.41	31050	-65.15	20240110	9800	10.41	20240624	46000	-76.48	20230918	9800	10.41	20240624	0.54	N	384470	500	64 억	193341	N	N	65	N	N
79	20240718	111141	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10820	-350	5	-3.13	412250830	38051	28.48	10970	10980	10640	14520	7820	11170	10834.16	1.51	-6780	12083	11626	11333	10876	10583	11480	10730	64	3350	500	6920	10	1	12819064	1387	-9.14	11.43	12	0.30	-1184.00	947.00	46000	20230918	-76.48	9800	20240624	10.41	31050	-65.15	20240110	9800	10.41	20240624	46000	-76.48	20230918	9800	10.41	20240624	0.54	N	384470	500	64 억	193341	N	N	65	N	N
80	20240718	101143	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10940	-230	5	-2.06	327927780	30293	22.67	10970	10980	10640	14520	7820	11170	10825.19	1.51	-6464	12083	11626	11333	10876	10583	11480	10730	64	3350	500	6920	10	1	12819064	1402	-9.24	11.55	12	0.24	-1184.00	947.00	46000	20230918	-76.22	9800	20240624	11.63	31050	-64.77	20240110	9800	11.63	20240624	46000	-76.22	20230918	9800	11.63	20240624	0.54	N	384470	500	64 억	193341	N	N	65	N	N
81	20240718	091145	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10820	-350	5	-3.13	149556980	13849	10.37	10970	10970	10640	14520	7820	11170	10799.09	1.51	-4631	12083	11626	11333	10876	10583	11480	10730	64	3350	500	6920	10	1	12819064	1387	-9.14	11.43	12	0.11	-1184.00	947.00	46000	20230918	-76.48	9800	20240624	10.41	31050	-65.15	20240110	9800	10.41	20240624	46000	-76.48	20230918	9800	10.41	20240624	0.54	N	384470	500	64 억	193341	N	N	65	N	N
82	20240717	161232	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	11170	-190	5	-1.67	1503685190	131979	132.29	11270	11790	11040	14760	7960	11360	11393.56	1.57	-8041	11920	11640	11340	11060	10760	11490	10910	64	3400	500	7040	10	1	12819064	1432	-9.43	11.80	12	1.03	-1184.00	947.00	46000	20230918	-75.72	9800	20240624	13.98	31050	-64.03	20240110	9800	13.98	20240624	46000	-75.72	20230918	9800	13.98	20240624	0.50	N	384470	500	64 억	200945	N	N	65	N	N
83	20240717	151238	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	11100	-260	5	-2.29	1441280420	126377	126.67	11270	11790	11040	14760	7960	11360	11404.61	1.57	-9334	11920	11640	11340	11060	10760	11490	10910	64	3400	500	7040	10	1	12819064	1423	-9.38	11.72	12	0.99	-1184.00	947.00	46000	20230918	-75.87	9800	20240624	13.27	31050	-64.25	20240110	9800	13.27	20240624	46000	-75.87	20230918	9800	13.27	20240624	0.50	N	384470	500	64 억	200945	N	N	19	N	N
84	20240717	141236	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	11460	100	2	0.88	1081376450	94413	94.64	11270	11790	11130	14760	7960	11360	11453.68	1.57	-6921	11920	11640	11340	11060	10760	11490	10910	64	3400	500	7040	10	1	12819064	1469	-9.68	12.10	12	0.74	-1184.00	947.00	46000	20230918	-75.09	9800	20240624	16.94	31050	-63.09	20240110	9800	16.94	20240624	46000	-75.09	20230918	9800	16.94	20240624	0.50	N	384470	500	64 억	200945	N	N	19	N	N
85	20240717	131233	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	11500	140	2	1.23	921631750	80554	80.74	11270	11790	11130	14760	7960	11360	11441.17	1.57	-4777	11920	11640	11340	11060	10760	11490	10910	64	3400	500	7040	10	1	12819064	1474	-9.71	12.14	12	0.63	-1184.00	947.00	46000	20230918	-75.00	9800	20240624	17.35	31050	-62.96	20240110	9800	17.35	20240624	46000	-75.00	20230918	9800	17.35	20240624	0.50	N	384470	500	64 억	200945	N	N	19	N	N
86	20240717	121234	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	11600	240	2	2.11	779137830	68211	68.37	11270	11790	11130	14760	7960	11360	11422.47	1.57	-3839	11920	11640	11340	11060	10760	11490	10910	64	3400	500	7040	10	1	12819064	1487	-9.80	12.25	12	0.53	-1184.00	947.00	46000	20230918	-74.78	9800	20240624	18.37	31050	-62.64	20240110	9800	18.37	20240624	46000	-74.78	20230918	9800	18.37	20240624	0.50	N	384470	500	64 억	200945	N	N	19	N	N
87	20240717	111237	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	11290	-70	5	-0.62	342605290	30434	30.51	11270	11460	11130	14760	7960	11360	11257.32	1.57	-3255	11920	11640	11340	11060	10760	11490	10910	64	3400	500	7040	10	1	12819064	1447	-9.54	11.92	12	0.24	-1184.00	947.00	46000	20230918	-75.46	9800	20240624	15.20	31050	-63.64	20240110	9800	15.20	20240624	46000	-75.46	20230918	9800	15.20	20240624	0.50	N	384470	500	64 억	200945	N	N	19	N	N
88	20240717	101240	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	11200	-160	5	-1.41	277902010	24656	24.71	11270	11460	11130	14760	7960	11360	11271.17	1.57	-1972	11920	11640	11340	11060	10760	11490	10910	64	3400	500	7040	10	1	12819064	1436	-9.46	11.83	12	0.19	-1184.00	947.00	46000	20230918	-75.65	9800	20240624	14.29	31050	-63.93	20240110	9800	14.29	20240624	46000	-75.65	20230918	9800	14.29	20240624	0.50	N	384470	500	64 억	200945	N	N	19	N	N
89	20240717	091014	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	11250	-110	5	-0.97	52895260	4698	4.71	11270	11360	11200	14760	7960	11360	11259.10	1.57	361	11920	11640	11340	11060	10760	11490	10910	64	3400	500	7040	10	1	12819064	1442	-9.50	11.88	12	0.04	-1184.00	947.00	46000	20230918	-75.54	9800	20240624	14.80	31050	-63.77	20240110	9800	14.80	20240624	46000	-75.54	20230918	9800	14.80	20240624	0.50	N	384470	500	64 억	200945	N	N	19	N	N
90	20240716	161237	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	11360	-80	5	-0.70	1122550820	99279	49.92	11450	11620	11040	14870	8010	11440	11306.94	1.67	-11999	12320	11880	11540	11100	10760	11710	10930	64	3430	500	7090	10	1	12819064	1456	-9.59	12.00	12	0.77	-1184.00	947.00	46000	20230918	-75.30	9800	20240624	15.92	31050	-63.41	20240110	9800	15.92	20240624	46000	-75.30	20230918	9800	15.92	20240624	0.58	N	384470	500	64 억	213483	N	N	19	N	N
91	20240716	151251	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	11340	-100	5	-0.87	1083835120	95863	48.20	11450	11620	11040	14870	8010	11440	11306.08	1.67	-11737	12320	11880	11540	11100	10760	11710	10930	64	3430	500	7090	10	1	12819064	1454	-9.58	11.97	12	0.75	-1184.00	947.00	46000	20230918	-75.35	9800	20240624	15.71	31050	-63.48	20240110	9800	15.71	20240624	46000	-75.35	20230918	9800	15.71	20240624	0.58	N	384470	500	64 억	213483	N	N	95	N	N
92	20240716	141245	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	11490	50	2	0.44	906815530	80363	40.41	11450	11620	11040	14870	8010	11440	11283.99	1.67	-9144	12320	11880	11540	11100	10760	11710	10930	64	3430	500	7090	10	1	12819064	1473	-9.70	12.13	12	0.63	-1184.00	947.00	46000	20230918	-75.02	9800	20240624	17.24	31050	-63.00	20240110	9800	17.24	20240624	46000	-75.02	20230918	9800	17.24	20240624	0.58	N	384470	500	64 억	213483	N	N	95	N	N
93	20240716	131247	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	11240	-200	5	-1.75	668530520	59601	29.97	11450	11550	11040	14870	8010	11440	11216.77	1.67	-5287	12320	11880	11540	11100	10760	11710	10930	64	3430	500	7090	10	1	12819064	1441	-9.49	11.87	12	0.46	-1184.00	947.00	46000	20230918	-75.57	9800	20240624	14.69	31050	-63.80	20240110	9800	14.69	20240624	46000	-75.57	20230918	9800	14.69	20240624	0.58	N	384470	500	64 억	213483	N	N	95	N	N
94	20240716	121242	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	11180	-260	5	-2.27	624536110	55677	27.99	11450	11550	11040	14870	8010	11440	11217.13	1.67	-6523	12320	11880	11540	11100	10760	11710	10930	64	3430	500	7090	10	1	12819064	1433	-9.44	11.81	12	0.43	-1184.00	947.00	46000	20230918	-75.70	9800	20240624	14.08	31050	-63.99	20240110	9800	14.08	20240624	46000	-75.70	20230918	9800	14.08	20240624	0.58	N	384470	500	64 억	213483	N	N	95	N	N
95	20240716	111245	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	11120	-320	5	-2.80	576008930	51341	25.81	11450	11550	11040	14870	8010	11440	11219.28	1.67	-5737	12320	11880	11540	11100	10760	11710	10930	64	3430	500	7090	10	1	12819064	1425	-9.39	11.74	12	0.40	-1184.00	947.00	46000	20230918	-75.83	9800	20240624	13.47	31050	-64.19	20240110	9800	13.47	20240624	46000	-75.83	20230918	9800	13.47	20240624	0.58	N	384470	500	64 억	213483	N	N	95	N	N
96	20240716	101244	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	11150	-290	5	-2.53	448203570	39824	20.02	11450	11550	11080	14870	8010	11440	11254.61	1.67	-5729	12320	11880	11540	11100	10760	11710	10930	64	3430	500	7090	10	1	12819064	1429	-9.42	11.77	12	0.31	-1184.00	947.00	46000	20230918	-75.76	9800	20240624	13.78	31050	-64.09	20240110	9800	13.78	20240624	46000	-75.76	20230918	9800	13.78	20240624	0.58	N	384470	500	64 억	213483	N	N	95	N	N
97	20240716	091243	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	11340	-100	5	-0.87	77362530	6767	3.40	11450	11550	11320	14870	8010	11440	11432.32	1.67	-1391	12320	11880	11540	11100	10760	11710	10930	64	3430	500	7090	10	1	12819064	1454	-9.58	11.97	12	0.05	-1184.00	947.00	46000	20230918	-75.35	9800	20240624	15.71	31050	-63.48	20240110	9800	15.71	20240624	46000	-75.35	20230918	9800	15.71	20240624	0.58	N	384470	500	64 억	213483	N	N	95	N	N
98	20240715	161224	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	11440	-160	5	-1.38	2292475930	197927	51.01	11950	11980	11200	15080	8120	11600	11582.91	1.94	-34668	12440	12020	11310	10890	10180	12230	11100	64	3480	500	7190	10	1	12819064	1467	-9.66	12.08	12	1.54	-1184.00	947.00	46000	20230918	-75.13	9800	20240624	16.73	31050	-63.16	20240110	9800	16.73	20240624	46000	-75.13	20230918	9800	16.73	20240624	0.57	N	384470	500	64 억	248318	N	N	95	N	N
99	20240715	151232	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	11440	-160	5	-1.38	2236842930	193067	49.76	11950	11980	11200	15080	8120	11600	11585.84	1.94	-35177	12440	12020	11310	10890	10180	12230	11100	64	3480	500	7190	10	1	12819064	1467	-9.66	12.08	12	1.51	-1184.00	947.00	46000	20230918	-75.13	9800	20240624	16.73	31050	-63.16	20240110	9800	16.73	20240624	46000	-75.13	20230918	9800	16.73	20240624	0.57	N	384470	500	64 억	248318	N	N	325	N	N
100	20240715	141229	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	11570	-30	5	-0.26	2099055290	181099	46.68	11950	11980	11200	15080	8120	11600	11590.65	1.94	-33820	12440	12020	11310	10890	10180	12230	11100	64	3480	500	7190	10	1	12819064	1483	-9.77	12.22	12	1.41	-1184.00	947.00	46000	20230918	-74.85	9800	20240624	18.06	31050	-62.74	20240110	9800	18.06	20240624	46000	-74.85	20230918	9800	18.06	20240624	0.57	N	384470	500	64 억	248318	N	N	325	N	N
101	20240715	131232	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	11500	-100	5	-0.86	2033007640	175355	45.20	11950	11980	11200	15080	8120	11600	11593.67	1.94	-34485	12440	12020	11310	10890	10180	12230	11100	64	3480	500	7190	10	1	12819064	1474	-9.71	12.14	12	1.37	-1184.00	947.00	46000	20230918	-75.00	9800	20240624	17.35	31050	-62.96	20240110	9800	17.35	20240624	46000	-75.00	20230918	9800	17.35	20240624	0.57	N	384470	500	64 억	248318	N	N	325	N	N
102	20240715	121229	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	11590	-10	5	-0.09	1901438640	163981	42.27	11950	11980	11200	15080	8120	11600	11595.48	1.94	-34798	12440	12020	11310	10890	10180	12230	11100	64	3480	500	7190	10	1	12819064	1486	-9.79	12.24	12	1.28	-1184.00	947.00	46000	20230918	-74.80	9800	20240624	18.27	31050	-62.67	20240110	9800	18.27	20240624	46000	-74.80	20230918	9800	18.27	20240624	0.57	N	384470	500	64 억	248318	N	N	325	N	N
103	20240715	111230	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	11500	-100	5	-0.86	1711283290	147522	38.02	11950	11980	11200	15080	8120	11600	11600.19	1.94	-33190	12440	12020	11310	10890	10180	12230	11100	64	3480	500	7190	10	1	12819064	1474	-9.71	12.14	12	1.15	-1184.00	947.00	46000	20230918	-75.00	9800	20240624	17.35	31050	-62.96	20240110	9800	17.35	20240624	46000	-75.00	20230918	9800	17.35	20240624	0.57	N	384470	500	64 억	248318	N	N	325	N	N
104	20240715	101228	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	11210	-390	5	-3.36	1431210680	123081	31.72	11950	11980	11200	15080	8120	11600	11628.20	1.94	-31749	12440	12020	11310	10890	10180	12230	11100	64	3480	500	7190	10	1	12819064	1437	-9.47	11.84	12	0.96	-1184.00	947.00	46000	20230918	-75.63	9800	20240624	14.39	31050	-63.90	20240110	9800	14.39	20240624	46000	-75.63	20230918	9800	14.39	20240624	0.57	N	384470	500	64 억	248318	N	N	325	N	N
105	20240715	091230	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	11530	-70	5	-0.60	806537580	68155	17.57	11950	11980	11520	15080	8120	11600	11833.87	1.94	-17680	12440	12020	11310	10890	10180	12230	11100	64	3480	500	7190	10	1	12819064	1478	-9.74	12.18	12	0.53	-1184.00	947.00	46000	20230918	-74.93	9800	20240624	17.65	31050	-62.87	20240110	9800	17.65	20240624	46000	-74.93	20230918	9800	17.65	20240624	0.57	N	384470	500	64 억	248318	N	N	325	N	N
106	20240712	161220	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	11600	960	2	9.02	4415125380	386620	1165.08	10630	11730	10600	13830	7450	10640	11418.66	1.34	76458	11153	10896	10743	10486	10333	10820	10410	64	3190	500	6590	10	1	12819064	1487	-9.80	12.25	12	3.02	-1184.00	947.00	46000	20230918	-74.78	9800	20240624	18.37	31050	-62.64	20240110	9800	18.37	20240624	46000	-74.78	20230918	9800	18.37	20240624	0.57	N	384470	500	64 억	171200	N	N	325	N	N
107	20240712	151228	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	11550	910	2	8.55	4208550020	368787	1111.34	10630	11730	10600	13830	7450	10640	11412.01	1.34	71395	11153	10896	10743	10486	10333	10820	10410	64	3190	500	6590	10	1	12819064	1481	-9.76	12.20	12	2.88	-1184.00	947.00	46000	20230918	-74.89	9800	20240624	17.86	31050	-62.80	20240110	9800	17.86	20240624	46000	-74.89	20230918	9800	17.86	20240624	0.57	N	384470	500	64 억	171200	N	N	0	N	N
108	20240712	141231	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	11350	710	2	6.67	3839223920	336765	1014.84	10630	11730	10600	13830	7450	10640	11400.45	1.34	65880	11153	10896	10743	10486	10333	10820	10410	64	3190	500	6590	10	1	12819064	1455	-9.59	11.99	12	2.63	-1184.00	947.00	46000	20230918	-75.33	9800	20240624	15.82	31050	-63.45	20240110	9800	15.82	20240624	46000	-75.33	20230918	9800	15.82	20240624	0.57	N	384470	500	64 억	171200	N	N	0	N	N
109	20240712	131225	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	11460	820	2	7.71	3668520930	321787	969.71	10630	11730	10600	13830	7450	10640	11400.62	1.34	64625	11153	10896	10743	10486	10333	10820	10410	64	3190	500	6590	10	1	12819064	1469	-9.68	12.10	12	2.51	-1184.00	947.00	46000	20230918	-75.09	9800	20240624	16.94	31050	-63.09	20240110	9800	16.94	20240624	46000	-75.09	20230918	9800	16.94	20240624	0.57	N	384470	500	64 억	171200	N	N	0	N	N
110	20240712	121226	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	11230	590	2	5.55	3470415880	304240	916.83	10630	11730	10600	13830	7450	10640	11407.00	1.34	63163	11153	10896	10743	10486	10333	10820	10410	64	3190	500	6590	10	1	12819064	1440	-9.48	11.86	12	2.37	-1184.00	947.00	46000	20230918	-75.59	9800	20240624	14.59	31050	-63.83	20240110	9800	14.59	20240624	46000	-75.59	20230918	9800	14.59	20240624	0.57	N	384470	500	64 억	171200	N	N	0	N	N
111	20240712	111223	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	11370	730	2	6.86	3238215110	283663	854.82	10630	11730	10600	13830	7450	10640	11415.89	1.34	68622	11153	10896	10743	10486	10333	10820	10410	64	3190	500	6590	10	1	12819064	1458	-9.60	12.01	12	2.21	-1184.00	947.00	46000	20230918	-75.28	9800	20240624	16.02	31050	-63.38	20240110	9800	16.02	20240624	46000	-75.28	20230918	9800	16.02	20240624	0.57	N	384470	500	64 억	171200	N	N	0	N	N
112	20240712	101224	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	11450	810	2	7.61	1734535270	153190	461.64	10630	11530	10600	13830	7450	10640	11323.07	1.34	45508	11153	10896	10743	10486	10333	10820	10410	64	3190	500	6590	10	1	12819064	1468	-9.67	12.09	12	1.20	-1184.00	947.00	46000	20230918	-75.11	9800	20240624	16.84	31050	-63.12	20240110	9800	16.84	20240624	46000	-75.11	20230918	9800	16.84	20240624	0.57	N	384470	500	64 억	171200	N	N	0	N	N
113	20240712	091221	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	11230	590	2	5.55	189542340	17086	51.49	10630	11300	10600	13830	7450	10640	11095.19	1.34	3421	11153	10896	10743	10486	10333	10820	10410	64	3190	500	6590	10	1	12819064	1440	-9.48	11.86	12	0.13	-1184.00	947.00	46000	20230918	-75.59	9800	20240624	14.59	31050	-63.83	20240110	9800	14.59	20240624	46000	-75.59	20230918	9800	14.59	20240624	0.57	N	384470	500	64 억	171200	N	N	0	N	N
114	20240711	161215	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10640	-200	5	-1.85	351789880	32882	99.25	10830	11000	10590	14090	7590	10840	10699.08	1.40	-7889	11133	10986	10883	10736	10633	10935	10685	64	3250	500	6720	10	1	12819064	1364	-8.99	11.24	12	0.26	-1184.00	947.00	46000	20230918	-76.87	9800	20240624	8.57	31050	-65.73	20240110	9800	8.57	20240624	46000	-76.87	20230918	9800	8.57	20240624	0.58	N	384470	500	64 억	179088	N	N	629	N	N
115	20240711	151223	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10600	-240	5	-2.21	333820620	31190	94.15	10830	11000	10590	14090	7590	10840	10702.81	1.40	-7616	11133	10986	10883	10736	10633	10935	10685	64	3250	500	6720	10	1	12819064	1359	-8.95	11.19	12	0.24	-1184.00	947.00	46000	20230918	-76.96	9800	20240624	8.16	31050	-65.86	20240110	9800	8.16	20240624	46000	-76.96	20230918	9800	8.16	20240624	0.58	N	384470	500	64 억	179088	N	N	629	N	N
116	20240711	141224	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10650	-190	5	-1.75	288926620	26966	81.40	10830	11000	10590	14090	7590	10840	10714.48	1.40	-7223	11133	10986	10883	10736	10633	10935	10685	64	3250	500	6720	10	1	12819064	1365	-8.99	11.25	12	0.21	-1184.00	947.00	46000	20230918	-76.85	9800	20240624	8.67	31050	-65.70	20240110	9800	8.67	20240624	46000	-76.85	20230918	9800	8.67	20240624	0.58	N	384470	500	64 억	179088	N	N	629	N	N
117	20240711	131222	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10600	-240	5	-2.21	241955910	22541	68.04	10830	11000	10600	14090	7590	10840	10734.04	1.40	-7457	11133	10986	10883	10736	10633	10935	10685	64	3250	500	6720	10	1	12819064	1359	-8.95	11.19	12	0.18	-1184.00	947.00	46000	20230918	-76.96	9800	20240624	8.16	31050	-65.86	20240110	9800	8.16	20240624	46000	-76.96	20230918	9800	8.16	20240624	0.58	N	384470	500	64 억	179088	N	N	629	N	N
118	20240711	121219	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10700	-140	5	-1.29	202685780	18848	56.89	10830	11000	10650	14090	7590	10840	10753.70	1.40	-6230	11133	10986	10883	10736	10633	10935	10685	64	3250	500	6720	10	1	12819064	1372	-9.04	11.30	12	0.15	-1184.00	947.00	46000	20230918	-76.74	9800	20240624	9.18	31050	-65.54	20240110	9800	9.18	20240624	46000	-76.74	20230918	9800	9.18	20240624	0.58	N	384470	500	64 억	179088	N	N	629	N	N
119	20240711	111217	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10710	-130	5	-1.20	143076170	13269	40.05	10830	11000	10710	14090	7590	10840	10782.74	1.40	-3932	11133	10986	10883	10736	10633	10935	10685	64	3250	500	6720	10	1	12819064	1373	-9.05	11.31	12	0.10	-1184.00	947.00	46000	20230918	-76.72	9800	20240624	9.29	31050	-65.51	20240110	9800	9.29	20240624	46000	-76.72	20230918	9800	9.29	20240624	0.58	N	384470	500	64 억	179088	N	N	629	N	N
120	20240711	101219	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10790	-50	5	-0.46	93643180	8667	26.16	10830	11000	10710	14090	7590	10840	10804.57	1.40	-3514	11133	10986	10883	10736	10633	10935	10685	64	3250	500	6720	10	1	12819064	1383	-9.11	11.39	12	0.07	-1184.00	947.00	46000	20230918	-76.54	9800	20240624	10.10	31050	-65.25	20240110	9800	10.10	20240624	46000	-76.54	20230918	9800	10.10	20240624	0.58	N	384470	500	64 억	179088	N	N	629	N	N
121	20240711	091216	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10760	-80	5	-0.74	30065360	2776	8.38	10830	11000	10760	14090	7590	10840	10830.46	1.40	-995	11133	10986	10883	10736	10633	10935	10685	64	3250	500	6720	10	1	12819064	1379	-9.09	11.36	12	0.02	-1184.00	947.00	46000	20230918	-76.61	9800	20240624	9.80	31050	-65.35	20240110	9800	9.80	20240624	46000	-76.61	20230918	9800	9.80	20240624	0.58	N	384470	500	64 억	179088	N	N	629	N	N
122	20240710	161210	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10840	-100	5	-0.91	358121230	32929	49.58	11000	11030	10780	14220	7660	10940	10875.56	1.43	-3916	11533	11236	11033	10736	10533	11135	10635	64	3280	500	6780	10	1	12819064	1390	-9.16	11.45	12	0.26	-1184.00	947.00	46000	20230918	-76.43	9800	20240624	10.61	31050	-65.09	20240110	9800	10.61	20240624	46000	-76.43	20230918	9800	10.61	20240624	0.63	N	384470	500	64 억	182851	N	N	629	N	N
123	20240710	151216	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10900	-40	5	-0.37	336295730	30920	46.56	11000	11030	10780	14220	7660	10940	10876.32	1.43	-3071	11533	11236	11033	10736	10533	11135	10635	64	3280	500	6780	10	1	12819064	1397	-9.21	11.51	12	0.24	-1184.00	947.00	46000	20230918	-76.30	9800	20240624	11.22	31050	-64.90	20240110	9800	11.22	20240624	46000	-76.30	20230918	9800	11.22	20240624	0.63	N	384470	500	64 억	182851	N	N	0	N	N
124	20240710	141216	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10910	-30	5	-0.27	296002370	27217	40.98	11000	11030	10780	14220	7660	10940	10875.64	1.43	-1799	11533	11236	11033	10736	10533	11135	10635	64	3280	500	6780	10	1	12819064	1399	-9.21	11.52	12	0.21	-1184.00	947.00	46000	20230918	-76.28	9800	20240624	11.33	31050	-64.86	20240110	9800	11.33	20240624	46000	-76.28	20230918	9800	11.33	20240624	0.63	N	384470	500	64 억	182851	N	N	0	N	N
125	20240710	131215	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10900	-40	5	-0.37	259665580	23872	35.94	11000	11030	10780	14220	7660	10940	10877.41	1.43	-1631	11533	11236	11033	10736	10533	11135	10635	64	3280	500	6780	10	1	12819064	1397	-9.21	11.51	12	0.19	-1184.00	947.00	46000	20230918	-76.30	9800	20240624	11.22	31050	-64.90	20240110	9800	11.22	20240624	46000	-76.30	20230918	9800	11.22	20240624	0.63	N	384470	500	64 억	182851	N	N	0	N	N
126	20240710	121212	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10810	-130	5	-1.19	235572070	21667	32.62	11000	11030	10780	14220	7660	10940	10872.39	1.43	-417	11533	11236	11033	10736	10533	11135	10635	64	3280	500	6780	10	1	12819064	1386	-9.13	11.41	12	0.17	-1184.00	947.00	46000	20230918	-76.50	9800	20240624	10.31	31050	-65.19	20240110	9800	10.31	20240624	46000	-76.50	20230918	9800	10.31	20240624	0.63	N	384470	500	64 억	182851	N	N	0	N	N
127	20240710	111214	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10940	0	3	0.00	170888510	15691	23.63	11000	11030	10800	14220	7660	10940	10890.86	1.43	2112	11533	11236	11033	10736	10533	11135	10635	64	3280	500	6780	10	1	12819064	1402	-9.24	11.55	12	0.12	-1184.00	947.00	46000	20230918	-76.22	9800	20240624	11.63	31050	-64.77	20240110	9800	11.63	20240624	46000	-76.22	20230918	9800	11.63	20240624	0.63	N	384470	500	64 억	182851	N	N	0	N	N
128	20240710	101210	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10920	-20	5	-0.18	122449080	11247	16.93	11000	11030	10800	14220	7660	10940	10887.27	1.43	289	11533	11236	11033	10736	10533	11135	10635	64	3280	500	6780	10	1	12819064	1400	-9.22	11.53	12	0.09	-1184.00	947.00	46000	20230918	-76.26	9800	20240624	11.43	31050	-64.83	20240110	9800	11.43	20240624	46000	-76.26	20230918	9800	11.43	20240624	0.63	N	384470	500	64 억	182851	N	N	0	N	N
129	20240710	091215	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10830	-110	5	-1.01	37279390	3421	5.15	11000	11030	10830	14220	7660	10940	10897.22	1.43	-230	11533	11236	11033	10736	10533	11135	10635	64	3280	500	6780	10	1	12819064	1388	-9.15	11.44	12	0.03	-1184.00	947.00	46000	20230918	-76.46	9800	20240624	10.51	31050	-65.12	20240110	9800	10.51	20240624	46000	-76.46	20230918	9800	10.51	20240624	0.63	N	384470	500	64 억	182851	N	N	0	N	N
130	20240709	161206	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10940	-290	5	-2.58	733297100	66178	38.30	11200	11330	10830	14590	7870	11230	11080.68	1.44	-2644	11936	11582	10876	10522	9816	11760	10700	64	3360	500	6960	10	1	12819064	1402	-9.24	11.55	12	0.52	-1184.00	947.00	46000	20230918	-76.22	9800	20240624	11.63	31050	-64.77	20240110	9800	11.63	20240624	46000	-76.22	20230918	9800	11.63	20240624	0.61	N	384470	500	64 억	184314	N	N	0	N	N
131	20240709	151214	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10980	-250	5	-2.23	704639060	63562	36.78	11200	11330	10830	14590	7870	11230	11085.85	1.44	-2819	11936	11582	10876	10522	9816	11760	10700	64	3360	500	6960	10	1	12819064	1408	-9.27	11.59	12	0.50	-1184.00	947.00	46000	20230918	-76.13	9800	20240624	12.04	31050	-64.64	20240110	9800	12.04	20240624	46000	-76.13	20230918	9800	12.04	20240624	0.61	N	384470	500	64 억	184314	N	N	0	N	N
132	20240709	141213	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10910	-320	5	-2.85	642454460	57919	33.52	11200	11330	10830	14590	7870	11230	11092.29	1.44	143	11936	11582	10876	10522	9816	11760	10700	64	3360	500	6960	10	1	12819064	1399	-9.21	11.52	12	0.45	-1184.00	947.00	46000	20230918	-76.28	9800	20240624	11.33	31050	-64.86	20240110	9800	11.33	20240624	46000	-76.28	20230918	9800	11.33	20240624	0.61	N	384470	500	64 억	184314	N	N	0	N	N
133	20240709	131218	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	11000	-230	5	-2.05	538645300	48419	28.02	11200	11330	10960	14590	7870	11230	11124.67	1.44	3154	11936	11582	10876	10522	9816	11760	10700	64	3360	500	6960	10	1	12819064	1410	-9.29	11.62	12	0.38	-1184.00	947.00	46000	20230918	-76.09	9800	20240624	12.24	31050	-64.57	20240110	9800	12.24	20240624	46000	-76.09	20230918	9800	12.24	20240624	0.61	N	384470	500	64 억	184314	N	N	0	N	N
134	20240709	121218	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	11090	-140	5	-1.25	469669980	42150	24.39	11200	11330	11020	14590	7870	11230	11142.82	1.44	6167	11936	11582	10876	10522	9816	11760	10700	64	3360	500	6960	10	1	12819064	1422	-9.37	11.71	12	0.33	-1184.00	947.00	46000	20230918	-75.89	9800	20240624	13.16	31050	-64.28	20240110	9800	13.16	20240624	46000	-75.89	20230918	9800	13.16	20240624	0.61	N	384470	500	64 억	184314	N	N	0	N	N
135	20240709	111219	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	11120	-110	5	-0.98	411002750	36850	21.33	11200	11330	11040	14590	7870	11230	11153.40	1.44	6580	11936	11582	10876	10522	9816	11760	10700	64	3360	500	6960	10	1	12819064	1425	-9.39	11.74	12	0.29	-1184.00	947.00	46000	20230918	-75.83	9800	20240624	13.47	31050	-64.19	20240110	9800	13.47	20240624	46000	-75.83	20230918	9800	13.47	20240624	0.61	N	384470	500	64 억	184314	N	N	0	N	N
136	20240709	101214	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	11170	-60	5	-0.53	339781220	30463	17.63	11200	11330	11040	14590	7870	11230	11153.90	1.44	5673	11936	11582	10876	10522	9816	11760	10700	64	3360	500	6960	10	1	12819064	1432	-9.43	11.80	12	0.24	-1184.00	947.00	46000	20230918	-75.72	9800	20240624	13.98	31050	-64.03	20240110	9800	13.98	20240624	46000	-75.72	20230918	9800	13.98	20240624	0.61	N	384470	500	64 억	184314	N	N	0	N	N
137	20240709	091211	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	11100	-130	5	-1.16	76134570	6788	3.93	11200	11330	11050	14590	7870	11230	11216.05	1.44	1182	11936	11582	10876	10522	9816	11760	10700	64	3360	500	6960	10	1	12819064	1423	-9.38	11.72	12	0.05	-1184.00	947.00	46000	20230918	-75.87	9800	20240624	13.27	31050	-64.25	20240110	9800	13.27	20240624	46000	-75.87	20230918	9800	13.27	20240624	0.61	N	384470	500	64 억	184314	N	N	0	N	N
138	20240708	161204	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	11230	940	2	9.14	1860657200	170711	382.02	10310	11230	10170	13370	7210	10290	10899.30	0.99	57334	10583	10436	10243	10096	9903	10510	10170	64	3080	500	6370	10	1	12819064	1440	-9.48	11.86	12	1.33	-1184.00	947.00	46000	20230918	-75.59	9800	20240624	14.59	31050	-63.83	20240110	9800	14.59	20240624	46000	-75.59	20230918	9800	14.59	20240624	0.61	N	384470	500	64 억	127136	N	N	10	N	N
139	20240708	151206	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	11090	800	2	7.77	1675262550	154144	344.95	10310	11220	10170	13370	7210	10290	10868.17	0.99	57767	10583	10436	10243	10096	9903	10510	10170	64	3080	500	6370	10	1	12819064	1422	-9.37	11.71	12	1.20	-1184.00	947.00	46000	20230918	-75.89	9800	20240624	13.16	31050	-64.28	20240110	9800	13.16	20240624	46000	-75.89	20230918	9800	13.16	20240624	0.61	N	384470	500	64 억	127136	N	N	10	N	N
140	20240708	141209	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	11180	890	2	8.65	1494898000	137901	308.60	10310	11220	10170	13370	7210	10290	10840.37	0.99	51423	10583	10436	10243	10096	9903	10510	10170	64	3080	500	6370	10	1	12819064	1433	-9.44	11.81	12	1.08	-1184.00	947.00	46000	20230918	-75.70	9800	20240624	14.08	31050	-63.99	20240110	9800	14.08	20240624	46000	-75.70	20230918	9800	14.08	20240624	0.61	N	384470	500	64 억	127136	N	N	10	N	N
141	20240708	131204	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10800	510	2	4.96	970386100	90403	202.31	10310	10910	10170	13370	7210	10290	10734.00	0.99	32422	10583	10436	10243	10096	9903	10510	10170	64	3080	500	6370	10	1	12819064	1384	-9.12	11.40	12	0.71	-1184.00	947.00	46000	20230918	-76.52	9800	20240624	10.20	31050	-65.22	20240110	9800	10.20	20240624	46000	-76.52	20230918	9800	10.20	20240624	0.61	N	384470	500	64 억	127136	N	N	10	N	N
142	20240708	121205	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10730	440	2	4.28	847042820	78973	176.73	10310	10900	10170	13370	7210	10290	10725.73	0.99	29146	10583	10436	10243	10096	9903	10510	10170	64	3080	500	6370	10	1	12819064	1375	-9.06	11.33	12	0.62	-1184.00	947.00	46000	20230918	-76.67	9800	20240624	9.49	31050	-65.44	20240110	9800	9.49	20240624	46000	-76.67	20230918	9800	9.49	20240624	0.61	N	384470	500	64 억	127136	N	N	10	N	N
143	20240708	111203	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10840	550	2	5.34	696501220	64941	145.33	10310	10900	10170	13370	7210	10290	10725.14	0.99	21025	10583	10436	10243	10096	9903	10510	10170	64	3080	500	6370	10	1	12819064	1390	-9.16	11.45	12	0.51	-1184.00	947.00	46000	20230918	-76.43	9800	20240624	10.61	31050	-65.09	20240110	9800	10.61	20240624	46000	-76.43	20230918	9800	10.61	20240624	0.61	N	384470	500	64 억	127136	N	N	10	N	N
144	20240708	101203	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10700	410	2	3.98	424096320	39787	89.04	10310	10860	10170	13370	7210	10290	10659.17	0.99	10464	10583	10436	10243	10096	9903	10510	10170	64	3080	500	6370	10	1	12819064	1372	-9.04	11.30	12	0.31	-1184.00	947.00	46000	20230918	-76.74	9800	20240624	9.18	31050	-65.54	20240110	9800	9.18	20240624	46000	-76.74	20230918	9800	9.18	20240624	0.61	N	384470	500	64 억	127136	N	N	10	N	N
145	20240708	091202	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10300	10	2	0.10	23700670	2296	5.14	10310	10410	10200	13370	7210	10290	10322.59	0.99	-378	10583	10436	10243	10096	9903	10510	10170	64	3080	500	6370	10	1	12819064	1320	-8.70	10.88	12	0.02	-1184.00	947.00	46000	20230918	-77.61	9800	20240624	5.10	31050	-66.83	20240110	9800	5.10	20240624	46000	-77.61	20230918	9800	5.10	20240624	0.61	N	384470	500	64 억	127136	N	N	10	N	N
146	20240705	161157	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10290	20	2	0.19	442013460	43116	88.20	10270	10390	10050	13350	7190	10270	10251.55	0.95	4893	10590	10430	10230	10070	9870	10510	10150	64	3080	500	6360	10	1	12819064	1319	-8.69	10.87	12	0.34	-1184.00	947.00	46000	20230918	-77.63	9800	20240624	5.00	31050	-66.86	20240110	9800	5.00	20240624	46000	-77.63	20230918	9800	5.00	20240624	0.64	N	384470	500	64 억	122177	N	N	10	N	N
147	20240705	151201	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10250	-20	5	-0.19	418473420	40822	83.51	10270	10390	10050	13350	7190	10270	10251.17	0.95	5289	10590	10430	10230	10070	9870	10510	10150	64	3080	500	6360	10	1	12819064	1314	-8.66	10.82	12	0.32	-1184.00	947.00	46000	20230918	-77.72	9800	20240624	4.59	31050	-66.99	20240110	9800	4.59	20240624	46000	-77.72	20230918	9800	4.59	20240624	0.64	N	384470	500	64 억	122177	N	N	0	N	N
148	20240705	141203	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10300	30	2	0.29	392546450	38294	78.34	10270	10390	10050	13350	7190	10270	10250.86	0.95	5042	10590	10430	10230	10070	9870	10510	10150	64	3080	500	6360	10	1	12819064	1320	-8.70	10.88	12	0.30	-1184.00	947.00	46000	20230918	-77.61	9800	20240624	5.10	31050	-66.83	20240110	9800	5.10	20240624	46000	-77.61	20230918	9800	5.10	20240624	0.64	N	384470	500	64 억	122177	N	N	0	N	N
149	20240705	131200	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10190	-80	5	-0.78	277745880	27144	55.53	10270	10390	10050	13350	7190	10270	10232.31	0.95	1559	10590	10430	10230	10070	9870	10510	10150	64	3080	500	6360	10	1	12819064	1306	-8.61	10.76	12	0.21	-1184.00	947.00	46000	20230918	-77.85	9800	20240624	3.98	31050	-67.18	20240110	9800	3.98	20240624	46000	-77.85	20230918	9800	3.98	20240624	0.64	N	384470	500	64 억	122177	N	N	0	N	N
150	20240705	121201	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10160	-110	5	-1.07	229017770	22343	45.71	10270	10390	10050	13350	7190	10270	10250.09	0.95	1218	10590	10430	10230	10070	9870	10510	10150	64	3080	500	6360	10	1	12819064	1302	-8.58	10.73	12	0.17	-1184.00	947.00	46000	20230918	-77.91	9800	20240624	3.67	31050	-67.28	20240110	9800	3.67	20240624	46000	-77.91	20230918	9800	3.67	20240624	0.64	N	384470	500	64 억	122177	N	N	0	N	N
151	20240705	111157	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10210	-60	5	-0.58	181630120	17695	36.20	10270	10390	10050	13350	7190	10270	10264.49	0.95	-47	10590	10430	10230	10070	9870	10510	10150	64	3080	500	6360	10	1	12819064	1309	-8.62	10.78	12	0.14	-1184.00	947.00	46000	20230918	-77.80	9800	20240624	4.18	31050	-67.12	20240110	9800	4.18	20240624	46000	-77.80	20230918	9800	4.18	20240624	0.64	N	384470	500	64 억	122177	N	N	0	N	N
152	20240705	101157	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10260	-10	5	-0.10	134852960	13105	26.81	10270	10390	10050	13350	7190	10270	10290.19	0.95	1568	10590	10430	10230	10070	9870	10510	10150	64	3080	500	6360	10	1	12819064	1315	-8.67	10.83	12	0.10	-1184.00	947.00	46000	20230918	-77.70	9800	20240624	4.69	31050	-66.96	20240110	9800	4.69	20240624	46000	-77.70	20230918	9800	4.69	20240624	0.64	N	384470	500	64 억	122177	N	N	0	N	N
153	20240705	091200	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10330	60	2	0.58	48216210	4692	9.60	10270	10350	10050	13350	7190	10270	10276.26	0.95	-1452	10590	10430	10230	10070	9870	10510	10150	64	3080	500	6360	10	1	12819064	1324	-8.72	10.91	12	0.04	-1184.00	947.00	46000	20230918	-77.54	9800	20240624	5.41	31050	-66.73	20240110	9800	5.41	20240624	46000	-77.54	20230918	9800	5.41	20240624	0.64	N	384470	500	64 억	122177	N	N	0	N	N
154	20240704	161153	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10270	70	2	0.69	492228710	48476	84.93	10200	10390	10030	13260	7140	10200	10153.96	0.89	8366	10793	10496	10293	9996	9793	10395	9895	64	3060	500	6320	10	1	12819064	1317	-8.67	10.84	12	0.38	-1184.00	947.00	46000	20230918	-77.67	9800	20240624	4.80	31050	-66.92	20240110	9800	4.80	20240624	46000	-77.67	20230918	9800	4.80	20240624	0.63	N	384470	500	64 억	113716	N	N	0	N	N
155	20240704	151158	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10180	-20	5	-0.20	468380710	46147	80.85	10200	10390	10030	13260	7140	10200	10149.75	0.89	8320	10793	10496	10293	9996	9793	10395	9895	64	3060	500	6320	10	1	12819064	1305	-8.60	10.75	12	0.36	-1184.00	947.00	46000	20230918	-77.87	9800	20240624	3.88	31050	-67.21	20240110	9800	3.88	20240624	46000	-77.87	20230918	9800	3.88	20240624	0.63	N	384470	500	64 억	113716	N	N	0	N	N
156	20240704	141156	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10110	-90	5	-0.88	415011880	40890	71.64	10200	10390	10030	13260	7140	10200	10149.47	0.89	4882	10793	10496	10293	9996	9793	10395	9895	64	3060	500	6320	10	1	12819064	1296	-8.54	10.68	12	0.32	-1184.00	947.00	46000	20230918	-78.02	9800	20240624	3.16	31050	-67.44	20240110	9800	3.16	20240624	46000	-78.02	20230918	9800	3.16	20240624	0.63	N	384470	500	64 억	113716	N	N	0	N	N
157	20240704	131156	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10130	-70	5	-0.69	409264420	40322	70.64	10200	10390	10030	13260	7140	10200	10149.90	0.89	4907	10793	10496	10293	9996	9793	10395	9895	64	3060	500	6320	10	1	12819064	1299	-8.56	10.70	12	0.31	-1184.00	947.00	46000	20230918	-77.98	9800	20240624	3.37	31050	-67.38	20240110	9800	3.37	20240624	46000	-77.98	20230918	9800	3.37	20240624	0.63	N	384470	500	64 억	113716	N	N	0	N	N
158	20240704	121156	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10140	-60	5	-0.59	267605480	26257	46.00	10200	10390	10030	13260	7140	10200	10191.78	0.89	4325	10793	10496	10293	9996	9793	10395	9895	64	3060	500	6320	10	1	12819064	1300	-8.56	10.71	12	0.20	-1184.00	947.00	46000	20230918	-77.96	9800	20240624	3.47	31050	-67.34	20240110	9800	3.47	20240624	46000	-77.96	20230918	9800	3.47	20240624	0.63	N	384470	500	64 억	113716	N	N	0	N	N
159	20240704	111154	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10170	-30	5	-0.29	239283460	23471	41.12	10200	10390	10030	13260	7140	10200	10194.86	0.89	4998	10793	10496	10293	9996	9793	10395	9895	64	3060	500	6320	10	1	12819064	1304	-8.59	10.74	12	0.18	-1184.00	947.00	46000	20230918	-77.89	9800	20240624	3.78	31050	-67.25	20240110	9800	3.78	20240624	46000	-77.89	20230918	9800	3.78	20240624	0.63	N	384470	500	64 억	113716	N	N	0	N	N
160	20240704	101155	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10330	130	2	1.27	201473210	19779	34.65	10200	10390	10030	13260	7140	10200	10186.22	0.89	4397	10793	10496	10293	9996	9793	10395	9895	64	3060	500	6320	10	1	12819064	1324	-8.72	10.91	12	0.15	-1184.00	947.00	46000	20230918	-77.54	9800	20240624	5.41	31050	-66.73	20240110	9800	5.41	20240624	46000	-77.54	20230918	9800	5.41	20240624	0.63	N	384470	500	64 억	113716	N	N	0	N	N
161	20240704	091156	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10200	0	3	0.00	19209280	1882	3.30	10200	10300	10160	13260	7140	10200	10206.84	0.89	714	10793	10496	10293	9996	9793	10395	9895	64	3060	500	6320	10	1	12819064	1308	-8.61	10.77	12	0.01	-1184.00	947.00	46000	20230918	-77.83	9800	20240624	4.08	31050	-67.15	20240110	9800	4.08	20240624	46000	-77.83	20230918	9800	4.08	20240624	0.63	N	384470	500	64 억	113716	N	N	0	N	N
162	20240703	161150	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10200	-380	5	-3.59	586088860	56940	82.30	10500	10590	10090	13750	7410	10580	10293.11	0.92	-4522	11333	10956	10673	10296	10013	10815	10155	64	3170	500	6550	10	1	12819064	1308	-8.61	10.77	12	0.44	-1184.00	947.00	46000	20230918	-77.83	9800	20240624	4.08	31050	-67.15	20240110	9800	4.08	20240624	46000	-77.83	20230918	9800	4.08	20240624	0.68	N	384470	500	64 억	118246	N	N	0	N	N
163	20240703	151153	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10200	-380	5	-3.59	526609240	51091	73.84	10500	10590	10090	13750	7410	10580	10307.26	0.92	-4307	11333	10956	10673	10296	10013	10815	10155	64	3170	500	6550	10	1	12819064	1308	-8.61	10.77	12	0.40	-1184.00	947.00	46000	20230918	-77.83	9800	20240624	4.08	31050	-67.15	20240110	9800	4.08	20240624	46000	-77.83	20230918	9800	4.08	20240624	0.68	N	384470	500	64 억	118246	N	N	0	N	N
164	20240703	141154	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10360	-220	5	-2.08	467509480	45311	65.49	10500	10590	10090	13750	7410	10580	10317.77	0.92	-4732	11333	10956	10673	10296	10013	10815	10155	64	3170	500	6550	10	1	12819064	1328	-8.75	10.94	12	0.35	-1184.00	947.00	46000	20230918	-77.48	9800	20240624	5.71	31050	-66.63	20240110	9800	5.71	20240624	46000	-77.48	20230918	9800	5.71	20240624	0.68	N	384470	500	64 억	118246	N	N	0	N	N
165	20240703	131153	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10260	-320	5	-3.02	402049490	38944	56.29	10500	10590	10090	13750	7410	10580	10323.77	0.92	-7935	11333	10956	10673	10296	10013	10815	10155	64	3170	500	6550	10	1	12819064	1315	-8.67	10.83	12	0.30	-1184.00	947.00	46000	20230918	-77.70	9800	20240624	4.69	31050	-66.96	20240110	9800	4.69	20240624	46000	-77.70	20230918	9800	4.69	20240624	0.68	N	384470	500	64 억	118246	N	N	0	N	N
166	20240703	121152	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10260	-320	5	-3.02	277677630	26704	38.60	10500	10590	10240	13750	7410	10580	10398.33	0.92	-6748	11333	10956	10673	10296	10013	10815	10155	64	3170	500	6550	10	1	12819064	1315	-8.67	10.83	12	0.21	-1184.00	947.00	46000	20230918	-77.70	9800	20240624	4.69	31050	-66.96	20240110	9800	4.69	20240624	46000	-77.70	20230918	9800	4.69	20240624	0.68	N	384470	500	64 억	118246	N	N	0	N	N
167	20240703	111155	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10260	-320	5	-3.02	235656250	22613	32.68	10500	10590	10250	13750	7410	10580	10421.25	0.92	-6348	11333	10956	10673	10296	10013	10815	10155	64	3170	500	6550	10	1	12819064	1315	-8.67	10.83	12	0.18	-1184.00	947.00	46000	20230918	-77.70	9800	20240624	4.69	31050	-66.96	20240110	9800	4.69	20240624	46000	-77.70	20230918	9800	4.69	20240624	0.68	N	384470	500	64 억	118246	N	N	0	N	N
168	20240703	101155	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10370	-210	5	-1.98	168394860	16072	23.23	10500	10590	10360	13750	7410	10580	10477.51	0.92	-3584	11333	10956	10673	10296	10013	10815	10155	64	3170	500	6550	10	1	12819064	1329	-8.76	10.95	12	0.13	-1184.00	947.00	46000	20230918	-77.46	9800	20240624	5.82	31050	-66.60	20240110	9800	5.82	20240624	46000	-77.46	20230918	9800	5.82	20240624	0.68	N	384470	500	64 억	118246	N	N	0	N	N
169	20240703	091151	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10490	-90	5	-0.85	17192300	1640	2.37	10500	10570	10460	13750	7410	10580	10482.93	0.92	-602	11333	10956	10673	10296	10013	10815	10155	64	3170	500	6550	10	1	12819064	1345	-8.86	11.08	12	0.01	-1184.00	947.00	46000	20230918	-77.20	9800	20240624	7.04	31050	-66.22	20240110	9800	7.04	20240624	46000	-77.20	20230918	9800	7.04	20240624	0.68	N	384470	500	64 억	118246	N	N	0	N	N
170	20240702	161147	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10580	-380	5	-3.47	727301850	68762	64.49	11040	11050	10390	14240	7680	10960	10576.92	1.02	-13276	11746	11352	10816	10422	9886	11550	10620	64	3280	500	6790	10	1	12819064	1356	-8.94	11.17	12	0.54	-1184.00	947.00	46000	20230918	-77.00	9800	20240624	7.96	31050	-65.93	20240110	9800	7.96	20240624	46000	-77.00	20230918	9800	7.96	20240624	0.59	N	384470	500	64 억	131244	N	N	0	N	N
171	20240702	151150	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10460	-500	5	-4.56	712664830	67376	63.19	11040	11050	10390	14240	7680	10960	10577.26	1.02	-12750	11746	11352	10816	10422	9886	11550	10620	64	3280	500	6790	10	1	12819064	1341	-8.83	11.05	12	0.53	-1184.00	947.00	46000	20230918	-77.26	9800	20240624	6.73	31050	-66.31	20240110	9800	6.73	20240624	46000	-77.26	20230918	9800	6.73	20240624	0.59	N	384470	500	64 억	131244	N	N	0	N	N
172	20240702	141150	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10410	-550	5	-5.02	644027550	60819	57.04	11040	11050	10390	14240	7680	10960	10589.07	1.02	-11722	11746	11352	10816	10422	9886	11550	10620	64	3280	500	6790	10	1	12819064	1334	-8.79	10.99	12	0.47	-1184.00	947.00	46000	20230918	-77.37	9800	20240624	6.22	31050	-66.47	20240110	9800	6.22	20240624	46000	-77.37	20230918	9800	6.22	20240624	0.59	N	384470	500	64 억	131244	N	N	0	N	N
173	20240702	131150	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10410	-550	5	-5.02	577203160	54400	51.02	11040	11050	10410	14240	7680	10960	10610.17	1.02	-9964	11746	11352	10816	10422	9886	11550	10620	64	3280	500	6790	10	1	12819064	1334	-8.79	10.99	12	0.42	-1184.00	947.00	46000	20230918	-77.37	9800	20240624	6.22	31050	-66.47	20240110	9800	6.22	20240624	46000	-77.37	20230918	9800	6.22	20240624	0.59	N	384470	500	64 억	131244	N	N	0	N	N
174	20240702	121150	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10480	-480	5	-4.38	468945450	44036	41.30	11040	11050	10480	14240	7680	10960	10648.93	1.02	-8394	11746	11352	10816	10422	9886	11550	10620	64	3280	500	6790	10	1	12819064	1343	-8.85	11.07	12	0.34	-1184.00	947.00	46000	20230918	-77.22	9800	20240624	6.94	31050	-66.25	20240110	9800	6.94	20240624	46000	-77.22	20230918	9800	6.94	20240624	0.59	N	384470	500	64 억	131244	N	N	0	N	N
175	20240702	111150	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10510	-450	5	-4.11	387352870	36283	34.03	11040	11050	10480	14240	7680	10960	10675.65	1.02	-6587	11746	11352	10816	10422	9886	11550	10620	64	3280	500	6790	10	1	12819064	1347	-8.88	11.10	12	0.28	-1184.00	947.00	46000	20230918	-77.15	9800	20240624	7.24	31050	-66.15	20240110	9800	7.24	20240624	46000	-77.15	20230918	9800	7.24	20240624	0.59	N	384470	500	64 억	131244	N	N	0	N	N
176	20240702	101149	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10560	-400	5	-3.65	264823730	24666	23.13	11040	11050	10550	14240	7680	10960	10736.12	1.02	-5665	11746	11352	10816	10422	9886	11550	10620	64	3280	500	6790	10	1	12819064	1354	-8.92	11.15	12	0.19	-1184.00	947.00	46000	20230918	-77.04	9800	20240624	7.76	31050	-65.99	20240110	9800	7.76	20240624	46000	-77.04	20230918	9800	7.76	20240624	0.59	N	384470	500	64 억	131244	N	N	0	N	N
177	20240702	091150	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10810	-150	5	-1.37	53213200	4879	4.58	11040	11050	10800	14240	7680	10960	10906.26	1.02	-2326	11746	11352	10816	10422	9886	11550	10620	64	3280	500	6790	10	1	12819064	1386	-9.13	11.41	12	0.04	-1184.00	947.00	46000	20230918	-76.50	9800	20240624	10.31	31050	-65.19	20240110	9800	10.31	20240624	46000	-76.50	20230918	9800	10.31	20240624	0.59	N	384470	500	64 억	131244	N	N	0	N	N
178	20240701	161145	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10960	510	2	4.88	1143819300	106222	109.69	10400	11210	10280	13580	7320	10450	10767.90	0.79	29923	11396	10922	10686	10212	9976	10805	10095	64	3130	500	6470	10	1	12819064	1405	-9.26	11.57	12	0.83	-1184.00	947.00	46000	20230918	-76.17	9800	20240624	11.84	31050	-64.70	20240110	9800	11.84	20240624	46000	-76.17	20230918	9800	11.84	20240624	0.65	N	384470	500	64 억	101093	N	N	0	N	N
179	20240701	151148	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10880	430	2	4.11	1065238880	99051	102.29	10400	11210	10280	13580	7320	10450	10754.45	0.79	29954	11396	10922	10686	10212	9976	10805	10095	64	3130	500	6470	10	1	12819064	1395	-9.19	11.49	12	0.77	-1184.00	947.00	46000	20230918	-76.35	9800	20240624	11.02	31050	-64.96	20240110	9800	11.02	20240624	46000	-76.35	20230918	9800	11.02	20240624	0.65	N	384470	500	64 억	101093	N	N	0	N	N
180	20240701	141146	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10570	120	2	1.15	556413430	52616	54.34	10400	10830	10280	13580	7320	10450	10574.99	0.79	20095	11396	10922	10686	10212	9976	10805	10095	64	3130	500	6470	10	1	12819064	1355	-8.93	11.16	12	0.41	-1184.00	947.00	46000	20230918	-77.02	9800	20240624	7.86	31050	-65.96	20240110	9800	7.86	20240624	46000	-77.02	20230918	9800	7.86	20240624	0.65	N	384470	500	64 억	101093	N	N	0	N	N
181	20240701	131146	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10560	110	2	1.05	444012300	41889	43.26	10400	10830	10280	13580	7320	10450	10599.74	0.79	16057	11396	10922	10686	10212	9976	10805	10095	64	3130	500	6470	10	1	12819064	1354	-8.92	11.15	12	0.33	-1184.00	947.00	46000	20230918	-77.04	9800	20240624	7.76	31050	-65.99	20240110	9800	7.76	20240624	46000	-77.04	20230918	9800	7.76	20240624	0.65	N	384470	500	64 억	101093	N	N	0	N	N
182	20240701	121149	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10650	200	2	1.91	377290240	35584	36.75	10400	10830	10280	13580	7320	10450	10602.81	0.79	14068	11396	10922	10686	10212	9976	10805	10095	64	3130	500	6470	10	1	12819064	1365	-8.99	11.25	12	0.28	-1184.00	947.00	46000	20230918	-76.85	9800	20240624	8.67	31050	-65.70	20240110	9800	8.67	20240624	46000	-76.85	20230918	9800	8.67	20240624	0.65	N	384470	500	64 억	101093	N	N	0	N	N
183	20240701	111143	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10760	310	2	2.97	354868630	33485	34.58	10400	10830	10280	13580	7320	10450	10597.84	0.79	13571	11396	10922	10686	10212	9976	10805	10095	64	3130	500	6470	10	1	12819064	1379	-9.09	11.36	12	0.26	-1184.00	947.00	46000	20230918	-76.61	9800	20240624	9.80	31050	-65.35	20240110	9800	9.80	20240624	46000	-76.61	20230918	9800	9.80	20240624	0.65	N	384470	500	64 억	101093	N	N	0	N	N
184	20240701	101142	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10750	300	2	2.87	274036920	25940	26.79	10400	10830	10280	13580	7320	10450	10564.26	0.79	14813	11396	10922	10686	10212	9976	10805	10095	64	3130	500	6470	10	1	12819064	1378	-9.08	11.35	12	0.20	-1184.00	947.00	46000	20230918	-76.63	9800	20240624	9.69	31050	-65.38	20240110	9800	9.69	20240624	46000	-76.63	20230918	9800	9.69	20240624	0.65	N	384470	500	64 억	101093	N	N	0	N	N
185	20240701	091140	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10490	40	2	0.38	81853530	7863	8.12	10400	10500	10280	13580	7320	10450	10409.96	0.79	4821	11396	10922	10686	10212	9976	10805	10095	64	3130	500	6470	10	1	12819064	1345	-8.86	11.08	12	0.06	-1184.00	947.00	46000	20230918	-77.20	9800	20240624	7.04	31050	-66.22	20240110	9800	7.04	20240624	46000	-77.20	20230918	9800	7.04	20240624	0.65	N	384470	500	64 억	101093	N	N	0	N	N

81 KiB Raw Blame History

81 KiB

Raw Blame History