KissMeData/384470/price/prices-20240801.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

72 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	20240830	161218	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8600	230	2	2.75	234866300	28155	129.41	8300	8600	8000	10880	5860	8370	8339.12	1.71	1110	8623	8496	8403	8276	8183	8560	8340	64	2510	500	5180	10	1	12832064	1104	-7.26	9.08	12	0.22	-1184.00	947.00	46000	20230918	-81.30	6760	20240805	27.22	31050	-72.30	20240110	6760	27.22	20240805	46000	-81.30	20230918	6760	27.22	20240805	0.55	N	384470	500	64 억	218971	N	N	1	N	N
3	20240830	151235	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8500	130	2	1.55	214568510	25789	118.54	8300	8520	8000	10880	5860	8370	8320.16	1.71	1250	8623	8496	8403	8276	8183	8560	8340	64	2510	500	5180	10	1	12832064	1091	-7.18	8.98	12	0.20	-1184.00	947.00	46000	20230918	-81.52	6760	20240805	25.74	31050	-72.62	20240110	6760	25.74	20240805	46000	-81.52	20230918	6760	25.74	20240805	0.55	N	384470	500	64 억	218971	N	N	40	N	N
4	20240830	141232	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8360	-10	5	-0.12	168569410	20328	93.44	8300	8500	8000	10880	5860	8370	8292.47	1.71	-296	8623	8496	8403	8276	8183	8560	8340	64	2510	500	5180	10	1	12832064	1073	-7.06	8.83	12	0.16	-1184.00	947.00	46000	20230918	-81.83	6760	20240805	23.67	31050	-73.08	20240110	6760	23.67	20240805	46000	-81.83	20230918	6760	23.67	20240805	0.55	N	384470	500	64 억	218971	N	N	40	N	N
5	20240830	131225	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8300	-70	5	-0.84	136864010	16499	75.84	8300	8500	8000	10880	5860	8370	8295.29	1.71	-290	8623	8496	8403	8276	8183	8560	8340	64	2510	500	5180	10	1	12832064	1065	-7.01	8.76	12	0.13	-1184.00	947.00	46000	20230918	-81.96	6760	20240805	22.78	31050	-73.27	20240110	6760	22.78	20240805	46000	-81.96	20230918	6760	22.78	20240805	0.55	N	384470	500	64 억	218971	N	N	40	N	N
6	20240830	121230	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8290	-80	5	-0.96	109007820	13122	60.31	8300	8500	8000	10880	5860	8370	8307.26	1.71	-2117	8623	8496	8403	8276	8183	8560	8340	64	2510	500	5180	10	1	12832064	1064	-7.00	8.75	12	0.10	-1184.00	947.00	46000	20230918	-81.98	6760	20240805	22.63	31050	-73.30	20240110	6760	22.63	20240805	46000	-81.98	20230918	6760	22.63	20240805	0.55	N	384470	500	64 억	218971	N	N	40	N	N
7	20240830	111242	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8430	60	2	0.72	46821030	5573	25.62	8300	8500	8300	10880	5860	8370	8401.40	1.71	-1911	8623	8496	8403	8276	8183	8560	8340	64	2510	500	5180	10	1	12832064	1082	-7.12	8.90	12	0.04	-1184.00	947.00	46000	20230918	-81.67	6760	20240805	24.70	31050	-72.85	20240110	6760	24.70	20240805	46000	-81.67	20230918	6760	24.70	20240805	0.55	N	384470	500	64 억	218971	N	N	40	N	N
8	20240830	101235	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8400	30	2	0.36	34715050	4132	18.99	8300	8500	8300	10880	5860	8370	8401.51	1.71	-1972	8623	8496	8403	8276	8183	8560	8340	64	2510	500	5180	10	1	12832064	1078	-7.09	8.87	12	0.03	-1184.00	947.00	46000	20230918	-81.74	6760	20240805	24.26	31050	-72.95	20240110	6760	24.26	20240805	46000	-81.74	20230918	6760	24.26	20240805	0.55	N	384470	500	64 억	218971	N	N	40	N	N
9	20240830	091240	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8380	10	2	0.12	4623040	552	2.54	8300	8500	8300	10880	5860	8370	8375.07	1.71	26	8623	8496	8403	8276	8183	8560	8340	64	2510	500	5180	10	1	12832064	1075	-7.08	8.85	12	0.00	-1184.00	947.00	46000	20230918	-81.78	6760	20240805	23.96	31050	-73.01	20240110	6760	23.96	20240805	46000	-81.78	20230918	6760	23.96	20240805	0.55	N	384470	500	64 억	218971	N	N	40	N	N
10	20240829	161239	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8370	-170	5	-1.99	180244500	21486	76.85	8340	8530	8310	11100	5980	8540	8389.11	1.66	5966	8866	8702	8556	8392	8246	8630	8320	64	2560	500	5290	10	1	12832064	1074	-7.07	8.84	12	0.17	-1184.00	947.00	46000	20230918	-81.80	6760	20240805	23.82	31050	-73.04	20240110	6760	23.82	20240805	46000	-81.80	20230918	6760	23.82	20240805	0.54	N	384470	500	64 억	213005	N	N	40	N	N
11	20240829	151252	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8400	-140	5	-1.64	172493610	20560	73.54	8340	8530	8310	11100	5980	8540	8389.77	1.66	6161	8866	8702	8556	8392	8246	8630	8320	64	2560	500	5290	10	1	12832064	1078	-7.09	8.87	12	0.16	-1184.00	947.00	46000	20230918	-81.74	6760	20240805	24.26	31050	-72.95	20240110	6760	24.26	20240805	46000	-81.74	20230918	6760	24.26	20240805	0.54	N	384470	500	64 억	213005	N	N	9	N	N
12	20240829	141252	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8400	-140	5	-1.64	147096220	17528	62.70	8340	8530	8310	11100	5980	8540	8392.07	1.66	5455	8866	8702	8556	8392	8246	8630	8320	64	2560	500	5290	10	1	12832064	1078	-7.09	8.87	12	0.14	-1184.00	947.00	46000	20230918	-81.74	6760	20240805	24.26	31050	-72.95	20240110	6760	24.26	20240805	46000	-81.74	20230918	6760	24.26	20240805	0.54	N	384470	500	64 억	213005	N	N	9	N	N
13	20240829	131252	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8430	-110	5	-1.29	138579660	16512	59.06	8340	8530	8310	11100	5980	8540	8392.66	1.66	5609	8866	8702	8556	8392	8246	8630	8320	64	2560	500	5290	10	1	12832064	1082	-7.12	8.90	12	0.13	-1184.00	947.00	46000	20230918	-81.67	6760	20240805	24.70	31050	-72.85	20240110	6760	24.70	20240805	46000	-81.67	20230918	6760	24.70	20240805	0.54	N	384470	500	64 억	213005	N	N	9	N	N
14	20240829	121251	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8440	-100	5	-1.17	129366850	15420	55.16	8340	8530	8310	11100	5980	8540	8389.55	1.66	5699	8866	8702	8556	8392	8246	8630	8320	64	2560	500	5290	10	1	12832064	1083	-7.13	8.91	12	0.12	-1184.00	947.00	46000	20230918	-81.65	6760	20240805	24.85	31050	-72.82	20240110	6760	24.85	20240805	46000	-81.65	20230918	6760	24.85	20240805	0.54	N	384470	500	64 억	213005	N	N	9	N	N
15	20240829	111251	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8440	-100	5	-1.17	117528970	14016	50.13	8340	8530	8310	11100	5980	8540	8385.34	1.66	5115	8866	8702	8556	8392	8246	8630	8320	64	2560	500	5290	10	1	12832064	1083	-7.13	8.91	12	0.11	-1184.00	947.00	46000	20230918	-81.65	6760	20240805	24.85	31050	-72.82	20240110	6760	24.85	20240805	46000	-81.65	20230918	6760	24.85	20240805	0.54	N	384470	500	64 억	213005	N	N	9	N	N
16	20240829	101242	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8460	-80	5	-0.94	102959930	12294	43.97	8340	8490	8310	11100	5980	8540	8374.81	1.66	5395	8866	8702	8556	8392	8246	8630	8320	64	2560	500	5290	10	1	12832064	1086	-7.15	8.93	12	0.10	-1184.00	947.00	46000	20230918	-81.61	6760	20240805	25.15	31050	-72.75	20240110	6760	25.15	20240805	46000	-81.61	20230918	6760	25.15	20240805	0.54	N	384470	500	64 억	213005	N	N	9	N	N
17	20240829	091251	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8370	-170	5	-1.99	27864740	3324	11.89	8340	8490	8340	11100	5980	8540	8382.89	1.66	2103	8866	8702	8556	8392	8246	8630	8320	64	2560	500	5290	10	1	12832064	1074	-7.07	8.84	12	0.03	-1184.00	947.00	46000	20230918	-81.80	6760	20240805	23.82	31050	-73.04	20240110	6760	23.82	20240805	46000	-81.80	20230918	6760	23.82	20240805	0.54	N	384470	500	64 억	213005	N	N	9	N	N
18	20240828	161208	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8540	-110	5	-1.27	233709940	27331	105.02	8580	8720	8410	11240	6060	8650	8551.46	1.70	-5010	8856	8752	8626	8522	8396	8690	8460	64	2590	500	5360	10	1	12832064	1096	-7.21	9.02	12	0.21	-1184.00	947.00	46000	20230918	-81.43	6760	20240805	26.33	31050	-72.50	20240110	6760	26.33	20240805	46000	-81.43	20230918	6760	26.33	20240805	0.54	N	384470	500	64 억	218049	N	N	9	N	N
19	20240828	151217	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8520	-130	5	-1.50	223202870	26097	100.28	8580	8720	8410	11240	6060	8650	8552.82	1.70	-5160	8856	8752	8626	8522	8396	8690	8460	64	2590	500	5360	10	1	12832064	1093	-7.20	9.00	12	0.20	-1184.00	947.00	46000	20230918	-81.48	6760	20240805	26.04	31050	-72.56	20240110	6760	26.04	20240805	46000	-81.48	20230918	6760	26.04	20240805	0.54	N	384470	500	64 억	218049	N	N	300	N	N
20	20240828	141218	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8460	-190	5	-2.20	195654520	22850	87.80	8580	8720	8410	11240	6060	8650	8562.56	1.70	-6686	8856	8752	8626	8522	8396	8690	8460	64	2590	500	5360	10	1	12832064	1086	-7.15	8.93	12	0.18	-1184.00	947.00	46000	20230918	-81.61	6760	20240805	25.15	31050	-72.75	20240110	6760	25.15	20240805	46000	-81.61	20230918	6760	25.15	20240805	0.54	N	384470	500	64 억	218049	N	N	300	N	N
21	20240828	131217	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8530	-120	5	-1.39	150768480	17548	67.43	8580	8720	8500	11240	6060	8650	8591.78	1.70	-5445	8856	8752	8626	8522	8396	8690	8460	64	2590	500	5360	10	1	12832064	1095	-7.20	9.01	12	0.14	-1184.00	947.00	46000	20230918	-81.46	6760	20240805	26.18	31050	-72.53	20240110	6760	26.18	20240805	46000	-81.46	20230918	6760	26.18	20240805	0.54	N	384470	500	64 억	218049	N	N	300	N	N
22	20240828	121213	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8530	-120	5	-1.39	119274220	13854	53.23	8580	8720	8510	11240	6060	8650	8609.37	1.70	-4621	8856	8752	8626	8522	8396	8690	8460	64	2590	500	5360	10	1	12832064	1095	-7.20	9.01	12	0.11	-1184.00	947.00	46000	20230918	-81.46	6760	20240805	26.18	31050	-72.53	20240110	6760	26.18	20240805	46000	-81.46	20230918	6760	26.18	20240805	0.54	N	384470	500	64 억	218049	N	N	300	N	N
23	20240828	111213	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8640	-10	5	-0.12	79288270	9196	35.34	8580	8710	8550	11240	6060	8650	8622.04	1.70	-2417	8856	8752	8626	8522	8396	8690	8460	64	2590	500	5360	10	1	12832064	1109	-7.30	9.12	12	0.07	-1184.00	947.00	46000	20230918	-81.22	6760	20240805	27.81	31050	-72.17	20240110	6760	27.81	20240805	46000	-81.22	20230918	6760	27.81	20240805	0.54	N	384470	500	64 억	218049	N	N	300	N	N
24	20240828	101241	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8610	-40	5	-0.46	32819740	3815	14.66	8580	8710	8550	11240	6060	8650	8602.82	1.70	-659	8856	8752	8626	8522	8396	8690	8460	64	2590	500	5360	10	1	12832064	1105	-7.27	9.09	12	0.03	-1184.00	947.00	46000	20230918	-81.28	6760	20240805	27.37	31050	-72.27	20240110	6760	27.37	20240805	46000	-81.28	20230918	6760	27.37	20240805	0.54	N	384470	500	64 억	218049	N	N	300	N	N
25	20240828	091235	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8640	-10	5	-0.12	11149340	1296	4.98	8580	8660	8570	11240	6060	8650	8602.89	1.70	159	8856	8752	8626	8522	8396	8690	8460	64	2590	500	5360	10	1	12832064	1109	-7.30	9.12	12	0.01	-1184.00	947.00	46000	20230918	-81.22	6760	20240805	27.81	31050	-72.17	20240110	6760	27.81	20240805	46000	-81.22	20230918	6760	27.81	20240805	0.54	N	384470	500	64 억	218049	N	N	300	N	N
26	20240827	161205	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8650	-80	5	-0.92	223030770	25986	101.33	8730	8730	8500	11340	6120	8730	8582.68	1.66	4951	9070	8900	8800	8630	8530	8850	8580	64	2610	500	5410	10	1	12832064	1110	-7.31	9.13	12	0.20	-1184.00	947.00	46000	20230918	-81.20	6760	20240805	27.96	31050	-72.14	20240110	6760	27.96	20240805	46000	-81.20	20230918	6760	27.96	20240805	0.54	N	384470	500	64 억	213121	N	N	300	N	N
27	20240827	151214	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8640	-90	5	-1.03	218923110	25511	99.48	8730	8730	8500	11340	6120	8730	8581.52	1.66	5027	9070	8900	8800	8630	8530	8850	8580	64	2610	500	5410	10	1	12832064	1109	-7.30	9.12	12	0.20	-1184.00	947.00	46000	20230918	-81.22	6760	20240805	27.81	31050	-72.17	20240110	6760	27.81	20240805	46000	-81.22	20230918	6760	27.81	20240805	0.54	N	384470	500	64 억	213121	N	N	0	N	N
28	20240827	141219	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8630	-100	5	-1.15	181278550	21129	82.39	8730	8730	8500	11340	6120	8730	8579.61	1.66	2177	9070	8900	8800	8630	8530	8850	8580	64	2610	500	5410	10	1	12832064	1107	-7.29	9.11	12	0.16	-1184.00	947.00	46000	20230918	-81.24	6760	20240805	27.66	31050	-72.21	20240110	6760	27.66	20240805	46000	-81.24	20230918	6760	27.66	20240805	0.54	N	384470	500	64 억	213121	N	N	0	N	N
29	20240827	131222	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8600	-130	5	-1.49	156697950	18268	71.24	8730	8730	8500	11340	6120	8730	8577.73	1.66	3545	9070	8900	8800	8630	8530	8850	8580	64	2610	500	5410	10	1	12832064	1104	-7.26	9.08	12	0.14	-1184.00	947.00	46000	20230918	-81.30	6760	20240805	27.22	31050	-72.30	20240110	6760	27.22	20240805	46000	-81.30	20230918	6760	27.22	20240805	0.54	N	384470	500	64 억	213121	N	N	0	N	N
30	20240827	121223	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8580	-150	5	-1.72	127146730	14810	57.75	8730	8730	8500	11340	6120	8730	8585.19	1.66	4170	9070	8900	8800	8630	8530	8850	8580	64	2610	500	5410	10	1	12832064	1101	-7.25	9.06	12	0.12	-1184.00	947.00	46000	20230918	-81.35	6760	20240805	26.92	31050	-72.37	20240110	6760	26.92	20240805	46000	-81.35	20230918	6760	26.92	20240805	0.54	N	384470	500	64 억	213121	N	N	0	N	N
31	20240827	111221	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8650	-80	5	-0.92	109488350	12756	49.74	8730	8730	8500	11340	6120	8730	8583.28	1.66	4174	9070	8900	8800	8630	8530	8850	8580	64	2610	500	5410	10	1	12832064	1110	-7.31	9.13	12	0.10	-1184.00	947.00	46000	20230918	-81.20	6760	20240805	27.96	31050	-72.14	20240110	6760	27.96	20240805	46000	-81.20	20230918	6760	27.96	20240805	0.54	N	384470	500	64 억	213121	N	N	0	N	N
32	20240827	101217	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8600	-130	5	-1.49	51721960	6029	23.51	8730	8730	8500	11340	6120	8730	8578.86	1.66	1189	9070	8900	8800	8630	8530	8850	8580	64	2610	500	5410	10	1	12832064	1104	-7.26	9.08	12	0.05	-1184.00	947.00	46000	20230918	-81.30	6760	20240805	27.22	31050	-72.30	20240110	6760	27.22	20240805	46000	-81.30	20230918	6760	27.22	20240805	0.54	N	384470	500	64 억	213121	N	N	0	N	N
33	20240827	091218	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8680	-50	5	-0.57	9253010	1075	4.19	8730	8730	8510	11340	6120	8730	8607.45	1.66	-70	9070	8900	8800	8630	8530	8850	8580	64	2610	500	5410	10	1	12832064	1114	-7.33	9.17	12	0.01	-1184.00	947.00	46000	20230918	-81.13	6760	20240805	28.40	31050	-72.05	20240110	6760	28.40	20240805	46000	-81.13	20230918	6760	28.40	20240805	0.54	N	384470	500	64 억	213121	N	N	0	N	N
34	20240826	161159	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8730	30	2	0.34	222933250	25315	63.70	8950	8970	8700	11310	6090	8700	8806.37	1.67	-1275	9100	8900	8740	8540	8380	8820	8460	64	2610	500	5390	10	1	12832064	1120	-7.37	9.22	12	0.20	-1184.00	947.00	46000	20230918	-81.02	6760	20240805	29.14	31050	-71.88	20240110	6760	29.14	20240805	46000	-81.02	20230918	6760	29.14	20240805	0.59	N	384470	500	64 억	214359	N	N	4692	N	N
35	20240826	151210	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8790	90	2	1.03	215767290	24495	61.64	8950	8970	8700	11310	6090	8700	8808.63	1.67	-1409	9100	8900	8740	8540	8380	8820	8460	64	2610	500	5390	10	1	12832064	1128	-7.42	9.28	12	0.19	-1184.00	947.00	46000	20230918	-80.89	6760	20240805	30.03	31050	-71.69	20240110	6760	30.03	20240805	46000	-80.89	20230918	6760	30.03	20240805	0.59	N	384470	500	64 억	214359	N	N	4692	N	N
36	20240826	141214	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8740	40	2	0.46	195106430	22131	55.69	8950	8970	8700	11310	6090	8700	8815.98	1.67	-709	9100	8900	8740	8540	8380	8820	8460	64	2610	500	5390	10	1	12832064	1122	-7.38	9.23	12	0.17	-1184.00	947.00	46000	20230918	-81.00	6760	20240805	29.29	31050	-71.85	20240110	6760	29.29	20240805	46000	-81.00	20230918	6760	29.29	20240805	0.59	N	384470	500	64 억	214359	N	N	4692	N	N
37	20240826	131214	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8780	80	2	0.92	178745130	20261	50.98	8950	8970	8700	11310	6090	8700	8822.13	1.67	-349	9100	8900	8740	8540	8380	8820	8460	64	2610	500	5390	10	1	12832064	1127	-7.42	9.27	12	0.16	-1184.00	947.00	46000	20230918	-80.91	6760	20240805	29.88	31050	-71.72	20240110	6760	29.88	20240805	46000	-80.91	20230918	6760	29.88	20240805	0.59	N	384470	500	64 억	214359	N	N	4692	N	N
38	20240826	121208	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8810	110	2	1.26	169676830	19225	48.38	8950	8970	8700	11310	6090	8700	8825.84	1.67	-162	9100	8900	8740	8540	8380	8820	8460	64	2610	500	5390	10	1	12832064	1131	-7.44	9.30	12	0.15	-1184.00	947.00	46000	20230918	-80.85	6760	20240805	30.33	31050	-71.63	20240110	6760	30.33	20240805	46000	-80.85	20230918	6760	30.33	20240805	0.59	N	384470	500	64 억	214359	N	N	4692	N	N
39	20240826	111211	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8780	80	2	0.92	153371900	17374	43.72	8950	8970	8700	11310	6090	8700	8827.67	1.67	929	9100	8900	8740	8540	8380	8820	8460	64	2610	500	5390	10	1	12832064	1127	-7.42	9.27	12	0.14	-1184.00	947.00	46000	20230918	-80.91	6760	20240805	29.88	31050	-71.72	20240110	6760	29.88	20240805	46000	-80.91	20230918	6760	29.88	20240805	0.59	N	384470	500	64 억	214359	N	N	4692	N	N
40	20240826	101212	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8800	100	2	1.15	112595510	12712	31.99	8950	8970	8720	11310	6090	8700	8857.42	1.67	1186	9100	8900	8740	8540	8380	8820	8460	64	2610	500	5390	10	1	12832064	1129	-7.43	9.29	12	0.10	-1184.00	947.00	46000	20230918	-80.87	6760	20240805	30.18	31050	-71.66	20240110	6760	30.18	20240805	46000	-80.87	20230918	6760	30.18	20240805	0.59	N	384470	500	64 억	214359	N	N	4692	N	N
41	20240826	091207	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8970	270	2	3.10	28774550	3227	8.12	8950	8970	8810	11310	6090	8700	8916.81	1.67	1169	9100	8900	8740	8540	8380	8820	8460	64	2610	500	5390	10	1	12832064	1151	-7.58	9.47	12	0.03	-1184.00	947.00	46000	20230918	-80.50	6760	20240805	32.69	31050	-71.11	20240110	6760	32.69	20240805	46000	-80.50	20230918	6760	32.69	20240805	0.59	N	384470	500	64 억	214359	N	N	4692	N	N
42	20240823	161158	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8700	-200	5	-2.25	344252850	39518	19.07	8900	8940	8580	11570	6230	8900	8711.34	1.70	-3626	9966	9432	9146	8612	8326	9290	8470	64	2670	500	5510	10	1	12832064	1116	-7.35	9.19	12	0.31	-1184.00	947.00	46000	20230918	-81.09	6760	20240805	28.70	31050	-71.98	20240110	6760	28.70	20240805	46000	-81.09	20230918	6760	28.70	20240805	0.54	N	384470	500	64 억	217896	N	N	4692	N	N
43	20240823	151210	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8720	-180	5	-2.02	319089110	36626	17.67	8900	8940	8580	11570	6230	8900	8712.09	1.70	-4829	9966	9432	9146	8612	8326	9290	8470	64	2670	500	5510	10	1	12832064	1119	-7.36	9.21	12	0.29	-1184.00	947.00	46000	20230918	-81.04	6760	20240805	28.99	31050	-71.92	20240110	6760	28.99	20240805	46000	-81.04	20230918	6760	28.99	20240805	0.54	N	384470	500	64 억	217896	N	N	3935	N	N
44	20240823	141210	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8690	-210	5	-2.36	298913450	34312	16.55	8900	8940	8580	11570	6230	8900	8711.63	1.70	-5223	9966	9432	9146	8612	8326	9290	8470	64	2670	500	5510	10	1	12832064	1115	-7.34	9.18	12	0.27	-1184.00	947.00	46000	20230918	-81.11	6760	20240805	28.55	31050	-72.01	20240110	6760	28.55	20240805	46000	-81.11	20230918	6760	28.55	20240805	0.54	N	384470	500	64 억	217896	N	N	3935	N	N
45	20240823	131208	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8760	-140	5	-1.57	245469300	28183	13.60	8900	8940	8580	11570	6230	8900	8709.84	1.70	-7482	9966	9432	9146	8612	8326	9290	8470	64	2670	500	5510	10	1	12832064	1124	-7.40	9.25	12	0.22	-1184.00	947.00	46000	20230918	-80.96	6760	20240805	29.59	31050	-71.79	20240110	6760	29.59	20240805	46000	-80.96	20230918	6760	29.59	20240805	0.54	N	384470	500	64 억	217896	N	N	3935	N	N
46	20240823	121206	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8770	-130	5	-1.46	225757100	25931	12.51	8900	8940	8580	11570	6230	8900	8706.07	1.70	-6736	9966	9432	9146	8612	8326	9290	8470	64	2670	500	5510	10	1	12832064	1125	-7.41	9.26	12	0.20	-1184.00	947.00	46000	20230918	-80.93	6760	20240805	29.73	31050	-71.76	20240110	6760	29.73	20240805	46000	-80.93	20230918	6760	29.73	20240805	0.54	N	384470	500	64 억	217896	N	N	3935	N	N
47	20240823	111204	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8830	-70	5	-0.79	208733910	23980	11.57	8900	8940	8580	11570	6230	8900	8704.50	1.70	-6691	9966	9432	9146	8612	8326	9290	8470	64	2670	500	5510	10	1	12832064	1133	-7.46	9.32	12	0.19	-1184.00	947.00	46000	20230918	-80.80	6760	20240805	30.62	31050	-71.56	20240110	6760	30.62	20240805	46000	-80.80	20230918	6760	30.62	20240805	0.54	N	384470	500	64 억	217896	N	N	3935	N	N
48	20240823	101208	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8790	-110	5	-1.24	124822610	14283	6.89	8900	8940	8640	11570	6230	8900	8739.24	1.70	-3677	9966	9432	9146	8612	8326	9290	8470	64	2670	500	5510	10	1	12832064	1128	-7.42	9.28	12	0.11	-1184.00	947.00	46000	20230918	-80.89	6760	20240805	30.03	31050	-71.69	20240110	6760	30.03	20240805	46000	-80.89	20230918	6760	30.03	20240805	0.54	N	384470	500	64 억	217896	N	N	3935	N	N
49	20240823	091208	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8800	-100	5	-1.12	23030120	2604	1.26	8900	8940	8790	11570	6230	8900	8844.13	1.70	-560	9966	9432	9146	8612	8326	9290	8470	64	2670	500	5510	10	1	12832064	1129	-7.43	9.29	12	0.02	-1184.00	947.00	46000	20230918	-80.87	6760	20240805	30.18	31050	-71.66	20240110	6760	30.18	20240805	46000	-80.87	20230918	6760	30.18	20240805	0.54	N	384470	500	64 억	217896	N	N	3935	N	N
50	20240822	161202	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8900	10	2	0.11	1915720290	206535	495.87	9170	9680	8860	11550	6230	8890	9275.64	1.87	-21424	9190	9040	8930	8780	8670	8985	8725	64	2660	500	5510	10	1	12832064	1142	-7.52	9.40	12	1.61	-1184.00	947.00	46000	20230918	-80.65	6760	20240805	31.66	31050	-71.34	20240110	6760	31.66	20240805	46000	-80.65	20230918	6760	31.66	20240805	0.55	N	384470	500	64 억	239735	N	N	3935	N	N
51	20240822	151211	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8910	20	2	0.22	1887486920	203357	488.24	9170	9680	8860	11550	6230	8890	9281.64	1.87	-20407	9190	9040	8930	8780	8670	8985	8725	64	2660	500	5510	10	1	12832064	1143	-7.53	9.41	12	1.58	-1184.00	947.00	46000	20230918	-80.63	6760	20240805	31.80	31050	-71.30	20240110	6760	31.80	20240805	46000	-80.63	20230918	6760	31.80	20240805	0.55	N	384470	500	64 억	239735	N	N	0	N	N
52	20240822	141211	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8890	0	3	0.00	1830582710	196952	472.86	9170	9680	8880	11550	6230	8890	9294.56	1.87	-16568	9190	9040	8930	8780	8670	8985	8725	64	2660	500	5510	10	1	12832064	1141	-7.51	9.39	12	1.53	-1184.00	947.00	46000	20230918	-80.67	6760	20240805	31.51	31050	-71.37	20240110	6760	31.51	20240805	46000	-80.67	20230918	6760	31.51	20240805	0.55	N	384470	500	64 억	239735	N	N	0	N	N
53	20240822	131209	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8920	30	2	0.34	1754315830	188402	452.33	9170	9680	8900	11550	6230	8890	9311.56	1.87	-15778	9190	9040	8930	8780	8670	8985	8725	64	2660	500	5510	10	1	12832064	1145	-7.53	9.42	12	1.47	-1184.00	947.00	46000	20230918	-80.61	6760	20240805	31.95	31050	-71.27	20240110	6760	31.95	20240805	46000	-80.61	20230918	6760	31.95	20240805	0.55	N	384470	500	64 억	239735	N	N	0	N	N
54	20240822	121214	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8940	50	2	0.56	1692262610	181460	435.67	9170	9680	8940	11550	6230	8890	9325.82	1.87	-13276	9190	9040	8930	8780	8670	8985	8725	64	2660	500	5510	10	1	12832064	1147	-7.55	9.44	12	1.41	-1184.00	947.00	46000	20230918	-80.57	6760	20240805	32.25	31050	-71.21	20240110	6760	32.25	20240805	46000	-80.57	20230918	6760	32.25	20240805	0.55	N	384470	500	64 억	239735	N	N	0	N	N
55	20240822	111204	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9170	280	2	3.15	1520799490	162399	389.90	9170	9680	9020	11550	6230	8890	9364.59	1.87	-2017	9190	9040	8930	8780	8670	8985	8725	64	2660	500	5510	10	1	12832064	1177	-7.74	9.68	12	1.27	-1184.00	947.00	46000	20230918	-80.07	6760	20240805	35.65	31050	-70.47	20240110	6760	35.65	20240805	46000	-80.07	20230918	6760	35.65	20240805	0.55	N	384470	500	64 억	239735	N	N	0	N	N
56	20240822	101202	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9180	290	2	3.26	1349546480	143533	344.61	9170	9680	9020	11550	6230	8890	9402.34	1.87	4657	9190	9040	8930	8780	8670	8985	8725	64	2660	500	5510	10	1	12832064	1178	-7.75	9.69	12	1.12	-1184.00	947.00	46000	20230918	-80.04	6760	20240805	35.80	31050	-70.43	20240110	6760	35.80	20240805	46000	-80.04	20230918	6760	35.80	20240805	0.55	N	384470	500	64 억	239735	N	N	0	N	N
57	20240822	091205	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9310	420	2	4.72	385903640	41500	99.64	9170	9500	9020	11550	6230	8890	9298.88	1.87	13174	9190	9040	8930	8780	8670	8985	8725	64	2660	500	5510	10	1	12832064	1195	-7.86	9.83	12	0.32	-1184.00	947.00	46000	20230918	-79.76	6760	20240805	37.72	31050	-70.02	20240110	6760	37.72	20240805	46000	-79.76	20230918	6760	37.72	20240805	0.55	N	384470	500	64 억	239735	N	N	0	N	N
58	20240821	161156	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8890	-150	5	-1.66	366595790	41210	28.80	8990	9080	8820	11750	6330	9040	8895.80	1.90	-4437	9806	9422	8966	8582	8126	9615	8775	64	2710	500	5600	10	1	12832064	1141	-7.51	9.39	12	0.32	-1184.00	947.00	46000	20230918	-80.67	6760	20240805	31.51	31050	-71.37	20240110	6760	31.51	20240805	46000	-80.67	20230918	6760	31.51	20240805	0.55	N	384470	500	64 억	243550	N	N	21	N	N
59	20240821	151215	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8840	-200	5	-2.21	358749580	40327	28.18	8990	9080	8820	11750	6330	9040	8896.01	1.90	-4118	9806	9422	8966	8582	8126	9615	8775	64	2710	500	5600	10	1	12832064	1134	-7.47	9.33	12	0.31	-1184.00	947.00	46000	20230918	-80.78	6760	20240805	30.77	31050	-71.53	20240110	6760	30.77	20240805	46000	-80.78	20230918	6760	30.77	20240805	0.55	N	384470	500	64 억	243550	N	N	21	N	N
60	20240821	141208	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8850	-190	5	-2.10	318707460	35803	25.02	8990	9080	8820	11750	6330	9040	8901.70	1.90	-4393	9806	9422	8966	8582	8126	9615	8775	64	2710	500	5600	10	1	12832064	1136	-7.47	9.35	12	0.28	-1184.00	947.00	46000	20230918	-80.76	6760	20240805	30.92	31050	-71.50	20240110	6760	30.92	20240805	46000	-80.76	20230918	6760	30.92	20240805	0.55	N	384470	500	64 억	243550	N	N	21	N	N
61	20240821	131217	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8930	-110	5	-1.22	257080160	28841	20.16	8990	9080	8840	11750	6330	9040	8913.70	1.90	-3495	9806	9422	8966	8582	8126	9615	8775	64	2710	500	5600	10	1	12832064	1146	-7.54	9.43	12	0.22	-1184.00	947.00	46000	20230918	-80.59	6760	20240805	32.10	31050	-71.24	20240110	6760	32.10	20240805	46000	-80.59	20230918	6760	32.10	20240805	0.55	N	384470	500	64 억	243550	N	N	21	N	N
62	20240821	121215	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8880	-160	5	-1.77	239324980	26846	18.76	8990	9080	8840	11750	6330	9040	8914.74	1.90	-3731	9806	9422	8966	8582	8126	9615	8775	64	2710	500	5600	10	1	12832064	1139	-7.50	9.38	12	0.21	-1184.00	947.00	46000	20230918	-80.70	6760	20240805	31.36	31050	-71.40	20240110	6760	31.36	20240805	46000	-80.70	20230918	6760	31.36	20240805	0.55	N	384470	500	64 억	243550	N	N	21	N	N
63	20240821	111210	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8880	-160	5	-1.77	216010920	24220	16.93	8990	9080	8840	11750	6330	9040	8918.70	1.90	-3058	9806	9422	8966	8582	8126	9615	8775	64	2710	500	5600	10	1	12832064	1139	-7.50	9.38	12	0.19	-1184.00	947.00	46000	20230918	-80.70	6760	20240805	31.36	31050	-71.40	20240110	6760	31.36	20240805	46000	-80.70	20230918	6760	31.36	20240805	0.55	N	384470	500	64 억	243550	N	N	21	N	N
64	20240821	101215	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8930	-110	5	-1.22	154284020	17274	12.07	8990	9080	8840	11750	6330	9040	8931.57	1.90	-2124	9806	9422	8966	8582	8126	9615	8775	64	2710	500	5600	10	1	12832064	1146	-7.54	9.43	12	0.13	-1184.00	947.00	46000	20230918	-80.59	6760	20240805	32.10	31050	-71.24	20240110	6760	32.10	20240805	46000	-80.59	20230918	6760	32.10	20240805	0.55	N	384470	500	64 억	243550	N	N	21	N	N
65	20240821	091205	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8970	-70	5	-0.77	42289920	4701	3.29	8990	9080	8910	11750	6330	9040	8995.94	1.90	-2420	9806	9422	8966	8582	8126	9615	8775	64	2710	500	5600	10	1	12832064	1151	-7.58	9.47	12	0.04	-1184.00	947.00	46000	20230918	-80.50	6760	20240805	32.69	31050	-71.11	20240110	6760	32.69	20240805	46000	-80.50	20230918	6760	32.69	20240805	0.55	N	384470	500	64 억	243550	N	N	21	N	N
66	20240820	161152	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9040	440	2	5.12	1287266890	142923	370.14	8600	9350	8510	11180	6020	8600	9006.70	1.60	38738	8940	8770	8570	8400	8200	8855	8485	64	2580	500	5330	10	1	12832064	1160	-7.64	9.55	12	1.11	-1184.00	947.00	46000	20230918	-80.35	6760	20240805	33.73	31050	-70.89	20240110	6760	33.73	20240805	46000	-80.35	20230918	6760	33.73	20240805	0.55	N	384470	500	64 억	205280	N	N	21	N	N
67	20240820	151206	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9020	420	2	4.88	1255764440	139427	361.09	8600	9350	8510	11180	6020	8600	9006.61	1.60	38712	8940	8770	8570	8400	8200	8855	8485	64	2580	500	5330	10	1	12832064	1157	-7.62	9.52	12	1.09	-1184.00	947.00	46000	20230918	-80.39	6760	20240805	33.43	31050	-70.95	20240110	6760	33.43	20240805	46000	-80.39	20230918	6760	33.43	20240805	0.55	N	384470	500	64 억	205280	N	N	0	N	N
68	20240820	141201	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9020	420	2	4.88	1068881340	118596	307.14	8600	9350	8510	11180	6020	8600	9012.79	1.60	25667	8940	8770	8570	8400	8200	8855	8485	64	2580	500	5330	10	1	12832064	1157	-7.62	9.52	12	0.92	-1184.00	947.00	46000	20230918	-80.39	6760	20240805	33.43	31050	-70.95	20240110	6760	33.43	20240805	46000	-80.39	20230918	6760	33.43	20240805	0.55	N	384470	500	64 억	205280	N	N	0	N	N
69	20240820	131205	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9100	500	2	5.81	917913790	101907	263.92	8600	9350	8510	11180	6020	8600	9007.37	1.60	21759	8940	8770	8570	8400	8200	8855	8485	64	2580	500	5330	10	1	12832064	1168	-7.69	9.61	12	0.79	-1184.00	947.00	46000	20230918	-80.22	6760	20240805	34.62	31050	-70.69	20240110	6760	34.62	20240805	46000	-80.22	20230918	6760	34.62	20240805	0.55	N	384470	500	64 억	205280	N	N	0	N	N
70	20240820	121157	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9040	440	2	5.12	643798170	71958	186.36	8600	9200	8510	11180	6020	8600	8946.86	1.60	12391	8940	8770	8570	8400	8200	8855	8485	64	2580	500	5330	10	1	12832064	1160	-7.64	9.55	12	0.56	-1184.00	947.00	46000	20230918	-80.35	6760	20240805	33.73	31050	-70.89	20240110	6760	33.73	20240805	46000	-80.35	20230918	6760	33.73	20240805	0.55	N	384470	500	64 억	205280	N	N	0	N	N
71	20240820	111155	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8950	350	2	4.07	570932600	63866	165.40	8600	9200	8510	11180	6020	8600	8939.54	1.60	7451	8940	8770	8570	8400	8200	8855	8485	64	2580	500	5330	10	1	12832064	1148	-7.56	9.45	12	0.50	-1184.00	947.00	46000	20230918	-80.54	6760	20240805	32.40	31050	-71.18	20240110	6760	32.40	20240805	46000	-80.54	20230918	6760	32.40	20240805	0.55	N	384470	500	64 억	205280	N	N	0	N	N
72	20240820	101151	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8970	370	2	4.30	498987480	55806	144.53	8600	9200	8510	11180	6020	8600	8941.47	1.60	6855	8940	8770	8570	8400	8200	8855	8485	64	2580	500	5330	10	1	12832064	1151	-7.58	9.47	12	0.43	-1184.00	947.00	46000	20230918	-80.50	6760	20240805	32.69	31050	-71.11	20240110	6760	32.69	20240805	46000	-80.50	20230918	6760	32.69	20240805	0.55	N	384470	500	64 억	205280	N	N	0	N	N
73	20240820	091155	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8620	20	2	0.23	28935590	3352	8.68	8600	8700	8510	11180	6020	8600	8632.34	1.60	1996	8940	8770	8570	8400	8200	8855	8485	64	2580	500	5330	10	1	12832064	1106	-7.28	9.10	12	0.03	-1184.00	947.00	46000	20230918	-81.26	6760	20240805	27.51	31050	-72.24	20240110	6760	27.51	20240805	46000	-81.26	20230918	6760	27.51	20240805	0.55	N	384470	500	64 억	205280	N	N	0	N	N
74	20240819	161142	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8600	100	2	1.18	331789770	38511	209.14	8450	8740	8370	11050	5950	8500	8615.58	1.56	4777	8793	8646	8523	8376	8253	8585	8315	64	2550	500	5270	10	1	12832064	1104	-7.26	9.08	12	0.30	-1184.00	947.00	46000	20230918	-81.30	6760	20240805	27.22	31050	-72.30	20240110	6760	27.22	20240805	46000	-81.30	20230918	6760	27.22	20240805	0.54	N	384470	500	64 억	200496	N	N	0	N	N
75	20240819	151154	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8550	50	2	0.59	319881920	37122	201.60	8450	8740	8370	11050	5950	8500	8617.04	1.56	4797	8793	8646	8523	8376	8253	8585	8315	64	2550	500	5270	10	1	12832064	1097	-7.22	9.03	12	0.29	-1184.00	947.00	46000	20230918	-81.41	6760	20240805	26.48	31050	-72.46	20240110	6760	26.48	20240805	46000	-81.41	20230918	6760	26.48	20240805	0.54	N	384470	500	64 억	200496	N	N	0	N	N
76	20240819	141153	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8600	100	2	1.18	287173170	33313	180.91	8450	8740	8370	11050	5950	8500	8620.45	1.56	4005	8793	8646	8523	8376	8253	8585	8315	64	2550	500	5270	10	1	12832064	1104	-7.26	9.08	12	0.26	-1184.00	947.00	46000	20230918	-81.30	6760	20240805	27.22	31050	-72.30	20240110	6760	27.22	20240805	46000	-81.30	20230918	6760	27.22	20240805	0.54	N	384470	500	64 억	200496	N	N	0	N	N
77	20240819	131149	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8650	150	2	1.76	245480280	28485	154.69	8450	8740	8370	11050	5950	8500	8617.88	1.56	3269	8793	8646	8523	8376	8253	8585	8315	64	2550	500	5270	10	1	12832064	1110	-7.31	9.13	12	0.22	-1184.00	947.00	46000	20230918	-81.20	6760	20240805	27.96	31050	-72.14	20240110	6760	27.96	20240805	46000	-81.20	20230918	6760	27.96	20240805	0.54	N	384470	500	64 억	200496	N	N	0	N	N
78	20240819	121148	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8670	170	2	2.00	185727570	21602	117.31	8450	8740	8370	11050	5950	8500	8597.70	1.56	2730	8793	8646	8523	8376	8253	8585	8315	64	2550	500	5270	10	1	12832064	1113	-7.32	9.16	12	0.17	-1184.00	947.00	46000	20230918	-81.15	6760	20240805	28.25	31050	-72.08	20240110	6760	28.25	20240805	46000	-81.15	20230918	6760	28.25	20240805	0.54	N	384470	500	64 억	200496	N	N	0	N	N
79	20240819	111151	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8680	180	2	2.12	164784360	19185	104.19	8450	8740	8370	11050	5950	8500	8589.23	1.56	2684	8793	8646	8523	8376	8253	8585	8315	64	2550	500	5270	10	1	12832064	1114	-7.33	9.17	12	0.15	-1184.00	947.00	46000	20230918	-81.13	6760	20240805	28.40	31050	-72.05	20240110	6760	28.40	20240805	46000	-81.13	20230918	6760	28.40	20240805	0.54	N	384470	500	64 억	200496	N	N	0	N	N
80	20240819	101149	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8480	-20	5	-0.24	101138460	11798	64.07	8450	8720	8370	11050	5950	8500	8572.51	1.56	2984	8793	8646	8523	8376	8253	8585	8315	64	2550	500	5270	10	1	12832064	1088	-7.16	8.95	12	0.09	-1184.00	947.00	46000	20230918	-81.57	6760	20240805	25.44	31050	-72.69	20240110	6760	25.44	20240805	46000	-81.57	20230918	6760	25.44	20240805	0.54	N	384470	500	64 억	200496	N	N	0	N	N
81	20240819	091146	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8410	-90	5	-1.06	21346090	2524	13.71	8450	8650	8370	11050	5950	8500	8457.25	1.56	404	8793	8646	8523	8376	8253	8585	8315	64	2550	500	5270	10	1	12832064	1079	-7.10	8.88	12	0.02	-1184.00	947.00	46000	20230918	-81.72	6760	20240805	24.41	31050	-72.91	20240110	6760	24.41	20240805	46000	-81.72	20230918	6760	24.41	20240805	0.54	N	384470	500	64 억	200496	N	N	0	N	N
82	20240816	161138	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8500	-30	5	-0.35	153212000	18043	42.68	8670	8670	8400	11080	5980	8530	8491.49	1.58	-2019	8870	8700	8480	8310	8090	8785	8395	64	2550	500	5280	10	1	12832064	1091	-7.18	8.98	12	0.14	-1184.00	947.00	46000	20230918	-81.52	6760	20240805	25.74	31050	-72.62	20240110	6760	25.74	20240805	46000	-81.52	20230918	6760	25.74	20240805	0.50	N	384470	500	64 억	202446	N	N	27	N	N
83	20240816	151146	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8480	-50	5	-0.59	144228470	16984	40.18	8670	8670	8400	11080	5980	8530	8492.02	1.58	-1950	8870	8700	8480	8310	8090	8785	8395	64	2550	500	5280	10	1	12832064	1088	-7.16	8.95	12	0.13	-1184.00	947.00	46000	20230918	-81.57	6760	20240805	25.44	31050	-72.69	20240110	6760	25.44	20240805	46000	-81.57	20230918	6760	25.44	20240805	0.50	N	384470	500	64 억	202446	N	N	27	N	N
84	20240816	141149	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8460	-70	5	-0.82	122741240	14454	34.19	8670	8670	8400	11080	5980	8530	8491.85	1.58	-2086	8870	8700	8480	8310	8090	8785	8395	64	2550	500	5280	10	1	12832064	1086	-7.15	8.93	12	0.11	-1184.00	947.00	46000	20230918	-81.61	6760	20240805	25.15	31050	-72.75	20240110	6760	25.15	20240805	46000	-81.61	20230918	6760	25.15	20240805	0.50	N	384470	500	64 억	202446	N	N	27	N	N
85	20240816	131149	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8490	-40	5	-0.47	110403770	12998	30.75	8670	8670	8400	11080	5980	8530	8493.90	1.58	-2324	8870	8700	8480	8310	8090	8785	8395	64	2550	500	5280	10	1	12832064	1089	-7.17	8.97	12	0.10	-1184.00	947.00	46000	20230918	-81.54	6760	20240805	25.59	31050	-72.66	20240110	6760	25.59	20240805	46000	-81.54	20230918	6760	25.59	20240805	0.50	N	384470	500	64 억	202446	N	N	27	N	N
86	20240816	121143	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8490	-40	5	-0.47	80568680	9460	22.38	8670	8670	8400	11080	5980	8530	8516.77	1.58	-1240	8870	8700	8480	8310	8090	8785	8395	64	2550	500	5280	10	1	12832064	1089	-7.17	8.97	12	0.07	-1184.00	947.00	46000	20230918	-81.54	6760	20240805	25.59	31050	-72.66	20240110	6760	25.59	20240805	46000	-81.54	20230918	6760	25.59	20240805	0.50	N	384470	500	64 억	202446	N	N	27	N	N
87	20240816	111148	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8490	-40	5	-0.47	68604760	8047	19.04	8670	8670	8400	11080	5980	8530	8525.51	1.58	-1520	8870	8700	8480	8310	8090	8785	8395	64	2550	500	5280	10	1	12832064	1089	-7.17	8.97	12	0.06	-1184.00	947.00	46000	20230918	-81.54	6760	20240805	25.59	31050	-72.66	20240110	6760	25.59	20240805	46000	-81.54	20230918	6760	25.59	20240805	0.50	N	384470	500	64 억	202446	N	N	27	N	N
88	20240816	101142	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8570	40	2	0.47	41340470	4824	11.41	8670	8670	8400	11080	5980	8530	8569.75	1.58	-1112	8870	8700	8480	8310	8090	8785	8395	64	2550	500	5280	10	1	12832064	1100	-7.24	9.05	12	0.04	-1184.00	947.00	46000	20230918	-81.37	6760	20240805	26.78	31050	-72.40	20240110	6760	26.78	20240805	46000	-81.37	20230918	6760	26.78	20240805	0.50	N	384470	500	64 억	202446	N	N	27	N	N
89	20240816	091147	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8600	70	2	0.82	15903010	1845	4.36	8670	8670	8560	11080	5980	8530	8619.52	1.58	-904	8870	8700	8480	8310	8090	8785	8395	64	2550	500	5280	10	1	12832064	1104	-7.26	9.08	12	0.01	-1184.00	947.00	46000	20230918	-81.30	6760	20240805	27.22	31050	-72.30	20240110	6760	27.22	20240805	46000	-81.30	20230918	6760	27.22	20240805	0.50	N	384470	500	64 억	202446	N	N	27	N	N
90	20240814	161146	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8530	230	2	2.77	352139440	41731	53.45	8400	8650	8260	10790	5810	8300	8438.30	1.52	6901	8953	8626	8343	8016	7733	8485	7875	64	2490	500	5140	10	1	12832064	1095	-7.20	9.01	12	0.33	-1184.00	947.00	46000	20230918	-81.46	6760	20240805	26.18	31050	-72.53	20240110	6760	26.18	20240805	46000	-81.46	20230918	6760	26.18	20240805	0.50	N	384470	500	64 억	195419	N	N	27	N	N
91	20240814	151147	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8480	180	2	2.17	331094800	39257	50.28	8400	8650	8260	10790	5810	8300	8434.03	1.52	6822	8953	8626	8343	8016	7733	8485	7875	64	2490	500	5140	10	1	12832064	1088	-7.16	8.95	12	0.31	-1184.00	947.00	46000	20230918	-81.57	6760	20240805	25.44	31050	-72.69	20240110	6760	25.44	20240805	46000	-81.57	20230918	6760	25.44	20240805	0.50	N	384470	500	64 억	195419	N	N	0	N	N
92	20240814	141154	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8470	170	2	2.05	291046830	34526	44.22	8400	8650	8260	10790	5810	8300	8429.79	1.52	5973	8953	8626	8343	8016	7733	8485	7875	64	2490	500	5140	10	1	12832064	1087	-7.15	8.94	12	0.27	-1184.00	947.00	46000	20230918	-81.59	6760	20240805	25.30	31050	-72.72	20240110	6760	25.30	20240805	46000	-81.59	20230918	6760	25.30	20240805	0.50	N	384470	500	64 억	195419	N	N	0	N	N
93	20240814	131150	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8380	80	2	0.96	266098450	31564	40.43	8400	8650	8260	10790	5810	8300	8430.44	1.52	5577	8953	8626	8343	8016	7733	8485	7875	64	2490	500	5140	10	1	12832064	1075	-7.08	8.85	12	0.25	-1184.00	947.00	46000	20230918	-81.78	6760	20240805	23.96	31050	-73.01	20240110	6760	23.96	20240805	46000	-81.78	20230918	6760	23.96	20240805	0.50	N	384470	500	64 억	195419	N	N	0	N	N
94	20240814	121142	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8320	20	2	0.24	245314220	29078	37.24	8400	8650	8260	10790	5810	8300	8436.42	1.52	4551	8953	8626	8343	8016	7733	8485	7875	64	2490	500	5140	10	1	12832064	1068	-7.03	8.79	12	0.23	-1184.00	947.00	46000	20230918	-81.91	6760	20240805	23.08	31050	-73.20	20240110	6760	23.08	20240805	46000	-81.91	20230918	6760	23.08	20240805	0.50	N	384470	500	64 억	195419	N	N	0	N	N
95	20240814	111138	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8450	150	2	1.81	174020480	20505	26.26	8400	8650	8350	10790	5810	8300	8486.73	1.52	364	8953	8626	8343	8016	7733	8485	7875	64	2490	500	5140	10	1	12832064	1084	-7.14	8.92	12	0.16	-1184.00	947.00	46000	20230918	-81.63	6760	20240805	25.00	31050	-72.79	20240110	6760	25.00	20240805	46000	-81.63	20230918	6760	25.00	20240805	0.50	N	384470	500	64 억	195419	N	N	0	N	N
96	20240814	101134	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8410	110	2	1.33	128983180	15153	19.41	8400	8650	8400	10790	5810	8300	8512.06	1.52	-172	8953	8626	8343	8016	7733	8485	7875	64	2490	500	5140	10	1	12832064	1079	-7.10	8.88	12	0.12	-1184.00	947.00	46000	20230918	-81.72	6760	20240805	24.41	31050	-72.91	20240110	6760	24.41	20240805	46000	-81.72	20230918	6760	24.41	20240805	0.50	N	384470	500	64 억	195419	N	N	0	N	N
97	20240814	091210	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8540	240	2	2.89	48670770	5693	7.29	8400	8650	8400	10790	5810	8300	8549.23	1.52	947	8953	8626	8343	8016	7733	8485	7875	64	2490	500	5140	10	1	12832064	1096	-7.21	9.02	12	0.04	-1184.00	947.00	46000	20230918	-81.43	6760	20240805	26.33	31050	-72.50	20240110	6760	26.33	20240805	46000	-81.43	20230918	6760	26.33	20240805	0.50	N	384470	500	64 억	195419	N	N	0	N	N
98	20240813	161130	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8300	-190	5	-2.24	645225650	77892	45.62	8440	8670	8060	11030	5950	8490	8283.13	1.44	10101	9623	9056	8483	7916	7343	9340	8200	64	2540	500	5260	10	1	12832064	1065	-7.01	8.76	12	0.61	-1184.00	947.00	46000	20230918	-81.96	6760	20240805	22.78	31050	-73.27	20240110	6760	22.78	20240805	46000	-81.96	20230918	6760	22.78	20240805	0.51	N	384470	500	64 억	185084	N	N	0	N	N
99	20240813	151138	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8380	-110	5	-1.30	626175550	75602	44.28	8440	8670	8060	11030	5950	8490	8282.09	1.44	10765	9623	9056	8483	7916	7343	9340	8200	64	2540	500	5260	10	1	12832064	1075	-7.08	8.85	12	0.59	-1184.00	947.00	46000	20230918	-81.78	6760	20240805	23.96	31050	-73.01	20240110	6760	23.96	20240805	46000	-81.78	20230918	6760	23.96	20240805	0.51	N	384470	500	64 억	185084	N	N	0	N	N
100	20240813	141134	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8300	-190	5	-2.24	590993450	71385	41.81	8440	8670	8060	11030	5950	8490	8278.48	1.44	9459	9623	9056	8483	7916	7343	9340	8200	64	2540	500	5260	10	1	12832064	1065	-7.01	8.76	12	0.56	-1184.00	947.00	46000	20230918	-81.96	6760	20240805	22.78	31050	-73.27	20240110	6760	22.78	20240805	46000	-81.96	20230918	6760	22.78	20240805	0.51	N	384470	500	64 억	185084	N	N	0	N	N
101	20240813	131133	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8310	-180	5	-2.12	563581410	68083	39.88	8440	8670	8060	11030	5950	8490	8277.36	1.44	9561	9623	9056	8483	7916	7343	9340	8200	64	2540	500	5260	10	1	12832064	1066	-7.02	8.78	12	0.53	-1184.00	947.00	46000	20230918	-81.93	6760	20240805	22.93	31050	-73.24	20240110	6760	22.93	20240805	46000	-81.93	20230918	6760	22.93	20240805	0.51	N	384470	500	64 억	185084	N	N	0	N	N
102	20240813	121129	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8240	-250	5	-2.94	521012440	62991	36.90	8440	8670	8060	11030	5950	8490	8270.66	1.44	10286	9623	9056	8483	7916	7343	9340	8200	64	2540	500	5260	10	1	12832064	1057	-6.96	8.70	12	0.49	-1184.00	947.00	46000	20230918	-82.09	6760	20240805	21.89	31050	-73.46	20240110	6760	21.89	20240805	46000	-82.09	20230918	6760	21.89	20240805	0.51	N	384470	500	64 억	185084	N	N	0	N	N
103	20240813	111127	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8210	-280	5	-3.30	315235990	37762	22.12	8440	8670	8170	11030	5950	8490	8347.36	1.44	-4057	9623	9056	8483	7916	7343	9340	8200	64	2540	500	5260	10	1	12832064	1054	-6.93	8.67	12	0.29	-1184.00	947.00	46000	20230918	-82.15	6760	20240805	21.45	31050	-73.56	20240110	6760	21.45	20240805	46000	-82.15	20230918	6760	21.45	20240805	0.51	N	384470	500	64 억	185084	N	N	0	N	N
104	20240813	101125	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8240	-250	5	-2.94	232422330	27712	16.23	8440	8670	8240	11030	5950	8490	8386.47	1.44	-2398	9623	9056	8483	7916	7343	9340	8200	64	2540	500	5260	10	1	12832064	1057	-6.96	8.70	12	0.22	-1184.00	947.00	46000	20230918	-82.09	6760	20240805	21.89	31050	-73.46	20240110	6760	21.89	20240805	46000	-82.09	20230918	6760	21.89	20240805	0.51	N	384470	500	64 억	185084	N	N	0	N	N
105	20240813	091132	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8310	-180	5	-2.12	114450530	13527	7.92	8440	8670	8300	11030	5950	8490	8460.55	1.44	-5545	9623	9056	8483	7916	7343	9340	8200	64	2540	500	5260	10	1	12832064	1066	-7.02	8.78	12	0.11	-1184.00	947.00	46000	20230918	-81.93	6760	20240805	22.93	31050	-73.24	20240110	6760	22.93	20240805	46000	-81.93	20230918	6760	22.93	20240805	0.51	N	384470	500	64 억	185084	N	N	0	N	N
106	20240812	161115	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8490	590	2	7.47	1468760530	170304	271.21	8010	9050	7910	10270	5530	7900	8625.14	1.58	-15216	8260	8080	7890	7710	7520	8170	7800	64	2370	500	4890	10	1	12832064	1089	-7.17	8.97	12	1.33	-1184.00	947.00	46000	20230918	-81.54	6760	20240805	25.59	31050	-72.66	20240110	6760	25.59	20240805	46000	-81.54	20230918	6760	25.59	20240805	0.49	N	384470	500	64 억	202730	N	N	0	N	N
107	20240812	151120	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8350	450	2	5.70	1442408820	167194	266.25	8010	9050	7910	10270	5530	7900	8627.16	1.58	-15700	8260	8080	7890	7710	7520	8170	7800	64	2370	500	4890	10	1	12832064	1071	-7.05	8.82	12	1.30	-1184.00	947.00	46000	20230918	-81.85	6760	20240805	23.52	31050	-73.11	20240110	6760	23.52	20240805	46000	-81.85	20230918	6760	23.52	20240805	0.49	N	384470	500	64 억	202730	N	N	0	N	N
108	20240812	141120	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8550	650	2	8.23	1372208630	158839	252.95	8010	9050	7910	10270	5530	7900	8638.99	1.58	-18190	8260	8080	7890	7710	7520	8170	7800	64	2370	500	4890	10	1	12832064	1097	-7.22	9.03	12	1.24	-1184.00	947.00	46000	20230918	-81.41	6760	20240805	26.48	31050	-72.46	20240110	6760	26.48	20240805	46000	-81.41	20230918	6760	26.48	20240805	0.49	N	384470	500	64 억	202730	N	N	0	N	N
109	20240812	131115	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8480	580	2	7.34	1340945920	155159	247.09	8010	9050	7910	10270	5530	7900	8642.40	1.58	-18106	8260	8080	7890	7710	7520	8170	7800	64	2370	500	4890	10	1	12832064	1088	-7.16	8.95	12	1.21	-1184.00	947.00	46000	20230918	-81.57	6760	20240805	25.44	31050	-72.69	20240110	6760	25.44	20240805	46000	-81.57	20230918	6760	25.44	20240805	0.49	N	384470	500	64 억	202730	N	N	0	N	N
110	20240812	121117	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8460	560	2	7.09	1311725100	151726	241.62	8010	9050	7910	10270	5530	7900	8645.35	1.58	-17558	8260	8080	7890	7710	7520	8170	7800	64	2370	500	4890	10	1	12832064	1086	-7.15	8.93	12	1.18	-1184.00	947.00	46000	20230918	-81.61	6760	20240805	25.15	31050	-72.75	20240110	6760	25.15	20240805	46000	-81.61	20230918	6760	25.15	20240805	0.49	N	384470	500	64 억	202730	N	N	0	N	N
111	20240812	111120	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8350	450	2	5.70	1193019620	137760	219.38	8010	9050	7910	10270	5530	7900	8660.13	1.58	-18068	8260	8080	7890	7710	7520	8170	7800	64	2370	500	4890	10	1	12832064	1071	-7.05	8.82	12	1.07	-1184.00	947.00	46000	20230918	-81.85	6760	20240805	23.52	31050	-73.11	20240110	6760	23.52	20240805	46000	-81.85	20230918	6760	23.52	20240805	0.49	N	384470	500	64 억	202730	N	N	0	N	N
112	20240812	101105	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8600	700	2	8.86	1070518330	123290	196.34	8010	9050	7910	10270	5530	7900	8682.93	1.58	-15947	8260	8080	7890	7710	7520	8170	7800	64	2370	500	4890	10	1	12832064	1104	-7.26	9.08	12	0.96	-1184.00	947.00	46000	20230918	-81.30	6760	20240805	27.22	31050	-72.30	20240110	6760	27.22	20240805	46000	-81.30	20230918	6760	27.22	20240805	0.49	N	384470	500	64 억	202730	N	N	0	N	N
113	20240812	091106	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8110	210	2	2.66	25249030	3149	5.01	8010	8110	7910	10270	5530	7900	8018.11	1.58	1401	8260	8080	7890	7710	7520	8170	7800	64	2370	500	4890	10	1	12832064	1041	-6.85	8.56	12	0.02	-1184.00	947.00	46000	20230918	-82.37	6760	20240805	19.97	31050	-73.88	20240110	6760	19.97	20240805	46000	-82.37	20230918	6760	19.97	20240805	0.49	N	384470	500	64 억	202730	N	N	0	N	N
114	20240809	161058	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7900	250	2	3.27	493652980	62329	113.00	7700	8070	7700	9940	5360	7650	7920.17	1.50	10859	8283	7966	7633	7316	6983	8125	7475	64	2290	500	4740	10	1	12832064	1014	-6.67	8.34	12	0.49	-1184.00	947.00	46000	20230918	-82.83	6760	20240805	16.86	31050	-74.56	20240110	6760	16.86	20240805	46000	-82.83	20230918	6760	16.86	20240805	0.49	N	384470	500	64 억	191869	N	N	0	N	N
115	20240809	151126	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7870	220	2	2.88	461187960	58210	105.53	7700	8070	7700	9940	5360	7650	7922.83	1.50	9938	8283	7966	7633	7316	6983	8125	7475	64	2290	500	4740	10	1	12832064	1010	-6.65	8.31	12	0.45	-1184.00	947.00	46000	20230918	-82.89	6760	20240805	16.42	31050	-74.65	20240110	6760	16.42	20240805	46000	-82.89	20230918	6760	16.42	20240805	0.49	N	384470	500	64 억	191869	N	N	0	N	N
116	20240809	141134	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7860	210	2	2.75	430127100	54256	98.36	7700	8070	7700	9940	5360	7650	7927.73	1.50	9005	8283	7966	7633	7316	6983	8125	7475	64	2290	500	4740	10	1	12832064	1009	-6.64	8.30	12	0.42	-1184.00	947.00	46000	20230918	-82.91	6760	20240805	16.27	31050	-74.69	20240110	6760	16.27	20240805	46000	-82.91	20230918	6760	16.27	20240805	0.49	N	384470	500	64 억	191869	N	N	0	N	N
117	20240809	131121	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7950	300	2	3.92	352157750	44298	80.31	7700	8070	7700	9940	5360	7650	7949.74	1.50	6978	8283	7966	7633	7316	6983	8125	7475	64	2290	500	4740	10	1	12832064	1020	-6.71	8.39	12	0.35	-1184.00	947.00	46000	20230918	-82.72	6760	20240805	17.60	31050	-74.40	20240110	6760	17.60	20240805	46000	-82.72	20230918	6760	17.60	20240805	0.49	N	384470	500	64 억	191869	N	N	0	N	N
118	20240809	121122	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7930	280	2	3.66	334608790	42083	76.29	7700	8070	7700	9940	5360	7650	7951.16	1.50	6928	8283	7966	7633	7316	6983	8125	7475	64	2290	500	4740	10	1	12832064	1018	-6.70	8.37	12	0.33	-1184.00	947.00	46000	20230918	-82.76	6760	20240805	17.31	31050	-74.46	20240110	6760	17.31	20240805	46000	-82.76	20230918	6760	17.31	20240805	0.49	N	384470	500	64 억	191869	N	N	0	N	N
119	20240809	111114	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7980	330	2	4.31	298017000	37476	67.94	7700	8070	7700	9940	5360	7650	7952.21	1.50	5927	8283	7966	7633	7316	6983	8125	7475	64	2290	500	4740	10	1	12832064	1024	-6.74	8.43	12	0.29	-1184.00	947.00	46000	20230918	-82.65	6760	20240805	18.05	31050	-74.30	20240110	6760	18.05	20240805	46000	-82.65	20230918	6760	18.05	20240805	0.49	N	384470	500	64 억	191869	N	N	0	N	N
120	20240809	101120	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7960	310	2	4.05	232722300	29291	53.10	7700	8070	7700	9940	5360	7650	7945.18	1.50	5771	8283	7966	7633	7316	6983	8125	7475	64	2290	500	4740	10	1	12832064	1021	-6.72	8.41	12	0.23	-1184.00	947.00	46000	20230918	-82.70	6760	20240805	17.75	31050	-74.36	20240110	6760	17.75	20240805	46000	-82.70	20230918	6760	17.75	20240805	0.49	N	384470	500	64 억	191869	N	N	0	N	N
121	20240809	091119	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7960	310	2	4.05	128804370	16267	29.49	7700	8070	7700	9940	5360	7650	7918.14	1.50	4422	8283	7966	7633	7316	6983	8125	7475	64	2290	500	4740	10	1	12832064	1021	-6.72	8.41	12	0.13	-1184.00	947.00	46000	20230918	-82.70	6760	20240805	17.75	31050	-74.36	20240110	6760	17.75	20240805	46000	-82.70	20230918	6760	17.75	20240805	0.49	N	384470	500	64 억	191869	N	N	0	N	N
122	20240808	161056	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7650	120	2	1.59	417643620	54749	89.30	7450	7950	7300	9780	5280	7530	7628.01	1.50	-410	7943	7736	7553	7346	7163	7840	7450	64	2250	500	4660	10	1	12832064	982	-6.46	8.08	12	0.43	-1184.00	947.00	46000	20230918	-83.37	6760	20240805	13.17	31050	-75.36	20240110	6760	13.17	20240805	46000	-83.37	20230918	6760	13.17	20240805	0.47	N	384470	500	64 억	192132	N	N	0	N	N
123	20240808	151113	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7590	60	2	0.80	396978370	52039	84.88	7450	7950	7300	9780	5280	7530	7628.48	1.50	-859	7943	7736	7553	7346	7163	7840	7450	64	2250	500	4660	10	1	12832064	974	-6.41	8.01	12	0.41	-1184.00	947.00	46000	20230918	-83.50	6760	20240805	12.28	31050	-75.56	20240110	6760	12.28	20240805	46000	-83.50	20230918	6760	12.28	20240805	0.47	N	384470	500	64 억	192132	N	N	0	N	N
124	20240808	141113	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7670	140	2	1.86	372530010	48828	79.64	7450	7950	7300	9780	5280	7530	7629.43	1.50	-1688	7943	7736	7553	7346	7163	7840	7450	64	2250	500	4660	10	1	12832064	984	-6.48	8.10	12	0.38	-1184.00	947.00	46000	20230918	-83.33	6760	20240805	13.46	31050	-75.30	20240110	6760	13.46	20240805	46000	-83.33	20230918	6760	13.46	20240805	0.47	N	384470	500	64 억	192132	N	N	0	N	N
125	20240808	131110	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7620	90	2	1.20	340856130	44691	72.90	7450	7950	7300	9780	5280	7530	7626.95	1.50	-1741	7943	7736	7553	7346	7163	7840	7450	64	2250	500	4660	10	1	12832064	978	-6.44	8.05	12	0.35	-1184.00	947.00	46000	20230918	-83.43	6760	20240805	12.72	31050	-75.46	20240110	6760	12.72	20240805	46000	-83.43	20230918	6760	12.72	20240805	0.47	N	384470	500	64 억	192132	N	N	0	N	N
126	20240808	121114	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7740	210	2	2.79	281961330	37108	60.53	7450	7950	7300	9780	5280	7530	7598.40	1.50	-2710	7943	7736	7553	7346	7163	7840	7450	64	2250	500	4660	10	1	12832064	993	-6.54	8.17	12	0.29	-1184.00	947.00	46000	20230918	-83.17	6760	20240805	14.50	31050	-75.07	20240110	6760	14.50	20240805	46000	-83.17	20230918	6760	14.50	20240805	0.47	N	384470	500	64 억	192132	N	N	0	N	N
127	20240808	111111	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7730	200	2	2.66	232499100	30709	50.09	7450	7950	7300	9780	5280	7530	7571.04	1.50	-2569	7943	7736	7553	7346	7163	7840	7450	64	2250	500	4660	10	1	12832064	992	-6.53	8.16	12	0.24	-1184.00	947.00	46000	20230918	-83.20	6760	20240805	14.35	31050	-75.10	20240110	6760	14.35	20240805	46000	-83.20	20230918	6760	14.35	20240805	0.47	N	384470	500	64 억	192132	N	N	0	N	N
128	20240808	101105	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7550	20	2	0.27	114194600	15342	25.02	7450	7590	7300	9780	5280	7530	7443.27	1.50	-401	7943	7736	7553	7346	7163	7840	7450	64	2250	500	4660	10	1	12832064	969	-6.38	7.97	12	0.12	-1184.00	947.00	46000	20230918	-83.59	6760	20240805	11.69	31050	-75.68	20240110	6760	11.69	20240805	46000	-83.59	20230918	6760	11.69	20240805	0.47	N	384470	500	64 억	192132	N	N	0	N	N
129	20240808	091100	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7440	-90	5	-1.20	41550950	5591	9.12	7450	7590	7300	9780	5280	7530	7431.76	1.50	1242	7943	7736	7553	7346	7163	7840	7450	64	2250	500	4660	10	1	12832064	955	-6.28	7.86	12	0.04	-1184.00	947.00	46000	20230918	-83.83	6760	20240805	10.06	31050	-76.04	20240110	6760	10.06	20240805	46000	-83.83	20230918	6760	10.06	20240805	0.47	N	384470	500	64 억	192132	N	N	0	N	N
130	20240807	161045	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7530	50	2	0.67	465473720	60914	58.00	7370	7760	7370	9720	5240	7480	7641.53	1.41	11168	7960	7720	7410	7170	6860	7840	7290	64	2240	500	4630	10	1	12832064	966	-6.36	7.95	12	0.47	-1184.00	947.00	46000	20230918	-83.63	6760	20240805	11.39	31050	-75.75	20240110	6760	11.39	20240805	46000	-83.63	20230918	6760	11.39	20240805	0.56	N	384470	500	64 억	180982	N	N	6	N	N
131	20240807	151100	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7610	130	2	1.74	445898530	58322	55.53	7370	7760	7370	9720	5240	7480	7645.46	1.41	11773	7960	7720	7410	7170	6860	7840	7290	64	2240	500	4630	10	1	12832064	977	-6.43	8.04	12	0.45	-1184.00	947.00	46000	20230918	-83.46	6760	20240805	12.57	31050	-75.49	20240110	6760	12.57	20240805	46000	-83.46	20230918	6760	12.57	20240805	0.56	N	384470	500	64 억	180982	N	N	6	N	N
132	20240807	141104	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7660	180	2	2.41	407276180	53261	50.72	7370	7760	7370	9720	5240	7480	7646.80	1.41	13542	7960	7720	7410	7170	6860	7840	7290	64	2240	500	4630	10	1	12832064	983	-6.47	8.09	12	0.42	-1184.00	947.00	46000	20230918	-83.35	6760	20240805	13.31	31050	-75.33	20240110	6760	13.31	20240805	46000	-83.35	20230918	6760	13.31	20240805	0.56	N	384470	500	64 억	180982	N	N	6	N	N
133	20240807	131058	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7660	180	2	2.41	367517400	48061	45.76	7370	7760	7370	9720	5240	7480	7646.89	1.41	14250	7960	7720	7410	7170	6860	7840	7290	64	2240	500	4630	10	1	12832064	983	-6.47	8.09	12	0.37	-1184.00	947.00	46000	20230918	-83.35	6760	20240805	13.31	31050	-75.33	20240110	6760	13.31	20240805	46000	-83.35	20230918	6760	13.31	20240805	0.56	N	384470	500	64 억	180982	N	N	6	N	N
134	20240807	121102	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7740	260	2	3.48	292033070	38208	36.38	7370	7750	7370	9720	5240	7480	7643.24	1.41	11010	7960	7720	7410	7170	6860	7840	7290	64	2240	500	4630	10	1	12832064	993	-6.54	8.17	12	0.30	-1184.00	947.00	46000	20230918	-83.17	6760	20240805	14.50	31050	-75.07	20240110	6760	14.50	20240805	46000	-83.17	20230918	6760	14.50	20240805	0.56	N	384470	500	64 억	180982	N	N	6	N	N
135	20240807	111059	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7670	190	2	2.54	224573090	29469	28.06	7370	7730	7370	9720	5240	7480	7620.66	1.41	8844	7960	7720	7410	7170	6860	7840	7290	64	2240	500	4630	10	1	12832064	984	-6.48	8.10	12	0.23	-1184.00	947.00	46000	20230918	-83.33	6760	20240805	13.46	31050	-75.30	20240110	6760	13.46	20240805	46000	-83.33	20230918	6760	13.46	20240805	0.56	N	384470	500	64 억	180982	N	N	6	N	N
136	20240807	101052	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7590	110	2	1.47	123602460	16305	15.53	7370	7680	7370	9720	5240	7480	7580.65	1.41	2467	7960	7720	7410	7170	6860	7840	7290	64	2240	500	4630	10	1	12832064	974	-6.41	8.01	12	0.13	-1184.00	947.00	46000	20230918	-83.50	6760	20240805	12.28	31050	-75.56	20240110	6760	12.28	20240805	46000	-83.50	20230918	6760	12.28	20240805	0.56	N	384470	500	64 억	180982	N	N	6	N	N
137	20240807	091130	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7600	120	2	1.60	54641130	7244	6.90	7370	7640	7370	9720	5240	7480	7542.95	1.41	1665	7960	7720	7410	7170	6860	7840	7290	64	2240	500	4630	10	1	12832064	975	-6.42	8.03	12	0.06	-1184.00	947.00	46000	20230918	-83.48	6760	20240805	12.43	31050	-75.52	20240110	6760	12.43	20240805	46000	-83.48	20230918	6760	12.43	20240805	0.56	N	384470	500	64 억	180982	N	N	6	N	N
138	20240806	161039	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7480	290	2	4.03	780507330	104645	43.28	7100	7650	7100	9340	5040	7190	7458.61	1.20	27554	9543	8366	7563	6386	5583	7965	5985	64	2150	500	4450	10	1	12832064	960	-6.32	7.90	12	0.82	-1184.00	947.00	46000	20230918	-83.74	6760	20240805	10.65	31050	-75.91	20240110	6760	10.65	20240805	46000	-83.74	20230918	6760	10.65	20240805	0.58	N	384470	500	64 억	153504	N	N	6	N	N
139	20240806	151055	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7520	330	2	4.59	732676400	98258	40.64	7100	7650	7100	9340	5040	7190	7456.66	1.20	26877	9543	8366	7563	6386	5583	7965	5985	64	2150	500	4450	10	1	12832064	965	-6.35	7.94	12	0.77	-1184.00	947.00	46000	20230918	-83.65	6760	20240805	11.24	31050	-75.78	20240110	6760	11.24	20240805	46000	-83.65	20230918	6760	11.24	20240805	0.58	N	384470	500	64 억	153504	N	N	0	N	N
140	20240806	141048	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7470	280	2	3.89	637263570	85561	35.39	7100	7650	7100	9340	5040	7190	7448.06	1.20	20665	9543	8366	7563	6386	5583	7965	5985	64	2150	500	4450	10	1	12832064	959	-6.31	7.89	12	0.67	-1184.00	947.00	46000	20230918	-83.76	6760	20240805	10.50	31050	-75.94	20240110	6760	10.50	20240805	46000	-83.76	20230918	6760	10.50	20240805	0.58	N	384470	500	64 억	153504	N	N	0	N	N
141	20240806	131054	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7530	340	2	4.73	585600220	78665	32.53	7100	7650	7100	9340	5040	7190	7444.23	1.20	18940	9543	8366	7563	6386	5583	7965	5985	64	2150	500	4450	10	1	12832064	966	-6.36	7.95	12	0.61	-1184.00	947.00	46000	20230918	-83.63	6760	20240805	11.39	31050	-75.75	20240110	6760	11.39	20240805	46000	-83.63	20230918	6760	11.39	20240805	0.58	N	384470	500	64 억	153504	N	N	0	N	N
142	20240806	121056	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7480	290	2	4.03	565669780	76015	31.44	7100	7650	7100	9340	5040	7190	7441.55	1.20	18251	9543	8366	7563	6386	5583	7965	5985	64	2150	500	4450	10	1	12832064	960	-6.32	7.90	12	0.59	-1184.00	947.00	46000	20230918	-83.74	6760	20240805	10.65	31050	-75.91	20240110	6760	10.65	20240805	46000	-83.74	20230918	6760	10.65	20240805	0.58	N	384470	500	64 억	153504	N	N	0	N	N
143	20240806	111042	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7430	240	2	3.34	524689700	70530	29.17	7100	7650	7100	9340	5040	7190	7439.24	1.20	17178	9543	8366	7563	6386	5583	7965	5985	64	2150	500	4450	10	1	12832064	953	-6.28	7.85	12	0.55	-1184.00	947.00	46000	20230918	-83.85	6760	20240805	9.91	31050	-76.07	20240110	6760	9.91	20240805	46000	-83.85	20230918	6760	9.91	20240805	0.58	N	384470	500	64 억	153504	N	N	0	N	N
144	20240806	101043	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7640	450	2	6.26	385607610	51916	21.47	7100	7650	7100	9340	5040	7190	7427.53	1.20	20590	9543	8366	7563	6386	5583	7965	5985	64	2150	500	4450	10	1	12832064	980	-6.45	8.07	12	0.40	-1184.00	947.00	46000	20230918	-83.39	6760	20240805	13.02	31050	-75.39	20240110	6760	13.02	20240805	46000	-83.39	20230918	6760	13.02	20240805	0.58	N	384470	500	64 억	153504	N	N	0	N	N
145	20240806	091050	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7200	10	2	0.14	128323810	17682	7.31	7100	7500	7100	9340	5040	7190	7257.31	1.20	2664	9543	8366	7563	6386	5583	7965	5985	64	2150	500	4450	10	1	12832064	924	-6.08	7.60	12	0.14	-1184.00	947.00	46000	20230918	-84.35	6760	20240805	6.51	31050	-76.81	20240110	6760	6.51	20240805	46000	-84.35	20230918	6760	6.51	20240805	0.58	N	384470	500	64 억	153504	N	N	0	N	N
146	20240805	161026	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	7190	-1620	5	-18.39	1823382700	240913	255.30	8740	8740	6760	11450	6170	8810	7571.64	0.83	46923	9343	9076	8913	8646	8483	8995	8565	64	2640	500	5460	10	1	12832064	923	-6.07	7.59	12	1.88	-1184.00	947.00	46000	20230918	-84.37	6760	20240805	6.36	31050	-76.84	20240110	6760	6.36	20240805	46000	-84.37	20230918	6760	6.36	20240805	0.61	N	384470	500	64 억	106603	N	N	0	N	N
147	20240805	151044	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6810	-2000	5	-22.70	1639513240	214498	227.31	8740	8740	6760	11450	6170	8810	7643.49	0.83	33923	9343	9076	8913	8646	8483	8995	8565	64	2640	500	5460	10	1	12832064	874	-5.75	7.19	12	1.67	-1184.00	947.00	46000	20230918	-85.20	6760	20240805	0.74	31050	-78.07	20240110	6760	0.74	20240805	46000	-85.20	20230918	6760	0.74	20240805	0.61	N	384470	500	64 억	106603	N	N	0	N	N
148	20240805	141044	58	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	7500	-1310	5	-14.87	1133203400	142528	151.04	8740	8740	7500	11450	6170	8810	7950.74	0.83	24184	9343	9076	8913	8646	8483	8995	8565	64	2640	500	5460	10	1	12832064	962	-6.33	7.92	12	1.11	-1184.00	947.00	46000	20230918	-83.70	7500	20240805	0.00	31050	-75.85	20240110	7500	0.00	20240805	46000	-83.70	20230918	7500	0.00	20240805	0.61	N	384470	500	64 억	106603	N	N	0	N	N
149	20240805	131044	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	7650	-1160	5	-13.17	1017435920	127297	134.90	8740	8740	7610	11450	6170	8810	7992.62	0.83	23208	9343	9076	8913	8646	8483	8995	8565	64	2640	500	5460	10	1	12832064	982	-6.46	8.08	12	0.99	-1184.00	947.00	46000	20230918	-83.37	7610	20240805	0.53	31050	-75.36	20240110	7610	0.53	20240805	46000	-83.37	20230918	7610	0.53	20240805	0.61	N	384470	500	64 억	106603	N	N	0	N	N
150	20240805	121038	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	7750	-1060	5	-12.03	716061020	88138	93.40	8740	8740	7700	11450	6170	8810	8124.32	0.83	6619	9343	9076	8913	8646	8483	8995	8565	64	2640	500	5460	10	1	12832064	994	-6.55	8.18	12	0.69	-1184.00	947.00	46000	20230918	-83.15	7700	20240805	0.65	31050	-75.04	20240110	7700	0.65	20240805	46000	-83.15	20230918	7700	0.65	20240805	0.61	N	384470	500	64 억	106603	N	N	0	N	N
151	20240805	111037	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	7980	-830	5	-9.42	518892640	62999	66.76	8740	8740	7950	11450	6170	8810	8236.52	0.83	-3431	9343	9076	8913	8646	8483	8995	8565	64	2640	500	5460	10	1	12832064	1024	-6.74	8.43	12	0.49	-1184.00	947.00	46000	20230918	-82.65	7950	20240805	0.38	31050	-74.30	20240110	7950	0.38	20240805	46000	-82.65	20230918	7950	0.38	20240805	0.61	N	384470	500	64 억	106603	N	N	0	N	N
152	20240805	101034	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	8190	-620	5	-7.04	339923360	40968	43.41	8740	8740	8160	11450	6170	8810	8297.29	0.83	-6517	9343	9076	8913	8646	8483	8995	8565	64	2640	500	5460	10	1	12832064	1051	-6.92	8.65	12	0.32	-1184.00	947.00	46000	20230918	-82.20	8160	20240805	0.37	31050	-73.62	20240110	8160	0.37	20240805	46000	-82.20	20230918	8160	0.37	20240805	0.61	N	384470	500	64 억	106603	N	N	0	N	N
153	20240805	091028	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	8240	-570	5	-6.47	116574760	13817	14.64	8740	8740	8190	11450	6170	8810	8437.05	0.83	-4091	9343	9076	8913	8646	8483	8995	8565	64	2640	500	5460	10	1	12832064	1057	-6.96	8.70	12	0.11	-1184.00	947.00	46000	20230918	-82.09	8190	20240805	0.61	31050	-73.46	20240110	8190	0.61	20240805	46000	-82.09	20230918	8190	0.61	20240805	0.61	N	384470	500	64 억	106603	N	N	0	N	N
154	20240802	161019	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	8810	-500	5	-5.37	830231810	93551	124.10	9180	9180	8750	12100	6520	9310	8874.03	0.97	-17411	9676	9492	9316	9132	8956	9585	9225	64	2790	500	5770	10	1	12832064	1131	-7.44	9.30	12	0.73	-1184.00	947.00	46000	20230918	-80.85	8750	20240802	0.69	31050	-71.63	20240110	8750	0.69	20240802	46000	-80.85	20230918	8750	0.69	20240802	0.64	N	384470	500	64 억	123979	N	N	174	N	N
155	20240802	151019	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	8780	-530	5	-5.69	809592300	91206	120.99	9180	9180	8750	12100	6520	9310	8875.77	0.97	-17708	9676	9492	9316	9132	8956	9585	9225	64	2790	500	5770	10	1	12832064	1127	-7.42	9.27	12	0.71	-1184.00	947.00	46000	20230918	-80.91	8750	20240802	0.34	31050	-71.72	20240110	8750	0.34	20240802	46000	-80.91	20230918	8750	0.34	20240802	0.64	N	384470	500	64 억	123979	N	N	174	N	N
156	20240802	141022	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	8790	-520	5	-5.59	647758530	72786	96.55	9180	9180	8790	12100	6520	9310	8898.59	0.97	-18935	9676	9492	9316	9132	8956	9585	9225	64	2790	500	5770	10	1	12832064	1128	-7.42	9.28	12	0.57	-1184.00	947.00	46000	20230918	-80.89	8790	20240802	0.00	31050	-71.69	20240110	8790	0.00	20240802	46000	-80.89	20230918	8790	0.00	20240802	0.64	N	384470	500	64 억	123979	N	N	174	N	N
157	20240802	131021	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	8870	-440	5	-4.73	471584940	52876	70.14	9180	9180	8830	12100	6520	9310	8917.52	0.97	-18721	9676	9492	9316	9132	8956	9585	9225	64	2790	500	5770	10	1	12832064	1138	-7.49	9.37	12	0.41	-1184.00	947.00	46000	20230918	-80.72	8830	20240802	0.45	31050	-71.43	20240110	8830	0.45	20240802	46000	-80.72	20230918	8830	0.45	20240802	0.64	N	384470	500	64 억	123979	N	N	174	N	N
158	20240802	121020	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	8900	-410	5	-4.40	435596150	48821	64.76	9180	9180	8830	12100	6520	9310	8921.04	0.97	-18223	9676	9492	9316	9132	8956	9585	9225	64	2790	500	5770	10	1	12832064	1142	-7.52	9.40	12	0.38	-1184.00	947.00	46000	20230918	-80.65	8830	20240802	0.79	31050	-71.34	20240110	8830	0.79	20240802	46000	-80.65	20230918	8830	0.79	20240802	0.64	N	384470	500	64 억	123979	N	N	174	N	N
159	20240802	111020	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	8950	-360	5	-3.87	377552300	42296	56.11	9180	9180	8830	12100	6520	9310	8924.98	0.97	-15511	9676	9492	9316	9132	8956	9585	9225	64	2790	500	5770	10	1	12832064	1148	-7.56	9.45	12	0.33	-1184.00	947.00	46000	20230918	-80.54	8830	20240802	1.36	31050	-71.18	20240110	8830	1.36	20240802	46000	-80.54	20230918	8830	1.36	20240802	0.64	N	384470	500	64 억	123979	N	N	174	N	N
160	20240802	101016	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	8960	-350	5	-3.76	306844990	34387	45.62	9180	9180	8830	12100	6520	9310	8921.49	0.97	-14877	9676	9492	9316	9132	8956	9585	9225	64	2790	500	5770	10	1	12832064	1150	-7.57	9.46	12	0.27	-1184.00	947.00	46000	20230918	-80.52	8830	20240802	1.47	31050	-71.14	20240110	8830	1.47	20240802	46000	-80.52	20230918	8830	1.47	20240802	0.64	N	384470	500	64 억	123979	N	N	174	N	N
161	20240802	091022	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8950	-360	5	-3.87	55308120	6118	8.12	9180	9180	8950	12100	6520	9310	9033.03	0.97	-3742	9676	9492	9316	9132	8956	9585	9225	64	2790	500	5770	10	1	12832064	1148	-7.56	9.45	12	0.05	-1184.00	947.00	46000	20230918	-80.54	8890	20240731	0.67	31050	-71.18	20240110	8890	0.67	20240731	46000	-80.54	20230918	8890	0.67	20240731	0.64	N	384470	500	64 억	123979	N	N	174	N	N
162	20240801	161016	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9310	120	2	1.31	694891430	74883	94.15	9180	9500	9140	11940	6440	9190	9279.69	0.79	22172	9563	9376	9133	8946	8703	9470	9040	64	2750	500	5690	10	1	12832064	1195	-7.86	9.83	12	0.58	-1184.00	947.00	46000	20230918	-79.76	8890	20240731	4.72	31050	-70.02	20240110	8890	4.72	20240731	46000	-79.76	20230918	8890	4.72	20240731	0.58	N	384470	500	64 억	101874	N	N	174	N	N
163	20240801	151040	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9230	40	2	0.44	680787880	73364	92.24	9180	9500	9140	11940	6440	9190	9279.59	0.79	22476	9563	9376	9133	8946	8703	9470	9040	64	2750	500	5690	10	1	12832064	1184	-7.80	9.75	12	0.57	-1184.00	947.00	46000	20230918	-79.93	8890	20240731	3.82	31050	-70.27	20240110	8890	3.82	20240731	46000	-79.93	20230918	8890	3.82	20240731	0.58	N	384470	500	64 억	101874	N	N	0	N	N
164	20240801	141029	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9260	70	2	0.76	598881000	64512	81.11	9180	9500	9140	11940	6440	9190	9283.25	0.79	24447	9563	9376	9133	8946	8703	9470	9040	64	2750	500	5690	10	1	12832064	1188	-7.82	9.78	12	0.50	-1184.00	947.00	46000	20230918	-79.87	8890	20240731	4.16	31050	-70.18	20240110	8890	4.16	20240731	46000	-79.87	20230918	8890	4.16	20240731	0.58	N	384470	500	64 억	101874	N	N	0	N	N
165	20240801	131019	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9330	140	2	1.52	560695260	60399	75.94	9180	9500	9140	11940	6440	9190	9283.19	0.79	24269	9563	9376	9133	8946	8703	9470	9040	64	2750	500	5690	10	1	12832064	1197	-7.88	9.85	12	0.47	-1184.00	947.00	46000	20230918	-79.72	8890	20240731	4.95	31050	-69.95	20240110	8890	4.95	20240731	46000	-79.72	20230918	8890	4.95	20240731	0.58	N	384470	500	64 억	101874	N	N	0	N	N
166	20240801	121024	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9280	90	2	0.98	485308820	52284	65.74	9180	9500	9140	11940	6440	9190	9282.17	0.79	19779	9563	9376	9133	8946	8703	9470	9040	64	2750	500	5690	10	1	12832064	1191	-7.84	9.80	12	0.41	-1184.00	947.00	46000	20230918	-79.83	8890	20240731	4.39	31050	-70.11	20240110	8890	4.39	20240731	46000	-79.83	20230918	8890	4.39	20240731	0.58	N	384470	500	64 억	101874	N	N	0	N	N
167	20240801	111025	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9290	100	2	1.09	449739920	48444	60.91	9180	9500	9140	11940	6440	9190	9283.71	0.79	17174	9563	9376	9133	8946	8703	9470	9040	64	2750	500	5690	10	1	12832064	1192	-7.85	9.81	12	0.38	-1184.00	947.00	46000	20230918	-79.80	8890	20240731	4.50	31050	-70.08	20240110	8890	4.50	20240731	46000	-79.80	20230918	8890	4.50	20240731	0.58	N	384470	500	64 억	101874	N	N	0	N	N
168	20240801	101019	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9300	110	2	1.20	310737730	33360	41.94	9180	9500	9140	11940	6440	9190	9314.68	0.79	12697	9563	9376	9133	8946	8703	9470	9040	64	2750	500	5690	10	1	12832064	1193	-7.85	9.82	12	0.26	-1184.00	947.00	46000	20230918	-79.78	8890	20240731	4.61	31050	-70.05	20240110	8890	4.61	20240731	46000	-79.78	20230918	8890	4.61	20240731	0.58	N	384470	500	64 억	101874	N	N	0	N	N
169	20240801	091009	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9280	90	2	0.98	94278520	10194	12.82	9180	9430	9140	11940	6440	9190	9248.43	0.79	2294	9563	9376	9133	8946	8703	9470	9040	64	2750	500	5690	10	1	12832064	1191	-7.84	9.80	12	0.08	-1184.00	947.00	46000	20230918	-79.83	8890	20240731	4.39	31050	-70.11	20240110	8890	4.39	20240731	46000	-79.83	20230918	8890	4.39	20240731	0.58	N	384470	500	64 억	101874	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History