KissMeData/355390/price/prices-20240701.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

82 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	161224	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	15260	-190	5	-1.23	414109130	27480	160.97	15450	15590	14790	20050	10820	15450	15069.45	2.14	3749	16203	15826	15583	15206	14963	15705	15085	42	4600	1000	10810	10	1	4152100	634	-6.38	4.28	12	0.66	-2390.00	3569.00	84900	20230906	-82.03	14790	20240731	3.18	52800	-71.10	20240122	14790	3.18	20240731	84900	-82.03	20230906	14790	3.18	20240731	2.78	N	355390	1000	41 억	88925	N	N	0	N	N
3	20240731	151243	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	15250	-200	5	-1.29	410098890	27217	159.43	15450	15590	14790	20050	10820	15450	15067.75	2.14	3697	16203	15826	15583	15206	14963	15705	15085	42	4600	1000	10810	10	1	4152100	633	-6.38	4.27	12	0.66	-2390.00	3569.00	84900	20230906	-82.04	14790	20240731	3.11	52800	-71.12	20240122	14790	3.11	20240731	84900	-82.04	20230906	14790	3.11	20240731	2.78	N	355390	1000	41 억	88925	N	N	0	N	N
4	20240731	141242	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	15150	-300	5	-1.94	303260960	20184	118.24	15450	15590	14790	20050	10820	15450	15024.82	2.14	-143	16203	15826	15583	15206	14963	15705	15085	42	4600	1000	10810	10	1	4152100	629	-6.34	4.24	12	0.49	-2390.00	3569.00	84900	20230906	-82.16	14790	20240731	2.43	52800	-71.31	20240122	14790	2.43	20240731	84900	-82.16	20230906	14790	2.43	20240731	2.78	N	355390	1000	41 억	88925	N	N	0	N	N
5	20240731	131237	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	15220	-230	5	-1.49	269022010	17935	105.06	15450	15590	14790	20050	10820	15450	14999.83	2.14	254	16203	15826	15583	15206	14963	15705	15085	42	4600	1000	10810	10	1	4152100	632	-6.37	4.26	12	0.43	-2390.00	3569.00	84900	20230906	-82.07	14790	20240731	2.91	52800	-71.17	20240122	14790	2.91	20240731	84900	-82.07	20230906	14790	2.91	20240731	2.78	N	355390	1000	41 억	88925	N	N	0	N	N
6	20240731	121236	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	14930	-520	5	-3.37	244484760	16301	95.49	15450	15590	14790	20050	10820	15450	14998.14	2.14	-628	16203	15826	15583	15206	14963	15705	15085	42	4600	1000	10810	10	1	4152100	620	-6.25	4.18	12	0.39	-2390.00	3569.00	84900	20230906	-82.41	14790	20240731	0.95	52800	-71.72	20240122	14790	0.95	20240731	84900	-82.41	20230906	14790	0.95	20240731	2.78	N	355390	1000	41 억	88925	N	N	0	N	N
7	20240731	111239	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	14960	-490	5	-3.17	139284750	9211	53.96	15450	15590	14920	20050	10820	15450	15121.57	2.14	-1819	16203	15826	15583	15206	14963	15705	15085	42	4600	1000	10810	10	1	4152100	621	-6.26	4.19	12	0.22	-2390.00	3569.00	84900	20230906	-82.38	14920	20240731	0.27	52800	-71.67	20240122	14920	0.27	20240731	84900	-82.38	20230906	14920	0.27	20240731	2.78	N	355390	1000	41 억	88925	N	N	0	N	N
8	20240731	101237	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	15150	-300	5	-1.94	54482650	3585	21.00	15450	15590	15050	20050	10820	15450	15197.39	2.14	91	16203	15826	15583	15206	14963	15705	15085	42	4600	1000	10810	10	1	4152100	629	-6.34	4.24	12	0.09	-2390.00	3569.00	84900	20230906	-82.16	15050	20240731	0.66	52800	-71.31	20240122	15050	0.66	20240731	84900	-82.16	20230906	15050	0.66	20240731	2.78	N	355390	1000	41 억	88925	N	N	0	N	N
9	20240731	091235	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	15270	-180	5	-1.17	10229550	665	3.90	15450	15590	15270	20050	10820	15450	15382.78	2.14	-458	16203	15826	15583	15206	14963	15705	15085	42	4600	1000	10810	10	1	4152100	634	-6.39	4.28	12	0.02	-2390.00	3569.00	84900	20230906	-82.01	15270	20240731	0.00	52800	-71.08	20240122	15270	0.00	20240731	84900	-82.01	20230906	15270	0.00	20240731	2.78	N	355390	1000	41 억	88925	N	N	0	N	N
10	20240730	161204	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	15450	-340	5	-2.15	263718250	16977	123.33	15790	15960	15340	20500	11060	15790	15534.01	2.33	-7767	16123	15956	15733	15566	15343	16040	15650	42	4710	1000	11050	10	1	4152100	641	-6.46	4.33	12	0.41	-2390.00	3569.00	84900	20230906	-81.80	15340	20240730	0.72	52800	-70.74	20240122	15340	0.72	20240730	84900	-81.80	20230906	15340	0.72	20240730	2.79	N	355390	1000	41 억	96700	N	N	0	N	N
11	20240730	151230	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	15360	-430	5	-2.72	255893880	16468	119.64	15790	15960	15360	20500	11060	15790	15538.86	2.33	-7671	16123	15956	15733	15566	15343	16040	15650	42	4710	1000	11050	10	1	4152100	638	-6.43	4.30	12	0.40	-2390.00	3569.00	84900	20230906	-81.91	15360	20240730	0.00	52800	-70.91	20240122	15360	0.00	20240730	84900	-81.91	20230906	15360	0.00	20240730	2.79	N	355390	1000	41 억	96700	N	N	0	N	N
12	20240730	141213	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	15470	-320	5	-2.03	204002340	13103	95.19	15790	15960	15450	20500	11060	15790	15569.13	2.33	-5207	16123	15956	15733	15566	15343	16040	15650	42	4710	1000	11050	10	1	4152100	642	-6.47	4.33	12	0.32	-2390.00	3569.00	84900	20230906	-81.78	15440	20240726	0.19	52800	-70.70	20240122	15440	0.19	20240726	84900	-81.78	20230906	15440	0.19	20240726	2.79	N	355390	1000	41 억	96700	N	N	0	N	N
13	20240730	131219	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	15580	-210	5	-1.33	168800190	10830	78.68	15790	15960	15450	20500	11060	15790	15586.35	2.33	-3487	16123	15956	15733	15566	15343	16040	15650	42	4710	1000	11050	10	1	4152100	647	-6.52	4.37	12	0.26	-2390.00	3569.00	84900	20230906	-81.65	15440	20240726	0.91	52800	-70.49	20240122	15440	0.91	20240726	84900	-81.65	20230906	15440	0.91	20240726	2.79	N	355390	1000	41 억	96700	N	N	0	N	N
14	20240730	121211	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	15600	-190	5	-1.20	133503940	8558	62.17	15790	15960	15450	20500	11060	15790	15599.90	2.33	-2613	16123	15956	15733	15566	15343	16040	15650	42	4710	1000	11050	10	1	4152100	648	-6.53	4.37	12	0.21	-2390.00	3569.00	84900	20230906	-81.63	15440	20240726	1.04	52800	-70.45	20240122	15440	1.04	20240726	84900	-81.63	20230906	15440	1.04	20240726	2.79	N	355390	1000	41 억	96700	N	N	0	N	N
15	20240730	111220	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	15620	-170	5	-1.08	95827910	6143	44.63	15790	15960	15450	20500	11060	15790	15599.53	2.33	-1351	16123	15956	15733	15566	15343	16040	15650	42	4710	1000	11050	10	1	4152100	649	-6.54	4.38	12	0.15	-2390.00	3569.00	84900	20230906	-81.60	15440	20240726	1.17	52800	-70.42	20240122	15440	1.17	20240726	84900	-81.60	20230906	15440	1.17	20240726	2.79	N	355390	1000	41 억	96700	N	N	0	N	N
16	20240730	101229	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	15670	-120	5	-0.76	82286170	5278	38.34	15790	15960	15450	20500	11060	15790	15590.41	2.33	-1713	16123	15956	15733	15566	15343	16040	15650	42	4710	1000	11050	10	1	4152100	651	-6.56	4.39	12	0.13	-2390.00	3569.00	84900	20230906	-81.54	15440	20240726	1.49	52800	-70.32	20240122	15440	1.49	20240726	84900	-81.54	20230906	15440	1.49	20240726	2.79	N	355390	1000	41 억	96700	N	N	0	N	N
17	20240730	091235	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	15510	-280	5	-1.77	19882480	1266	9.20	15790	15960	15510	20500	11060	15790	15704.96	2.33	-801	16123	15956	15733	15566	15343	16040	15650	42	4710	1000	11050	10	1	4152100	644	-6.49	4.35	12	0.03	-2390.00	3569.00	84900	20230906	-81.73	15440	20240726	0.45	52800	-70.62	20240122	15440	0.45	20240726	84900	-81.73	20230906	15440	0.45	20240726	2.79	N	355390	1000	41 억	96700	N	N	0	N	N
18	20240729	161203	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	15790	230	2	1.48	215544010	13746	63.86	15510	15900	15510	20200	10900	15560	15680.46	2.18	6284	16093	15826	15633	15366	15173	15730	15270	42	4640	1000	10890	10	1	4152100	656	-6.61	4.42	12	0.33	-2390.00	3569.00	84900	20230906	-81.40	15440	20240726	2.27	52800	-70.09	20240122	15440	2.27	20240726	84900	-81.40	20230906	15440	2.27	20240726	3.03	N	355390	1000	41 억	90416	N	Y	14	N	N
19	20240729	151220	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	15680	120	2	0.77	209907680	13388	62.20	15510	15900	15510	20200	10900	15560	15678.79	2.18	6282	16093	15826	15633	15366	15173	15730	15270	42	4640	1000	10890	10	1	4152100	651	-6.56	4.39	12	0.32	-2390.00	3569.00	84900	20230906	-81.53	15440	20240726	1.55	52800	-70.30	20240122	15440	1.55	20240726	84900	-81.53	20230906	15440	1.55	20240726	3.03	N	355390	1000	41 억	90416	N	N	14	N	N
20	20240729	141228	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	15730	170	2	1.09	187567530	11966	55.59	15510	15900	15510	20200	10900	15560	15675.04	2.18	5317	16093	15826	15633	15366	15173	15730	15270	42	4640	1000	10890	10	1	4152100	653	-6.58	4.41	12	0.29	-2390.00	3569.00	84900	20230906	-81.47	15440	20240726	1.88	52800	-70.21	20240122	15440	1.88	20240726	84900	-81.47	20230906	15440	1.88	20240726	3.03	N	355390	1000	41 억	90416	N	N	14	N	N
21	20240729	131225	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	15630	70	2	0.45	140884070	8983	41.73	15510	15900	15510	20200	10900	15560	15683.41	2.18	3517	16093	15826	15633	15366	15173	15730	15270	42	4640	1000	10890	10	1	4152100	649	-6.54	4.38	12	0.22	-2390.00	3569.00	84900	20230906	-81.59	15440	20240726	1.23	52800	-70.40	20240122	15440	1.23	20240726	84900	-81.59	20230906	15440	1.23	20240726	3.03	N	355390	1000	41 억	90416	N	N	14	N	N
22	20240729	121226	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	15750	190	2	1.22	128106710	8167	37.94	15510	15900	15510	20200	10900	15560	15685.90	2.18	3147	16093	15826	15633	15366	15173	15730	15270	42	4640	1000	10890	10	1	4152100	654	-6.59	4.41	12	0.20	-2390.00	3569.00	84900	20230906	-81.45	15440	20240726	2.01	52800	-70.17	20240122	15440	2.01	20240726	84900	-81.45	20230906	15440	2.01	20240726	3.03	N	355390	1000	41 억	90416	N	N	14	N	N
23	20240729	111213	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	15780	220	2	1.41	103279560	6592	30.63	15510	15850	15510	20200	10900	15560	15667.41	2.18	2803	16093	15826	15633	15366	15173	15730	15270	42	4640	1000	10890	10	1	4152100	655	-6.60	4.42	12	0.16	-2390.00	3569.00	84900	20230906	-81.41	15440	20240726	2.20	52800	-70.11	20240122	15440	2.20	20240726	84900	-81.41	20230906	15440	2.20	20240726	3.03	N	355390	1000	41 억	90416	N	N	14	N	N
24	20240729	101210	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	15740	180	2	1.16	60690890	3885	18.05	15510	15850	15510	20200	10900	15560	15621.85	2.18	2505	16093	15826	15633	15366	15173	15730	15270	42	4640	1000	10890	10	1	4152100	654	-6.59	4.41	12	0.09	-2390.00	3569.00	84900	20230906	-81.46	15440	20240726	1.94	52800	-70.19	20240122	15440	1.94	20240726	84900	-81.46	20230906	15440	1.94	20240726	3.03	N	355390	1000	41 억	90416	N	N	14	N	N
25	20240729	091208	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	15600	40	2	0.26	30923820	1985	9.22	15510	15700	15510	20200	10900	15560	15578.75	2.18	1182	16093	15826	15633	15366	15173	15730	15270	42	4640	1000	10890	10	1	4152100	648	-6.53	4.37	12	0.05	-2390.00	3569.00	84900	20230906	-81.63	15440	20240726	1.04	52800	-70.45	20240122	15440	1.04	20240726	84900	-81.63	20230906	15440	1.04	20240726	3.03	N	355390	1000	41 억	90416	N	N	14	N	N
26	20240726	161151	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	15560	-170	5	-1.08	334395080	21518	53.92	15730	15900	15440	20400	11020	15730	15540.25	2.09	3700	16250	15990	15770	15510	15290	15880	15400	42	4670	1000	11010	10	1	4152100	646	-6.51	4.36	12	0.52	-2390.00	3569.00	84900	20230906	-81.67	15440	20240726	0.78	52800	-70.53	20240122	15440	0.78	20240726	84900	-81.67	20230906	15440	0.78	20240726	3.02	N	355390	1000	41 억	86678	N	N	14	N	N
27	20240726	151203	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	15580	-150	5	-0.95	321618010	20697	51.87	15730	15900	15440	20400	11020	15730	15539.35	2.09	3631	16250	15990	15770	15510	15290	15880	15400	42	4670	1000	11010	10	1	4152100	647	-6.52	4.37	12	0.50	-2390.00	3569.00	84900	20230906	-81.65	15440	20240726	0.91	52800	-70.49	20240122	15440	0.91	20240726	84900	-81.65	20230906	15440	0.91	20240726	3.02	N	355390	1000	41 억	86678	N	N	17	N	N
28	20240726	141203	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	15440	-290	5	-1.84	259718440	16711	41.88	15730	15900	15440	20400	11020	15730	15541.77	2.09	2884	16250	15990	15770	15510	15290	15880	15400	42	4670	1000	11010	10	1	4152100	641	-6.46	4.33	12	0.40	-2390.00	3569.00	84900	20230906	-81.81	15440	20240726	0.00	52800	-70.76	20240122	15440	0.00	20240726	84900	-81.81	20230906	15440	0.00	20240726	3.02	N	355390	1000	41 억	86678	N	N	17	N	N
29	20240726	131204	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	15550	-180	5	-1.14	192366800	12358	30.97	15730	15900	15440	20400	11020	15730	15566.18	2.09	2415	16250	15990	15770	15510	15290	15880	15400	42	4670	1000	11010	10	1	4152100	646	-6.51	4.36	12	0.30	-2390.00	3569.00	84900	20230906	-81.68	15440	20240726	0.71	52800	-70.55	20240122	15440	0.71	20240726	84900	-81.68	20230906	15440	0.71	20240726	3.02	N	355390	1000	41 억	86678	N	N	17	N	N
30	20240726	121209	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	15700	-30	5	-0.19	167919560	10786	27.03	15730	15900	15460	20400	11020	15730	15568.29	2.09	2336	16250	15990	15770	15510	15290	15880	15400	42	4670	1000	11010	10	1	4152100	652	-6.57	4.40	12	0.26	-2390.00	3569.00	84900	20230906	-81.51	15460	20240726	1.55	52800	-70.27	20240122	15460	1.55	20240726	84900	-81.51	20230906	15460	1.55	20240726	3.02	N	355390	1000	41 억	86678	N	N	17	N	N
31	20240726	111208	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	15780	50	2	0.32	152821280	9823	24.62	15730	15900	15460	20400	11020	15730	15557.50	2.09	2005	16250	15990	15770	15510	15290	15880	15400	42	4670	1000	11010	10	1	4152100	655	-6.60	4.42	12	0.24	-2390.00	3569.00	84900	20230906	-81.41	15460	20240726	2.07	52800	-70.11	20240122	15460	2.07	20240726	84900	-81.41	20230906	15460	2.07	20240726	3.02	N	355390	1000	41 억	86678	N	N	17	N	N
32	20240726	101201	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	15560	-170	5	-1.08	79161950	5080	12.73	15730	15900	15500	20400	11020	15730	15583.06	2.09	1117	16250	15990	15770	15510	15290	15880	15400	42	4670	1000	11010	10	1	4152100	646	-6.51	4.36	12	0.12	-2390.00	3569.00	84900	20230906	-81.67	15500	20240726	0.39	52800	-70.53	20240122	15500	0.39	20240726	84900	-81.67	20230906	15500	0.39	20240726	3.02	N	355390	1000	41 억	86678	N	N	17	N	N
33	20240726	091200	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	15730	0	3	0.00	16574660	1056	2.65	15730	15900	15550	20400	11020	15730	15695.70	2.09	415	16250	15990	15770	15510	15290	15880	15400	42	4670	1000	11010	10	1	4152100	653	-6.58	4.41	12	0.03	-2390.00	3569.00	84900	20230906	-81.47	15550	20240726	1.16	52800	-70.21	20240122	15550	1.16	20240726	84900	-81.47	20230906	15550	1.16	20240726	3.02	N	355390	1000	41 억	86678	N	N	17	N	N
34	20240725	161158	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	15730	-760	5	-4.61	626376600	39859	195.89	15960	16030	15550	21400	11550	16490	15714.81	2.03	2251	17110	16800	16490	16180	15870	16955	16335	42	4910	1000	11540	10	1	4152100	653	-6.58	4.41	12	0.96	-2390.00	3569.00	84900	20230906	-81.47	15550	20240725	1.16	52800	-70.21	20240122	15550	1.16	20240725	84900	-81.47	20230906	15550	1.16	20240725	3.08	N	355390	1000	41 억	84461	N	N	17	N	N
35	20240725	151212	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	15830	-660	5	-4.00	557670580	35496	174.44	15960	16030	15550	21400	11550	16490	15710.80	2.03	2305	17110	16800	16490	16180	15870	16955	16335	42	4910	1000	11540	10	1	4152100	657	-6.62	4.44	12	0.85	-2390.00	3569.00	84900	20230906	-81.35	15550	20240725	1.80	52800	-70.02	20240122	15550	1.80	20240725	84900	-81.35	20230906	15550	1.80	20240725	3.08	N	355390	1000	41 억	84461	N	N	10	N	N
36	20240725	141207	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	15740	-750	5	-4.55	479197990	30505	149.92	15960	16030	15550	21400	11550	16490	15708.83	2.03	-217	17110	16800	16490	16180	15870	16955	16335	42	4910	1000	11540	10	1	4152100	654	-6.59	4.41	12	0.73	-2390.00	3569.00	84900	20230906	-81.46	15550	20240725	1.22	52800	-70.19	20240122	15550	1.22	20240725	84900	-81.46	20230906	15550	1.22	20240725	3.08	N	355390	1000	41 억	84461	N	N	10	N	N
37	20240725	131159	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	15720	-770	5	-4.67	469107620	29867	146.78	15960	16030	15550	21400	11550	16490	15706.55	2.03	-371	17110	16800	16490	16180	15870	16955	16335	42	4910	1000	11540	10	1	4152100	653	-6.58	4.40	12	0.72	-2390.00	3569.00	84900	20230906	-81.48	15550	20240725	1.09	52800	-70.23	20240122	15550	1.09	20240725	84900	-81.48	20230906	15550	1.09	20240725	3.08	N	355390	1000	41 억	84461	N	N	10	N	N
38	20240725	121205	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	15740	-750	5	-4.55	443990920	28276	138.96	15960	16030	15550	21400	11550	16490	15702.04	2.03	-1227	17110	16800	16490	16180	15870	16955	16335	42	4910	1000	11540	10	1	4152100	654	-6.59	4.41	12	0.68	-2390.00	3569.00	84900	20230906	-81.46	15550	20240725	1.22	52800	-70.19	20240122	15550	1.22	20240725	84900	-81.46	20230906	15550	1.22	20240725	3.08	N	355390	1000	41 억	84461	N	N	10	N	N
39	20240725	111204	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	15690	-800	5	-4.85	376371650	23950	117.70	15960	16030	15550	21400	11550	16490	15714.89	2.03	-3244	17110	16800	16490	16180	15870	16955	16335	42	4910	1000	11540	10	1	4152100	651	-6.56	4.40	12	0.58	-2390.00	3569.00	84900	20230906	-81.52	15550	20240725	0.90	52800	-70.28	20240122	15550	0.90	20240725	84900	-81.52	20230906	15550	0.90	20240725	3.08	N	355390	1000	41 억	84461	N	N	10	N	N
40	20240725	101156	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	15630	-860	5	-5.22	273459040	17349	85.26	15960	16030	15620	21400	11550	16490	15762.24	2.03	-3905	17110	16800	16490	16180	15870	16955	16335	42	4910	1000	11540	10	1	4152100	649	-6.54	4.38	12	0.42	-2390.00	3569.00	84900	20230906	-81.59	15620	20240725	0.06	52800	-70.40	20240122	15620	0.06	20240725	84900	-81.59	20230906	15620	0.06	20240725	3.08	N	355390	1000	41 억	84461	N	N	10	N	N
41	20240725	091151	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	15870	-620	5	-3.76	27332090	1716	8.43	15960	16030	15860	21400	11550	16490	15927.79	2.03	-640	17110	16800	16490	16180	15870	16955	16335	42	4910	1000	11540	10	1	4152100	659	-6.64	4.45	12	0.04	-2390.00	3569.00	84900	20230906	-81.31	15750	20240722	0.76	52800	-69.94	20240122	15750	0.76	20240722	84900	-81.31	20230906	15750	0.76	20240722	3.08	N	355390	1000	41 억	84461	N	N	10	N	N
42	20240724	161149	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	16490	-60	5	-0.36	333845250	20328	59.08	16350	16800	16180	21500	11590	16550	16422.93	2.18	-6247	17343	16946	16403	16006	15463	17145	16205	42	4950	1000	11580	10	1	4152100	685	-6.90	4.62	12	0.49	-2390.00	3569.00	84900	20230906	-80.58	15750	20240722	4.70	52800	-68.77	20240122	15750	4.70	20240722	84900	-80.58	20230906	15750	4.70	20240722	3.09	N	355390	1000	41 억	90581	N	N	10	N	N
43	20240724	151207	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	16320	-230	5	-1.39	325915220	19843	57.67	16350	16800	16180	21500	11590	16550	16424.69	2.18	-6112	17343	16946	16403	16006	15463	17145	16205	42	4950	1000	11580	10	1	4152100	678	-6.83	4.57	12	0.48	-2390.00	3569.00	84900	20230906	-80.78	15750	20240722	3.62	52800	-69.09	20240122	15750	3.62	20240722	84900	-80.78	20230906	15750	3.62	20240722	3.09	N	355390	1000	41 억	90581	N	N	5	N	N
44	20240724	141202	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	16310	-240	5	-1.45	303107700	18454	53.64	16350	16800	16180	21500	11590	16550	16425.04	2.18	-5570	17343	16946	16403	16006	15463	17145	16205	42	4950	1000	11580	10	1	4152100	677	-6.82	4.57	12	0.44	-2390.00	3569.00	84900	20230906	-80.79	15750	20240722	3.56	52800	-69.11	20240122	15750	3.56	20240722	84900	-80.79	20230906	15750	3.56	20240722	3.09	N	355390	1000	41 억	90581	N	N	5	N	N
45	20240724	131207	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	16480	-70	5	-0.42	261433340	15908	46.24	16350	16800	16180	21500	11590	16550	16434.08	2.18	-3734	17343	16946	16403	16006	15463	17145	16205	42	4950	1000	11580	10	1	4152100	684	-6.90	4.62	12	0.38	-2390.00	3569.00	84900	20230906	-80.59	15750	20240722	4.63	52800	-68.79	20240122	15750	4.63	20240722	84900	-80.59	20230906	15750	4.63	20240722	3.09	N	355390	1000	41 억	90581	N	N	5	N	N
46	20240724	121205	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	16460	-90	5	-0.54	249293660	15172	44.10	16350	16800	16180	21500	11590	16550	16431.17	2.18	-3765	17343	16946	16403	16006	15463	17145	16205	42	4950	1000	11580	10	1	4152100	683	-6.89	4.61	12	0.37	-2390.00	3569.00	84900	20230906	-80.61	15750	20240722	4.51	52800	-68.83	20240122	15750	4.51	20240722	84900	-80.61	20230906	15750	4.51	20240722	3.09	N	355390	1000	41 억	90581	N	N	5	N	N
47	20240724	111203	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	16650	100	2	0.60	199497230	12180	35.40	16350	16690	16180	21500	11590	16550	16379.08	2.18	-3435	17343	16946	16403	16006	15463	17145	16205	42	4950	1000	11580	10	1	4152100	691	-6.97	4.67	12	0.29	-2390.00	3569.00	84900	20230906	-80.39	15750	20240722	5.71	52800	-68.47	20240122	15750	5.71	20240722	84900	-80.39	20230906	15750	5.71	20240722	3.09	N	355390	1000	41 억	90581	N	N	5	N	N
48	20240724	101229	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	16360	-190	5	-1.15	81137280	4939	14.36	16350	16690	16270	21500	11590	16550	16427.88	2.18	-1056	17343	16946	16403	16006	15463	17145	16205	42	4950	1000	11580	10	1	4152100	679	-6.85	4.58	12	0.12	-2390.00	3569.00	84900	20230906	-80.73	15750	20240722	3.87	52800	-69.02	20240122	15750	3.87	20240722	84900	-80.73	20230906	15750	3.87	20240722	3.09	N	355390	1000	41 억	90581	N	N	5	N	N
49	20240724	091152	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	16670	120	2	0.73	21622570	1313	3.82	16350	16690	16350	21500	11590	16550	16468.07	2.18	120	17343	16946	16403	16006	15463	17145	16205	42	4950	1000	11580	10	1	4152100	692	-6.97	4.67	12	0.03	-2390.00	3569.00	84900	20230906	-80.37	15750	20240722	5.84	52800	-68.43	20240122	15750	5.84	20240722	84900	-80.37	20230906	15750	5.84	20240722	3.09	N	355390	1000	41 억	90581	N	N	5	N	N
50	20240723	161142	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	16550	690	2	4.35	556564250	34145	109.01	15860	16800	15860	20600	11110	15860	16299.21	1.82	15010	16840	16350	16050	15560	15260	16200	15410	42	4740	1000	11100	10	1	4152100	687	-6.92	4.64	12	0.82	-2390.00	3569.00	84900	20230906	-80.51	15750	20240722	5.08	52800	-68.66	20240122	15750	5.08	20240722	84900	-80.51	20230906	15750	5.08	20240722	3.14	N	355390	1000	41 억	75525	N	N	5	N	N
51	20240723	151212	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	16500	640	2	4.04	518179140	31824	101.60	15860	16800	15860	20600	11110	15860	16282.65	1.82	13815	16840	16350	16050	15560	15260	16200	15410	42	4740	1000	11100	10	1	4152100	685	-6.90	4.62	12	0.77	-2390.00	3569.00	84900	20230906	-80.57	15750	20240722	4.76	52800	-68.75	20240122	15750	4.76	20240722	84900	-80.57	20230906	15750	4.76	20240722	3.14	N	355390	1000	41 억	75525	N	N	0	N	N
52	20240723	141147	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	16410	550	2	3.47	426877200	26301	83.97	15860	16460	15860	20600	11110	15860	16230.46	1.82	11999	16840	16350	16050	15560	15260	16200	15410	42	4740	1000	11100	10	1	4152100	681	-6.87	4.60	12	0.63	-2390.00	3569.00	84900	20230906	-80.67	15750	20240722	4.19	52800	-68.92	20240122	15750	4.19	20240722	84900	-80.67	20230906	15750	4.19	20240722	3.14	N	355390	1000	41 억	75525	N	N	0	N	N
53	20240723	131143	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	16310	450	2	2.84	343770450	21228	67.77	15860	16350	15860	20600	11110	15860	16194.20	1.82	8854	16840	16350	16050	15560	15260	16200	15410	42	4740	1000	11100	10	1	4152100	677	-6.82	4.57	12	0.51	-2390.00	3569.00	84900	20230906	-80.79	15750	20240722	3.56	52800	-69.11	20240122	15750	3.56	20240722	84900	-80.79	20230906	15750	3.56	20240722	3.14	N	355390	1000	41 억	75525	N	N	0	N	N
54	20240723	121151	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	16230	370	2	2.33	271897190	16794	53.62	15860	16350	15860	20600	11110	15860	16190.14	1.82	6783	16840	16350	16050	15560	15260	16200	15410	42	4740	1000	11100	10	1	4152100	674	-6.79	4.55	12	0.40	-2390.00	3569.00	84900	20230906	-80.88	15750	20240722	3.05	52800	-69.26	20240122	15750	3.05	20240722	84900	-80.88	20230906	15750	3.05	20240722	3.14	N	355390	1000	41 억	75525	N	N	0	N	N
55	20240723	111149	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	16270	410	2	2.59	243082350	15021	47.96	15860	16350	15860	20600	11110	15860	16182.83	1.82	6377	16840	16350	16050	15560	15260	16200	15410	42	4740	1000	11100	10	1	4152100	676	-6.81	4.56	12	0.36	-2390.00	3569.00	84900	20230906	-80.84	15750	20240722	3.30	52800	-69.19	20240122	15750	3.30	20240722	84900	-80.84	20230906	15750	3.30	20240722	3.14	N	355390	1000	41 억	75525	N	N	0	N	N
56	20240723	101144	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	16140	280	2	1.77	195298910	12067	38.52	15860	16350	15860	20600	11110	15860	16184.55	1.82	5148	16840	16350	16050	15560	15260	16200	15410	42	4740	1000	11100	10	1	4152100	670	-6.75	4.52	12	0.29	-2390.00	3569.00	84900	20230906	-80.99	15750	20240722	2.48	52800	-69.43	20240122	15750	2.48	20240722	84900	-80.99	20230906	15750	2.48	20240722	3.14	N	355390	1000	41 억	75525	N	N	0	N	N
57	20240723	091157	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	16200	340	2	2.14	21017470	1303	4.16	15860	16300	15860	20600	11110	15860	16130.06	1.82	536	16840	16350	16050	15560	15260	16200	15410	42	4740	1000	11100	10	1	4152100	673	-6.78	4.54	12	0.03	-2390.00	3569.00	84900	20230906	-80.92	15750	20240722	2.86	52800	-69.32	20240122	15750	2.86	20240722	84900	-80.92	20230906	15750	2.86	20240722	3.14	N	355390	1000	41 억	75525	N	N	0	N	N
58	20240722	161136	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	15860	-700	5	-4.23	496379120	31138	169.30	16400	16540	15750	21500	11600	16560	15941.27	1.81	63	17053	16806	16573	16326	16093	16690	16210	42	4940	1000	11590	10	1	4152100	659	-6.64	4.44	12	0.75	-2390.00	3569.00	84900	20230906	-81.32	15750	20240722	0.70	52800	-69.96	20240122	15750	0.70	20240722	84900	-81.32	20230906	15750	0.70	20240722	3.17	N	355390	1000	41 억	75308	N	N	10	N	N
59	20240722	151148	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	15850	-710	5	-4.29	475103530	29794	161.99	16400	16540	15750	21500	11600	16560	15946.28	1.81	-235	17053	16806	16573	16326	16093	16690	16210	42	4940	1000	11590	10	1	4152100	658	-6.63	4.44	12	0.72	-2390.00	3569.00	84900	20230906	-81.33	15750	20240722	0.63	52800	-69.98	20240122	15750	0.63	20240722	84900	-81.33	20230906	15750	0.63	20240722	3.17	N	355390	1000	41 억	75308	N	N	10	N	N
60	20240722	141156	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	15810	-750	5	-4.53	424668830	26600	144.63	16400	16540	15790	21500	11600	16560	15964.99	1.81	-52	17053	16806	16573	16326	16093	16690	16210	42	4940	1000	11590	10	1	4152100	656	-6.62	4.43	12	0.64	-2390.00	3569.00	84900	20230906	-81.38	15790	20240722	0.13	52800	-70.06	20240122	15790	0.13	20240722	84900	-81.38	20230906	15790	0.13	20240722	3.17	N	355390	1000	41 억	75308	N	N	10	N	N
61	20240722	131150	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	15880	-680	5	-4.11	408108360	25555	138.95	16400	16540	15790	21500	11600	16560	15969.80	1.81	-412	17053	16806	16573	16326	16093	16690	16210	42	4940	1000	11590	10	1	4152100	659	-6.64	4.45	12	0.62	-2390.00	3569.00	84900	20230906	-81.30	15790	20240722	0.57	52800	-69.92	20240122	15790	0.57	20240722	84900	-81.30	20230906	15790	0.57	20240722	3.17	N	355390	1000	41 억	75308	N	N	10	N	N
62	20240722	121149	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	15940	-620	5	-3.74	340059990	21252	115.55	16400	16540	15800	21500	11600	16560	16001.32	1.81	1545	17053	16806	16573	16326	16093	16690	16210	42	4940	1000	11590	10	1	4152100	662	-6.67	4.47	12	0.51	-2390.00	3569.00	84900	20230906	-81.22	15800	20240722	0.89	52800	-69.81	20240122	15800	0.89	20240722	84900	-81.22	20230906	15800	0.89	20240722	3.17	N	355390	1000	41 억	75308	N	N	10	N	N
63	20240722	111146	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	15910	-650	5	-3.93	298761200	18653	101.42	16400	16540	15800	21500	11600	16560	16016.79	1.81	239	17053	16806	16573	16326	16093	16690	16210	42	4940	1000	11590	10	1	4152100	661	-6.66	4.46	12	0.45	-2390.00	3569.00	84900	20230906	-81.26	15800	20240722	0.70	52800	-69.87	20240122	15800	0.70	20240722	84900	-81.26	20230906	15800	0.70	20240722	3.17	N	355390	1000	41 억	75308	N	N	10	N	N
64	20240722	101145	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	16070	-490	5	-2.96	258470070	16120	87.65	16400	16540	15800	21500	11600	16560	16034.12	1.81	765	17053	16806	16573	16326	16093	16690	16210	42	4940	1000	11590	10	1	4152100	667	-6.72	4.50	12	0.39	-2390.00	3569.00	84900	20230906	-81.07	15800	20240722	1.71	52800	-69.56	20240122	15800	1.71	20240722	84900	-81.07	20230906	15800	1.71	20240722	3.17	N	355390	1000	41 억	75308	N	N	10	N	N
65	20240722	091149	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	16360	-200	5	-1.21	52712030	3236	17.59	16400	16540	16160	21500	11600	16560	16289.26	1.81	1197	17053	16806	16573	16326	16093	16690	16210	42	4940	1000	11590	10	1	4152100	679	-6.85	4.58	12	0.08	-2390.00	3569.00	84900	20230906	-80.73	16160	20240722	1.24	52800	-69.02	20240122	16160	1.24	20240722	84900	-80.73	20230906	16160	1.24	20240722	3.17	N	355390	1000	41 억	75308	N	N	10	N	N
66	20240719	161117	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	16560	-20	5	-0.12	303609050	18375	56.57	16680	16820	16340	21550	11610	16580	16522.94	1.75	2400	17600	17090	16770	16260	15940	16930	16100	42	4970	1000	11600	10	1	4152100	688	-6.93	4.64	12	0.44	-2390.00	3569.00	84900	20230906	-80.49	16340	20240719	1.35	52800	-68.64	20240122	16340	1.35	20240719	84900	-80.49	20230906	16340	1.35	20240719	3.17	N	355390	1000	41 억	72553	N	N	10	N	N
67	20240719	151129	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	16650	70	2	0.42	287663220	17414	53.61	16680	16820	16340	21550	11610	16580	16519.08	1.75	2239	17600	17090	16770	16260	15940	16930	16100	42	4970	1000	11600	10	1	4152100	691	-6.97	4.67	12	0.42	-2390.00	3569.00	84900	20230906	-80.39	16340	20240719	1.90	52800	-68.47	20240122	16340	1.90	20240719	84900	-80.39	20230906	16340	1.90	20240719	3.17	N	355390	1000	41 억	72553	N	N	96	N	N
68	20240719	141131	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	16550	-30	5	-0.18	191523100	11642	35.84	16680	16680	16340	21550	11610	16580	16451.05	1.75	198	17600	17090	16770	16260	15940	16930	16100	42	4970	1000	11600	10	1	4152100	687	-6.92	4.64	12	0.28	-2390.00	3569.00	84900	20230906	-80.51	16340	20240719	1.29	52800	-68.66	20240122	16340	1.29	20240719	84900	-80.51	20230906	16340	1.29	20240719	3.17	N	355390	1000	41 억	72553	N	N	96	N	N
69	20240719	131122	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	16470	-110	5	-0.66	156938710	9533	29.35	16680	16680	16340	21550	11610	16580	16462.68	1.75	99	17600	17090	16770	16260	15940	16930	16100	42	4970	1000	11600	10	1	4152100	684	-6.89	4.61	12	0.23	-2390.00	3569.00	84900	20230906	-80.60	16340	20240719	0.80	52800	-68.81	20240122	16340	0.80	20240719	84900	-80.60	20230906	16340	0.80	20240719	3.17	N	355390	1000	41 억	72553	N	N	96	N	N
70	20240719	121121	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	16650	70	2	0.42	116729900	7085	21.81	16680	16680	16340	21550	11610	16580	16475.64	1.75	-457	17600	17090	16770	16260	15940	16930	16100	42	4970	1000	11600	10	1	4152100	691	-6.97	4.67	12	0.17	-2390.00	3569.00	84900	20230906	-80.39	16340	20240719	1.90	52800	-68.47	20240122	16340	1.90	20240719	84900	-80.39	20230906	16340	1.90	20240719	3.17	N	355390	1000	41 억	72553	N	N	96	N	N
71	20240719	111132	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	16470	-110	5	-0.66	96580460	5865	18.06	16680	16680	16340	21550	11610	16580	16467.26	1.75	-485	17600	17090	16770	16260	15940	16930	16100	42	4970	1000	11600	10	1	4152100	684	-6.89	4.61	12	0.14	-2390.00	3569.00	84900	20230906	-80.60	16340	20240719	0.80	52800	-68.81	20240122	16340	0.80	20240719	84900	-80.60	20230906	16340	0.80	20240719	3.17	N	355390	1000	41 억	72553	N	N	96	N	N
72	20240719	101119	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	16590	10	2	0.06	73041610	4438	13.66	16680	16680	16340	21550	11610	16580	16458.23	1.75	-462	17600	17090	16770	16260	15940	16930	16100	42	4970	1000	11600	10	1	4152100	689	-6.94	4.65	12	0.11	-2390.00	3569.00	84900	20230906	-80.46	16340	20240719	1.53	52800	-68.58	20240122	16340	1.53	20240719	84900	-80.46	20230906	16340	1.53	20240719	3.17	N	355390	1000	41 억	72553	N	N	96	N	N
73	20240719	091135	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	16500	-80	5	-0.48	22556180	1366	4.21	16680	16680	16500	21550	11610	16580	16512.58	1.75	-243	17600	17090	16770	16260	15940	16930	16100	42	4970	1000	11600	10	1	4152100	685	-6.90	4.62	12	0.03	-2390.00	3569.00	84900	20230906	-80.57	16450	20240718	0.30	52800	-68.75	20240122	16450	0.30	20240718	84900	-80.57	20230906	16450	0.30	20240718	3.17	N	355390	1000	41 억	72553	N	N	96	N	N
74	20240718	161110	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	16580	-820	5	-4.71	539233330	32383	167.22	17140	17280	16450	22600	12180	17400	16651.72	1.80	-2366	18133	17766	17543	17176	16953	17655	17065	42	5200	1000	12180	10	1	4152100	688	-6.94	4.65	12	0.78	-2390.00	3569.00	84900	20230906	-80.47	16450	20240718	0.79	52800	-68.60	20240122	16450	0.79	20240718	84900	-80.47	20230906	16450	0.79	20240718	3.15	N	355390	1000	41 억	74919	N	N	96	N	N
75	20240718	151121	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	16640	-760	5	-4.37	510803270	30669	158.37	17140	17280	16450	22600	12180	17400	16655.36	1.80	-1859	18133	17766	17543	17176	16953	17655	17065	42	5200	1000	12180	10	1	4152100	691	-6.96	4.66	12	0.74	-2390.00	3569.00	84900	20230906	-80.40	16450	20240718	1.16	52800	-68.48	20240122	16450	1.16	20240718	84900	-80.40	20230906	16450	1.16	20240718	3.15	N	355390	1000	41 억	74919	N	N	20	N	N
76	20240718	141113	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	16660	-740	5	-4.25	461447560	27697	143.03	17140	17280	16450	22600	12180	17400	16660.56	1.80	-2230	18133	17766	17543	17176	16953	17655	17065	42	5200	1000	12180	10	1	4152100	692	-6.97	4.67	12	0.67	-2390.00	3569.00	84900	20230906	-80.38	16450	20240718	1.28	52800	-68.45	20240122	16450	1.28	20240718	84900	-80.38	20230906	16450	1.28	20240718	3.15	N	355390	1000	41 억	74919	N	N	20	N	N
77	20240718	131113	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	16700	-700	5	-4.02	390536040	23433	121.01	17140	17280	16450	22600	12180	17400	16666.07	1.80	-2039	18133	17766	17543	17176	16953	17655	17065	42	5200	1000	12180	10	1	4152100	693	-6.99	4.68	12	0.56	-2390.00	3569.00	84900	20230906	-80.33	16450	20240718	1.52	52800	-68.37	20240122	16450	1.52	20240718	84900	-80.33	20230906	16450	1.52	20240718	3.15	N	355390	1000	41 억	74919	N	N	20	N	N
78	20240718	121113	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	16630	-770	5	-4.43	334335190	20057	103.57	17140	17280	16450	22600	12180	17400	16669.25	1.80	-1822	18133	17766	17543	17176	16953	17655	17065	42	5200	1000	12180	10	1	4152100	690	-6.96	4.66	12	0.48	-2390.00	3569.00	84900	20230906	-80.41	16450	20240718	1.09	52800	-68.50	20240122	16450	1.09	20240718	84900	-80.41	20230906	16450	1.09	20240718	3.15	N	355390	1000	41 억	74919	N	N	20	N	N
79	20240718	111121	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	16700	-700	5	-4.02	299892100	17988	92.89	17140	17280	16450	22600	12180	17400	16671.79	1.80	-1655	18133	17766	17543	17176	16953	17655	17065	42	5200	1000	12180	10	1	4152100	693	-6.99	4.68	12	0.43	-2390.00	3569.00	84900	20230906	-80.33	16450	20240718	1.52	52800	-68.37	20240122	16450	1.52	20240718	84900	-80.33	20230906	16450	1.52	20240718	3.15	N	355390	1000	41 억	74919	N	N	20	N	N
80	20240718	101122	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	16580	-820	5	-4.71	224096970	13460	69.51	17140	17280	16450	22600	12180	17400	16649.11	1.80	-676	18133	17766	17543	17176	16953	17655	17065	42	5200	1000	12180	10	1	4152100	688	-6.94	4.65	12	0.32	-2390.00	3569.00	84900	20230906	-80.47	16450	20240718	0.79	52800	-68.60	20240122	16450	0.79	20240718	84900	-80.47	20230906	16450	0.79	20240718	3.15	N	355390	1000	41 억	74919	N	N	20	N	N
81	20240718	091124	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	16700	-700	5	-4.02	61543860	3663	18.92	17140	17280	16600	22600	12180	17400	16801.49	1.80	-1354	18133	17766	17543	17176	16953	17655	17065	42	5200	1000	12180	10	1	4152100	693	-6.99	4.68	12	0.09	-2390.00	3569.00	84900	20230906	-80.33	16600	20240718	0.60	52800	-68.37	20240122	16600	0.60	20240718	84900	-80.33	20230906	16600	0.60	20240718	3.15	N	355390	1000	41 억	74919	N	N	20	N	N
82	20240717	161210	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	17400	-210	5	-1.19	338245140	19317	66.49	17740	17910	17320	22850	12330	17610	17510.23	1.87	-2862	18603	18106	17793	17296	16983	17950	17140	42	5240	1000	12320	10	1	4152100	722	-7.28	4.88	12	0.47	-2390.00	3569.00	84900	20230906	-79.51	16660	20240624	4.44	52800	-67.05	20240122	16660	4.44	20240624	84900	-79.51	20230906	16660	4.44	20240624	3.07	N	355390	1000	41 억	77762	N	N	20	N	N
83	20240717	151216	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	17340	-270	5	-1.53	331671240	18939	65.19	17740	17910	17320	22850	12330	17610	17512.61	1.87	-2708	18603	18106	17793	17296	16983	17950	17140	42	5240	1000	12320	10	1	4152100	720	-7.26	4.86	12	0.46	-2390.00	3569.00	84900	20230906	-79.58	16660	20240624	4.08	52800	-67.16	20240122	16660	4.08	20240624	84900	-79.58	20230906	16660	4.08	20240624	3.07	N	355390	1000	41 억	77762	N	N	13	N	N
84	20240717	141213	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	17510	-100	5	-0.57	240560090	13703	47.16	17740	17910	17410	22850	12330	17610	17555.29	1.87	-725	18603	18106	17793	17296	16983	17950	17140	42	5240	1000	12320	10	1	4152100	727	-7.33	4.91	12	0.33	-2390.00	3569.00	84900	20230906	-79.38	16660	20240624	5.10	52800	-66.84	20240122	16660	5.10	20240624	84900	-79.38	20230906	16660	5.10	20240624	3.07	N	355390	1000	41 억	77762	N	N	13	N	N
85	20240717	131211	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	17600	-10	5	-0.06	219098160	12478	42.95	17740	17910	17410	22850	12330	17610	17558.76	1.87	-776	18603	18106	17793	17296	16983	17950	17140	42	5240	1000	12320	10	1	4152100	731	-7.36	4.93	12	0.30	-2390.00	3569.00	84900	20230906	-79.27	16660	20240624	5.64	52800	-66.67	20240122	16660	5.64	20240624	84900	-79.27	20230906	16660	5.64	20240624	3.07	N	355390	1000	41 억	77762	N	N	13	N	N
86	20240717	121212	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	17640	30	2	0.17	207099050	11794	40.59	17740	17910	17410	22850	12330	17610	17559.70	1.87	-957	18603	18106	17793	17296	16983	17950	17140	42	5240	1000	12320	10	1	4152100	732	-7.38	4.94	12	0.28	-2390.00	3569.00	84900	20230906	-79.22	16660	20240624	5.88	52800	-66.59	20240122	16660	5.88	20240624	84900	-79.22	20230906	16660	5.88	20240624	3.07	N	355390	1000	41 억	77762	N	N	13	N	N
87	20240717	111215	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	17510	-100	5	-0.57	188617700	10742	36.97	17740	17910	17410	22850	12330	17610	17558.90	1.87	-1234	18603	18106	17793	17296	16983	17950	17140	42	5240	1000	12320	10	1	4152100	727	-7.33	4.91	12	0.26	-2390.00	3569.00	84900	20230906	-79.38	16660	20240624	5.10	52800	-66.84	20240122	16660	5.10	20240624	84900	-79.38	20230906	16660	5.10	20240624	3.07	N	355390	1000	41 억	77762	N	N	13	N	N
88	20240717	101218	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	17690	80	2	0.45	79335040	4495	15.47	17740	17910	17480	22850	12330	17610	17649.62	1.87	-602	18603	18106	17793	17296	16983	17950	17140	42	5240	1000	12320	10	1	4152100	735	-7.40	4.96	12	0.11	-2390.00	3569.00	84900	20230906	-79.16	16660	20240624	6.18	52800	-66.50	20240122	16660	6.18	20240624	84900	-79.16	20230906	16660	6.18	20240624	3.07	N	355390	1000	41 억	77762	N	N	13	N	N
89	20240717	090956	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	17530	-80	5	-0.45	23465420	1333	4.59	17740	17740	17530	22850	12330	17610	17603.47	1.87	-261	18603	18106	17793	17296	16983	17950	17140	42	5240	1000	12320	10	1	4152100	728	-7.33	4.91	12	0.03	-2390.00	3569.00	84900	20230906	-79.35	16660	20240624	5.22	52800	-66.80	20240122	16660	5.22	20240624	84900	-79.35	20230906	16660	5.22	20240624	3.07	N	355390	1000	41 억	77762	N	N	13	N	N
90	20240716	161215	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	17610	-630	5	-3.45	513609600	29050	85.14	18050	18290	17480	23700	12770	18240	17680.21	1.81	2230	19460	18850	18390	17780	17320	18620	17550	42	5460	1000	12760	10	1	4152100	731	-7.37	4.93	12	0.70	-2390.00	3569.00	84900	20230906	-79.26	16660	20240624	5.70	52800	-66.65	20240122	16660	5.70	20240624	84900	-79.26	20230906	16660	5.70	20240624	3.07	N	355390	1000	41 억	75355	N	N	13	N	N
91	20240716	151228	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	17670	-570	5	-3.12	504237950	28518	83.58	18050	18290	17480	23700	12770	18240	17681.39	1.81	2363	19460	18850	18390	17780	17320	18620	17550	42	5460	1000	12760	10	1	4152100	734	-7.39	4.95	12	0.69	-2390.00	3569.00	84900	20230906	-79.19	16660	20240624	6.06	52800	-66.53	20240122	16660	6.06	20240624	84900	-79.19	20230906	16660	6.06	20240624	3.07	N	355390	1000	41 억	75355	N	N	32	N	N
92	20240716	141222	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	17580	-660	5	-3.62	472027140	26689	78.22	18050	18290	17480	23700	12770	18240	17686.21	1.81	1137	19460	18850	18390	17780	17320	18620	17550	42	5460	1000	12760	10	1	4152100	730	-7.36	4.93	12	0.64	-2390.00	3569.00	84900	20230906	-79.29	16660	20240624	5.52	52800	-66.70	20240122	16660	5.52	20240624	84900	-79.29	20230906	16660	5.52	20240624	3.07	N	355390	1000	41 억	75355	N	N	32	N	N
93	20240716	131224	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	17580	-660	5	-3.62	415303280	23461	68.76	18050	18290	17480	23700	12770	18240	17701.86	1.81	-172	19460	18850	18390	17780	17320	18620	17550	42	5460	1000	12760	10	1	4152100	730	-7.36	4.93	12	0.57	-2390.00	3569.00	84900	20230906	-79.29	16660	20240624	5.52	52800	-66.70	20240122	16660	5.52	20240624	84900	-79.29	20230906	16660	5.52	20240624	3.07	N	355390	1000	41 억	75355	N	N	32	N	N
94	20240716	121220	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	17570	-670	5	-3.67	401944750	22702	66.54	18050	18290	17480	23700	12770	18240	17705.26	1.81	-257	19460	18850	18390	17780	17320	18620	17550	42	5460	1000	12760	10	1	4152100	730	-7.35	4.92	12	0.55	-2390.00	3569.00	84900	20230906	-79.31	16660	20240624	5.46	52800	-66.72	20240122	16660	5.46	20240624	84900	-79.31	20230906	16660	5.46	20240624	3.07	N	355390	1000	41 억	75355	N	N	32	N	N
95	20240716	111223	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	17570	-670	5	-3.67	338371850	19084	55.93	18050	18290	17480	23700	12770	18240	17730.66	1.81	-3366	19460	18850	18390	17780	17320	18620	17550	42	5460	1000	12760	10	1	4152100	730	-7.35	4.92	12	0.46	-2390.00	3569.00	84900	20230906	-79.31	16660	20240624	5.46	52800	-66.72	20240122	16660	5.46	20240624	84900	-79.31	20230906	16660	5.46	20240624	3.07	N	355390	1000	41 억	75355	N	N	32	N	N
96	20240716	101222	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	17630	-610	5	-3.34	211992590	11884	34.83	18050	18290	17600	23700	12770	18240	17838.49	1.81	-3852	19460	18850	18390	17780	17320	18620	17550	42	5460	1000	12760	10	1	4152100	732	-7.38	4.94	12	0.29	-2390.00	3569.00	84900	20230906	-79.23	16660	20240624	5.82	52800	-66.61	20240122	16660	5.82	20240624	84900	-79.23	20230906	16660	5.82	20240624	3.07	N	355390	1000	41 억	75355	N	N	32	N	N
97	20240716	091221	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	18190	-50	5	-0.27	42144500	2339	6.86	18050	18290	17930	23700	12770	18240	18018.17	1.81	750	19460	18850	18390	17780	17320	18620	17550	42	5460	1000	12760	10	1	4152100	755	-7.61	5.10	12	0.06	-2390.00	3569.00	84900	20230906	-78.57	16660	20240624	9.18	52800	-65.55	20240122	16660	9.18	20240624	84900	-78.57	20230906	16660	9.18	20240624	3.07	N	355390	1000	41 억	75355	N	N	32	N	N
98	20240715	161202	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	18240	-530	5	-2.82	607964520	33464	139.21	19000	19000	17930	24400	13140	18770	18167.42	2.01	-8000	19370	19070	18840	18540	18310	19220	18690	42	5630	1000	13130	10	1	4152100	757	-7.63	5.11	12	0.81	-2390.00	3569.00	84900	20230906	-78.52	16660	20240624	9.48	52800	-65.45	20240122	16660	9.48	20240624	84900	-78.52	20230906	16660	9.48	20240624	3.12	N	355390	1000	41 억	83317	N	N	32	N	N
99	20240715	151210	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	18110	-660	5	-3.52	564404010	31064	129.23	19000	19000	17930	24400	13140	18770	18169.07	2.01	-7958	19370	19070	18840	18540	18310	19220	18690	42	5630	1000	13130	10	1	4152100	752	-7.58	5.07	12	0.75	-2390.00	3569.00	84900	20230906	-78.67	16660	20240624	8.70	52800	-65.70	20240122	16660	8.70	20240624	84900	-78.67	20230906	16660	8.70	20240624	3.12	N	355390	1000	41 억	83317	N	N	125	N	N
100	20240715	141207	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	18030	-740	5	-3.94	507369030	27899	116.06	19000	19000	17930	24400	13140	18770	18185.92	2.01	-8763	19370	19070	18840	18540	18310	19220	18690	42	5630	1000	13130	10	1	4152100	749	-7.54	5.05	12	0.67	-2390.00	3569.00	84900	20230906	-78.76	16660	20240624	8.22	52800	-65.85	20240122	16660	8.22	20240624	84900	-78.76	20230906	16660	8.22	20240624	3.12	N	355390	1000	41 억	83317	N	N	125	N	N
101	20240715	131210	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	18150	-620	5	-3.30	379419280	20787	86.48	19000	19000	17960	24400	13140	18770	18252.72	2.01	-8351	19370	19070	18840	18540	18310	19220	18690	42	5630	1000	13130	10	1	4152100	754	-7.59	5.09	12	0.50	-2390.00	3569.00	84900	20230906	-78.62	16660	20240624	8.94	52800	-65.62	20240122	16660	8.94	20240624	84900	-78.62	20230906	16660	8.94	20240624	3.12	N	355390	1000	41 억	83317	N	N	125	N	N
102	20240715	121208	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	18190	-580	5	-3.09	352409970	19294	80.26	19000	19000	17960	24400	13140	18770	18265.26	2.01	-7905	19370	19070	18840	18540	18310	19220	18690	42	5630	1000	13130	10	1	4152100	755	-7.61	5.10	12	0.46	-2390.00	3569.00	84900	20230906	-78.57	16660	20240624	9.18	52800	-65.55	20240122	16660	9.18	20240624	84900	-78.57	20230906	16660	9.18	20240624	3.12	N	355390	1000	41 억	83317	N	N	125	N	N
103	20240715	111208	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	18090	-680	5	-3.62	306864170	16773	69.78	19000	19000	17970	24400	13140	18770	18295.13	2.01	-7170	19370	19070	18840	18540	18310	19220	18690	42	5630	1000	13130	10	1	4152100	751	-7.57	5.07	12	0.40	-2390.00	3569.00	84900	20230906	-78.69	16660	20240624	8.58	52800	-65.74	20240122	16660	8.58	20240624	84900	-78.69	20230906	16660	8.58	20240624	3.12	N	355390	1000	41 억	83317	N	N	125	N	N
104	20240715	101207	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	18380	-390	5	-2.08	210237590	11438	47.58	19000	19000	18240	24400	13140	18770	18380.63	2.01	-4821	19370	19070	18840	18540	18310	19220	18690	42	5630	1000	13130	10	1	4152100	763	-7.69	5.15	12	0.28	-2390.00	3569.00	84900	20230906	-78.35	16660	20240624	10.32	52800	-65.19	20240122	16660	10.32	20240624	84900	-78.35	20230906	16660	10.32	20240624	3.12	N	355390	1000	41 억	83317	N	N	125	N	N
105	20240715	091208	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	18500	-270	5	-1.44	35929820	1929	8.02	19000	19000	18480	24400	13140	18770	18626.14	2.01	-1072	19370	19070	18840	18540	18310	19220	18690	42	5630	1000	13130	10	1	4152100	768	-7.74	5.18	12	0.05	-2390.00	3569.00	84900	20230906	-78.21	16660	20240624	11.04	52800	-64.96	20240122	16660	11.04	20240624	84900	-78.21	20230906	16660	11.04	20240624	3.12	N	355390	1000	41 억	83317	N	N	125	N	N
106	20240712	161158	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	18770	-120	5	-0.64	452709630	24014	92.31	18710	19140	18610	24550	13230	18890	18851.91	2.02	-639	19190	19040	18900	18750	18610	19115	18825	42	5660	1000	13220	10	1	4152100	779	-7.85	5.26	12	0.58	-2390.00	3569.00	84900	20230906	-77.89	16660	20240624	12.67	52800	-64.45	20240122	16660	12.67	20240624	84900	-77.89	20230906	16660	12.67	20240624	3.11	N	355390	1000	41 억	83956	N	N	125	N	N
107	20240712	151206	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	18790	-100	5	-0.53	423415810	22454	86.32	18710	19140	18610	24550	13230	18890	18857.03	2.02	-265	19190	19040	18900	18750	18610	19115	18825	42	5660	1000	13220	10	1	4152100	780	-7.86	5.26	12	0.54	-2390.00	3569.00	84900	20230906	-77.87	16660	20240624	12.79	52800	-64.41	20240122	16660	12.79	20240624	84900	-77.87	20230906	16660	12.79	20240624	3.11	N	355390	1000	41 억	83956	N	N	0	N	N
108	20240712	141209	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	18790	-100	5	-0.53	377361490	19996	76.87	18710	19140	18610	24550	13230	18890	18871.85	2.02	-14	19190	19040	18900	18750	18610	19115	18825	42	5660	1000	13220	10	1	4152100	780	-7.86	5.26	12	0.48	-2390.00	3569.00	84900	20230906	-77.87	16660	20240624	12.79	52800	-64.41	20240122	16660	12.79	20240624	84900	-77.87	20230906	16660	12.79	20240624	3.11	N	355390	1000	41 억	83956	N	N	0	N	N
109	20240712	131203	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	18900	10	2	0.05	288125160	15270	58.70	18710	19140	18610	24550	13230	18890	18868.71	2.02	2785	19190	19040	18900	18750	18610	19115	18825	42	5660	1000	13220	10	1	4152100	785	-7.91	5.30	12	0.37	-2390.00	3569.00	84900	20230906	-77.74	16660	20240624	13.45	52800	-64.20	20240122	16660	13.45	20240624	84900	-77.74	20230906	16660	13.45	20240624	3.11	N	355390	1000	41 억	83956	N	N	0	N	N
110	20240712	121205	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	18890	0	3	0.00	263204070	13951	53.63	18710	19140	18610	24550	13230	18890	18866.32	2.02	3178	19190	19040	18900	18750	18610	19115	18825	42	5660	1000	13220	10	1	4152100	784	-7.90	5.29	12	0.34	-2390.00	3569.00	84900	20230906	-77.75	16660	20240624	13.39	52800	-64.22	20240122	16660	13.39	20240624	84900	-77.75	20230906	16660	13.39	20240624	3.11	N	355390	1000	41 억	83956	N	N	0	N	N
111	20240712	111201	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	19100	210	2	1.11	204089760	10829	41.63	18710	19100	18610	24550	13230	18890	18846.59	2.02	3649	19190	19040	18900	18750	18610	19115	18825	42	5660	1000	13220	10	1	4152100	793	-7.99	5.35	12	0.26	-2390.00	3569.00	84900	20230906	-77.50	16660	20240624	14.65	52800	-63.83	20240122	16660	14.65	20240624	84900	-77.50	20230906	16660	14.65	20240624	3.11	N	355390	1000	41 억	83956	N	N	0	N	N
112	20240712	101203	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	18700	-190	5	-1.01	102501770	5469	21.02	18710	18880	18610	24550	13230	18890	18742.32	2.02	1149	19190	19040	18900	18750	18610	19115	18825	42	5660	1000	13220	10	1	4152100	776	-7.82	5.24	12	0.13	-2390.00	3569.00	84900	20230906	-77.97	16660	20240624	12.24	52800	-64.58	20240122	16660	12.24	20240624	84900	-77.97	20230906	16660	12.24	20240624	3.11	N	355390	1000	41 억	83956	N	N	0	N	N
113	20240712	091200	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	18880	-10	5	-0.05	21269600	1133	4.36	18710	18880	18670	24550	13230	18890	18772.82	2.02	-343	19190	19040	18900	18750	18610	19115	18825	42	5660	1000	13220	10	1	4152100	784	-7.90	5.29	12	0.03	-2390.00	3569.00	84900	20230906	-77.76	16660	20240624	13.33	52800	-64.24	20240122	16660	13.33	20240624	84900	-77.76	20230906	16660	13.33	20240624	3.11	N	355390	1000	41 억	83956	N	N	0	N	N
114	20240711	161154	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	18890	110	2	0.59	487955090	25869	87.40	18790	19050	18760	24400	13150	18780	18862.47	1.88	5822	19580	19180	18840	18440	18100	19010	18270	42	5620	1000	13140	10	1	4152100	784	-7.90	5.29	12	0.62	-2390.00	3569.00	84900	20230906	-77.75	16660	20240624	13.39	52800	-64.22	20240122	16660	13.39	20240624	84900	-77.75	20230906	16660	13.39	20240624	3.17	N	355390	1000	41 억	78120	N	N	201	N	N
115	20240711	151202	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	18980	200	2	1.06	474138740	25138	84.93	18790	19050	18760	24400	13150	18780	18861.43	1.88	5751	19580	19180	18840	18440	18100	19010	18270	42	5620	1000	13140	10	1	4152100	788	-7.94	5.32	12	0.61	-2390.00	3569.00	84900	20230906	-77.64	16660	20240624	13.93	52800	-64.05	20240122	16660	13.93	20240624	84900	-77.64	20230906	16660	13.93	20240624	3.17	N	355390	1000	41 억	78120	N	N	201	N	N
116	20240711	141202	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	18820	40	2	0.21	392878880	20825	70.36	18790	19050	18760	24400	13150	18780	18865.73	1.88	5352	19580	19180	18840	18440	18100	19010	18270	42	5620	1000	13140	10	1	4152100	781	-7.87	5.27	12	0.50	-2390.00	3569.00	84900	20230906	-77.83	16660	20240624	12.97	52800	-64.36	20240122	16660	12.97	20240624	84900	-77.83	20230906	16660	12.97	20240624	3.17	N	355390	1000	41 억	78120	N	N	201	N	N
117	20240711	131200	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	18970	190	2	1.01	351903540	18652	63.02	18790	19050	18760	24400	13150	18780	18866.80	1.88	4787	19580	19180	18840	18440	18100	19010	18270	42	5620	1000	13140	10	1	4152100	788	-7.94	5.32	12	0.45	-2390.00	3569.00	84900	20230906	-77.66	16660	20240624	13.87	52800	-64.07	20240122	16660	13.87	20240624	84900	-77.66	20230906	16660	13.87	20240624	3.17	N	355390	1000	41 억	78120	N	N	201	N	N
118	20240711	121158	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	18870	90	2	0.48	243813330	12941	43.72	18790	18990	18760	24400	13150	18780	18840.38	1.88	2588	19580	19180	18840	18440	18100	19010	18270	42	5620	1000	13140	10	1	4152100	784	-7.90	5.29	12	0.31	-2390.00	3569.00	84900	20230906	-77.77	16660	20240624	13.27	52800	-64.26	20240122	16660	13.27	20240624	84900	-77.77	20230906	16660	13.27	20240624	3.17	N	355390	1000	41 억	78120	N	N	201	N	N
119	20240711	111156	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	18870	90	2	0.48	196349390	10419	35.20	18790	18990	18760	24400	13150	18780	18845.32	1.88	2422	19580	19180	18840	18440	18100	19010	18270	42	5620	1000	13140	10	1	4152100	784	-7.90	5.29	12	0.25	-2390.00	3569.00	84900	20230906	-77.77	16660	20240624	13.27	52800	-64.26	20240122	16660	13.27	20240624	84900	-77.77	20230906	16660	13.27	20240624	3.17	N	355390	1000	41 억	78120	N	N	201	N	N
120	20240711	101158	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	18850	70	2	0.37	133996270	7105	24.01	18790	18990	18760	24400	13150	18780	18859.43	1.88	678	19580	19180	18840	18440	18100	19010	18270	42	5620	1000	13140	10	1	4152100	783	-7.89	5.28	12	0.17	-2390.00	3569.00	84900	20230906	-77.80	16660	20240624	13.15	52800	-64.30	20240122	16660	13.15	20240624	84900	-77.80	20230906	16660	13.15	20240624	3.17	N	355390	1000	41 억	78120	N	N	201	N	N
121	20240711	091155	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	18960	180	2	0.96	18194180	968	3.27	18790	18990	18760	24400	13150	18780	18795.64	1.88	653	19580	19180	18840	18440	18100	19010	18270	42	5620	1000	13140	10	1	4152100	787	-7.93	5.31	12	0.02	-2390.00	3569.00	84900	20230906	-77.67	16660	20240624	13.81	52800	-64.09	20240122	16660	13.81	20240624	84900	-77.67	20230906	16660	13.81	20240624	3.17	N	355390	1000	41 억	78120	N	N	201	N	N
122	20240710	161149	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	18780	-220	5	-1.16	548310410	29323	98.57	18950	19240	18500	24700	13300	19000	18698.47	1.93	-2339	19746	19372	18936	18562	18126	19155	18345	42	5700	1000	13300	10	1	4152100	780	-7.86	5.26	12	0.71	-2390.00	3569.00	84900	20230906	-77.88	16660	20240624	12.73	52800	-64.43	20240122	16660	12.73	20240624	84900	-77.88	20230906	16660	12.73	20240624	3.25	N	355390	1000	41 억	80220	N	N	201	N	N
123	20240710	151154	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	18790	-210	5	-1.11	535393270	28636	96.27	18950	19240	18500	24700	13300	19000	18695.98	1.93	-2342	19746	19372	18936	18562	18126	19155	18345	42	5700	1000	13300	10	1	4152100	780	-7.86	5.26	12	0.69	-2390.00	3569.00	84900	20230906	-77.87	16660	20240624	12.79	52800	-64.41	20240122	16660	12.79	20240624	84900	-77.87	20230906	16660	12.79	20240624	3.25	N	355390	1000	41 억	80220	N	N	0	N	N
124	20240710	141154	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	18670	-330	5	-1.74	492325370	26330	88.51	18950	19240	18500	24700	13300	19000	18697.69	1.93	-3409	19746	19372	18936	18562	18126	19155	18345	42	5700	1000	13300	10	1	4152100	775	-7.81	5.23	12	0.63	-2390.00	3569.00	84900	20230906	-78.01	16660	20240624	12.06	52800	-64.64	20240122	16660	12.06	20240624	84900	-78.01	20230906	16660	12.06	20240624	3.25	N	355390	1000	41 억	80220	N	N	0	N	N
125	20240710	131154	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	18660	-340	5	-1.79	415638070	22213	74.67	18950	19240	18500	24700	13300	19000	18710.83	1.93	-4815	19746	19372	18936	18562	18126	19155	18345	42	5700	1000	13300	10	1	4152100	775	-7.81	5.23	12	0.53	-2390.00	3569.00	84900	20230906	-78.02	16660	20240624	12.00	52800	-64.66	20240122	16660	12.00	20240624	84900	-78.02	20230906	16660	12.00	20240624	3.25	N	355390	1000	41 억	80220	N	N	0	N	N
126	20240710	121151	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	18570	-430	5	-2.26	390824830	20881	70.20	18950	19240	18500	24700	13300	19000	18716.09	1.93	-4938	19746	19372	18936	18562	18126	19155	18345	42	5700	1000	13300	10	1	4152100	771	-7.77	5.20	12	0.50	-2390.00	3569.00	84900	20230906	-78.13	16660	20240624	11.46	52800	-64.83	20240122	16660	11.46	20240624	84900	-78.13	20230906	16660	11.46	20240624	3.25	N	355390	1000	41 억	80220	N	N	0	N	N
127	20240710	111153	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	18670	-330	5	-1.74	270781510	14418	48.47	18950	19240	18630	24700	13300	19000	18780.03	1.93	-2007	19746	19372	18936	18562	18126	19155	18345	42	5700	1000	13300	10	1	4152100	775	-7.81	5.23	12	0.35	-2390.00	3569.00	84900	20230906	-78.01	16660	20240624	12.06	52800	-64.64	20240122	16660	12.06	20240624	84900	-78.01	20230906	16660	12.06	20240624	3.25	N	355390	1000	41 억	80220	N	N	0	N	N
128	20240710	101148	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	18900	-100	5	-0.53	153705790	8157	27.42	18950	19240	18700	24700	13300	19000	18842.46	1.93	-1819	19746	19372	18936	18562	18126	19155	18345	42	5700	1000	13300	10	1	4152100	785	-7.91	5.30	12	0.20	-2390.00	3569.00	84900	20230906	-77.74	16660	20240624	13.45	52800	-64.20	20240122	16660	13.45	20240624	84900	-77.74	20230906	16660	13.45	20240624	3.25	N	355390	1000	41 억	80220	N	N	0	N	N
129	20240710	091154	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	19000	0	3	0.00	44962150	2367	7.96	18950	19240	18860	24700	13300	19000	18995.32	1.93	-672	19746	19372	18936	18562	18126	19155	18345	42	5700	1000	13300	10	1	4152100	789	-7.95	5.32	12	0.06	-2390.00	3569.00	84900	20230906	-77.62	16660	20240624	14.05	52800	-64.02	20240122	16660	14.05	20240624	84900	-77.62	20230906	16660	14.05	20240624	3.25	N	355390	1000	41 억	80220	N	N	0	N	N
130	20240709	161145	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	19000	-260	5	-1.35	553612980	29119	58.78	19210	19310	18500	25000	13490	19260	19012.15	1.90	1375	20340	19800	19150	18610	17960	20070	18880	42	5740	1000	13480	10	1	4152100	789	-7.95	5.32	12	0.70	-2390.00	3569.00	84900	20230906	-77.62	16660	20240624	14.05	52800	-64.02	20240122	16660	14.05	20240624	84900	-77.62	20230906	16660	14.05	20240624	3.11	N	355390	1000	41 억	78696	N	N	0	N	N
131	20240709	151153	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	19150	-110	5	-0.57	509064250	26779	54.06	19210	19310	18500	25000	13490	19260	19009.83	1.90	1541	20340	19800	19150	18610	17960	20070	18880	42	5740	1000	13480	10	1	4152100	795	-8.01	5.37	12	0.64	-2390.00	3569.00	84900	20230906	-77.44	16660	20240624	14.95	52800	-63.73	20240122	16660	14.95	20240624	84900	-77.44	20230906	16660	14.95	20240624	3.11	N	355390	1000	41 억	78696	N	N	0	N	N
132	20240709	141152	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	18970	-290	5	-1.51	447341340	23539	47.52	19210	19310	18500	25000	13490	19260	19004.26	1.90	1679	20340	19800	19150	18610	17960	20070	18880	42	5740	1000	13480	10	1	4152100	788	-7.94	5.32	12	0.57	-2390.00	3569.00	84900	20230906	-77.66	16660	20240624	13.87	52800	-64.07	20240122	16660	13.87	20240624	84900	-77.66	20230906	16660	13.87	20240624	3.11	N	355390	1000	41 억	78696	N	N	0	N	N
133	20240709	131156	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	19030	-230	5	-1.19	385985200	20314	41.01	19210	19310	18500	25000	13490	19260	19000.95	1.90	1944	20340	19800	19150	18610	17960	20070	18880	42	5740	1000	13480	10	1	4152100	790	-7.96	5.33	12	0.49	-2390.00	3569.00	84900	20230906	-77.59	16660	20240624	14.23	52800	-63.96	20240122	16660	14.23	20240624	84900	-77.59	20230906	16660	14.23	20240624	3.11	N	355390	1000	41 억	78696	N	N	0	N	N
134	20240709	121157	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	19120	-140	5	-0.73	349436310	18398	37.14	19210	19310	18500	25000	13490	19260	18993.17	1.90	2403	20340	19800	19150	18610	17960	20070	18880	42	5740	1000	13480	10	1	4152100	794	-8.00	5.36	12	0.44	-2390.00	3569.00	84900	20230906	-77.48	16660	20240624	14.77	52800	-63.79	20240122	16660	14.77	20240624	84900	-77.48	20230906	16660	14.77	20240624	3.11	N	355390	1000	41 억	78696	N	N	0	N	N
135	20240709	111158	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	19090	-170	5	-0.88	302530250	15931	32.16	19210	19310	18500	25000	13490	19260	18990.04	1.90	2690	20340	19800	19150	18610	17960	20070	18880	42	5740	1000	13480	10	1	4152100	793	-7.99	5.35	12	0.38	-2390.00	3569.00	84900	20230906	-77.51	16660	20240624	14.59	52800	-63.84	20240122	16660	14.59	20240624	84900	-77.51	20230906	16660	14.59	20240624	3.11	N	355390	1000	41 억	78696	N	N	0	N	N
136	20240709	101153	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	19190	-70	5	-0.36	267403260	14082	28.43	19210	19310	18500	25000	13490	19260	18989.01	1.90	3136	20340	19800	19150	18610	17960	20070	18880	42	5740	1000	13480	10	1	4152100	797	-8.03	5.38	12	0.34	-2390.00	3569.00	84900	20230906	-77.40	16660	20240624	15.19	52800	-63.66	20240122	16660	15.19	20240624	84900	-77.40	20230906	16660	15.19	20240624	3.11	N	355390	1000	41 억	78696	N	N	0	N	N
137	20240709	091150	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	19220	-40	5	-0.21	54351910	2858	5.77	19210	19310	18500	25000	13490	19260	19017.46	1.90	623	20340	19800	19150	18610	17960	20070	18880	42	5740	1000	13480	10	1	4152100	798	-8.04	5.39	12	0.07	-2390.00	3569.00	84900	20230906	-77.36	16660	20240624	15.37	52800	-63.60	20240122	16660	15.37	20240624	84900	-77.36	20230906	16660	15.37	20240624	3.11	N	355390	1000	41 억	78696	N	N	0	N	N
138	20240708	161143	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	19260	260	2	1.37	935472600	48945	43.68	19010	19690	18500	24700	13300	19000	19112.73	1.83	2840	20313	19656	18833	18176	17353	19985	18505	42	5700	1000	13300	10	1	4152100	800	-8.06	5.40	12	1.18	-2390.00	3569.00	84900	20230906	-77.31	16660	20240624	15.61	52800	-63.52	20240122	16660	15.61	20240624	84900	-77.31	20230906	16660	15.61	20240624	3.12	N	355390	1000	41 억	76020	N	N	4	N	N
139	20240708	151145	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	19280	280	2	1.47	923586450	48327	43.13	19010	19690	18500	24700	13300	19000	19111.19	1.83	2866	20313	19656	18833	18176	17353	19985	18505	42	5700	1000	13300	10	1	4152100	801	-8.07	5.40	12	1.16	-2390.00	3569.00	84900	20230906	-77.29	16660	20240624	15.73	52800	-63.48	20240122	16660	15.73	20240624	84900	-77.29	20230906	16660	15.73	20240624	3.12	N	355390	1000	41 억	76020	N	N	4	N	N
140	20240708	141148	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	19180	180	2	0.95	816803900	42755	38.16	19010	19690	18500	24700	13300	19000	19104.29	1.83	5071	20313	19656	18833	18176	17353	19985	18505	42	5700	1000	13300	10	1	4152100	796	-8.03	5.37	12	1.03	-2390.00	3569.00	84900	20230906	-77.41	16660	20240624	15.13	52800	-63.67	20240122	16660	15.13	20240624	84900	-77.41	20230906	16660	15.13	20240624	3.12	N	355390	1000	41 억	76020	N	N	4	N	N
141	20240708	131143	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	19180	180	2	0.95	791988240	41462	37.01	19010	19690	18500	24700	13300	19000	19101.54	1.83	5683	20313	19656	18833	18176	17353	19985	18505	42	5700	1000	13300	10	1	4152100	796	-8.03	5.37	12	1.00	-2390.00	3569.00	84900	20230906	-77.41	16660	20240624	15.13	52800	-63.67	20240122	16660	15.13	20240624	84900	-77.41	20230906	16660	15.13	20240624	3.12	N	355390	1000	41 억	76020	N	N	4	N	N
142	20240708	121145	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	19400	400	2	2.11	744001350	38968	34.78	19010	19690	18500	24700	13300	19000	19092.62	1.83	6352	20313	19656	18833	18176	17353	19985	18505	42	5700	1000	13300	10	1	4152100	806	-8.12	5.44	12	0.94	-2390.00	3569.00	84900	20230906	-77.15	16660	20240624	16.45	52800	-63.26	20240122	16660	16.45	20240624	84900	-77.15	20230906	16660	16.45	20240624	3.12	N	355390	1000	41 억	76020	N	N	4	N	N
143	20240708	111142	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	19370	370	2	1.95	698428240	36614	32.68	19010	19690	18500	24700	13300	19000	19075.44	1.83	6643	20313	19656	18833	18176	17353	19985	18505	42	5700	1000	13300	10	1	4152100	804	-8.10	5.43	12	0.88	-2390.00	3569.00	84900	20230906	-77.18	16660	20240624	16.27	52800	-63.31	20240122	16660	16.27	20240624	84900	-77.18	20230906	16660	16.27	20240624	3.12	N	355390	1000	41 억	76020	N	N	4	N	N
144	20240708	101142	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	19170	170	2	0.89	479660030	25359	22.63	19010	19330	18500	24700	13300	19000	18914.78	1.83	7174	20313	19656	18833	18176	17353	19985	18505	42	5700	1000	13300	10	1	4152100	796	-8.02	5.37	12	0.61	-2390.00	3569.00	84900	20230906	-77.42	16660	20240624	15.07	52800	-63.69	20240122	16660	15.07	20240624	84900	-77.42	20230906	16660	15.07	20240624	3.12	N	355390	1000	41 억	76020	N	N	4	N	N
145	20240708	091142	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	18610	-390	5	-2.05	74519980	3983	3.55	19010	19040	18500	24700	13300	19000	18709.51	1.83	-412	20313	19656	18833	18176	17353	19985	18505	42	5700	1000	13300	10	1	4152100	773	-7.79	5.21	12	0.10	-2390.00	3569.00	84900	20230906	-78.08	16660	20240624	11.70	52800	-64.75	20240122	16660	11.70	20240624	84900	-78.08	20230906	16660	11.70	20240624	3.12	N	355390	1000	41 억	76020	N	N	4	N	N
146	20240705	161136	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	19000	1000	2	5.56	2117019360	111791	389.16	18010	19490	18010	23400	12600	18000	18937.22	1.42	17478	18793	18396	17903	17506	17013	18595	17705	42	5400	1000	12600	10	1	4152100	789	-7.95	5.32	12	2.69	-2390.00	3569.00	84900	20230906	-77.62	16660	20240624	14.05	52800	-64.02	20240122	16660	14.05	20240624	84900	-77.62	20230906	16660	14.05	20240624	3.06	N	355390	1000	41 억	58950	N	N	4	N	N
147	20240705	151140	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	19110	1110	2	6.17	2024676940	106922	372.21	18010	19490	18010	23400	12600	18000	18936.02	1.42	17678	18793	18396	17903	17506	17013	18595	17705	42	5400	1000	12600	10	1	4152100	793	-8.00	5.35	12	2.58	-2390.00	3569.00	84900	20230906	-77.49	16660	20240624	14.71	52800	-63.81	20240122	16660	14.71	20240624	84900	-77.49	20230906	16660	14.71	20240624	3.06	N	355390	1000	41 억	58950	N	N	0	N	N
148	20240705	141142	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	19070	1070	2	5.94	1905515440	100670	350.45	18010	19490	18010	23400	12600	18000	18928.33	1.42	17905	18793	18396	17903	17506	17013	18595	17705	42	5400	1000	12600	10	1	4152100	792	-7.98	5.34	12	2.42	-2390.00	3569.00	84900	20230906	-77.54	16660	20240624	14.47	52800	-63.88	20240122	16660	14.47	20240624	84900	-77.54	20230906	16660	14.47	20240624	3.06	N	355390	1000	41 억	58950	N	N	0	N	N
149	20240705	131139	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	19090	1090	2	6.06	1750979950	92533	322.12	18010	19490	18010	23400	12600	18000	18922.76	1.42	18870	18793	18396	17903	17506	17013	18595	17705	42	5400	1000	12600	10	1	4152100	793	-7.99	5.35	12	2.23	-2390.00	3569.00	84900	20230906	-77.51	16660	20240624	14.59	52800	-63.84	20240122	16660	14.59	20240624	84900	-77.51	20230906	16660	14.59	20240624	3.06	N	355390	1000	41 억	58950	N	N	0	N	N
150	20240705	121140	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	18880	880	2	4.89	1346022210	71428	248.65	18010	19300	18010	23400	12600	18000	18844.46	1.42	13321	18793	18396	17903	17506	17013	18595	17705	42	5400	1000	12600	10	1	4152100	784	-7.90	5.29	12	1.72	-2390.00	3569.00	84900	20230906	-77.76	16660	20240624	13.33	52800	-64.24	20240122	16660	13.33	20240624	84900	-77.76	20230906	16660	13.33	20240624	3.06	N	355390	1000	41 억	58950	N	N	0	N	N
151	20240705	111136	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	18880	880	2	4.89	1258245440	66780	232.47	18010	19300	18010	23400	12600	18000	18841.65	1.42	12035	18793	18396	17903	17506	17013	18595	17705	42	5400	1000	12600	10	1	4152100	784	-7.90	5.29	12	1.61	-2390.00	3569.00	84900	20230906	-77.76	16660	20240624	13.33	52800	-64.24	20240122	16660	13.33	20240624	84900	-77.76	20230906	16660	13.33	20240624	3.06	N	355390	1000	41 억	58950	N	N	0	N	N
152	20240705	101136	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	19000	1000	2	5.56	1052960270	55951	194.77	18010	19300	18010	23400	12600	18000	18819.33	1.42	10331	18793	18396	17903	17506	17013	18595	17705	42	5400	1000	12600	10	1	4152100	789	-7.95	5.32	12	1.35	-2390.00	3569.00	84900	20230906	-77.62	16660	20240624	14.05	52800	-64.02	20240122	16660	14.05	20240624	84900	-77.62	20230906	16660	14.05	20240624	3.06	N	355390	1000	41 억	58950	N	N	0	N	N
153	20240705	091139	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	18440	440	2	2.44	176273280	9586	33.37	18010	18600	18010	23400	12600	18000	18388.62	1.42	5354	18793	18396	17903	17506	17013	18595	17705	42	5400	1000	12600	10	1	4152100	766	-7.72	5.17	12	0.23	-2390.00	3569.00	84900	20230906	-78.28	16660	20240624	10.68	52800	-65.08	20240122	16660	10.68	20240624	84900	-78.28	20230906	16660	10.68	20240624	3.06	N	355390	1000	41 억	58950	N	N	0	N	N
154	20240704	161132	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	18000	450	2	2.56	514394920	28626	93.06	17410	18300	17410	22800	12290	17550	17969.50	1.28	6027	18336	17942	17666	17272	16996	18140	17470	42	5250	1000	12280	10	1	4152100	747	-7.53	5.04	12	0.69	-2390.00	3569.00	84900	20230906	-78.80	16660	20240624	8.04	52800	-65.91	20240122	16660	8.04	20240624	84900	-78.80	20230906	16660	8.04	20240624	3.04	N	355390	1000	41 억	53311	N	N	0	N	N
155	20240704	151137	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	18030	480	2	2.74	499203300	27782	90.32	17410	18300	17410	22800	12290	17550	17968.59	1.28	6030	18336	17942	17666	17272	16996	18140	17470	42	5250	1000	12280	10	1	4152100	749	-7.54	5.05	12	0.67	-2390.00	3569.00	84900	20230906	-78.76	16660	20240624	8.22	52800	-65.85	20240122	16660	8.22	20240624	84900	-78.76	20230906	16660	8.22	20240624	3.04	N	355390	1000	41 억	53311	N	N	0	N	N
156	20240704	141136	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	17950	400	2	2.28	426029120	23708	77.07	17410	18300	17410	22800	12290	17550	17969.85	1.28	6315	18336	17942	17666	17272	16996	18140	17470	42	5250	1000	12280	10	1	4152100	745	-7.51	5.03	12	0.57	-2390.00	3569.00	84900	20230906	-78.86	16660	20240624	7.74	52800	-66.00	20240122	16660	7.74	20240624	84900	-78.86	20230906	16660	7.74	20240624	3.04	N	355390	1000	41 억	53311	N	N	0	N	N
157	20240704	131135	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	17850	300	2	1.71	366904660	20402	66.33	17410	18300	17410	22800	12290	17550	17983.76	1.28	6043	18336	17942	17666	17272	16996	18140	17470	42	5250	1000	12280	10	1	4152100	741	-7.47	5.00	12	0.49	-2390.00	3569.00	84900	20230906	-78.98	16660	20240624	7.14	52800	-66.19	20240122	16660	7.14	20240624	84900	-78.98	20230906	16660	7.14	20240624	3.04	N	355390	1000	41 억	53311	N	N	0	N	N
158	20240704	121135	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	17820	270	2	1.54	356885580	19840	64.50	17410	18300	17410	22800	12290	17550	17988.18	1.28	6062	18336	17942	17666	17272	16996	18140	17470	42	5250	1000	12280	10	1	4152100	740	-7.46	4.99	12	0.48	-2390.00	3569.00	84900	20230906	-79.01	16660	20240624	6.96	52800	-66.25	20240122	16660	6.96	20240624	84900	-79.01	20230906	16660	6.96	20240624	3.04	N	355390	1000	41 억	53311	N	N	0	N	N
159	20240704	111133	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	18040	490	2	2.79	239547330	13306	43.26	17410	18300	17410	22800	12290	17550	18002.96	1.28	4729	18336	17942	17666	17272	16996	18140	17470	42	5250	1000	12280	10	1	4152100	749	-7.55	5.05	12	0.32	-2390.00	3569.00	84900	20230906	-78.75	16660	20240624	8.28	52800	-65.83	20240122	16660	8.28	20240624	84900	-78.75	20230906	16660	8.28	20240624	3.04	N	355390	1000	41 억	53311	N	N	0	N	N
160	20240704	101134	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	18050	500	2	2.85	207596880	11533	37.49	17410	18300	17410	22800	12290	17550	18000.25	1.28	4740	18336	17942	17666	17272	16996	18140	17470	42	5250	1000	12280	10	1	4152100	749	-7.55	5.06	12	0.28	-2390.00	3569.00	84900	20230906	-78.74	16660	20240624	8.34	52800	-65.81	20240122	16660	8.34	20240624	84900	-78.74	20230906	16660	8.34	20240624	3.04	N	355390	1000	41 억	53311	N	N	0	N	N
161	20240704	091136	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	17970	420	2	2.39	40237620	2254	7.33	17410	18300	17410	22800	12290	17550	17851.65	1.28	1067	18336	17942	17666	17272	16996	18140	17470	42	5250	1000	12280	10	1	4152100	746	-7.52	5.04	12	0.05	-2390.00	3569.00	84900	20230906	-78.83	16660	20240624	7.86	52800	-65.97	20240122	16660	7.86	20240624	84900	-78.83	20230906	16660	7.86	20240624	3.04	N	355390	1000	41 억	53311	N	N	0	N	N
162	20240703	161129	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	17550	70	2	0.40	539187310	30412	95.63	17500	18060	17390	22700	12240	17480	17729.77	1.20	3439	18526	18002	17696	17172	16866	17850	17020	42	5220	1000	12230	10	1	4152100	729	-7.34	4.92	12	0.73	-2390.00	3569.00	84900	20230906	-79.33	16660	20240624	5.34	52800	-66.76	20240122	16660	5.34	20240624	84900	-79.33	20230906	16660	5.34	20240624	3.03	N	355390	1000	41 억	49877	N	N	0	N	N
163	20240703	151133	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	17630	150	2	0.86	485838140	27373	86.07	17500	18060	17390	22700	12240	17480	17748.81	1.20	2679	18526	18002	17696	17172	16866	17850	17020	42	5220	1000	12230	10	1	4152100	732	-7.38	4.94	12	0.66	-2390.00	3569.00	84900	20230906	-79.23	16660	20240624	5.82	52800	-66.61	20240122	16660	5.82	20240624	84900	-79.23	20230906	16660	5.82	20240624	3.03	N	355390	1000	41 억	49877	N	N	0	N	N
164	20240703	141133	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	17550	70	2	0.40	431312820	24269	76.31	17500	18060	17390	22700	12240	17480	17772.17	1.20	3179	18526	18002	17696	17172	16866	17850	17020	42	5220	1000	12230	10	1	4152100	729	-7.34	4.92	12	0.58	-2390.00	3569.00	84900	20230906	-79.33	16660	20240624	5.34	52800	-66.76	20240122	16660	5.34	20240624	84900	-79.33	20230906	16660	5.34	20240624	3.03	N	355390	1000	41 억	49877	N	N	0	N	N
165	20240703	131132	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	17600	120	2	0.69	406188690	22838	71.81	17500	18060	17390	22700	12240	17480	17785.65	1.20	3873	18526	18002	17696	17172	16866	17850	17020	42	5220	1000	12230	10	1	4152100	731	-7.36	4.93	12	0.55	-2390.00	3569.00	84900	20230906	-79.27	16660	20240624	5.64	52800	-66.67	20240122	16660	5.64	20240624	84900	-79.27	20230906	16660	5.64	20240624	3.03	N	355390	1000	41 억	49877	N	N	0	N	N
166	20240703	121132	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	17710	230	2	1.32	351873120	19768	62.16	17500	18060	17390	22700	12240	17480	17800.14	1.20	3925	18526	18002	17696	17172	16866	17850	17020	42	5220	1000	12230	10	1	4152100	735	-7.41	4.96	12	0.48	-2390.00	3569.00	84900	20230906	-79.14	16660	20240624	6.30	52800	-66.46	20240122	16660	6.30	20240624	84900	-79.14	20230906	16660	6.30	20240624	3.03	N	355390	1000	41 억	49877	N	N	0	N	N
167	20240703	111134	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	17760	280	2	1.60	317879870	17854	56.14	17500	18060	17390	22700	12240	17480	17804.41	1.20	3255	18526	18002	17696	17172	16866	17850	17020	42	5220	1000	12230	10	1	4152100	737	-7.43	4.98	12	0.43	-2390.00	3569.00	84900	20230906	-79.08	16660	20240624	6.60	52800	-66.36	20240122	16660	6.60	20240624	84900	-79.08	20230906	16660	6.60	20240624	3.03	N	355390	1000	41 억	49877	N	N	0	N	N
168	20240703	101134	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	17860	380	2	2.17	222117620	12456	39.17	17500	18060	17390	22700	12240	17480	17832.18	1.20	3512	18526	18002	17696	17172	16866	17850	17020	42	5220	1000	12230	10	1	4152100	742	-7.47	5.00	12	0.30	-2390.00	3569.00	84900	20230906	-78.96	16660	20240624	7.20	52800	-66.17	20240122	16660	7.20	20240624	84900	-78.96	20230906	16660	7.20	20240624	3.03	N	355390	1000	41 억	49877	N	N	0	N	N
169	20240703	091131	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	17840	360	2	2.06	43401420	2457	7.73	17500	17840	17390	22700	12240	17480	17664.40	1.20	1088	18526	18002	17696	17172	16866	17850	17020	42	5220	1000	12230	10	1	4152100	741	-7.46	5.00	12	0.06	-2390.00	3569.00	84900	20230906	-78.99	16660	20240624	7.08	52800	-66.21	20240122	16660	7.08	20240624	84900	-78.99	20230906	16660	7.08	20240624	3.03	N	355390	1000	41 억	49877	N	N	0	N	N
170	20240702	161127	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	17480	-740	5	-4.06	562325250	31752	141.08	18220	18220	17390	23650	12760	18220	17710.00	1.09	4737	18840	18530	18290	17980	17740	18410	17860	42	5430	1000	12750	10	1	4152100	726	-7.31	4.90	12	0.76	-2390.00	3569.00	84900	20230906	-79.41	16660	20240624	4.92	52800	-66.89	20240122	16660	4.92	20240624	84900	-79.41	20230906	16660	4.92	20240624	3.13	N	355390	1000	41 억	45093	N	N	0	N	N
171	20240702	151129	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	17490	-730	5	-4.01	536266860	30259	134.44	18220	18220	17390	23650	12760	18220	17722.56	1.09	4919	18840	18530	18290	17980	17740	18410	17860	42	5430	1000	12750	10	1	4152100	726	-7.32	4.90	12	0.73	-2390.00	3569.00	84900	20230906	-79.40	16660	20240624	4.98	52800	-66.88	20240122	16660	4.98	20240624	84900	-79.40	20230906	16660	4.98	20240624	3.13	N	355390	1000	41 억	45093	N	N	0	N	N
172	20240702	141130	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	17480	-740	5	-4.06	474120970	26700	118.63	18220	18220	17480	23650	12760	18220	17757.34	1.09	4106	18840	18530	18290	17980	17740	18410	17860	42	5430	1000	12750	10	1	4152100	726	-7.31	4.90	12	0.64	-2390.00	3569.00	84900	20230906	-79.41	16660	20240624	4.92	52800	-66.89	20240122	16660	4.92	20240624	84900	-79.41	20230906	16660	4.92	20240624	3.13	N	355390	1000	41 억	45093	N	N	0	N	N
173	20240702	131130	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	17540	-680	5	-3.73	441036140	24812	110.24	18220	18220	17540	23650	12760	18220	17775.11	1.09	4332	18840	18530	18290	17980	17740	18410	17860	42	5430	1000	12750	10	1	4152100	728	-7.34	4.91	12	0.60	-2390.00	3569.00	84900	20230906	-79.34	16660	20240624	5.28	52800	-66.78	20240122	16660	5.28	20240624	84900	-79.34	20230906	16660	5.28	20240624	3.13	N	355390	1000	41 억	45093	N	N	0	N	N
174	20240702	121130	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	17700	-520	5	-2.85	357542400	20068	89.16	18220	18220	17570	23650	12760	18220	17816.54	1.09	4583	18840	18530	18290	17980	17740	18410	17860	42	5430	1000	12750	10	1	4152100	735	-7.41	4.96	12	0.48	-2390.00	3569.00	84900	20230906	-79.15	16660	20240624	6.24	52800	-66.48	20240122	16660	6.24	20240624	84900	-79.15	20230906	16660	6.24	20240624	3.13	N	355390	1000	41 억	45093	N	N	0	N	N
175	20240702	111129	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	17870	-350	5	-1.92	282584630	15834	70.35	18220	18220	17570	23650	12760	18220	17846.70	1.09	3178	18840	18530	18290	17980	17740	18410	17860	42	5430	1000	12750	10	1	4152100	742	-7.48	5.01	12	0.38	-2390.00	3569.00	84900	20230906	-78.95	16660	20240624	7.26	52800	-66.16	20240122	16660	7.26	20240624	84900	-78.95	20230906	16660	7.26	20240624	3.13	N	355390	1000	41 억	45093	N	N	0	N	N
176	20240702	101128	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	17730	-490	5	-2.69	237540120	13292	59.06	18220	18220	17570	23650	12760	18220	17870.91	1.09	2334	18840	18530	18290	17980	17740	18410	17860	42	5430	1000	12750	10	1	4152100	736	-7.42	4.97	12	0.32	-2390.00	3569.00	84900	20230906	-79.12	16660	20240624	6.42	52800	-66.42	20240122	16660	6.42	20240624	84900	-79.12	20230906	16660	6.42	20240624	3.13	N	355390	1000	41 억	45093	N	N	0	N	N
177	20240702	091130	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	18040	-180	5	-0.99	39524780	2183	9.70	18220	18220	17950	23650	12760	18220	18105.72	1.09	-487	18840	18530	18290	17980	17740	18410	17860	42	5430	1000	12750	10	1	4152100	749	-7.55	5.05	12	0.05	-2390.00	3569.00	84900	20230906	-78.75	16660	20240624	8.28	52800	-65.83	20240122	16660	8.28	20240624	84900	-78.75	20230906	16660	8.28	20240624	3.13	N	355390	1000	41 억	45093	N	N	0	N	N
178	20240701	161124	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	18220	-280	5	-1.51	409081900	22463	42.57	18300	18600	18050	24050	12950	18500	18211.27	1.20	-4492	20166	19332	18166	17332	16166	19750	17750	42	5550	1000	12950	10	1	4152100	757	-7.62	5.11	12	0.54	-2390.00	3569.00	84900	20230906	-78.54	16660	20240624	9.36	52800	-65.49	20240122	16660	9.36	20240624	84900	-78.54	20230906	16660	9.36	20240624	3.17	N	355390	1000	41 억	49621	N	N	0	N	N
179	20240701	151128	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	18180	-320	5	-1.73	396038170	21746	41.22	18300	18600	18050	24050	12950	18500	18211.91	1.20	-4377	20166	19332	18166	17332	16166	19750	17750	42	5550	1000	12950	10	1	4152100	755	-7.61	5.09	12	0.52	-2390.00	3569.00	84900	20230906	-78.59	16660	20240624	9.12	52800	-65.57	20240122	16660	9.12	20240624	84900	-78.59	20230906	16660	9.12	20240624	3.17	N	355390	1000	41 억	49621	N	N	0	N	N
180	20240701	141126	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	18290	-210	5	-1.14	354065160	19444	36.85	18300	18600	18050	24050	12950	18500	18209.38	1.20	-3334	20166	19332	18166	17332	16166	19750	17750	42	5550	1000	12950	10	1	4152100	759	-7.65	5.12	12	0.47	-2390.00	3569.00	84900	20230906	-78.46	16660	20240624	9.78	52800	-65.36	20240122	16660	9.78	20240624	84900	-78.46	20230906	16660	9.78	20240624	3.17	N	355390	1000	41 억	49621	N	N	0	N	N
181	20240701	131126	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	18350	-150	5	-0.81	324759930	17843	33.82	18300	18600	18050	24050	12950	18500	18200.85	1.20	-3229	20166	19332	18166	17332	16166	19750	17750	42	5550	1000	12950	10	1	4152100	762	-7.68	5.14	12	0.43	-2390.00	3569.00	84900	20230906	-78.39	16660	20240624	10.14	52800	-65.25	20240122	16660	10.14	20240624	84900	-78.39	20230906	16660	10.14	20240624	3.17	N	355390	1000	41 억	49621	N	N	0	N	N
182	20240701	121126	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	18230	-270	5	-1.46	296857380	16317	30.93	18300	18600	18050	24050	12950	18500	18193.00	1.20	-2908	20166	19332	18166	17332	16166	19750	17750	42	5550	1000	12950	10	1	4152100	757	-7.63	5.11	12	0.39	-2390.00	3569.00	84900	20230906	-78.53	16660	20240624	9.42	52800	-65.47	20240122	16660	9.42	20240624	84900	-78.53	20230906	16660	9.42	20240624	3.17	N	355390	1000	41 억	49621	N	N	0	N	N
183	20240701	111123	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	18180	-320	5	-1.73	231172080	12699	24.07	18300	18600	18050	24050	12950	18500	18203.80	1.20	-1830	20166	19332	18166	17332	16166	19750	17750	42	5550	1000	12950	10	1	4152100	755	-7.61	5.09	12	0.31	-2390.00	3569.00	84900	20230906	-78.59	16660	20240624	9.12	52800	-65.57	20240122	16660	9.12	20240624	84900	-78.59	20230906	16660	9.12	20240624	3.17	N	355390	1000	41 억	49621	N	N	0	N	N
184	20240701	101121	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	18180	-320	5	-1.73	145107250	7954	15.08	18300	18600	18140	24050	12950	18500	18243.08	1.20	-1544	20166	19332	18166	17332	16166	19750	17750	42	5550	1000	12950	10	1	4152100	755	-7.61	5.09	12	0.19	-2390.00	3569.00	84900	20230906	-78.59	16660	20240624	9.12	52800	-65.57	20240122	16660	9.12	20240624	84900	-78.59	20230906	16660	9.12	20240624	3.17	N	355390	1000	41 억	49621	N	N	0	N	N
185	20240701	091120	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	18230	-270	5	-1.46	44139930	2409	4.57	18300	18600	18220	24050	12950	18500	18322.41	1.20	-1263	20166	19332	18166	17332	16166	19750	17750	42	5550	1000	12950	10	1	4152100	757	-7.63	5.11	12	0.06	-2390.00	3569.00	84900	20230906	-78.53	16660	20240624	9.42	52800	-65.47	20240122	16660	9.42	20240624	84900	-78.53	20230906	16660	9.42	20240624	3.17	N	355390	1000	41 억	49621	N	N	0	N	N

82 KiB Raw Blame History

82 KiB

Raw Blame History