KissMeData/402030/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	161255	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	16200	120	2	0.75	306785210	19349	135.89	15920	16200	15680	20900	11260	16080	15854.71	0.47	8291	16840	16460	16130	15750	15420	16295	15585	57	4820	500	11250	10	1	11421688	1850	-18.75	5.89	12	0.17	-864.00	2751.00	48450	20230808	-66.56	15680	20240731	3.32	42000	-61.43	20240122	15680	3.32	20240731	96900	-83.28	20230808	15680	3.32	20240731	0.50	N	402030	500	57 억	53158	N	N	6	N	N
3	20240731	151313	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	16060	-20	5	-0.12	282618080	17853	125.38	15920	16100	15680	20900	11260	16080	15830.29	0.47	7499	16840	16460	16130	15750	15420	16295	15585	57	4820	500	11250	10	1	11421688	1834	-18.59	5.84	12	0.16	-864.00	2751.00	48450	20230808	-66.85	15680	20240731	2.42	42000	-61.76	20240122	15680	2.42	20240731	96900	-83.43	20230808	15680	2.42	20240731	0.50	N	402030	500	57 억	53158	N	N	1	N	N
4	20240731	141313	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	15740	-340	5	-2.11	231361290	14644	102.84	15920	16090	15680	20900	11260	16080	15799.05	0.47	5123	16840	16460	16130	15750	15420	16295	15585	57	4820	500	11250	10	1	11421688	1798	-18.22	5.72	12	0.13	-864.00	2751.00	48450	20230808	-67.51	15680	20240731	0.38	42000	-62.52	20240122	15680	0.38	20240731	96900	-83.76	20230808	15680	0.38	20240731	0.50	N	402030	500	57 억	53158	N	N	1	N	N
5	20240731	131308	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	15880	-200	5	-1.24	205698080	13014	91.40	15920	16090	15680	20900	11260	16080	15805.91	0.47	4265	16840	16460	16130	15750	15420	16295	15585	57	4820	500	11250	10	1	11421688	1814	-18.38	5.77	12	0.11	-864.00	2751.00	48450	20230808	-67.22	15680	20240731	1.28	42000	-62.19	20240122	15680	1.28	20240731	96900	-83.61	20230808	15680	1.28	20240731	0.50	N	402030	500	57 억	53158	N	N	1	N	N
6	20240731	121307	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	15750	-330	5	-2.05	165629840	10476	73.57	15920	16090	15680	20900	11260	16080	15810.41	0.47	2392	16840	16460	16130	15750	15420	16295	15585	57	4820	500	11250	10	1	11421688	1799	-18.23	5.73	12	0.09	-864.00	2751.00	48450	20230808	-67.49	15680	20240731	0.45	42000	-62.50	20240122	15680	0.45	20240731	96900	-83.75	20230808	15680	0.45	20240731	0.50	N	402030	500	57 억	53158	N	N	1	N	N
7	20240731	111309	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	15690	-390	5	-2.43	138245750	8736	61.35	15920	16090	15680	20900	11260	16080	15824.83	0.47	1391	16840	16460	16130	15750	15420	16295	15585	57	4820	500	11250	10	1	11421688	1792	-18.16	5.70	12	0.08	-864.00	2751.00	48450	20230808	-67.62	15680	20240731	0.06	42000	-62.64	20240122	15680	0.06	20240731	96900	-83.81	20230808	15680	0.06	20240731	0.50	N	402030	500	57 억	53158	N	N	1	N	N
8	20240731	101307	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	15980	-100	5	-0.62	87841880	5541	38.91	15920	16090	15710	20900	11260	16080	15853.07	0.47	1266	16840	16460	16130	15750	15420	16295	15585	57	4820	500	11250	10	1	11421688	1825	-18.50	5.81	12	0.05	-864.00	2751.00	48450	20230808	-67.02	15710	20240731	1.72	42000	-61.95	20240122	15710	1.72	20240731	96900	-83.51	20230808	15710	1.72	20240731	0.50	N	402030	500	57 억	53158	N	N	1	N	N
9	20240731	091304	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	15850	-230	5	-1.43	29359750	1847	12.97	15920	16090	15810	20900	11260	16080	15895.91	0.47	440	16840	16460	16130	15750	15420	16295	15585	57	4820	500	11250	10	1	11421688	1810	-18.34	5.76	12	0.02	-864.00	2751.00	48450	20230808	-67.29	15800	20240730	0.32	42000	-62.26	20240122	15800	0.32	20240730	96900	-83.64	20230808	15800	0.32	20240730	0.50	N	402030	500	57 억	53158	N	N	1	N	N
10	20240730	161233	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	16080	-320	5	-1.95	229742410	14227	113.90	16230	16510	15800	21300	11480	16400	16148.43	0.45	1399	17520	16960	16430	15870	15340	16695	15605	57	4900	500	11480	10	1	11421688	1837	-18.61	5.85	12	0.12	-864.00	2751.00	48450	20230808	-66.81	15800	20240730	1.77	42000	-61.71	20240122	15800	1.77	20240730	96900	-83.41	20230808	15800	1.77	20240730	0.50	N	402030	500	57 억	51757	N	N	1	N	N
11	20240730	151300	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	16000	-400	5	-2.44	222103050	13750	110.08	16230	16510	15800	21300	11480	16400	16152.95	0.45	1376	17520	16960	16430	15870	15340	16695	15605	57	4900	500	11480	10	1	11421688	1827	-18.52	5.82	12	0.12	-864.00	2751.00	48450	20230808	-66.98	15800	20240730	1.27	42000	-61.90	20240122	15800	1.27	20240730	96900	-83.49	20230808	15800	1.27	20240730	0.50	N	402030	500	57 억	51757	N	N	260	N	N
12	20240730	141243	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	16040	-360	5	-2.20	203931750	12616	101.00	16230	16510	15800	21300	11480	16400	16164.53	0.45	1412	17520	16960	16430	15870	15340	16695	15605	57	4900	500	11480	10	1	11421688	1832	-18.56	5.83	12	0.11	-864.00	2751.00	48450	20230808	-66.89	15800	20240730	1.52	42000	-61.81	20240122	15800	1.52	20240730	96900	-83.45	20230808	15800	1.52	20240730	0.50	N	402030	500	57 억	51757	N	N	260	N	N
13	20240730	131249	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	16180	-220	5	-1.34	169516030	10475	83.86	16230	16510	15800	21300	11480	16400	16182.91	0.45	253	17520	16960	16430	15870	15340	16695	15605	57	4900	500	11480	10	1	11421688	1848	-18.73	5.88	12	0.09	-864.00	2751.00	48450	20230808	-66.60	15800	20240730	2.41	42000	-61.48	20240122	15800	2.41	20240730	96900	-83.30	20230808	15800	2.41	20240730	0.50	N	402030	500	57 억	51757	N	N	260	N	N
14	20240730	121240	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	16190	-210	5	-1.28	145783520	9008	72.12	16230	16510	15800	21300	11480	16400	16183.78	0.45	155	17520	16960	16430	15870	15340	16695	15605	57	4900	500	11480	10	1	11421688	1849	-18.74	5.89	12	0.08	-864.00	2751.00	48450	20230808	-66.58	15800	20240730	2.47	42000	-61.45	20240122	15800	2.47	20240730	96900	-83.29	20230808	15800	2.47	20240730	0.50	N	402030	500	57 억	51757	N	N	260	N	N
15	20240730	111250	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	16040	-360	5	-2.20	96853250	5995	47.99	16230	16510	15800	21300	11480	16400	16155.67	0.45	628	17520	16960	16430	15870	15340	16695	15605	57	4900	500	11480	10	1	11421688	1832	-18.56	5.83	12	0.05	-864.00	2751.00	48450	20230808	-66.89	15800	20240730	1.52	42000	-61.81	20240122	15800	1.52	20240730	96900	-83.45	20230808	15800	1.52	20240730	0.50	N	402030	500	57 억	51757	N	N	260	N	N
16	20240730	101258	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	16170	-230	5	-1.40	62805890	3880	31.06	16230	16510	15800	21300	11480	16400	16187.09	0.45	218	17520	16960	16430	15870	15340	16695	15605	57	4900	500	11480	10	1	11421688	1847	-18.72	5.88	12	0.03	-864.00	2751.00	48450	20230808	-66.63	15800	20240730	2.34	42000	-61.50	20240122	15800	2.34	20240730	96900	-83.31	20230808	15800	2.34	20240730	0.50	N	402030	500	57 억	51757	N	N	260	N	N
17	20240730	091306	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	16250	-150	5	-0.91	20573260	1274	10.20	16230	16510	15800	21300	11480	16400	16148.56	0.45	38	17520	16960	16430	15870	15340	16695	15605	57	4900	500	11480	10	1	11421688	1856	-18.81	5.91	12	0.01	-864.00	2751.00	48450	20230808	-66.46	15800	20240730	2.85	42000	-61.31	20240122	15800	2.85	20240730	96900	-83.23	20230808	15800	2.85	20240730	0.50	N	402030	500	57 억	51757	N	N	260	N	N
18	20240729	161231	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	16400	-100	5	-0.61	202939530	12386	89.14	16990	16990	15900	21450	11550	16500	16384.59	0.42	3044	17033	16766	16533	16266	16033	16650	16150	57	4950	500	11550	10	1	11421688	1873	-18.98	5.96	12	0.11	-864.00	2751.00	48450	20230808	-66.15	15900	20240729	3.14	42000	-60.95	20240122	15900	3.14	20240729	96900	-83.08	20230808	15900	3.14	20240729	0.52	N	402030	500	57 억	48542	N	N	260	N	N
19	20240729	151250	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	16560	60	2	0.36	190642880	11637	83.75	16990	16990	15900	21450	11550	16500	16382.48	0.42	2755	17033	16766	16533	16266	16033	16650	16150	57	4950	500	11550	10	1	11421688	1891	-19.17	6.02	12	0.10	-864.00	2751.00	48450	20230808	-65.82	15900	20240729	4.15	42000	-60.57	20240122	15900	4.15	20240729	96900	-82.91	20230808	15900	4.15	20240729	0.52	N	402030	500	57 억	48542	N	N	94	N	N
20	20240729	141259	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	16570	70	2	0.42	180041410	11001	79.17	16990	16990	15900	21450	11550	16500	16365.91	0.42	2473	17033	16766	16533	16266	16033	16650	16150	57	4950	500	11550	10	1	11421688	1893	-19.18	6.02	12	0.10	-864.00	2751.00	48450	20230808	-65.80	15900	20240729	4.21	42000	-60.55	20240122	15900	4.21	20240729	96900	-82.90	20230808	15900	4.21	20240729	0.52	N	402030	500	57 억	48542	N	N	94	N	N
21	20240729	131256	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	16630	130	2	0.79	149554390	9160	65.92	16990	16990	15900	21450	11550	16500	16326.90	0.42	1841	17033	16766	16533	16266	16033	16650	16150	57	4950	500	11550	10	1	11421688	1899	-19.25	6.05	12	0.08	-864.00	2751.00	48450	20230808	-65.68	15900	20240729	4.59	42000	-60.40	20240122	15900	4.59	20240729	96900	-82.84	20230808	15900	4.59	20240729	0.52	N	402030	500	57 억	48542	N	N	94	N	N
22	20240729	121256	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	16510	10	2	0.06	142032250	8705	62.65	16990	16990	15900	21450	11550	16500	16316.17	0.42	1610	17033	16766	16533	16266	16033	16650	16150	57	4950	500	11550	10	1	11421688	1886	-19.11	6.00	12	0.08	-864.00	2751.00	48450	20230808	-65.92	15900	20240729	3.84	42000	-60.69	20240122	15900	3.84	20240729	96900	-82.96	20230808	15900	3.84	20240729	0.52	N	402030	500	57 억	48542	N	N	94	N	N
23	20240729	111245	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	16520	20	2	0.12	132222130	8110	58.37	16990	16990	15900	21450	11550	16500	16303.59	0.42	1539	17033	16766	16533	16266	16033	16650	16150	57	4950	500	11550	10	1	11421688	1887	-19.12	6.01	12	0.07	-864.00	2751.00	48450	20230808	-65.90	15900	20240729	3.90	42000	-60.67	20240122	15900	3.90	20240729	96900	-82.95	20230808	15900	3.90	20240729	0.52	N	402030	500	57 억	48542	N	N	94	N	N
24	20240729	101241	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	16680	180	2	1.09	123139120	7562	54.42	16990	16990	15900	21450	11550	16500	16283.94	0.42	1592	17033	16766	16533	16266	16033	16650	16150	57	4950	500	11550	10	1	11421688	1905	-19.31	6.06	12	0.07	-864.00	2751.00	48450	20230808	-65.57	15900	20240729	4.91	42000	-60.29	20240122	15900	4.91	20240729	96900	-82.79	20230808	15900	4.91	20240729	0.52	N	402030	500	57 억	48542	N	N	94	N	N
25	20240729	091238	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	16670	170	2	1.03	110848870	6823	49.10	16990	16990	15900	21450	11550	16500	16246.35	0.42	1491	17033	16766	16533	16266	16033	16650	16150	57	4950	500	11550	10	1	11421688	1904	-19.29	6.06	12	0.06	-864.00	2751.00	48450	20230808	-65.59	15900	20240729	4.84	42000	-60.31	20240122	15900	4.84	20240729	96900	-82.80	20230808	15900	4.84	20240729	0.52	N	402030	500	57 억	48542	N	N	94	N	N
26	20240726	161220	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	16500	-100	5	-0.60	229502520	13895	64.23	16700	16800	16300	21550	11620	16600	16516.91	0.38	4448	17260	16930	16670	16340	16080	16800	16210	57	4950	500	11620	10	1	11421688	1885	-19.10	6.00	12	0.12	-864.00	2751.00	48450	20230808	-65.94	16300	20240726	1.23	42000	-60.71	20240122	16300	1.23	20240726	96900	-82.97	20230808	16300	1.23	20240726	0.52	N	402030	500	57 억	43928	N	N	94	N	N
27	20240726	151232	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	16530	-70	5	-0.42	218489970	13227	61.15	16700	16800	16300	21550	11620	16600	16518.48	0.38	4313	17260	16930	16670	16340	16080	16800	16210	57	4950	500	11620	10	1	11421688	1888	-19.13	6.01	12	0.12	-864.00	2751.00	48450	20230808	-65.88	16300	20240726	1.41	42000	-60.64	20240122	16300	1.41	20240726	96900	-82.94	20230808	16300	1.41	20240726	0.52	N	402030	500	57 억	43928	N	N	68	N	N
28	20240726	141232	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	16500	-100	5	-0.60	208344820	12612	58.30	16700	16800	16300	21550	11620	16600	16519.57	0.38	3935	17260	16930	16670	16340	16080	16800	16210	57	4950	500	11620	10	1	11421688	1885	-19.10	6.00	12	0.11	-864.00	2751.00	48450	20230808	-65.94	16300	20240726	1.23	42000	-60.71	20240122	16300	1.23	20240726	96900	-82.97	20230808	16300	1.23	20240726	0.52	N	402030	500	57 억	43928	N	N	68	N	N
29	20240726	131234	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	16450	-150	5	-0.90	188217280	11393	52.67	16700	16800	16300	21550	11620	16600	16520.43	0.38	3625	17260	16930	16670	16340	16080	16800	16210	57	4950	500	11620	10	1	11421688	1879	-19.04	5.98	12	0.10	-864.00	2751.00	48450	20230808	-66.05	16300	20240726	0.92	42000	-60.83	20240122	16300	0.92	20240726	96900	-83.02	20230808	16300	0.92	20240726	0.52	N	402030	500	57 억	43928	N	N	68	N	N
30	20240726	121239	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	16560	-40	5	-0.24	171565050	10387	48.02	16700	16800	16300	21550	11620	16600	16517.29	0.38	3753	17260	16930	16670	16340	16080	16800	16210	57	4950	500	11620	10	1	11421688	1891	-19.17	6.02	12	0.09	-864.00	2751.00	48450	20230808	-65.82	16300	20240726	1.60	42000	-60.57	20240122	16300	1.60	20240726	96900	-82.91	20230808	16300	1.60	20240726	0.52	N	402030	500	57 억	43928	N	N	68	N	N
31	20240726	111237	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	16440	-160	5	-0.96	166444570	10077	46.58	16700	16800	16300	21550	11620	16600	16517.27	0.38	3680	17260	16930	16670	16340	16080	16800	16210	57	4950	500	11620	10	1	11421688	1878	-19.03	5.98	12	0.09	-864.00	2751.00	48450	20230808	-66.07	16300	20240726	0.86	42000	-60.86	20240122	16300	0.86	20240726	96900	-83.03	20230808	16300	0.86	20240726	0.52	N	402030	500	57 억	43928	N	N	68	N	N
32	20240726	101230	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	16410	-190	5	-1.14	156203060	9455	43.71	16700	16800	16300	21550	11620	16600	16520.68	0.38	3277	17260	16930	16670	16340	16080	16800	16210	57	4950	500	11620	10	1	11421688	1874	-18.99	5.97	12	0.08	-864.00	2751.00	48450	20230808	-66.13	16300	20240726	0.67	42000	-60.93	20240122	16300	0.67	20240726	96900	-83.07	20230808	16300	0.67	20240726	0.52	N	402030	500	57 억	43928	N	N	68	N	N
33	20240726	091230	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	16780	180	2	1.08	38307340	2290	10.59	16700	16780	16600	21550	11620	16600	16728.10	0.38	1613	17260	16930	16670	16340	16080	16800	16210	57	4950	500	11620	10	1	11421688	1917	-19.42	6.10	12	0.02	-864.00	2751.00	48450	20230808	-65.37	16410	20240725	2.25	42000	-60.05	20240122	16410	2.25	20240725	96900	-82.68	20230808	16410	2.25	20240725	0.52	N	402030	500	57 억	43928	N	N	68	N	N
34	20240725	161227	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	16600	-550	5	-3.21	356755040	21466	202.13	17000	17000	16410	22250	12010	17150	16619.54	0.31	9049	18176	17662	17356	16842	16536	17510	16690	57	5100	500	12000	10	1	11421688	1896	-19.21	6.03	12	0.19	-864.00	2751.00	48450	20230808	-65.74	16410	20240725	1.16	42000	-60.48	20240122	16410	1.16	20240725	96900	-82.87	20230808	16410	1.16	20240725	0.53	N	402030	500	57 억	34879	N	N	68	N	N
35	20240725	151241	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	16580	-570	5	-3.32	331384950	19939	187.75	17000	17000	16410	22250	12010	17150	16619.94	0.31	8401	18176	17662	17356	16842	16536	17510	16690	57	5100	500	12000	10	1	11421688	1894	-19.19	6.03	12	0.17	-864.00	2751.00	48450	20230808	-65.78	16410	20240725	1.04	42000	-60.52	20240122	16410	1.04	20240725	96900	-82.89	20230808	16410	1.04	20240725	0.53	N	402030	500	57 억	34879	N	N	126	N	N
36	20240725	141237	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	16810	-340	5	-1.98	302961620	18233	171.69	17000	17000	16410	22250	12010	17150	16616.11	0.31	8199	18176	17662	17356	16842	16536	17510	16690	57	5100	500	12000	10	1	11421688	1920	-19.46	6.11	12	0.16	-864.00	2751.00	48450	20230808	-65.30	16410	20240725	2.44	42000	-59.98	20240122	16410	2.44	20240725	96900	-82.65	20230808	16410	2.44	20240725	0.53	N	402030	500	57 억	34879	N	N	126	N	N
37	20240725	131229	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	16800	-350	5	-2.04	277327480	16708	157.33	17000	17000	16410	22250	12010	17150	16598.48	0.31	7293	18176	17662	17356	16842	16536	17510	16690	57	5100	500	12000	10	1	11421688	1919	-19.44	6.11	12	0.15	-864.00	2751.00	48450	20230808	-65.33	16410	20240725	2.38	42000	-60.00	20240122	16410	2.38	20240725	96900	-82.66	20230808	16410	2.38	20240725	0.53	N	402030	500	57 억	34879	N	N	126	N	N
38	20240725	121235	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	16850	-300	5	-1.75	267123230	16098	151.58	17000	17000	16410	22250	12010	17150	16593.57	0.31	6888	18176	17662	17356	16842	16536	17510	16690	57	5100	500	12000	10	1	11421688	1925	-19.50	6.13	12	0.14	-864.00	2751.00	48450	20230808	-65.22	16410	20240725	2.68	42000	-59.88	20240122	16410	2.68	20240725	96900	-82.61	20230808	16410	2.68	20240725	0.53	N	402030	500	57 억	34879	N	N	126	N	N
39	20240725	111233	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	16630	-520	5	-3.03	221216290	13347	125.68	17000	17000	16410	22250	12010	17150	16574.23	0.31	4570	18176	17662	17356	16842	16536	17510	16690	57	5100	500	12000	10	1	11421688	1899	-19.25	6.05	12	0.12	-864.00	2751.00	48450	20230808	-65.68	16410	20240725	1.34	42000	-60.40	20240122	16410	1.34	20240725	96900	-82.84	20230808	16410	1.34	20240725	0.53	N	402030	500	57 억	34879	N	N	126	N	N
40	20240725	101225	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	16440	-710	5	-4.14	150480990	9077	85.47	17000	17000	16430	22250	12010	17150	16578.27	0.31	2399	18176	17662	17356	16842	16536	17510	16690	57	5100	500	12000	10	1	11421688	1878	-19.03	5.98	12	0.08	-864.00	2751.00	48450	20230808	-66.07	16430	20240725	0.06	42000	-60.86	20240122	16430	0.06	20240725	96900	-83.03	20230808	16430	0.06	20240725	0.53	N	402030	500	57 억	34879	N	N	126	N	N
41	20240725	091220	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	16810	-340	5	-1.98	26510340	1571	14.79	17000	17000	16600	22250	12010	17150	16874.82	0.31	-494	18176	17662	17356	16842	16536	17510	16690	57	5100	500	12000	10	1	11421688	1920	-19.46	6.11	12	0.01	-864.00	2751.00	48450	20230808	-65.30	16600	20240725	1.27	42000	-59.98	20240122	16600	1.27	20240725	96900	-82.65	20230808	16600	1.27	20240725	0.53	N	402030	500	57 억	34879	N	N	126	N	N
42	20240724	161218	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	17150	-160	5	-0.92	182083910	10497	91.80	17870	17870	17050	22500	12120	17310	17347.11	0.33	-2241	18076	17692	17446	17062	16816	17570	16940	57	5190	500	12110	10	1	11421688	1959	-19.85	6.23	12	0.09	-864.00	2751.00	48450	20230808	-64.60	17050	20240724	0.59	42000	-59.17	20240122	17050	0.59	20240724	96900	-82.30	20230808	17050	0.59	20240724	0.53	N	402030	500	57 억	37138	N	N	126	N	N
43	20240724	151237	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	17210	-100	5	-0.58	157908830	9089	79.48	17870	17870	17140	22500	12120	17310	17373.62	0.33	-1772	18076	17692	17446	17062	16816	17570	16940	57	5190	500	12110	10	1	11421688	1966	-19.92	6.26	12	0.08	-864.00	2751.00	48450	20230808	-64.48	17140	20240724	0.41	42000	-59.02	20240122	17140	0.41	20240724	96900	-82.24	20230808	17140	0.41	20240724	0.53	N	402030	500	57 억	37138	N	N	82	N	N
44	20240724	141232	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	17170	-140	5	-0.81	140365450	8068	70.56	17870	17870	17170	22500	12120	17310	17397.80	0.33	-1771	18076	17692	17446	17062	16816	17570	16940	57	5190	500	12110	10	1	11421688	1961	-19.87	6.24	12	0.07	-864.00	2751.00	48450	20230808	-64.56	17170	20240724	0.00	42000	-59.12	20240122	17170	0.00	20240724	96900	-82.28	20230808	17170	0.00	20240724	0.53	N	402030	500	57 억	37138	N	N	82	N	N
45	20240724	131235	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	17400	90	2	0.52	106093930	6080	53.17	17870	17870	17250	22500	12120	17310	17449.66	0.33	-603	18076	17692	17446	17062	16816	17570	16940	57	5190	500	12110	10	1	11421688	1987	-20.14	6.32	12	0.05	-864.00	2751.00	48450	20230808	-64.09	17200	20240723	1.16	42000	-58.57	20240122	17200	1.16	20240723	96900	-82.04	20230808	17200	1.16	20240723	0.53	N	402030	500	57 억	37138	N	N	82	N	N
46	20240724	121234	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	17400	90	2	0.52	92363600	5287	46.24	17870	17870	17250	22500	12120	17310	17469.95	0.33	-139	18076	17692	17446	17062	16816	17570	16940	57	5190	500	12110	10	1	11421688	1987	-20.14	6.32	12	0.05	-864.00	2751.00	48450	20230808	-64.09	17200	20240723	1.16	42000	-58.57	20240122	17200	1.16	20240723	96900	-82.04	20230808	17200	1.16	20240723	0.53	N	402030	500	57 억	37138	N	N	82	N	N
47	20240724	111232	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	17430	120	2	0.69	84837390	4854	42.45	17870	17870	17250	22500	12120	17310	17477.83	0.33	89	18076	17692	17446	17062	16816	17570	16940	57	5190	500	12110	10	1	11421688	1991	-20.17	6.34	12	0.04	-864.00	2751.00	48450	20230808	-64.02	17200	20240723	1.34	42000	-58.50	20240122	17200	1.34	20240723	96900	-82.01	20230808	17200	1.34	20240723	0.53	N	402030	500	57 억	37138	N	N	82	N	N
48	20240724	101258	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	17510	200	2	1.16	40899490	2344	20.50	17870	17870	17250	22500	12120	17310	17448.59	0.33	118	18076	17692	17446	17062	16816	17570	16940	57	5190	500	12110	10	1	11421688	2000	-20.27	6.36	12	0.02	-864.00	2751.00	48450	20230808	-63.86	17200	20240723	1.80	42000	-58.31	20240122	17200	1.80	20240723	96900	-81.93	20230808	17200	1.80	20240723	0.53	N	402030	500	57 억	37138	N	N	82	N	N
49	20240724	091220	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	17300	-10	5	-0.06	23221110	1331	11.64	17870	17870	17250	22500	12120	17310	17446.36	0.33	-202	18076	17692	17446	17062	16816	17570	16940	57	5190	500	12110	10	1	11421688	1976	-20.02	6.29	12	0.01	-864.00	2751.00	48450	20230808	-64.29	17200	20240723	0.58	42000	-58.81	20240122	17200	0.58	20240723	96900	-82.15	20230808	17200	0.58	20240723	0.53	N	402030	500	57 억	37138	N	N	82	N	N
50	20240723	161211	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	17310	-30	5	-0.17	198639480	11356	52.27	17350	17830	17200	22500	12140	17340	17492.06	0.31	2099	18753	18046	17693	16986	16633	17870	16810	57	5160	500	12130	10	1	11421688	1977	-20.03	6.29	12	0.10	-864.00	2751.00	48450	20230808	-64.27	17200	20240723	0.64	42000	-58.79	20240122	17200	0.64	20240723	96900	-82.14	20230808	17200	0.64	20240723	0.57	N	402030	500	57 억	35033	N	N	82	N	N
51	20240723	151240	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	17390	50	2	0.29	178684590	10204	46.97	17350	17830	17200	22500	12140	17340	17511.23	0.31	1970	18753	18046	17693	16986	16633	17870	16810	57	5160	500	12130	10	1	11421688	1986	-20.13	6.32	12	0.09	-864.00	2751.00	48450	20230808	-64.11	17200	20240723	1.10	42000	-58.60	20240122	17200	1.10	20240723	96900	-82.05	20230808	17200	1.10	20240723	0.57	N	402030	500	57 억	35033	N	N	2	N	N
52	20240723	141215	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	17490	150	2	0.87	144924860	8260	38.02	17350	17830	17200	22500	12140	17340	17545.38	0.31	1659	18753	18046	17693	16986	16633	17870	16810	57	5160	500	12130	10	1	11421688	1998	-20.24	6.36	12	0.07	-864.00	2751.00	48450	20230808	-63.90	17200	20240723	1.69	42000	-58.36	20240122	17200	1.69	20240723	96900	-81.95	20230808	17200	1.69	20240723	0.57	N	402030	500	57 억	35033	N	N	2	N	N
53	20240723	131211	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	17500	160	2	0.92	140315450	7996	36.81	17350	17830	17200	22500	12140	17340	17548.21	0.31	1580	18753	18046	17693	16986	16633	17870	16810	57	5160	500	12130	10	1	11421688	1999	-20.25	6.36	12	0.07	-864.00	2751.00	48450	20230808	-63.88	17200	20240723	1.74	42000	-58.33	20240122	17200	1.74	20240723	96900	-81.94	20230808	17200	1.74	20240723	0.57	N	402030	500	57 억	35033	N	N	2	N	N
54	20240723	121221	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	17460	120	2	0.69	127023480	7233	33.29	17350	17830	17200	22500	12140	17340	17561.66	0.31	1141	18753	18046	17693	16986	16633	17870	16810	57	5160	500	12130	10	1	11421688	1994	-20.21	6.35	12	0.06	-864.00	2751.00	48450	20230808	-63.96	17200	20240723	1.51	42000	-58.43	20240122	17200	1.51	20240723	96900	-81.98	20230808	17200	1.51	20240723	0.57	N	402030	500	57 억	35033	N	N	2	N	N
55	20240723	111218	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	17390	50	2	0.29	109557120	6235	28.70	17350	17830	17200	22500	12140	17340	17571.31	0.31	987	18753	18046	17693	16986	16633	17870	16810	57	5160	500	12130	10	1	11421688	1986	-20.13	6.32	12	0.05	-864.00	2751.00	48450	20230808	-64.11	17200	20240723	1.10	42000	-58.60	20240122	17200	1.10	20240723	96900	-82.05	20230808	17200	1.10	20240723	0.57	N	402030	500	57 억	35033	N	N	2	N	N
56	20240723	101212	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	17380	40	2	0.23	80090130	4543	20.91	17350	17830	17200	22500	12140	17340	17629.35	0.31	964	18753	18046	17693	16986	16633	17870	16810	57	5160	500	12130	10	1	11421688	1985	-20.12	6.32	12	0.04	-864.00	2751.00	48450	20230808	-64.13	17200	20240723	1.05	42000	-58.62	20240122	17200	1.05	20240723	96900	-82.06	20230808	17200	1.05	20240723	0.57	N	402030	500	57 억	35033	N	N	2	N	N
57	20240723	091225	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	17660	320	2	1.85	13212130	760	3.50	17350	17670	17200	22500	12140	17340	17384.38	0.31	188	18753	18046	17693	16986	16633	17870	16810	57	5160	500	12130	10	1	11421688	2017	-20.44	6.42	12	0.01	-864.00	2751.00	48450	20230808	-63.55	17200	20240723	2.67	42000	-57.95	20240122	17200	2.67	20240723	96900	-81.78	20230808	17200	2.67	20240723	0.57	N	402030	500	57 억	35033	N	N	2	N	N
58	20240722	161204	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	17340	-760	5	-4.20	379788600	21724	146.64	18240	18400	17340	23500	12670	18100	17483.77	0.37	-7404	18500	18300	17900	17700	17300	18400	17800	57	5400	500	12670	10	1	11421688	1981	-20.07	6.30	12	0.19	-864.00	2751.00	48450	20230808	-64.21	17340	20240722	0.00	42000	-58.71	20240122	17340	0.00	20240722	96900	-82.11	20230808	17340	0.00	20240722	0.62	N	402030	500	57 억	42437	N	N	2	N	N
59	20240722	151217	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	17370	-730	5	-4.03	342525150	19577	132.14	18240	18400	17350	23500	12670	18100	17496.30	0.37	-6783	18500	18300	17900	17700	17300	18400	17800	57	5400	500	12670	10	1	11421688	1984	-20.10	6.31	12	0.17	-864.00	2751.00	48450	20230808	-64.15	17350	20240722	0.12	42000	-58.64	20240122	17350	0.12	20240722	96900	-82.07	20230808	17350	0.12	20240722	0.62	N	402030	500	57 억	42437	N	N	45	N	N
60	20240722	141225	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	17430	-670	5	-3.70	283696970	16193	109.30	18240	18400	17350	23500	12670	18100	17519.73	0.37	-6214	18500	18300	17900	17700	17300	18400	17800	57	5400	500	12670	10	1	11421688	1991	-20.17	6.34	12	0.14	-864.00	2751.00	48450	20230808	-64.02	17350	20240722	0.46	42000	-58.50	20240122	17350	0.46	20240722	96900	-82.01	20230808	17350	0.46	20240722	0.62	N	402030	500	57 억	42437	N	N	45	N	N
61	20240722	131219	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	17360	-740	5	-4.09	273596990	15613	105.39	18240	18400	17350	23500	12670	18100	17523.67	0.37	-6122	18500	18300	17900	17700	17300	18400	17800	57	5400	500	12670	10	1	11421688	1983	-20.09	6.31	12	0.14	-864.00	2751.00	48450	20230808	-64.17	17350	20240722	0.06	42000	-58.67	20240122	17350	0.06	20240722	96900	-82.08	20230808	17350	0.06	20240722	0.62	N	402030	500	57 억	42437	N	N	45	N	N
62	20240722	121216	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	17440	-660	5	-3.65	216816940	12346	83.33	18240	18400	17350	23500	12670	18100	17561.72	0.37	-5729	18500	18300	17900	17700	17300	18400	17800	57	5400	500	12670	10	1	11421688	1992	-20.19	6.34	12	0.11	-864.00	2751.00	48450	20230808	-64.00	17350	20240722	0.52	42000	-58.48	20240122	17350	0.52	20240722	96900	-82.00	20230808	17350	0.52	20240722	0.62	N	402030	500	57 억	42437	N	N	45	N	N
63	20240722	111215	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	17370	-730	5	-4.03	206181000	11734	79.20	18240	18400	17350	23500	12670	18100	17571.25	0.37	-5682	18500	18300	17900	17700	17300	18400	17800	57	5400	500	12670	10	1	11421688	1984	-20.10	6.31	12	0.10	-864.00	2751.00	48450	20230808	-64.15	17350	20240722	0.12	42000	-58.64	20240122	17350	0.12	20240722	96900	-82.07	20230808	17350	0.12	20240722	0.62	N	402030	500	57 억	42437	N	N	45	N	N
64	20240722	101213	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	17520	-580	5	-3.20	129729720	7350	49.61	18240	18400	17520	23500	12670	18100	17650.30	0.37	-4169	18500	18300	17900	17700	17300	18400	17800	57	5400	500	12670	10	1	11421688	2001	-20.28	6.37	12	0.06	-864.00	2751.00	48450	20230808	-63.84	17490	20240718	0.17	42000	-58.29	20240122	17490	0.17	20240718	96900	-81.92	20230808	17490	0.17	20240718	0.62	N	402030	500	57 억	42437	N	N	45	N	N
65	20240722	091217	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	17980	-120	5	-0.66	20015350	1112	7.51	18240	18400	17530	23500	12670	18100	17999.42	0.37	-237	18500	18300	17900	17700	17300	18400	17800	57	5400	500	12670	10	1	11421688	2054	-20.81	6.54	12	0.01	-864.00	2751.00	48450	20230808	-62.89	17490	20240718	2.80	42000	-57.19	20240122	17490	2.80	20240718	96900	-81.44	20230808	17490	2.80	20240718	0.62	N	402030	500	57 억	42437	N	N	45	N	N
66	20240719	161144	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	18100	260	2	1.46	264088640	14807	43.44	17840	18100	17500	23150	12490	17840	17835.14	0.33	4972	18940	18390	17940	17390	16940	18165	17165	57	5310	500	12480	10	1	11421688	2067	-20.95	6.58	12	0.13	-864.00	2751.00	48450	20230808	-62.64	17490	20240718	3.49	42000	-56.90	20240122	17490	3.49	20240718	96900	-81.32	20230808	17490	3.49	20240718	0.62	N	402030	500	57 억	37455	N	N	45	N	N
67	20240719	151157	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	18040	200	2	1.12	252003870	14139	41.48	17840	18050	17500	23150	12490	17840	17823.32	0.33	4702	18940	18390	17940	17390	16940	18165	17165	57	5310	500	12480	10	1	11421688	2060	-20.88	6.56	12	0.12	-864.00	2751.00	48450	20230808	-62.77	17490	20240718	3.14	42000	-57.05	20240122	17490	3.14	20240718	96900	-81.38	20230808	17490	3.14	20240718	0.62	N	402030	500	57 억	37455	N	N	371	N	N
68	20240719	141159	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	17850	10	2	0.06	197088320	11081	32.51	17840	18000	17500	23150	12490	17840	17786.15	0.33	2009	18940	18390	17940	17390	16940	18165	17165	57	5310	500	12480	10	1	11421688	2039	-20.66	6.49	12	0.10	-864.00	2751.00	48450	20230808	-63.16	17490	20240718	2.06	42000	-57.50	20240122	17490	2.06	20240718	96900	-81.58	20230808	17490	2.06	20240718	0.62	N	402030	500	57 억	37455	N	N	371	N	N
69	20240719	131150	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	17750	-90	5	-0.50	146091350	8214	24.10	17840	18000	17500	23150	12490	17840	17785.65	0.33	295	18940	18390	17940	17390	16940	18165	17165	57	5310	500	12480	10	1	11421688	2027	-20.54	6.45	12	0.07	-864.00	2751.00	48450	20230808	-63.36	17490	20240718	1.49	42000	-57.74	20240122	17490	1.49	20240718	96900	-81.68	20230808	17490	1.49	20240718	0.62	N	402030	500	57 억	37455	N	N	371	N	N
70	20240719	121148	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	17760	-80	5	-0.45	124422230	6992	20.51	17840	18000	17500	23150	12490	17840	17794.94	0.33	230	18940	18390	17940	17390	16940	18165	17165	57	5310	500	12480	10	1	11421688	2028	-20.56	6.46	12	0.06	-864.00	2751.00	48450	20230808	-63.34	17490	20240718	1.54	42000	-57.71	20240122	17490	1.54	20240718	96900	-81.67	20230808	17490	1.54	20240718	0.62	N	402030	500	57 억	37455	N	N	371	N	N
71	20240719	111200	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	17770	-70	5	-0.39	99626730	5597	16.42	17840	18000	17500	23150	12490	17840	17800.02	0.33	65	18940	18390	17940	17390	16940	18165	17165	57	5310	500	12480	10	1	11421688	2030	-20.57	6.46	12	0.05	-864.00	2751.00	48450	20230808	-63.32	17490	20240718	1.60	42000	-57.69	20240122	17490	1.60	20240718	96900	-81.66	20230808	17490	1.60	20240718	0.62	N	402030	500	57 억	37455	N	N	371	N	N
72	20240719	101146	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	17850	10	2	0.06	57935350	3246	9.52	17840	18000	17500	23150	12490	17840	17848.23	0.33	376	18940	18390	17940	17390	16940	18165	17165	57	5310	500	12480	10	1	11421688	2039	-20.66	6.49	12	0.03	-864.00	2751.00	48450	20230808	-63.16	17490	20240718	2.06	42000	-57.50	20240122	17490	2.06	20240718	96900	-81.58	20230808	17490	2.06	20240718	0.62	N	402030	500	57 억	37455	N	N	371	N	N
73	20240719	091203	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	17830	-10	5	-0.06	20601030	1155	3.39	17840	18000	17500	23150	12490	17840	17836.39	0.33	-200	18940	18390	17940	17390	16940	18165	17165	57	5310	500	12480	10	1	11421688	2036	-20.64	6.48	12	0.01	-864.00	2751.00	48450	20230808	-63.20	17490	20240718	1.94	42000	-57.55	20240122	17490	1.94	20240718	96900	-81.60	20230808	17490	1.94	20240718	0.62	N	402030	500	57 억	37455	N	N	371	N	N
74	20240718	161137	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	17840	-650	5	-3.52	605824950	34028	127.35	18480	18490	17490	24000	12950	18490	17803.68	0.24	9488	19430	18960	18720	18250	18010	18840	18130	57	5510	500	12940	10	1	11421688	2038	-20.65	6.48	12	0.30	-864.00	2751.00	48450	20230808	-63.18	17490	20240718	2.00	42000	-57.52	20240122	17490	2.00	20240718	96900	-81.59	20230808	17490	2.00	20240718	0.63	N	402030	500	57 억	27971	N	N	371	N	N
75	20240718	151149	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	17740	-750	5	-4.06	575377020	32322	120.97	18480	18490	17490	24000	12950	18490	17801.41	0.24	8424	19430	18960	18720	18250	18010	18840	18130	57	5510	500	12940	10	1	11421688	2026	-20.53	6.45	12	0.28	-864.00	2751.00	48450	20230808	-63.38	17490	20240718	1.43	42000	-57.76	20240122	17490	1.43	20240718	96900	-81.69	20230808	17490	1.43	20240718	0.63	N	402030	500	57 억	27971	N	N	317	N	N
76	20240718	141140	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	17750	-740	5	-4.00	486461760	27329	102.28	18480	18490	17490	24000	12950	18490	17800.20	0.24	5723	19430	18960	18720	18250	18010	18840	18130	57	5510	500	12940	10	1	11421688	2027	-20.54	6.45	12	0.24	-864.00	2751.00	48450	20230808	-63.36	17490	20240718	1.49	42000	-57.74	20240122	17490	1.49	20240718	96900	-81.68	20230808	17490	1.49	20240718	0.63	N	402030	500	57 억	27971	N	N	317	N	N
77	20240718	131140	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	17800	-690	5	-3.73	385612010	21612	80.88	18480	18490	17490	24000	12950	18490	17842.50	0.24	5463	19430	18960	18720	18250	18010	18840	18130	57	5510	500	12940	10	1	11421688	2033	-20.60	6.47	12	0.19	-864.00	2751.00	48450	20230808	-63.26	17490	20240718	1.77	42000	-57.62	20240122	17490	1.77	20240718	96900	-81.63	20230808	17490	1.77	20240718	0.63	N	402030	500	57 억	27971	N	N	317	N	N
78	20240718	121139	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	17850	-640	5	-3.46	320464170	17940	67.14	18480	18490	17490	24000	12950	18490	17863.11	0.24	4669	19430	18960	18720	18250	18010	18840	18130	57	5510	500	12940	10	1	11421688	2039	-20.66	6.49	12	0.16	-864.00	2751.00	48450	20230808	-63.16	17490	20240718	2.06	42000	-57.50	20240122	17490	2.06	20240718	96900	-81.58	20230808	17490	2.06	20240718	0.63	N	402030	500	57 억	27971	N	N	317	N	N
79	20240718	111148	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	17850	-640	5	-3.46	258883420	14479	54.19	18480	18490	17490	24000	12950	18490	17879.92	0.24	4829	19430	18960	18720	18250	18010	18840	18130	57	5510	500	12940	10	1	11421688	2039	-20.66	6.49	12	0.13	-864.00	2751.00	48450	20230808	-63.16	17490	20240718	2.06	42000	-57.50	20240122	17490	2.06	20240718	96900	-81.58	20230808	17490	2.06	20240718	0.63	N	402030	500	57 억	27971	N	N	317	N	N
80	20240718	101150	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	17980	-510	5	-2.76	201491570	11270	42.18	18480	18490	17490	24000	12950	18490	17878.58	0.24	3591	19430	18960	18720	18250	18010	18840	18130	57	5510	500	12940	10	1	11421688	2054	-20.81	6.54	12	0.10	-864.00	2751.00	48450	20230808	-62.89	17490	20240718	2.80	42000	-57.19	20240122	17490	2.80	20240718	96900	-81.44	20230808	17490	2.80	20240718	0.63	N	402030	500	57 억	27971	N	N	317	N	N
81	20240718	091153	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	17730	-760	5	-4.11	110069830	6177	23.12	18480	18490	17490	24000	12950	18490	17819.30	0.24	1586	19430	18960	18720	18250	18010	18840	18130	57	5510	500	12940	10	1	11421688	2025	-20.52	6.44	12	0.05	-864.00	2751.00	48450	20230808	-63.41	17490	20240718	1.37	42000	-57.79	20240122	17490	1.37	20240718	96900	-81.70	20230808	17490	1.37	20240718	0.63	N	402030	500	57 억	27971	N	N	317	N	N
82	20240717	161239	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	18490	-570	5	-2.99	500012010	26588	132.63	19030	19190	18480	24750	13350	19060	18807.16	0.31	-7770	19700	19380	19180	18860	18660	19280	18760	57	5690	500	13340	10	1	11421688	2112	-21.40	6.72	12	0.23	-864.00	2751.00	48450	20230808	-61.84	18480	20240717	0.05	42000	-55.98	20240122	18480	0.05	20240717	96900	-80.92	20230808	18480	0.05	20240717	0.63	N	402030	500	57 억	35811	N	N	317	N	N
83	20240717	151246	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	18490	-570	5	-2.99	474342490	25200	125.70	19030	19190	18480	24750	13350	19060	18823.11	0.31	-7271	19700	19380	19180	18860	18660	19280	18760	57	5690	500	13340	10	1	11421688	2112	-21.40	6.72	12	0.22	-864.00	2751.00	48450	20230808	-61.84	18480	20240717	0.05	42000	-55.98	20240122	18480	0.05	20240717	96900	-80.92	20230808	18480	0.05	20240717	0.63	N	402030	500	57 억	35811	N	N	183	N	N
84	20240717	141243	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	18700	-360	5	-1.89	333665500	17613	87.86	19030	19190	18700	24750	13350	19060	18944.27	0.31	-5089	19700	19380	19180	18860	18660	19280	18760	57	5690	500	13340	10	1	11421688	2136	-21.64	6.80	12	0.15	-864.00	2751.00	48450	20230808	-61.40	18700	20240717	0.00	42000	-55.48	20240122	18700	0.00	20240717	96900	-80.70	20230808	18700	0.00	20240717	0.63	N	402030	500	57 억	35811	N	N	183	N	N
85	20240717	131241	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	18920	-140	5	-0.73	210484390	11087	55.31	19030	19190	18880	24750	13350	19060	18984.79	0.31	-1520	19700	19380	19180	18860	18660	19280	18760	57	5690	500	13340	10	1	11421688	2161	-21.90	6.88	12	0.10	-864.00	2751.00	48450	20230808	-60.95	18880	20240717	0.21	42000	-54.95	20240122	18880	0.21	20240717	96900	-80.47	20230808	18880	0.21	20240717	0.63	N	402030	500	57 억	35811	N	N	183	N	N
86	20240717	121242	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	18980	-80	5	-0.42	185275960	9755	48.66	19030	19190	18880	24750	13350	19060	18992.92	0.31	-1520	19700	19380	19180	18860	18660	19280	18760	57	5690	500	13340	10	1	11421688	2168	-21.97	6.90	12	0.09	-864.00	2751.00	48450	20230808	-60.83	18880	20240717	0.53	42000	-54.81	20240122	18880	0.53	20240717	96900	-80.41	20230808	18880	0.53	20240717	0.63	N	402030	500	57 억	35811	N	N	183	N	N
87	20240717	111244	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	18950	-110	5	-0.58	159409090	8389	41.85	19030	19190	18880	24750	13350	19060	19002.16	0.31	-1677	19700	19380	19180	18860	18660	19280	18760	57	5690	500	13340	10	1	11421688	2164	-21.93	6.89	12	0.07	-864.00	2751.00	48450	20230808	-60.89	18880	20240717	0.37	42000	-54.88	20240122	18880	0.37	20240717	96900	-80.44	20230808	18880	0.37	20240717	0.63	N	402030	500	57 억	35811	N	N	183	N	N
88	20240717	101247	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	18970	-90	5	-0.47	91405530	4800	23.94	19030	19190	18960	24750	13350	19060	19042.82	0.31	-795	19700	19380	19180	18860	18660	19280	18760	57	5690	500	13340	10	1	11421688	2167	-21.96	6.90	12	0.04	-864.00	2751.00	48450	20230808	-60.85	18960	20240717	0.05	42000	-54.83	20240122	18960	0.05	20240717	96900	-80.42	20230808	18960	0.05	20240717	0.63	N	402030	500	57 억	35811	N	N	183	N	N
89	20240717	091021	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	19150	90	2	0.47	24889250	1305	6.51	19030	19190	19000	24750	13350	19060	19072.22	0.31	148	19700	19380	19180	18860	18660	19280	18760	57	5690	500	13340	10	1	11421688	2187	-22.16	6.96	12	0.01	-864.00	2751.00	48450	20230808	-60.47	18980	20240716	0.90	42000	-54.40	20240122	18980	0.90	20240716	96900	-80.24	20230808	18980	0.90	20240716	0.63	N	402030	500	57 억	35811	N	N	183	N	N
90	20240716	161244	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	19060	-200	5	-1.04	378784590	19798	90.70	19200	19500	18980	25000	13490	19260	19132.82	0.33	-1674	19973	19616	19393	19036	18813	19505	18925	57	5740	500	13480	10	1	11421688	2177	-22.06	6.93	12	0.17	-864.00	2751.00	48450	20230808	-60.66	18980	20240716	0.42	42000	-54.62	20240122	18980	0.42	20240716	96900	-80.33	20230808	18980	0.42	20240716	0.64	N	402030	500	57 억	37526	N	N	183	N	N
91	20240716	151258	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	19140	-120	5	-0.62	357531390	18684	85.59	19200	19500	18980	25000	13490	19260	19135.70	0.33	-1623	19973	19616	19393	19036	18813	19505	18925	57	5740	500	13480	10	1	11421688	2186	-22.15	6.96	12	0.16	-864.00	2751.00	48450	20230808	-60.50	18980	20240716	0.84	42000	-54.43	20240122	18980	0.84	20240716	96900	-80.25	20230808	18980	0.84	20240716	0.64	N	402030	500	57 억	37526	N	N	235	N	N
92	20240716	141253	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	19390	130	2	0.67	340635630	17806	81.57	19200	19500	18980	25000	13490	19260	19130.38	0.33	-1556	19973	19616	19393	19036	18813	19505	18925	57	5740	500	13480	10	1	11421688	2215	-22.44	7.05	12	0.16	-864.00	2751.00	48450	20230808	-59.98	18980	20240716	2.16	42000	-53.83	20240122	18980	2.16	20240716	96900	-79.99	20230808	18980	2.16	20240716	0.64	N	402030	500	57 억	37526	N	N	235	N	N
93	20240716	131254	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	19020	-240	5	-1.25	268686410	14079	64.50	19200	19260	18980	25000	13490	19260	19084.20	0.33	-2531	19973	19616	19393	19036	18813	19505	18925	57	5740	500	13480	10	1	11421688	2172	-22.01	6.91	12	0.12	-864.00	2751.00	48450	20230808	-60.74	18980	20240716	0.21	42000	-54.71	20240122	18980	0.21	20240716	96900	-80.37	20230808	18980	0.21	20240716	0.64	N	402030	500	57 억	37526	N	N	235	N	N
94	20240716	121250	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	19040	-220	5	-1.14	236832410	12405	56.83	19200	19260	18980	25000	13490	19260	19091.69	0.33	-2491	19973	19616	19393	19036	18813	19505	18925	57	5740	500	13480	10	1	11421688	2175	-22.04	6.92	12	0.11	-864.00	2751.00	48450	20230808	-60.70	18980	20240716	0.32	42000	-54.67	20240122	18980	0.32	20240716	96900	-80.35	20230808	18980	0.32	20240716	0.64	N	402030	500	57 억	37526	N	N	235	N	N
95	20240716	111252	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	19070	-190	5	-0.99	205465040	10758	49.28	19200	19260	18980	25000	13490	19260	19098.81	0.33	-2894	19973	19616	19393	19036	18813	19505	18925	57	5740	500	13480	10	1	11421688	2178	-22.07	6.93	12	0.09	-864.00	2751.00	48450	20230808	-60.64	18980	20240716	0.47	42000	-54.60	20240122	18980	0.47	20240716	96900	-80.32	20230808	18980	0.47	20240716	0.64	N	402030	500	57 억	37526	N	N	235	N	N
96	20240716	101251	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	19070	-190	5	-0.99	126093270	6589	30.18	19200	19260	19060	25000	13490	19260	19136.94	0.33	-1903	19973	19616	19393	19036	18813	19505	18925	57	5740	500	13480	10	1	11421688	2178	-22.07	6.93	12	0.06	-864.00	2751.00	48450	20230808	-60.64	19020	20240705	0.26	42000	-54.60	20240122	19020	0.26	20240705	96900	-80.32	20230808	19020	0.26	20240705	0.64	N	402030	500	57 억	37526	N	N	235	N	N
97	20240716	091250	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	19240	-20	5	-0.10	18210480	950	4.35	19200	19250	19100	25000	13490	19260	19168.93	0.33	-146	19973	19616	19393	19036	18813	19505	18925	57	5740	500	13480	10	1	11421688	2198	-22.27	6.99	12	0.01	-864.00	2751.00	48450	20230808	-60.29	19020	20240705	1.16	42000	-54.19	20240122	19020	1.16	20240705	96900	-80.14	20230808	19020	1.16	20240705	0.64	N	402030	500	57 억	37526	N	N	235	N	N
98	20240715	161231	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	19260	-400	5	-2.03	417149470	21597	84.75	19710	19750	19170	25550	13770	19660	19315.33	0.38	-6381	20573	20116	19793	19336	19013	20345	19565	57	5890	500	13760	10	1	11421688	2200	-22.29	7.00	12	0.19	-864.00	2751.00	48450	20230808	-60.25	19020	20240705	1.26	42000	-54.14	20240122	19020	1.26	20240705	96900	-80.12	20230808	19020	1.26	20240705	0.65	N	402030	500	57 억	43943	N	N	235	N	N
99	20240715	151240	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	19300	-360	5	-1.83	397921950	20600	80.84	19710	19750	19170	25550	13770	19660	19316.60	0.38	-6379	20573	20116	19793	19336	19013	20345	19565	57	5890	500	13760	10	1	11421688	2204	-22.34	7.02	12	0.18	-864.00	2751.00	48450	20230808	-60.17	19020	20240705	1.47	42000	-54.05	20240122	19020	1.47	20240705	96900	-80.08	20230808	19020	1.47	20240705	0.65	N	402030	500	57 억	43943	N	N	3679	N	N
100	20240715	141236	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	19350	-310	5	-1.58	378441980	19589	76.87	19710	19750	19170	25550	13770	19660	19319.11	0.38	-6555	20573	20116	19793	19336	19013	20345	19565	57	5890	500	13760	10	1	11421688	2210	-22.40	7.03	12	0.17	-864.00	2751.00	48450	20230808	-60.06	19020	20240705	1.74	42000	-53.93	20240122	19020	1.74	20240705	96900	-80.03	20230808	19020	1.74	20240705	0.65	N	402030	500	57 억	43943	N	N	3679	N	N
101	20240715	131239	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	19290	-370	5	-1.88	328462040	16995	66.69	19710	19750	19170	25550	13770	19660	19326.98	0.38	-7084	20573	20116	19793	19336	19013	20345	19565	57	5890	500	13760	10	1	11421688	2203	-22.33	7.01	12	0.15	-864.00	2751.00	48450	20230808	-60.19	19020	20240705	1.42	42000	-54.07	20240122	19020	1.42	20240705	96900	-80.09	20230808	19020	1.42	20240705	0.65	N	402030	500	57 억	43943	N	N	3679	N	N
102	20240715	121237	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	19200	-460	5	-2.34	289239750	14964	58.72	19710	19750	19170	25550	13770	19660	19329.04	0.38	-6750	20573	20116	19793	19336	19013	20345	19565	57	5890	500	13760	10	1	11421688	2193	-22.22	6.98	12	0.13	-864.00	2751.00	48450	20230808	-60.37	19020	20240705	0.95	42000	-54.29	20240122	19020	0.95	20240705	96900	-80.19	20230808	19020	0.95	20240705	0.65	N	402030	500	57 억	43943	N	N	3679	N	N
103	20240715	111237	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	19200	-460	5	-2.34	278247190	14392	56.47	19710	19750	19170	25550	13770	19660	19333.46	0.38	-6732	20573	20116	19793	19336	19013	20345	19565	57	5890	500	13760	10	1	11421688	2193	-22.22	6.98	12	0.13	-864.00	2751.00	48450	20230808	-60.37	19020	20240705	0.95	42000	-54.29	20240122	19020	0.95	20240705	96900	-80.19	20230808	19020	0.95	20240705	0.65	N	402030	500	57 억	43943	N	N	3679	N	N
104	20240715	101236	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	19210	-450	5	-2.29	195978050	10106	39.66	19710	19750	19210	25550	13770	19660	19392.25	0.38	-6176	20573	20116	19793	19336	19013	20345	19565	57	5890	500	13760	10	1	11421688	2194	-22.23	6.98	12	0.09	-864.00	2751.00	48450	20230808	-60.35	19020	20240705	1.00	42000	-54.26	20240122	19020	1.00	20240705	96900	-80.18	20230808	19020	1.00	20240705	0.65	N	402030	500	57 억	43943	N	N	3679	N	N
105	20240715	091237	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	19480	-180	5	-0.92	30003820	1529	6.00	19710	19750	19470	25550	13770	19660	19623.17	0.38	-1300	20573	20116	19793	19336	19013	20345	19565	57	5890	500	13760	10	1	11421688	2225	-22.55	7.08	12	0.01	-864.00	2751.00	48450	20230808	-59.79	19020	20240705	2.42	42000	-53.62	20240122	19020	2.42	20240705	96900	-79.90	20230808	19020	2.42	20240705	0.65	N	402030	500	57 억	43943	N	N	3679	N	N
106	20240712	161227	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	19660	150	2	0.77	505011460	25366	157.96	19510	20250	19470	25350	13660	19510	19909.66	0.36	4524	20363	19936	19723	19296	19083	19830	19190	57	5840	500	13650	10	1	11421688	2246	-22.75	7.15	12	0.22	-864.00	2751.00	48450	20230808	-59.42	19020	20240705	3.36	42000	-53.19	20240122	19020	3.36	20240705	96900	-79.71	20230808	19020	3.36	20240705	0.65	N	402030	500	57 억	41363	N	N	3671	N	N
107	20240712	151235	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	19770	260	2	1.33	467540490	23462	146.10	19510	20250	19470	25350	13660	19510	19927.56	0.36	3787	20363	19936	19723	19296	19083	19830	19190	57	5840	500	13650	10	1	11421688	2258	-22.88	7.19	12	0.21	-864.00	2751.00	48450	20230808	-59.20	19020	20240705	3.94	42000	-52.93	20240122	19020	3.94	20240705	96900	-79.60	20230808	19020	3.94	20240705	0.65	N	402030	500	57 억	41363	N	N	0	N	N
108	20240712	141238	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	19870	360	2	1.85	402146800	20157	125.52	19510	20250	19470	25350	13660	19510	19950.73	0.36	4825	20363	19936	19723	19296	19083	19830	19190	57	5840	500	13650	10	1	11421688	2269	-23.00	7.22	12	0.18	-864.00	2751.00	48450	20230808	-58.99	19020	20240705	4.47	42000	-52.69	20240122	19020	4.47	20240705	96900	-79.49	20230808	19020	4.47	20240705	0.65	N	402030	500	57 억	41363	N	N	0	N	N
109	20240712	131232	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	20050	540	2	2.77	344593910	17274	107.57	19510	20250	19470	25350	13660	19510	19948.70	0.36	6552	20363	19936	19723	19296	19083	19830	19190	57	5840	500	13650	50	1	11421688	2290	-23.21	7.29	12	0.15	-864.00	2751.00	48450	20230808	-58.62	19020	20240705	5.42	42000	-52.26	20240122	19020	5.42	20240705	96900	-79.31	20230808	19020	5.42	20240705	0.65	N	402030	500	57 억	41363	N	N	0	N	N
110	20240712	121234	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	20100	590	2	3.02	303198890	15202	94.66	19510	20250	19470	25350	13660	19510	19944.67	0.36	6978	20363	19936	19723	19296	19083	19830	19190	57	5840	500	13650	50	1	11421688	2296	-23.26	7.31	12	0.13	-864.00	2751.00	48450	20230808	-58.51	19020	20240705	5.68	42000	-52.14	20240122	19020	5.68	20240705	96900	-79.26	20230808	19020	5.68	20240705	0.65	N	402030	500	57 억	41363	N	N	0	N	N
111	20240712	111230	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	20000	490	2	2.51	235700330	11825	73.63	19510	20250	19470	25350	13660	19510	19932.37	0.36	5423	20363	19936	19723	19296	19083	19830	19190	57	5840	500	13650	50	1	11421688	2284	-23.15	7.27	12	0.10	-864.00	2751.00	48450	20230808	-58.72	19020	20240705	5.15	42000	-52.38	20240122	19020	5.15	20240705	96900	-79.36	20230808	19020	5.15	20240705	0.65	N	402030	500	57 억	41363	N	N	0	N	N
112	20240712	101231	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	19950	440	2	2.26	182061610	9135	56.88	19510	20250	19470	25350	13660	19510	19930.12	0.36	4383	20363	19936	19723	19296	19083	19830	19190	57	5840	500	13650	10	1	11421688	2279	-23.09	7.25	12	0.08	-864.00	2751.00	48450	20230808	-58.82	19020	20240705	4.89	42000	-52.50	20240122	19020	4.89	20240705	96900	-79.41	20230808	19020	4.89	20240705	0.65	N	402030	500	57 억	41363	N	N	0	N	N
113	20240712	091228	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	19650	140	2	0.72	9475690	486	3.03	19510	19650	19470	25350	13660	19510	19497.30	0.36	197	20363	19936	19723	19296	19083	19830	19190	57	5840	500	13650	10	1	11421688	2244	-22.74	7.14	12	0.00	-864.00	2751.00	48450	20230808	-59.44	19020	20240705	3.31	42000	-53.21	20240122	19020	3.31	20240705	96900	-79.72	20230808	19020	3.31	20240705	0.65	N	402030	500	57 억	41363	N	N	0	N	N
114	20240711	161223	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	19510	-140	5	-0.71	316504580	15988	108.08	19650	20150	19510	25500	13760	19650	19796.38	0.35	1526	20130	19890	19640	19400	19150	19765	19275	57	5850	500	13750	10	1	11421688	2228	-22.58	7.09	12	0.14	-864.00	2751.00	48450	20230808	-59.73	19020	20240705	2.58	42000	-53.55	20240122	19020	2.58	20240705	96900	-79.87	20230808	19020	2.58	20240705	0.64	N	402030	500	57 억	39690	N	N	515	N	N
115	20240711	151230	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	19520	-130	5	-0.66	287292580	14491	97.96	19650	20150	19510	25500	13760	19650	19825.59	0.35	1794	20130	19890	19640	19400	19150	19765	19275	57	5850	500	13750	10	1	11421688	2230	-22.59	7.10	12	0.13	-864.00	2751.00	48450	20230808	-59.71	19020	20240705	2.63	42000	-53.52	20240122	19020	2.63	20240705	96900	-79.86	20230808	19020	2.63	20240705	0.64	N	402030	500	57 억	39690	N	N	515	N	N
116	20240711	141231	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	19580	-70	5	-0.36	245623490	12358	83.54	19650	20150	19580	25500	13760	19650	19875.67	0.35	1797	20130	19890	19640	19400	19150	19765	19275	57	5850	500	13750	10	1	11421688	2236	-22.66	7.12	12	0.11	-864.00	2751.00	48450	20230808	-59.59	19020	20240705	2.94	42000	-53.38	20240122	19020	2.94	20240705	96900	-79.79	20230808	19020	2.94	20240705	0.64	N	402030	500	57 억	39690	N	N	515	N	N
117	20240711	131229	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	19650	0	3	0.00	225220700	11318	76.51	19650	20150	19650	25500	13760	19650	19899.34	0.35	2170	20130	19890	19640	19400	19150	19765	19275	57	5850	500	13750	10	1	11421688	2244	-22.74	7.14	12	0.10	-864.00	2751.00	48450	20230808	-59.44	19020	20240705	3.31	42000	-53.21	20240122	19020	3.31	20240705	96900	-79.72	20230808	19020	3.31	20240705	0.64	N	402030	500	57 억	39690	N	N	515	N	N
118	20240711	121227	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	19760	110	2	0.56	196604570	9864	66.68	19650	20150	19650	25500	13760	19650	19931.53	0.35	2503	20130	19890	19640	19400	19150	19765	19275	57	5850	500	13750	10	1	11421688	2257	-22.87	7.18	12	0.09	-864.00	2751.00	48450	20230808	-59.22	19020	20240705	3.89	42000	-52.95	20240122	19020	3.89	20240705	96900	-79.61	20230808	19020	3.89	20240705	0.64	N	402030	500	57 억	39690	N	N	515	N	N
119	20240711	111224	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	19790	140	2	0.71	179966520	9024	61.00	19650	20150	19650	25500	13760	19650	19943.10	0.35	3037	20130	19890	19640	19400	19150	19765	19275	57	5850	500	13750	10	1	11421688	2260	-22.91	7.19	12	0.08	-864.00	2751.00	48450	20230808	-59.15	19020	20240705	4.05	42000	-52.88	20240122	19020	4.05	20240705	96900	-79.58	20230808	19020	4.05	20240705	0.64	N	402030	500	57 억	39690	N	N	515	N	N
120	20240711	101226	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	19990	340	2	1.73	153825450	7706	52.09	19650	20150	19650	25500	13760	19650	19961.78	0.35	3327	20130	19890	19640	19400	19150	19765	19275	57	5850	500	13750	10	1	11421688	2283	-23.14	7.27	12	0.07	-864.00	2751.00	48450	20230808	-58.74	19020	20240705	5.10	42000	-52.40	20240122	19020	5.10	20240705	96900	-79.37	20230808	19020	5.10	20240705	0.64	N	402030	500	57 억	39690	N	N	515	N	N
121	20240711	091223	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	20050	400	2	2.04	57224960	2881	19.48	19650	20100	19650	25500	13760	19650	19862.88	0.35	2053	20130	19890	19640	19400	19150	19765	19275	57	5850	500	13750	50	1	11421688	2290	-23.21	7.29	12	0.03	-864.00	2751.00	48450	20230808	-58.62	19020	20240705	5.42	42000	-52.26	20240122	19020	5.42	20240705	96900	-79.31	20230808	19020	5.42	20240705	0.64	N	402030	500	57 억	39690	N	N	515	N	N
122	20240710	161217	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	19650	-130	5	-0.66	288384830	14770	88.91	19780	19880	19390	25700	13850	19780	19524.85	0.33	2209	20340	20060	19870	19590	19400	19965	19495	57	5920	500	13840	10	1	11421688	2244	-22.74	7.14	12	0.13	-864.00	2751.00	48450	20230808	-59.44	19020	20240705	3.31	42000	-53.21	20240122	19020	3.31	20240705	96900	-79.72	20230808	19020	3.31	20240705	0.65	N	402030	500	57 억	37498	N	N	515	N	N
123	20240710	151223	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	19680	-100	5	-0.51	275507280	14115	84.97	19780	19880	19390	25700	13850	19780	19518.76	0.33	2005	20340	20060	19870	19590	19400	19965	19495	57	5920	500	13840	10	1	11421688	2248	-22.78	7.15	12	0.12	-864.00	2751.00	48450	20230808	-59.38	19020	20240705	3.47	42000	-53.14	20240122	19020	3.47	20240705	96900	-79.69	20230808	19020	3.47	20240705	0.65	N	402030	500	57 억	37498	N	N	0	N	N
124	20240710	141223	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	19510	-270	5	-1.37	196061350	10066	60.59	19780	19780	19390	25700	13850	19780	19477.58	0.33	-469	20340	20060	19870	19590	19400	19965	19495	57	5920	500	13840	10	1	11421688	2228	-22.58	7.09	12	0.09	-864.00	2751.00	48450	20230808	-59.73	19020	20240705	2.58	42000	-53.55	20240122	19020	2.58	20240705	96900	-79.87	20230808	19020	2.58	20240705	0.65	N	402030	500	57 억	37498	N	N	0	N	N
125	20240710	131222	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	19440	-340	5	-1.72	145790980	7489	45.08	19780	19780	19390	25700	13850	19780	19467.35	0.33	-2386	20340	20060	19870	19590	19400	19965	19495	57	5920	500	13840	10	1	11421688	2220	-22.50	7.07	12	0.07	-864.00	2751.00	48450	20230808	-59.88	19020	20240705	2.21	42000	-53.71	20240122	19020	2.21	20240705	96900	-79.94	20230808	19020	2.21	20240705	0.65	N	402030	500	57 억	37498	N	N	0	N	N
126	20240710	121219	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	19480	-300	5	-1.52	131758870	6768	40.74	19780	19780	19390	25700	13850	19780	19467.92	0.33	-2474	20340	20060	19870	19590	19400	19965	19495	57	5920	500	13840	10	1	11421688	2225	-22.55	7.08	12	0.06	-864.00	2751.00	48450	20230808	-59.79	19020	20240705	2.42	42000	-53.62	20240122	19020	2.42	20240705	96900	-79.90	20230808	19020	2.42	20240705	0.65	N	402030	500	57 억	37498	N	N	0	N	N
127	20240710	111221	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	19420	-360	5	-1.82	121220210	6226	37.48	19780	19780	19390	25700	13850	19780	19470.00	0.33	-2299	20340	20060	19870	19590	19400	19965	19495	57	5920	500	13840	10	1	11421688	2218	-22.48	7.06	12	0.05	-864.00	2751.00	48450	20230808	-59.92	19020	20240705	2.10	42000	-53.76	20240122	19020	2.10	20240705	96900	-79.96	20230808	19020	2.10	20240705	0.65	N	402030	500	57 억	37498	N	N	0	N	N
128	20240710	101217	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	19420	-360	5	-1.82	86030660	4413	26.57	19780	19780	19420	25700	13850	19780	19494.82	0.33	-1545	20340	20060	19870	19590	19400	19965	19495	57	5920	500	13840	10	1	11421688	2218	-22.48	7.06	12	0.04	-864.00	2751.00	48450	20230808	-59.92	19020	20240705	2.10	42000	-53.76	20240122	19020	2.10	20240705	96900	-79.96	20230808	19020	2.10	20240705	0.65	N	402030	500	57 억	37498	N	N	0	N	N
129	20240710	091223	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	19640	-140	5	-0.71	11133970	568	3.42	19780	19780	19510	25700	13850	19780	19602.06	0.33	-138	20340	20060	19870	19590	19400	19965	19495	57	5920	500	13840	10	1	11421688	2243	-22.73	7.14	12	0.00	-864.00	2751.00	48450	20230808	-59.46	19020	20240705	3.26	42000	-53.24	20240122	19020	3.26	20240705	96900	-79.73	20230808	19020	3.26	20240705	0.65	N	402030	500	57 억	37498	N	N	0	N	N
130	20240709	161213	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	19780	-320	5	-1.59	328307690	16488	56.18	19900	20150	19680	26100	14100	20100	19911.94	0.39	-6456	21166	20632	19916	19382	18666	20900	19650	57	6000	500	14070	10	1	11421688	2259	-22.89	7.19	12	0.14	-864.00	2751.00	48450	20230808	-59.17	19020	20240705	4.00	42000	-52.90	20240122	19020	4.00	20240705	96900	-79.59	20230808	19020	4.00	20240705	0.65	N	402030	500	57 억	44259	N	N	0	N	N
131	20240709	151221	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	19740	-360	5	-1.79	321608700	16149	55.02	19900	20150	19680	26100	14100	20100	19915.08	0.39	-6348	21166	20632	19916	19382	18666	20900	19650	57	6000	500	14070	10	1	11421688	2255	-22.85	7.18	12	0.14	-864.00	2751.00	48450	20230808	-59.26	19020	20240705	3.79	42000	-53.00	20240122	19020	3.79	20240705	96900	-79.63	20230808	19020	3.79	20240705	0.65	N	402030	500	57 억	44259	N	N	0	N	N
132	20240709	141221	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	19850	-250	5	-1.24	275851240	13832	47.13	19900	20150	19700	26100	14100	20100	19942.98	0.39	-6181	21166	20632	19916	19382	18666	20900	19650	57	6000	500	14070	10	1	11421688	2267	-22.97	7.22	12	0.12	-864.00	2751.00	48450	20230808	-59.03	19020	20240705	4.36	42000	-52.74	20240122	19020	4.36	20240705	96900	-79.51	20230808	19020	4.36	20240705	0.65	N	402030	500	57 억	44259	N	N	0	N	N
133	20240709	131225	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	19800	-300	5	-1.49	257925140	12929	44.05	19900	20150	19700	26100	14100	20100	19949.35	0.39	-5550	21166	20632	19916	19382	18666	20900	19650	57	6000	500	14070	10	1	11421688	2261	-22.92	7.20	12	0.11	-864.00	2751.00	48450	20230808	-59.13	19020	20240705	4.10	42000	-52.86	20240122	19020	4.10	20240705	96900	-79.57	20230808	19020	4.10	20240705	0.65	N	402030	500	57 억	44259	N	N	0	N	N
134	20240709	121225	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	19890	-210	5	-1.04	186460710	9324	31.77	19900	20150	19850	26100	14100	20100	19997.93	0.39	-4077	21166	20632	19916	19382	18666	20900	19650	57	6000	500	14070	10	1	11421688	2272	-23.02	7.23	12	0.08	-864.00	2751.00	48450	20230808	-58.95	19020	20240705	4.57	42000	-52.64	20240122	19020	4.57	20240705	96900	-79.47	20230808	19020	4.57	20240705	0.65	N	402030	500	57 억	44259	N	N	0	N	N
135	20240709	111226	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	20050	-50	5	-0.25	122689890	6128	20.88	19900	20150	19850	26100	14100	20100	20021.20	0.39	-2155	21166	20632	19916	19382	18666	20900	19650	57	6000	500	14070	50	1	11421688	2290	-23.21	7.29	12	0.05	-864.00	2751.00	48450	20230808	-58.62	19020	20240705	5.42	42000	-52.26	20240122	19020	5.42	20240705	96900	-79.31	20230808	19020	5.42	20240705	0.65	N	402030	500	57 억	44259	N	N	0	N	N
136	20240709	101221	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	19980	-120	5	-0.60	78217080	3899	13.28	19900	20150	19850	26100	14100	20100	20060.81	0.39	-2206	21166	20632	19916	19382	18666	20900	19650	57	6000	500	14070	10	1	11421688	2282	-23.12	7.26	12	0.03	-864.00	2751.00	48450	20230808	-58.76	19020	20240705	5.05	42000	-52.43	20240122	19020	5.05	20240705	96900	-79.38	20230808	19020	5.05	20240705	0.65	N	402030	500	57 억	44259	N	N	0	N	N
137	20240709	091218	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	19990	-110	5	-0.55	13783280	689	2.35	19900	20150	19850	26100	14100	20100	20004.76	0.39	-129	21166	20632	19916	19382	18666	20900	19650	57	6000	500	14070	10	1	11421688	2283	-23.14	7.27	12	0.01	-864.00	2751.00	48450	20230808	-58.74	19020	20240705	5.10	42000	-52.40	20240122	19020	5.10	20240705	96900	-79.37	20230808	19020	5.10	20240705	0.65	N	402030	500	57 억	44259	N	N	0	N	N
138	20240708	161211	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	20100	930	2	4.85	578105400	29257	119.04	19370	20450	19200	24900	13420	19170	19758.59	0.28	11501	19710	19440	19230	18960	18750	19335	18855	57	5730	500	13410	50	1	11421688	2296	-23.26	7.31	12	0.26	-864.00	2751.00	48450	20230808	-58.51	19020	20240705	5.68	42000	-52.14	20240122	19020	5.68	20240705	96900	-79.26	20230808	19020	5.68	20240705	0.64	N	402030	500	57 억	31833	N	N	10	N	N
139	20240708	151213	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	20000	830	2	4.33	549635030	27837	113.26	19370	20450	19200	24900	13420	19170	19744.77	0.28	10760	19710	19440	19230	18960	18750	19335	18855	57	5730	500	13410	50	1	11421688	2284	-23.15	7.27	12	0.24	-864.00	2751.00	48450	20230808	-58.72	19020	20240705	5.15	42000	-52.38	20240122	19020	5.15	20240705	96900	-79.36	20230808	19020	5.15	20240705	0.64	N	402030	500	57 억	31833	N	N	10	N	N
140	20240708	141216	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	19720	550	2	2.87	352836700	18022	73.33	19370	19840	19200	24900	13420	19170	19578.11	0.28	7822	19710	19440	19230	18960	18750	19335	18855	57	5730	500	13410	10	1	11421688	2252	-22.82	7.17	12	0.16	-864.00	2751.00	48450	20230808	-59.30	19020	20240705	3.68	42000	-53.05	20240122	19020	3.68	20240705	96900	-79.65	20230808	19020	3.68	20240705	0.64	N	402030	500	57 억	31833	N	N	10	N	N
141	20240708	131211	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	19680	510	2	2.66	263359220	13497	54.91	19370	19750	19200	24900	13420	19170	19512.43	0.28	5738	19710	19440	19230	18960	18750	19335	18855	57	5730	500	13410	10	1	11421688	2248	-22.78	7.15	12	0.12	-864.00	2751.00	48450	20230808	-59.38	19020	20240705	3.47	42000	-53.14	20240122	19020	3.47	20240705	96900	-79.69	20230808	19020	3.47	20240705	0.64	N	402030	500	57 억	31833	N	N	10	N	N
142	20240708	121212	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	19650	480	2	2.50	245797160	12604	51.28	19370	19750	19200	24900	13420	19170	19501.52	0.28	5985	19710	19440	19230	18960	18750	19335	18855	57	5730	500	13410	10	1	11421688	2244	-22.74	7.14	12	0.11	-864.00	2751.00	48450	20230808	-59.44	19020	20240705	3.31	42000	-53.21	20240122	19020	3.31	20240705	96900	-79.72	20230808	19020	3.31	20240705	0.64	N	402030	500	57 억	31833	N	N	10	N	N
143	20240708	111211	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	19400	230	2	1.20	127346030	6557	26.68	19370	19600	19200	24900	13420	19170	19421.39	0.28	2984	19710	19440	19230	18960	18750	19335	18855	57	5730	500	13410	10	1	11421688	2216	-22.45	7.05	12	0.06	-864.00	2751.00	48450	20230808	-59.96	19020	20240705	2.00	42000	-53.81	20240122	19020	2.00	20240705	96900	-79.98	20230808	19020	2.00	20240705	0.64	N	402030	500	57 억	31833	N	N	10	N	N
144	20240708	101210	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	19540	370	2	1.93	101768700	5240	21.32	19370	19600	19200	24900	13420	19170	19421.51	0.28	2478	19710	19440	19230	18960	18750	19335	18855	57	5730	500	13410	10	1	11421688	2232	-22.62	7.10	12	0.05	-864.00	2751.00	48450	20230808	-59.67	19020	20240705	2.73	42000	-53.48	20240122	19020	2.73	20240705	96900	-79.83	20230808	19020	2.73	20240705	0.64	N	402030	500	57 억	31833	N	N	10	N	N
145	20240708	091210	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	19200	30	2	0.16	14314870	742	3.02	19370	19370	19200	24900	13420	19170	19292.28	0.28	61	19710	19440	19230	18960	18750	19335	18855	57	5730	500	13410	10	1	11421688	2193	-22.22	6.98	12	0.01	-864.00	2751.00	48450	20230808	-60.37	19020	20240705	0.95	42000	-54.29	20240122	19020	0.95	20240705	96900	-80.19	20230808	19020	0.95	20240705	0.64	N	402030	500	57 억	31833	N	N	10	N	N
146	20240705	161204	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	19170	-180	5	-0.93	471877470	24515	59.38	19250	19500	19020	25150	13550	19350	19248.54	0.26	2352	20550	19950	19650	19050	18750	19800	18900	57	5800	500	13540	10	1	11421688	2190	-22.19	6.97	12	0.21	-864.00	2751.00	48450	20230808	-60.43	19020	20240705	0.79	42000	-54.36	20240122	19020	0.79	20240705	96900	-80.22	20230808	19020	0.79	20240705	0.62	N	402030	500	57 억	29480	N	N	10	N	N
147	20240705	151208	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	19150	-200	5	-1.03	456504760	23713	57.44	19250	19500	19020	25150	13550	19350	19251.24	0.26	2184	20550	19950	19650	19050	18750	19800	18900	57	5800	500	13540	10	1	11421688	2187	-22.16	6.96	12	0.21	-864.00	2751.00	48450	20230808	-60.47	19020	20240705	0.68	42000	-54.40	20240122	19020	0.68	20240705	96900	-80.24	20230808	19020	0.68	20240705	0.62	N	402030	500	57 억	29480	N	N	1	N	N
148	20240705	141210	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	19350	0	3	0.00	389668100	20229	49.00	19250	19500	19020	25150	13550	19350	19262.85	0.26	2285	20550	19950	19650	19050	18750	19800	18900	57	5800	500	13540	10	1	11421688	2210	-22.40	7.03	12	0.18	-864.00	2751.00	48450	20230808	-60.06	19020	20240705	1.74	42000	-53.93	20240122	19020	1.74	20240705	96900	-80.03	20230808	19020	1.74	20240705	0.62	N	402030	500	57 억	29480	N	N	1	N	N
149	20240705	131207	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	19260	-90	5	-0.47	367229680	19067	46.19	19250	19500	19020	25150	13550	19350	19259.96	0.26	2166	20550	19950	19650	19050	18750	19800	18900	57	5800	500	13540	10	1	11421688	2200	-22.29	7.00	12	0.17	-864.00	2751.00	48450	20230808	-60.25	19020	20240705	1.26	42000	-54.14	20240122	19020	1.26	20240705	96900	-80.12	20230808	19020	1.26	20240705	0.62	N	402030	500	57 억	29480	N	N	1	N	N
150	20240705	121208	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	19370	20	2	0.10	346440980	17989	43.57	19250	19500	19020	25150	13550	19350	19258.49	0.26	2004	20550	19950	19650	19050	18750	19800	18900	57	5800	500	13540	10	1	11421688	2212	-22.42	7.04	12	0.16	-864.00	2751.00	48450	20230808	-60.02	19020	20240705	1.84	42000	-53.88	20240122	19020	1.84	20240705	96900	-80.01	20230808	19020	1.84	20240705	0.62	N	402030	500	57 억	29480	N	N	1	N	N
151	20240705	111204	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	19200	-150	5	-0.78	281754500	14634	35.45	19250	19500	19020	25150	13550	19350	19253.42	0.26	954	20550	19950	19650	19050	18750	19800	18900	57	5800	500	13540	10	1	11421688	2193	-22.22	6.98	12	0.13	-864.00	2751.00	48450	20230808	-60.37	19020	20240705	0.95	42000	-54.29	20240122	19020	0.95	20240705	96900	-80.19	20230808	19020	0.95	20240705	0.62	N	402030	500	57 억	29480	N	N	1	N	N
152	20240705	101204	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	19300	-50	5	-0.26	209749210	10893	26.39	19250	19500	19020	25150	13550	19350	19255.41	0.26	1582	20550	19950	19650	19050	18750	19800	18900	57	5800	500	13540	10	1	11421688	2204	-22.34	7.02	12	0.10	-864.00	2751.00	48450	20230808	-60.17	19020	20240705	1.47	42000	-54.05	20240122	19020	1.47	20240705	96900	-80.08	20230808	19020	1.47	20240705	0.62	N	402030	500	57 억	29480	N	N	1	N	N
153	20240705	091207	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	19240	-110	5	-0.57	101504940	5313	12.87	19250	19250	19020	25150	13550	19350	19105.01	0.26	149	20550	19950	19650	19050	18750	19800	18900	57	5800	500	13540	10	1	11421688	2198	-22.27	6.99	12	0.05	-864.00	2751.00	48450	20230808	-60.29	19020	20240705	1.16	42000	-54.19	20240122	19020	1.16	20240705	96900	-80.14	20230808	19020	1.16	20240705	0.62	N	402030	500	57 억	29480	N	N	1	N	N
154	20240704	161200	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	19350	-650	5	-3.25	809131930	41196	163.17	19810	20250	19350	26000	14000	20000	19641.50	0.36	-12103	20693	20346	20153	19806	19613	20250	19710	57	6000	500	14000	10	1	11421688	2210	-22.40	7.03	12	0.36	-864.00	2751.00	48450	20230808	-60.06	19350	20240704	0.00	42000	-53.93	20240122	19350	0.00	20240704	96900	-80.03	20230808	19350	0.00	20240704	0.62	N	402030	500	57 억	41278	N	N	1	N	N
155	20240704	151205	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	19420	-580	5	-2.90	743213710	37792	149.68	19810	20250	19360	26000	14000	20000	19665.90	0.36	-11729	20693	20346	20153	19806	19613	20250	19710	57	6000	500	14000	10	1	11421688	2218	-22.48	7.06	12	0.33	-864.00	2751.00	48450	20230808	-59.92	19360	20240704	0.31	42000	-53.76	20240122	19360	0.31	20240704	96900	-79.96	20230808	19360	0.31	20240704	0.62	N	402030	500	57 억	41278	N	N	34	N	N
156	20240704	141203	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	19540	-460	5	-2.30	583702110	29591	117.20	19810	20250	19490	26000	14000	20000	19725.66	0.36	-7035	20693	20346	20153	19806	19613	20250	19710	57	6000	500	14000	10	1	11421688	2232	-22.62	7.10	12	0.26	-864.00	2751.00	48450	20230808	-59.67	19490	20240704	0.26	42000	-53.48	20240122	19490	0.26	20240704	96900	-79.83	20230808	19490	0.26	20240704	0.62	N	402030	500	57 억	41278	N	N	34	N	N
157	20240704	131203	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	19540	-460	5	-2.30	470214980	23777	94.17	19810	20250	19510	26000	14000	20000	19776.04	0.36	-6711	20693	20346	20153	19806	19613	20250	19710	57	6000	500	14000	10	1	11421688	2232	-22.62	7.10	12	0.21	-864.00	2751.00	48450	20230808	-59.67	19510	20240704	0.15	42000	-53.48	20240122	19510	0.15	20240704	96900	-79.83	20230808	19510	0.15	20240704	0.62	N	402030	500	57 억	41278	N	N	34	N	N
158	20240704	121203	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	19700	-300	5	-1.50	334342070	16849	66.73	19810	20250	19610	26000	14000	20000	19843.44	0.36	-5768	20693	20346	20153	19806	19613	20250	19710	57	6000	500	14000	10	1	11421688	2250	-22.80	7.16	12	0.15	-864.00	2751.00	48450	20230808	-59.34	19610	20240704	0.46	42000	-53.10	20240122	19610	0.46	20240704	96900	-79.67	20230808	19610	0.46	20240704	0.62	N	402030	500	57 억	41278	N	N	34	N	N
159	20240704	111201	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	19790	-210	5	-1.05	231295290	11618	46.02	19810	20250	19750	26000	14000	20000	19908.36	0.36	-2304	20693	20346	20153	19806	19613	20250	19710	57	6000	500	14000	10	1	11421688	2260	-22.91	7.19	12	0.10	-864.00	2751.00	48450	20230808	-59.15	19690	20240624	0.51	42000	-52.88	20240122	19690	0.51	20240624	96900	-79.58	20230808	19690	0.51	20240624	0.62	N	402030	500	57 억	41278	N	N	34	N	N
160	20240704	101202	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	19980	-20	5	-0.10	97167330	4862	19.26	19810	20250	19810	26000	14000	20000	19985.05	0.36	622	20693	20346	20153	19806	19613	20250	19710	57	6000	500	14000	10	1	11421688	2282	-23.12	7.26	12	0.04	-864.00	2751.00	48450	20230808	-58.76	19690	20240624	1.47	42000	-52.43	20240122	19690	1.47	20240624	96900	-79.38	20230808	19690	1.47	20240624	0.62	N	402030	500	57 억	41278	N	N	34	N	N
161	20240704	091203	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	20150	150	2	0.75	15131330	761	3.01	19810	20150	19810	26000	14000	20000	19883.48	0.36	281	20693	20346	20153	19806	19613	20250	19710	57	6000	500	14000	50	1	11421688	2301	-23.32	7.32	12	0.01	-864.00	2751.00	48450	20230808	-58.41	19690	20240624	2.34	42000	-52.02	20240122	19690	2.34	20240624	96900	-79.21	20230808	19690	2.34	20240624	0.62	N	402030	500	57 억	41278	N	N	34	N	N
162	20240703	161157	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	20000	-350	5	-1.72	505008620	25087	121.76	20350	20500	19960	26450	14250	20350	20130.29	0.36	549	21383	20866	20483	19966	19583	20675	19775	57	6100	500	14240	50	1	11421688	2284	-23.15	7.27	12	0.22	-864.00	2751.00	48450	20230808	-58.72	19690	20240624	1.57	42000	-52.38	20240122	19690	1.57	20240624	96900	-79.36	20230808	19690	1.57	20240624	0.64	N	402030	500	57 억	40625	N	N	34	N	N
163	20240703	151201	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	20100	-250	5	-1.23	479877570	23831	115.66	20350	20500	19960	26450	14250	20350	20136.69	0.36	501	21383	20866	20483	19966	19583	20675	19775	57	6100	500	14240	50	1	11421688	2296	-23.26	7.31	12	0.21	-864.00	2751.00	48450	20230808	-58.51	19690	20240624	2.08	42000	-52.14	20240122	19690	2.08	20240624	96900	-79.26	20230808	19690	2.08	20240624	0.64	N	402030	500	57 억	40625	N	N	0	N	N
164	20240703	141201	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	20100	-250	5	-1.23	450882420	22386	108.65	20350	20500	19960	26450	14250	20350	20141.27	0.36	838	21383	20866	20483	19966	19583	20675	19775	57	6100	500	14240	50	1	11421688	2296	-23.26	7.31	12	0.20	-864.00	2751.00	48450	20230808	-58.51	19690	20240624	2.08	42000	-52.14	20240122	19690	2.08	20240624	96900	-79.26	20230808	19690	2.08	20240624	0.64	N	402030	500	57 억	40625	N	N	0	N	N
165	20240703	131200	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	20100	-250	5	-1.23	409907970	20341	98.72	20350	20500	19960	26450	14250	20350	20151.81	0.36	1138	21383	20866	20483	19966	19583	20675	19775	57	6100	500	14240	50	1	11421688	2296	-23.26	7.31	12	0.18	-864.00	2751.00	48450	20230808	-58.51	19690	20240624	2.08	42000	-52.14	20240122	19690	2.08	20240624	96900	-79.26	20230808	19690	2.08	20240624	0.64	N	402030	500	57 억	40625	N	N	0	N	N
166	20240703	121159	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	20200	-150	5	-0.74	367050570	18216	88.41	20350	20500	19960	26450	14250	20350	20149.90	0.36	-317	21383	20866	20483	19966	19583	20675	19775	57	6100	500	14240	50	1	11421688	2307	-23.38	7.34	12	0.16	-864.00	2751.00	48450	20230808	-58.31	19690	20240624	2.59	42000	-51.90	20240122	19690	2.59	20240624	96900	-79.15	20230808	19690	2.59	20240624	0.64	N	402030	500	57 억	40625	N	N	0	N	N
167	20240703	111202	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	20100	-250	5	-1.23	323408320	16050	77.90	20350	20500	19960	26450	14250	20350	20150.05	0.36	-1688	21383	20866	20483	19966	19583	20675	19775	57	6100	500	14240	50	1	11421688	2296	-23.26	7.31	12	0.14	-864.00	2751.00	48450	20230808	-58.51	19690	20240624	2.08	42000	-52.14	20240122	19690	2.08	20240624	96900	-79.26	20230808	19690	2.08	20240624	0.64	N	402030	500	57 억	40625	N	N	0	N	N
168	20240703	101202	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	20200	-150	5	-0.74	93387950	4612	22.38	20350	20500	20050	26450	14250	20350	20248.91	0.36	-1391	21383	20866	20483	19966	19583	20675	19775	57	6100	500	14240	50	1	11421688	2307	-23.38	7.34	12	0.04	-864.00	2751.00	48450	20230808	-58.31	19690	20240624	2.59	42000	-51.90	20240122	19690	2.59	20240624	96900	-79.15	20230808	19690	2.59	20240624	0.64	N	402030	500	57 억	40625	N	N	0	N	N
169	20240703	091158	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	20350	0	3	0.00	33378800	1653	8.02	20350	20400	20050	26450	14250	20350	20192.86	0.36	697	21383	20866	20483	19966	19583	20675	19775	57	6100	500	14240	50	1	11421688	2324	-23.55	7.40	12	0.01	-864.00	2751.00	48450	20230808	-58.00	19690	20240624	3.35	42000	-51.55	20240122	19690	3.35	20240624	96900	-79.00	20230808	19690	3.35	20240624	0.64	N	402030	500	57 억	40625	N	N	0	N	N
170	20240702	161154	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	20350	-650	5	-3.10	415115050	20366	68.64	21000	21000	20100	27300	14700	21000	20382.81	0.42	-7050	21766	21382	20866	20482	19966	21575	20675	57	6300	500	14700	50	1	11421688	2324	-23.55	7.40	12	0.18	-864.00	2751.00	48450	20230808	-58.00	19690	20240624	3.35	42000	-51.55	20240122	19690	3.35	20240624	96900	-79.00	20230808	19690	3.35	20240624	0.64	N	402030	500	57 억	47664	N	N	0	N	N
171	20240702	151157	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	20200	-800	5	-3.81	390787250	19165	64.60	21000	21000	20100	27300	14700	21000	20390.67	0.42	-6576	21766	21382	20866	20482	19966	21575	20675	57	6300	500	14700	50	1	11421688	2307	-23.38	7.34	12	0.17	-864.00	2751.00	48450	20230808	-58.31	19690	20240624	2.59	42000	-51.90	20240122	19690	2.59	20240624	96900	-79.15	20230808	19690	2.59	20240624	0.64	N	402030	500	57 억	47664	N	N	0	N	N
172	20240702	141157	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	20100	-900	5	-4.29	351240000	17202	57.98	21000	21000	20100	27300	14700	21000	20418.56	0.42	-5971	21766	21382	20866	20482	19966	21575	20675	57	6300	500	14700	50	1	11421688	2296	-23.26	7.31	12	0.15	-864.00	2751.00	48450	20230808	-58.51	19690	20240624	2.08	42000	-52.14	20240122	19690	2.08	20240624	96900	-79.26	20230808	19690	2.08	20240624	0.64	N	402030	500	57 억	47664	N	N	0	N	N
173	20240702	131158	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	20250	-750	5	-3.57	279931750	13667	46.06	21000	21000	20200	27300	14700	21000	20482.31	0.42	-4734	21766	21382	20866	20482	19966	21575	20675	57	6300	500	14700	50	1	11421688	2313	-23.44	7.36	12	0.12	-864.00	2751.00	48450	20230808	-58.20	19690	20240624	2.84	42000	-51.79	20240122	19690	2.84	20240624	96900	-79.10	20230808	19690	2.84	20240624	0.64	N	402030	500	57 억	47664	N	N	0	N	N
174	20240702	121158	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	20350	-650	5	-3.10	240332600	11712	39.48	21000	21000	20250	27300	14700	21000	20520.20	0.42	-4473	21766	21382	20866	20482	19966	21575	20675	57	6300	500	14700	50	1	11421688	2324	-23.55	7.40	12	0.10	-864.00	2751.00	48450	20230808	-58.00	19690	20240624	3.35	42000	-51.55	20240122	19690	3.35	20240624	96900	-79.00	20230808	19690	3.35	20240624	0.64	N	402030	500	57 억	47664	N	N	0	N	N
175	20240702	111157	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	20350	-650	5	-3.10	219824750	10703	36.07	21000	21000	20250	27300	14700	21000	20538.61	0.42	-4347	21766	21382	20866	20482	19966	21575	20675	57	6300	500	14700	50	1	11421688	2324	-23.55	7.40	12	0.09	-864.00	2751.00	48450	20230808	-58.00	19690	20240624	3.35	42000	-51.55	20240122	19690	3.35	20240624	96900	-79.00	20230808	19690	3.35	20240624	0.64	N	402030	500	57 억	47664	N	N	0	N	N
176	20240702	101156	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	20350	-650	5	-3.10	172482700	8375	28.23	21000	21000	20300	27300	14700	21000	20594.95	0.42	-4151	21766	21382	20866	20482	19966	21575	20675	57	6300	500	14700	50	1	11421688	2324	-23.55	7.40	12	0.07	-864.00	2751.00	48450	20230808	-58.00	19690	20240624	3.35	42000	-51.55	20240122	19690	3.35	20240624	96900	-79.00	20230808	19690	3.35	20240624	0.64	N	402030	500	57 억	47664	N	N	0	N	N
177	20240702	091157	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	20800	-200	5	-0.95	28138850	1351	4.55	21000	21000	20750	27300	14700	21000	20828.16	0.42	-314	21766	21382	20866	20482	19966	21575	20675	57	6300	500	14700	50	1	11421688	2376	-24.07	7.56	12	0.01	-864.00	2751.00	48450	20230808	-57.07	19690	20240624	5.64	42000	-50.48	20240122	19690	5.64	20240624	96900	-78.53	20230808	19690	5.64	20240624	0.64	N	402030	500	57 억	47664	N	N	0	N	N
178	20240701	161152	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	21000	400	2	1.94	618956600	29539	161.67	20400	21250	20350	26750	14450	20600	20953.68	0.34	8830	21700	21150	20850	20300	20000	21000	20150	57	6150	500	14420	50	1	11421688	2399	-24.31	7.63	12	0.26	-864.00	2751.00	48450	20230808	-56.66	19690	20240624	6.65	42000	-50.00	20240122	19690	6.65	20240624	96900	-78.33	20230808	19690	6.65	20240624	0.64	N	402030	500	57 억	38904	N	N	0	N	N
179	20240701	151155	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	21150	550	2	2.67	582315000	27798	152.14	20400	21250	20350	26750	14450	20600	20948.09	0.34	8190	21700	21150	20850	20300	20000	21000	20150	57	6150	500	14420	50	1	11421688	2416	-24.48	7.69	12	0.24	-864.00	2751.00	48450	20230808	-56.35	19690	20240624	7.41	42000	-49.64	20240122	19690	7.41	20240624	96900	-78.17	20230808	19690	7.41	20240624	0.64	N	402030	500	57 억	38904	N	N	0	N	N
180	20240701	141153	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	21150	550	2	2.67	534890500	25548	139.83	20400	21250	20350	26750	14450	20600	20936.69	0.34	7791	21700	21150	20850	20300	20000	21000	20150	57	6150	500	14420	50	1	11421688	2416	-24.48	7.69	12	0.22	-864.00	2751.00	48450	20230808	-56.35	19690	20240624	7.41	42000	-49.64	20240122	19690	7.41	20240624	96900	-78.17	20230808	19690	7.41	20240624	0.64	N	402030	500	57 억	38904	N	N	0	N	N
181	20240701	131153	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	21100	500	2	2.43	499443900	23869	130.64	20400	21250	20350	26750	14450	20600	20924.37	0.34	7857	21700	21150	20850	20300	20000	21000	20150	57	6150	500	14420	50	1	11421688	2410	-24.42	7.67	12	0.21	-864.00	2751.00	48450	20230808	-56.45	19690	20240624	7.16	42000	-49.76	20240122	19690	7.16	20240624	96900	-78.22	20230808	19690	7.16	20240624	0.64	N	402030	500	57 억	38904	N	N	0	N	N
182	20240701	121156	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	21150	550	2	2.67	462022500	22097	120.94	20400	21250	20350	26750	14450	20600	20908.83	0.34	7726	21700	21150	20850	20300	20000	21000	20150	57	6150	500	14420	50	1	11421688	2416	-24.48	7.69	12	0.19	-864.00	2751.00	48450	20230808	-56.35	19690	20240624	7.41	42000	-49.64	20240122	19690	7.41	20240624	96900	-78.17	20230808	19690	7.41	20240624	0.64	N	402030	500	57 억	38904	N	N	0	N	N
183	20240701	111150	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	21200	600	2	2.91	355591500	17053	93.33	20400	21250	20350	26750	14450	20600	20852.14	0.34	7512	21700	21150	20850	20300	20000	21000	20150	57	6150	500	14420	50	1	11421688	2421	-24.54	7.71	12	0.15	-864.00	2751.00	48450	20230808	-56.24	19690	20240624	7.67	42000	-49.52	20240122	19690	7.67	20240624	96900	-78.12	20230808	19690	7.67	20240624	0.64	N	402030	500	57 억	38904	N	N	0	N	N
184	20240701	101149	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	20900	300	2	1.46	191331350	9260	50.68	20400	20950	20350	26750	14450	20600	20662.13	0.34	3413	21700	21150	20850	20300	20000	21000	20150	57	6150	500	14420	50	1	11421688	2387	-24.19	7.60	12	0.08	-864.00	2751.00	48450	20230808	-56.86	19690	20240624	6.15	42000	-50.24	20240122	19690	6.15	20240624	96900	-78.43	20230808	19690	6.15	20240624	0.64	N	402030	500	57 억	38904	N	N	0	N	N
185	20240701	091147	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	20700	100	2	0.49	68532650	3333	18.24	20400	20800	20350	26750	14450	20600	20561.85	0.34	705	21700	21150	20850	20300	20000	21000	20150	57	6150	500	14420	50	1	11421688	2364	-23.96	7.52	12	0.03	-864.00	2751.00	48450	20230808	-57.28	19690	20240624	5.13	42000	-50.71	20240122	19690	5.13	20240624	96900	-78.64	20230808	19690	5.13	20240624	0.64	N	402030	500	57 억	38904	N	N	0	N	N

82 KiB Raw Blame History

82 KiB

Raw Blame History