KissMeData/189330/price/prices-20240801.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

71 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	investmentCareful	shortOverheated
2	20240830	160913	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7280	20	2	0.28	245642080	33592	87.36	7350	7760	6930	9430	5090	7260	7312.55	0.52	179	7766	7512	7346	7092	6926	7430	7010	30	2170	500	4930	10	1	6092284	444	-6.85	2.99	12	0.55	-1063.00	2432.00	19820	20230907	-63.27	6120	20240806	18.95	18090	-59.76	20240315	6120	18.95	20240806	19820	-63.27	20230907	6120	18.95	20240806	0.73	N	189330	500	30 억	31906	N	N	N	N
3	20240830	150921	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7320	60	2	0.83	243415930	33288	86.57	7350	7760	6930	9430	5090	7260	7312.42	0.52	263	7766	7512	7346	7092	6926	7430	7010	30	2170	500	4930	10	1	6092284	446	-6.89	3.01	12	0.55	-1063.00	2432.00	19820	20230907	-63.07	6120	20240806	19.61	18090	-59.54	20240315	6120	19.61	20240806	19820	-63.07	20230907	6120	19.61	20240806	0.73	N	189330	500	30 억	31906	N	N	N	N
4	20240830	140921	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7200	-60	5	-0.83	231751940	31694	82.42	7350	7760	6930	9430	5090	7260	7312.17	0.52	-140	7766	7512	7346	7092	6926	7430	7010	30	2170	500	4930	10	1	6092284	439	-6.77	2.96	12	0.52	-1063.00	2432.00	19820	20230907	-63.67	6120	20240806	17.65	18090	-60.20	20240315	6120	17.65	20240806	19820	-63.67	20230907	6120	17.65	20240806	0.73	N	189330	500	30 억	31906	N	N	N	N
5	20240830	130915	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7250	-10	5	-0.14	213730190	29194	75.92	7350	7760	6930	9430	5090	7260	7321.03	0.52	-272	7766	7512	7346	7092	6926	7430	7010	30	2170	500	4930	10	1	6092284	442	-6.82	2.98	12	0.48	-1063.00	2432.00	19820	20230907	-63.42	6120	20240806	18.46	18090	-59.92	20240315	6120	18.46	20240806	19820	-63.42	20230907	6120	18.46	20240806	0.73	N	189330	500	30 억	31906	N	N	N	N
6	20240830	120919	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7240	-20	5	-0.28	205779890	28097	73.07	7350	7760	6930	9430	5090	7260	7323.91	0.52	180	7766	7512	7346	7092	6926	7430	7010	30	2170	500	4930	10	1	6092284	441	-6.81	2.98	12	0.46	-1063.00	2432.00	19820	20230907	-63.47	6120	20240806	18.30	18090	-59.98	20240315	6120	18.30	20240806	19820	-63.47	20230907	6120	18.30	20240806	0.73	N	189330	500	30 억	31906	N	N	N	N
7	20240830	110928	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7280	20	2	0.28	202193900	27602	71.78	7350	7760	6930	9430	5090	7260	7325.34	0.52	21	7766	7512	7346	7092	6926	7430	7010	30	2170	500	4930	10	1	6092284	444	-6.85	2.99	12	0.45	-1063.00	2432.00	19820	20230907	-63.27	6120	20240806	18.95	18090	-59.76	20240315	6120	18.95	20240806	19820	-63.27	20230907	6120	18.95	20240806	0.73	N	189330	500	30 억	31906	N	N	N	N
8	20240830	100923	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7280	20	2	0.28	192755940	26313	68.43	7350	7760	6930	9430	5090	7260	7325.50	0.52	494	7766	7512	7346	7092	6926	7430	7010	30	2170	500	4930	10	1	6092284	444	-6.85	2.99	12	0.43	-1063.00	2432.00	19820	20230907	-63.27	6120	20240806	18.95	18090	-59.76	20240315	6120	18.95	20240806	19820	-63.27	20230907	6120	18.95	20240806	0.73	N	189330	500	30 억	31906	N	N	N	N
9	20240830	090926	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6980	-280	5	-3.86	87569040	11925	31.01	7350	7760	6930	9430	5090	7260	7343.32	0.52	-1042	7766	7512	7346	7092	6926	7430	7010	30	2170	500	4930	10	1	6092284	425	-6.57	2.87	12	0.20	-1063.00	2432.00	19820	20230907	-64.78	6120	20240806	14.05	18090	-61.42	20240315	6120	14.05	20240806	19820	-64.78	20230907	6120	14.05	20240806	0.73	N	189330	500	30 억	31906	N	N	N	N
10	20240829	160926	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7260	-640	5	-8.10	281478530	38446	38.85	7270	7600	7180	10270	5530	7900	7321.88	0.58	-3434	9206	8552	7926	7272	6646	8880	7600	30	2370	500	5370	10	1	6092284	442	-6.83	2.99	12	0.63	-1063.00	2432.00	19820	20230907	-63.37	6120	20240806	18.63	18090	-59.87	20240315	6120	18.63	20240806	19820	-63.37	20230907	6120	18.63	20240806	0.73	N	189330	500	30 억	35501	N	N	N	N
11	20240829	150935	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7230	-670	5	-8.48	272053760	37143	37.53	7270	7600	7180	10270	5530	7900	7324.50	0.58	-3049	9206	8552	7926	7272	6646	8880	7600	30	2370	500	5370	10	1	6092284	440	-6.80	2.97	12	0.61	-1063.00	2432.00	19820	20230907	-63.52	6120	20240806	18.14	18090	-60.03	20240315	6120	18.14	20240806	19820	-63.52	20230907	6120	18.14	20240806	0.73	N	189330	500	30 억	35501	N	N	N	N
12	20240829	140934	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7300	-600	5	-7.59	258388590	35263	35.63	7270	7600	7180	10270	5530	7900	7327.47	0.58	-2167	9206	8552	7926	7272	6646	8880	7600	30	2370	500	5370	10	1	6092284	445	-6.87	3.00	12	0.58	-1063.00	2432.00	19820	20230907	-63.17	6120	20240806	19.28	18090	-59.65	20240315	6120	19.28	20240806	19820	-63.17	20230907	6120	19.28	20240806	0.73	N	189330	500	30 억	35501	N	N	N	N
13	20240829	130937	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7220	-680	5	-8.61	244316490	33318	33.67	7270	7600	7180	10270	5530	7900	7332.87	0.58	-866	9206	8552	7926	7272	6646	8880	7600	30	2370	500	5370	10	1	6092284	440	-6.79	2.97	12	0.55	-1063.00	2432.00	19820	20230907	-63.57	6120	20240806	17.97	18090	-60.09	20240315	6120	17.97	20240806	19820	-63.57	20230907	6120	17.97	20240806	0.73	N	189330	500	30 억	35501	N	N	N	N
14	20240829	120935	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7300	-600	5	-7.59	229663400	31294	31.62	7270	7600	7180	10270	5530	7900	7338.90	0.58	-584	9206	8552	7926	7272	6646	8880	7600	30	2370	500	5370	10	1	6092284	445	-6.87	3.00	12	0.51	-1063.00	2432.00	19820	20230907	-63.17	6120	20240806	19.28	18090	-59.65	20240315	6120	19.28	20240806	19820	-63.17	20230907	6120	19.28	20240806	0.73	N	189330	500	30 억	35501	N	N	N	N
15	20240829	110934	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7330	-570	5	-7.22	221741490	30214	30.53	7270	7600	7180	10270	5530	7900	7339.03	0.58	-137	9206	8552	7926	7272	6646	8880	7600	30	2370	500	5370	10	1	6092284	447	-6.90	3.01	12	0.50	-1063.00	2432.00	19820	20230907	-63.02	6120	20240806	19.77	18090	-59.48	20240315	6120	19.77	20240806	19820	-63.02	20230907	6120	19.77	20240806	0.73	N	189330	500	30 억	35501	N	N	N	N
16	20240829	100929	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7250	-650	5	-8.23	197077950	26824	27.10	7270	7600	7180	10270	5530	7900	7347.08	0.58	866	9206	8552	7926	7272	6646	8880	7600	30	2370	500	5370	10	1	6092284	442	-6.82	2.98	12	0.44	-1063.00	2432.00	19820	20230907	-63.42	6120	20240806	18.46	18090	-59.92	20240315	6120	18.46	20240806	19820	-63.42	20230907	6120	18.46	20240806	0.73	N	189330	500	30 억	35501	N	N	N	N
17	20240829	090933	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7550	-350	5	-4.43	26860030	3647	3.68	7270	7600	7270	10270	5530	7900	7364.97	0.58	739	9206	8552	7926	7272	6646	8880	7600	30	2370	500	5370	10	1	6092284	460	-7.10	3.10	12	0.06	-1063.00	2432.00	19820	20230907	-61.91	6120	20240806	23.37	18090	-58.26	20240315	6120	23.37	20240806	19820	-61.91	20230907	6120	23.37	20240806	0.73	N	189330	500	30 억	35501	N	N	N	N
18	20240828	160903	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7900	600	2	8.22	774310800	98172	1225.77	7300	8580	7300	9490	5110	7300	7887.28	0.61	-622	7593	7446	7243	7096	6893	7520	7170	30	2190	500	4960	10	1	6092284	481	-7.43	3.25	12	1.61	-1063.00	2432.00	19820	20230907	-60.14	6120	20240806	29.08	18090	-56.33	20240315	6120	29.08	20240806	19820	-60.14	20230907	6120	29.08	20240806	0.73	N	189330	500	30 억	37146	N	N	N	N
19	20240828	150910	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7830	530	2	7.26	750423210	95142	1187.94	7300	8580	7300	9490	5110	7300	7887.40	0.61	-484	7593	7446	7243	7096	6893	7520	7170	30	2190	500	4960	10	1	6092284	477	-7.37	3.22	12	1.56	-1063.00	2432.00	19820	20230907	-60.49	6120	20240806	27.94	18090	-56.72	20240315	6120	27.94	20240806	19820	-60.49	20230907	6120	27.94	20240806	0.73	N	189330	500	30 억	37146	N	N	N	N
20	20240828	140912	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7690	390	2	5.34	559709770	70908	885.35	7300	8580	7300	9490	5110	7300	7893.46	0.61	-4490	7593	7446	7243	7096	6893	7520	7170	30	2190	500	4960	10	1	6092284	468	-7.23	3.16	12	1.16	-1063.00	2432.00	19820	20230907	-61.20	6120	20240806	25.65	18090	-57.49	20240315	6120	25.65	20240806	19820	-61.20	20230907	6120	25.65	20240806	0.73	N	189330	500	30 억	37146	N	N	N	N
21	20240828	130908	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7600	300	2	4.11	535467550	67747	845.89	7300	8580	7300	9490	5110	7300	7903.93	0.61	-3705	7593	7446	7243	7096	6893	7520	7170	30	2190	500	4960	10	1	6092284	463	-7.15	3.12	12	1.11	-1063.00	2432.00	19820	20230907	-61.65	6120	20240806	24.18	18090	-57.99	20240315	6120	24.18	20240806	19820	-61.65	20230907	6120	24.18	20240806	0.73	N	189330	500	30 억	37146	N	N	N	N
22	20240828	120906	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7550	250	2	3.42	526161690	66520	830.57	7300	8580	7300	9490	5110	7300	7909.83	0.61	-3153	7593	7446	7243	7096	6893	7520	7170	30	2190	500	4960	10	1	6092284	460	-7.10	3.10	12	1.09	-1063.00	2432.00	19820	20230907	-61.91	6120	20240806	23.37	18090	-58.26	20240315	6120	23.37	20240806	19820	-61.91	20230907	6120	23.37	20240806	0.73	N	189330	500	30 억	37146	N	N	N	N
23	20240828	110907	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7700	400	2	5.48	472925250	59472	742.56	7300	8580	7300	9490	5110	7300	7952.07	0.61	-3211	7593	7446	7243	7096	6893	7520	7170	30	2190	500	4960	10	1	6092284	469	-7.24	3.17	12	0.98	-1063.00	2432.00	19820	20230907	-61.15	6120	20240806	25.82	18090	-57.44	20240315	6120	25.82	20240806	19820	-61.15	20230907	6120	25.82	20240806	0.73	N	189330	500	30 억	37146	N	N	N	N
24	20240828	100935	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7800	500	2	6.85	404300360	50535	630.98	7300	8580	7300	9490	5110	7300	8000.40	0.61	-2825	7593	7446	7243	7096	6893	7520	7170	30	2190	500	4960	10	1	6092284	475	-7.34	3.21	12	0.83	-1063.00	2432.00	19820	20230907	-60.65	6120	20240806	27.45	18090	-56.88	20240315	6120	27.45	20240806	19820	-60.65	20230907	6120	27.45	20240806	0.73	N	189330	500	30 억	37146	N	N	N	N
25	20240828	090922	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7400	100	2	1.37	1094000	148	1.85	7300	7400	7300	9490	5110	7300	7391.89	0.61	-99	7593	7446	7243	7096	6893	7520	7170	30	2190	500	4960	10	1	6092284	451	-6.96	3.04	12	0.00	-1063.00	2432.00	19820	20230907	-62.66	6120	20240806	20.92	18090	-59.09	20240315	6120	20.92	20240806	19820	-62.66	20230907	6120	20.92	20240806	0.73	N	189330	500	30 억	37146	N	N	N	N
26	20240827	160904	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7300	-50	5	-0.68	56148800	7719	78.16	7290	7390	7040	9550	5150	7350	7274.10	0.61	100	7643	7496	7243	7096	6843	7570	7170	30	2200	500	4990	10	1	6092284	445	-6.87	3.00	12	0.13	-1063.00	2432.00	19820	20230907	-63.17	6120	20240806	19.28	18090	-59.65	20240315	6120	19.28	20240806	19820	-63.17	20230907	6120	19.28	20240806	0.74	N	189330	500	30 억	37021	N	N	N	N
27	20240827	150908	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7300	-50	5	-0.68	51993310	7150	72.40	7290	7390	7040	9550	5150	7350	7271.79	0.61	196	7643	7496	7243	7096	6843	7570	7170	30	2200	500	4990	10	1	6092284	445	-6.87	3.00	12	0.12	-1063.00	2432.00	19820	20230907	-63.17	6120	20240806	19.28	18090	-59.65	20240315	6120	19.28	20240806	19820	-63.17	20230907	6120	19.28	20240806	0.74	N	189330	500	30 억	37021	N	N	N	N
28	20240827	140911	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7210	-140	5	-1.90	30467640	4191	42.44	7290	7390	7040	9550	5150	7350	7269.78	0.61	-1734	7643	7496	7243	7096	6843	7570	7170	30	2200	500	4990	10	1	6092284	439	-6.78	2.96	12	0.07	-1063.00	2432.00	19820	20230907	-63.62	6120	20240806	17.81	18090	-60.14	20240315	6120	17.81	20240806	19820	-63.62	20230907	6120	17.81	20240806	0.74	N	189330	500	30 억	37021	N	N	N	N
29	20240827	130913	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7270	-80	5	-1.09	26816210	3686	37.32	7290	7390	7040	9550	5150	7350	7275.15	0.61	-1560	7643	7496	7243	7096	6843	7570	7170	30	2200	500	4990	10	1	6092284	443	-6.84	2.99	12	0.06	-1063.00	2432.00	19820	20230907	-63.32	6120	20240806	18.79	18090	-59.81	20240315	6120	18.79	20240806	19820	-63.32	20230907	6120	18.79	20240806	0.74	N	189330	500	30 억	37021	N	N	N	N
30	20240827	120915	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7280	-70	5	-0.95	25371090	3486	35.30	7290	7390	7040	9550	5150	7350	7277.99	0.61	-1535	7643	7496	7243	7096	6843	7570	7170	30	2200	500	4990	10	1	6092284	444	-6.85	2.99	12	0.06	-1063.00	2432.00	19820	20230907	-63.27	6120	20240806	18.95	18090	-59.76	20240315	6120	18.95	20240806	19820	-63.27	20230907	6120	18.95	20240806	0.74	N	189330	500	30 억	37021	N	N	N	N
31	20240827	110911	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7270	-80	5	-1.09	17211480	2365	23.95	7290	7390	7040	9550	5150	7350	7277.58	0.61	-491	7643	7496	7243	7096	6843	7570	7170	30	2200	500	4990	10	1	6092284	443	-6.84	2.99	12	0.04	-1063.00	2432.00	19820	20230907	-63.32	6120	20240806	18.79	18090	-59.81	20240315	6120	18.79	20240806	19820	-63.32	20230907	6120	18.79	20240806	0.74	N	189330	500	30 억	37021	N	N	N	N
32	20240827	100910	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7340	-10	5	-0.14	13372660	1839	18.62	7290	7390	7040	9550	5150	7350	7271.70	0.61	-311	7643	7496	7243	7096	6843	7570	7170	30	2200	500	4990	10	1	6092284	447	-6.90	3.02	12	0.03	-1063.00	2432.00	19820	20230907	-62.97	6120	20240806	19.93	18090	-59.43	20240315	6120	19.93	20240806	19820	-62.97	20230907	6120	19.93	20240806	0.74	N	189330	500	30 억	37021	N	N	N	N
33	20240827	090909	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7120	-230	5	-3.13	1432110	198	2.00	7290	7290	7100	9550	5150	7350	7232.88	0.61	-75	7643	7496	7243	7096	6843	7570	7170	30	2200	500	4990	10	1	6092284	434	-6.70	2.93	12	0.00	-1063.00	2432.00	19820	20230907	-64.08	6120	20240806	16.34	18090	-60.64	20240315	6120	16.34	20240806	19820	-64.08	20230907	6120	16.34	20240806	0.74	N	189330	500	30 억	37021	N	N	N	N
34	20240826	160856	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7350	280	2	3.96	69871450	9795	124.78	7080	7390	6990	9190	4950	7070	7132.45	0.64	-2288	7230	7150	7010	6930	6790	7190	6970	30	2120	500	4800	10	1	6092284	448	-6.91	3.02	12	0.16	-1063.00	2432.00	19820	20230907	-62.92	6120	20240806	20.10	18090	-59.37	20240315	6120	20.10	20240806	19820	-62.92	20230907	6120	20.10	20240806	0.74	N	189330	500	30 억	39254	N	N	N	N
35	20240826	150904	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7080	10	2	0.14	56886870	8015	102.10	7080	7390	6990	9190	4950	7070	7097.55	0.64	-2274	7230	7150	7010	6930	6790	7190	6970	30	2120	500	4800	10	1	6092284	431	-6.66	2.91	12	0.13	-1063.00	2432.00	19820	20230907	-64.28	6120	20240806	15.69	18090	-60.86	20240315	6120	15.69	20240806	19820	-64.28	20230907	6120	15.69	20240806	0.74	N	189330	500	30 억	39254	N	N	N	N
36	20240826	140906	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7060	-10	5	-0.14	52175020	7349	93.62	7080	7390	6990	9190	4950	7070	7099.61	0.64	-1787	7230	7150	7010	6930	6790	7190	6970	30	2120	500	4800	10	1	6092284	430	-6.64	2.90	12	0.12	-1063.00	2432.00	19820	20230907	-64.38	6120	20240806	15.36	18090	-60.97	20240315	6120	15.36	20240806	19820	-64.38	20230907	6120	15.36	20240806	0.74	N	189330	500	30 억	39254	N	N	N	N
37	20240826	130908	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7080	10	2	0.14	51198000	7211	91.86	7080	7390	6990	9190	4950	7070	7099.99	0.64	-1801	7230	7150	7010	6930	6790	7190	6970	30	2120	500	4800	10	1	6092284	431	-6.66	2.91	12	0.12	-1063.00	2432.00	19820	20230907	-64.28	6120	20240806	15.69	18090	-60.86	20240315	6120	15.69	20240806	19820	-64.28	20230907	6120	15.69	20240806	0.74	N	189330	500	30 억	39254	N	N	N	N
38	20240826	120902	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7100	30	2	0.42	35497510	5016	63.90	7080	7390	6990	9190	4950	7070	7076.86	0.64	-1565	7230	7150	7010	6930	6790	7190	6970	30	2120	500	4800	10	1	6092284	433	-6.68	2.92	12	0.08	-1063.00	2432.00	19820	20230907	-64.18	6120	20240806	16.01	18090	-60.75	20240315	6120	16.01	20240806	19820	-64.18	20230907	6120	16.01	20240806	0.74	N	189330	500	30 억	39254	N	N	N	N
39	20240826	110906	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7060	-10	5	-0.14	24887650	3505	44.65	7080	7390	7010	9190	4950	7070	7100.61	0.64	-1649	7230	7150	7010	6930	6790	7190	6970	30	2120	500	4800	10	1	6092284	430	-6.64	2.90	12	0.06	-1063.00	2432.00	19820	20230907	-64.38	6120	20240806	15.36	18090	-60.97	20240315	6120	15.36	20240806	19820	-64.38	20230907	6120	15.36	20240806	0.74	N	189330	500	30 억	39254	N	N	N	N
40	20240826	100907	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7090	20	2	0.28	19115180	2686	34.22	7080	7390	7030	9190	4950	7070	7116.60	0.64	-1016	7230	7150	7010	6930	6790	7190	6970	30	2120	500	4800	10	1	6092284	432	-6.67	2.92	12	0.04	-1063.00	2432.00	19820	20230907	-64.23	6120	20240806	15.85	18090	-60.81	20240315	6120	15.85	20240806	19820	-64.23	20230907	6120	15.85	20240806	0.74	N	189330	500	30 억	39254	N	N	N	N
41	20240826	090902	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7100	30	2	0.42	895480	126	1.61	7080	7110	7080	9190	4950	7070	7106.98	0.64	1	7230	7150	7010	6930	6790	7190	6970	30	2120	500	4800	10	1	6092284	433	-6.68	2.92	12	0.00	-1063.00	2432.00	19820	20230907	-64.18	6120	20240806	16.01	18090	-60.75	20240315	6120	16.01	20240806	19820	-64.18	20230907	6120	16.01	20240806	0.74	N	189330	500	30 억	39254	N	N	N	N
42	20240823	160857	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7070	-10	5	-0.14	54726080	7848	204.27	7060	7090	6870	9200	4960	7080	6973.25	0.67	-1480	7366	7222	7146	7002	6926	7185	6965	30	2120	500	4810	10	1	6092284	431	-6.65	2.91	12	0.13	-1063.00	2432.00	19820	20230907	-64.33	6120	20240806	15.52	18090	-60.92	20240315	6120	15.52	20240806	19820	-64.33	20230907	6120	15.52	20240806	0.74	N	189330	500	30 억	40705	N	N	N	N
43	20240823	150905	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7080	0	3	0.00	54287760	7786	202.65	7060	7090	6870	9200	4960	7080	6972.48	0.67	-1453	7366	7222	7146	7002	6926	7185	6965	30	2120	500	4810	10	1	6092284	431	-6.66	2.91	12	0.13	-1063.00	2432.00	19820	20230907	-64.28	6120	20240806	15.69	18090	-60.86	20240315	6120	15.69	20240806	19820	-64.28	20230907	6120	15.69	20240806	0.74	N	189330	500	30 억	40705	N	N	N	N
44	20240823	140904	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7020	-60	5	-0.85	50806030	7294	189.85	7060	7080	6870	9200	4960	7080	6965.46	0.67	-1416	7366	7222	7146	7002	6926	7185	6965	30	2120	500	4810	10	1	6092284	428	-6.60	2.89	12	0.12	-1063.00	2432.00	19820	20230907	-64.58	6120	20240806	14.71	18090	-61.19	20240315	6120	14.71	20240806	19820	-64.58	20230907	6120	14.71	20240806	0.74	N	189330	500	30 억	40705	N	N	N	N
45	20240823	130904	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7000	-80	5	-1.13	49115150	7053	183.58	7060	7080	6870	9200	4960	7080	6963.72	0.67	-1417	7366	7222	7146	7002	6926	7185	6965	30	2120	500	4810	10	1	6092284	426	-6.59	2.88	12	0.12	-1063.00	2432.00	19820	20230907	-64.68	6120	20240806	14.38	18090	-61.30	20240315	6120	14.38	20240806	19820	-64.68	20230907	6120	14.38	20240806	0.74	N	189330	500	30 억	40705	N	N	N	N
46	20240823	120902	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7050	-30	5	-0.42	48589580	6978	181.62	7060	7080	6870	9200	4960	7080	6963.25	0.67	-1429	7366	7222	7146	7002	6926	7185	6965	30	2120	500	4810	10	1	6092284	430	-6.63	2.90	12	0.11	-1063.00	2432.00	19820	20230907	-64.43	6120	20240806	15.20	18090	-61.03	20240315	6120	15.20	20240806	19820	-64.43	20230907	6120	15.20	20240806	0.74	N	189330	500	30 억	40705	N	N	N	N
47	20240823	110901	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6910	-170	5	-2.40	42080890	6045	157.34	7060	7060	6870	9200	4960	7080	6961.27	0.67	-1306	7366	7222	7146	7002	6926	7185	6965	30	2120	500	4810	10	1	6092284	421	-6.50	2.84	12	0.10	-1063.00	2432.00	19820	20230907	-65.14	6120	20240806	12.91	18090	-61.80	20240315	6120	12.91	20240806	19820	-65.14	20230907	6120	12.91	20240806	0.74	N	189330	500	30 억	40705	N	N	N	N
48	20240823	100903	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7040	-40	5	-0.56	10329680	1468	38.21	7060	7060	7020	9200	4960	7080	7036.57	0.67	-137	7366	7222	7146	7002	6926	7185	6965	30	2120	500	4810	10	1	6092284	429	-6.62	2.89	12	0.02	-1063.00	2432.00	19820	20230907	-64.48	6120	20240806	15.03	18090	-61.08	20240315	6120	15.03	20240806	19820	-64.48	20230907	6120	15.03	20240806	0.74	N	189330	500	30 억	40705	N	N	N	N
49	20240823	090904	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7040	-40	5	-0.56	3055040	434	11.30	7060	7060	7020	9200	4960	7080	7039.26	0.67	-271	7366	7222	7146	7002	6926	7185	6965	30	2120	500	4810	10	1	6092284	429	-6.62	2.89	12	0.01	-1063.00	2432.00	19820	20230907	-64.48	6120	20240806	15.03	18090	-61.08	20240315	6120	15.03	20240806	19820	-64.48	20230907	6120	15.03	20240806	0.74	N	189330	500	30 억	40705	N	N	N	N
50	20240822	160856	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7080	-120	5	-1.67	27374040	3837	59.32	7250	7290	7070	9360	5040	7200	7134.23	0.68	-554	7293	7246	7153	7106	7013	7270	7130	30	2160	500	4890	10	1	6092284	431	-6.66	2.91	12	0.06	-1063.00	2432.00	19820	20230907	-64.28	6120	20240806	15.69	18090	-60.86	20240315	6120	15.69	20240806	19820	-64.28	20230907	6120	15.69	20240806	0.74	N	189330	500	30 억	41240	N	N	N	N
51	20240822	150904	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7080	-120	5	-1.67	25319250	3547	54.84	7250	7290	7070	9360	5040	7200	7138.22	0.68	-550	7293	7246	7153	7106	7013	7270	7130	30	2160	500	4890	10	1	6092284	431	-6.66	2.91	12	0.06	-1063.00	2432.00	19820	20230907	-64.28	6120	20240806	15.69	18090	-60.86	20240315	6120	15.69	20240806	19820	-64.28	20230907	6120	15.69	20240806	0.74	N	189330	500	30 억	41240	N	N	N	N
52	20240822	140905	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7130	-70	5	-0.97	18826310	2631	40.68	7250	7290	7080	9360	5040	7200	7155.57	0.68	-462	7293	7246	7153	7106	7013	7270	7130	30	2160	500	4890	10	1	6092284	434	-6.71	2.93	12	0.04	-1063.00	2432.00	19820	20230907	-64.03	6120	20240806	16.50	18090	-60.59	20240315	6120	16.50	20240806	19820	-64.03	20230907	6120	16.50	20240806	0.74	N	189330	500	30 억	41240	N	N	N	N
53	20240822	130905	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7140	-60	5	-0.83	18599340	2599	40.18	7250	7290	7080	9360	5040	7200	7156.34	0.68	-461	7293	7246	7153	7106	7013	7270	7130	30	2160	500	4890	10	1	6092284	435	-6.72	2.94	12	0.04	-1063.00	2432.00	19820	20230907	-63.98	6120	20240806	16.67	18090	-60.53	20240315	6120	16.67	20240806	19820	-63.98	20230907	6120	16.67	20240806	0.74	N	189330	500	30 억	41240	N	N	N	N
54	20240822	120909	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7100	-100	5	-1.39	17081790	2385	36.87	7250	7290	7100	9360	5040	7200	7162.18	0.68	-291	7293	7246	7153	7106	7013	7270	7130	30	2160	500	4890	10	1	6092284	433	-6.68	2.92	12	0.04	-1063.00	2432.00	19820	20230907	-64.18	6120	20240806	16.01	18090	-60.75	20240315	6120	16.01	20240806	19820	-64.18	20230907	6120	16.01	20240806	0.74	N	189330	500	30 억	41240	N	N	N	N
55	20240822	110900	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7180	-20	5	-0.28	9580710	1331	20.58	7250	7290	7110	9360	5040	7200	7198.13	0.68	-287	7293	7246	7153	7106	7013	7270	7130	30	2160	500	4890	10	1	6092284	437	-6.75	2.95	12	0.02	-1063.00	2432.00	19820	20230907	-63.77	6120	20240806	17.32	18090	-60.31	20240315	6120	17.32	20240806	19820	-63.77	20230907	6120	17.32	20240806	0.74	N	189330	500	30 억	41240	N	N	N	N
56	20240822	100900	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7210	10	2	0.14	7754250	1075	16.62	7250	7290	7110	9360	5040	7200	7213.26	0.68	-222	7293	7246	7153	7106	7013	7270	7130	30	2160	500	4890	10	1	6092284	439	-6.78	2.96	12	0.02	-1063.00	2432.00	19820	20230907	-63.62	6120	20240806	17.81	18090	-60.14	20240315	6120	17.81	20240806	19820	-63.62	20230907	6120	17.81	20240806	0.74	N	189330	500	30 억	41240	N	N	N	N
57	20240822	090901	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7290	90	2	1.25	1172700	161	2.49	7250	7290	7250	9360	5040	7200	7283.85	0.68	47	7293	7246	7153	7106	7013	7270	7130	30	2160	500	4890	10	1	6092284	444	-6.86	3.00	12	0.00	-1063.00	2432.00	19820	20230907	-63.22	6120	20240806	19.12	18090	-59.70	20240315	6120	19.12	20240806	19820	-63.22	20230907	6120	19.12	20240806	0.74	N	189330	500	30 억	41240	N	N	N	N
58	20240821	160855	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7200	0	3	0.00	46176790	6466	62.98	7200	7200	7060	9360	5040	7200	7141.48	0.68	-303	7373	7286	7203	7116	7033	7330	7160	30	2160	500	4890	10	1	6092284	439	-6.77	2.96	12	0.11	-1063.00	2432.00	19820	20230907	-63.67	6120	20240806	17.65	18090	-60.20	20240315	6120	17.65	20240806	19820	-63.67	20230907	6120	17.65	20240806	0.75	N	189330	500	30 억	41480	N	N	N	N
59	20240821	150907	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7130	-70	5	-0.97	42900380	6008	58.52	7200	7200	7060	9360	5040	7200	7140.54	0.68	-222	7373	7286	7203	7116	7033	7330	7160	30	2160	500	4890	10	1	6092284	434	-6.71	2.93	12	0.10	-1063.00	2432.00	19820	20230907	-64.03	6120	20240806	16.50	18090	-60.59	20240315	6120	16.50	20240806	19820	-64.03	20230907	6120	16.50	20240806	0.75	N	189330	500	30 억	41480	N	N	N	N
60	20240821	140903	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7130	-70	5	-0.97	39383050	5514	53.71	7200	7200	7060	9360	5040	7200	7142.37	0.68	-245	7373	7286	7203	7116	7033	7330	7160	30	2160	500	4890	10	1	6092284	434	-6.71	2.93	12	0.09	-1063.00	2432.00	19820	20230907	-64.03	6120	20240806	16.50	18090	-60.59	20240315	6120	16.50	20240806	19820	-64.03	20230907	6120	16.50	20240806	0.75	N	189330	500	30 억	41480	N	N	N	N
61	20240821	130909	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7130	-70	5	-0.97	34216530	4792	46.67	7200	7200	7060	9360	5040	7200	7140.34	0.68	-240	7373	7286	7203	7116	7033	7330	7160	30	2160	500	4890	10	1	6092284	434	-6.71	2.93	12	0.08	-1063.00	2432.00	19820	20230907	-64.03	6120	20240806	16.50	18090	-60.59	20240315	6120	16.50	20240806	19820	-64.03	20230907	6120	16.50	20240806	0.75	N	189330	500	30 억	41480	N	N	N	N
62	20240821	120908	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7150	-50	5	-0.69	27756620	3888	37.87	7200	7200	7060	9360	5040	7200	7139.05	0.68	-206	7373	7286	7203	7116	7033	7330	7160	30	2160	500	4890	10	1	6092284	436	-6.73	2.94	12	0.06	-1063.00	2432.00	19820	20230907	-63.93	6120	20240806	16.83	18090	-60.48	20240315	6120	16.83	20240806	19820	-63.93	20230907	6120	16.83	20240806	0.75	N	189330	500	30 억	41480	N	N	N	N
63	20240821	110904	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7120	-80	5	-1.11	27491890	3851	37.51	7200	7200	7060	9360	5040	7200	7138.90	0.68	-176	7373	7286	7203	7116	7033	7330	7160	30	2160	500	4890	10	1	6092284	434	-6.70	2.93	12	0.06	-1063.00	2432.00	19820	20230907	-64.08	6120	20240806	16.34	18090	-60.64	20240315	6120	16.34	20240806	19820	-64.08	20230907	6120	16.34	20240806	0.75	N	189330	500	30 억	41480	N	N	N	N
64	20240821	100909	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7070	-130	5	-1.81	24154280	3380	32.92	7200	7200	7070	9360	5040	7200	7146.24	0.68	-47	7373	7286	7203	7116	7033	7330	7160	30	2160	500	4890	10	1	6092284	431	-6.65	2.91	12	0.06	-1063.00	2432.00	19820	20230907	-64.33	6120	20240806	15.52	18090	-60.92	20240315	6120	15.52	20240806	19820	-64.33	20230907	6120	15.52	20240806	0.75	N	189330	500	30 억	41480	N	N	N	N
65	20240821	090900	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7160	-40	5	-0.56	1048920	146	1.42	7200	7200	7160	9360	5040	7200	7184.38	0.68	80	7373	7286	7203	7116	7033	7330	7160	30	2160	500	4890	10	1	6092284	436	-6.74	2.94	12	0.00	-1063.00	2432.00	19820	20230907	-63.87	6120	20240806	16.99	18090	-60.42	20240315	6120	16.99	20240806	19820	-63.87	20230907	6120	16.99	20240806	0.75	N	189330	500	30 억	41480	N	N	N	N
66	20240820	160849	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7200	130	2	1.84	72956420	10176	145.91	7180	7290	7120	9190	4950	7070	7169.46	0.62	3700	7296	7182	7126	7012	6956	7155	6985	30	2120	500	4800	10	1	6092284	439	-6.77	2.96	12	0.17	-1063.00	2432.00	19820	20230907	-63.67	6120	20240806	17.65	18090	-60.20	20240315	6120	17.65	20240806	19820	-63.67	20230907	6120	17.65	20240806	0.73	N	189330	500	30 억	37767	N	N	N	N
67	20240820	150901	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7210	140	2	1.98	71573930	9984	143.16	7180	7290	7120	9190	4950	7070	7168.86	0.62	3684	7296	7182	7126	7012	6956	7155	6985	30	2120	500	4800	10	1	6092284	439	-6.78	2.96	12	0.16	-1063.00	2432.00	19820	20230907	-63.62	6120	20240806	17.81	18090	-60.14	20240315	6120	17.81	20240806	19820	-63.62	20230907	6120	17.81	20240806	0.73	N	189330	500	30 억	37767	N	N	N	N
68	20240820	140858	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7180	110	2	1.56	62760490	8754	125.52	7180	7290	7120	9190	4950	7070	7169.35	0.62	3198	7296	7182	7126	7012	6956	7155	6985	30	2120	500	4800	10	1	6092284	437	-6.75	2.95	12	0.14	-1063.00	2432.00	19820	20230907	-63.77	6120	20240806	17.32	18090	-60.31	20240315	6120	17.32	20240806	19820	-63.77	20230907	6120	17.32	20240806	0.73	N	189330	500	30 억	37767	N	N	N	N
69	20240820	130900	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7200	130	2	1.84	47576720	6627	95.02	7180	7290	7150	9190	4950	7070	7179.22	0.62	3034	7296	7182	7126	7012	6956	7155	6985	30	2120	500	4800	10	1	6092284	439	-6.77	2.96	12	0.11	-1063.00	2432.00	19820	20230907	-63.67	6120	20240806	17.65	18090	-60.20	20240315	6120	17.65	20240806	19820	-63.67	20230907	6120	17.65	20240806	0.73	N	189330	500	30 억	37767	N	N	N	N
70	20240820	120855	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7170	100	2	1.41	18340800	2547	36.52	7180	7290	7150	9190	4950	7070	7200.94	0.62	667	7296	7182	7126	7012	6956	7155	6985	30	2120	500	4800	10	1	6092284	437	-6.75	2.95	12	0.04	-1063.00	2432.00	19820	20230907	-63.82	6120	20240806	17.16	18090	-60.36	20240315	6120	17.16	20240806	19820	-63.82	20230907	6120	17.16	20240806	0.73	N	189330	500	30 억	37767	N	N	N	N
71	20240820	110853	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7250	180	2	2.55	12389910	1719	24.65	7180	7290	7150	9190	4950	7070	7207.63	0.62	331	7296	7182	7126	7012	6956	7155	6985	30	2120	500	4800	10	1	6092284	442	-6.82	2.98	12	0.03	-1063.00	2432.00	19820	20230907	-63.42	6120	20240806	18.46	18090	-59.92	20240315	6120	18.46	20240806	19820	-63.42	20230907	6120	18.46	20240806	0.73	N	189330	500	30 억	37767	N	N	N	N
72	20240820	100851	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7290	220	2	3.11	10140090	1406	20.16	7180	7290	7170	9190	4950	7070	7212.01	0.62	187	7296	7182	7126	7012	6956	7155	6985	30	2120	500	4800	10	1	6092284	444	-6.86	3.00	12	0.02	-1063.00	2432.00	19820	20230907	-63.22	6120	20240806	19.12	18090	-59.70	20240315	6120	19.12	20240806	19820	-63.22	20230907	6120	19.12	20240806	0.73	N	189330	500	30 억	37767	N	N	N	N
73	20240820	090854	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7190	120	2	1.70	21550	3	0.04	7180	7190	7180	9190	4950	7070	7183.33	0.62	1	7296	7182	7126	7012	6956	7155	6985	30	2120	500	4800	10	1	6092284	438	-6.76	2.96	12	0.00	-1063.00	2432.00	19820	20230907	-63.72	6120	20240806	17.48	18090	-60.25	20240315	6120	17.48	20240806	19820	-63.72	20230907	6120	17.48	20240806	0.73	N	189330	500	30 억	37767	N	N	N	N
74	20240819	160843	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7070	-70	5	-0.98	49796250	6967	56.07	7130	7240	7070	9280	5000	7140	7147.45	0.61	836	7380	7260	7190	7070	7000	7320	7130	30	2140	500	4850	10	1	6092284	431	-6.65	2.91	12	0.11	-1063.00	2432.00	19820	20230907	-64.33	6120	20240806	15.52	18090	-60.92	20240315	6120	15.52	20240806	19820	-64.33	20230907	6120	15.52	20240806	0.73	N	189330	500	30 억	36963	N	N	N	N
75	20240819	150851	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7110	-30	5	-0.42	44863160	6270	50.46	7130	7240	7090	9280	5000	7140	7155.21	0.61	841	7380	7260	7190	7070	7000	7320	7130	30	2140	500	4850	10	1	6092284	433	-6.69	2.92	12	0.10	-1063.00	2432.00	19820	20230907	-64.13	6120	20240806	16.18	18090	-60.70	20240315	6120	16.18	20240806	19820	-64.13	20230907	6120	16.18	20240806	0.73	N	189330	500	30 억	36963	N	N	N	N
76	20240819	140852	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7170	30	2	0.42	34612350	4830	38.87	7130	7240	7120	9280	5000	7140	7166.12	0.61	1265	7380	7260	7190	7070	7000	7320	7130	30	2140	500	4850	10	1	6092284	437	-6.75	2.95	12	0.08	-1063.00	2432.00	19820	20230907	-63.82	6120	20240806	17.16	18090	-60.36	20240315	6120	17.16	20240806	19820	-63.82	20230907	6120	17.16	20240806	0.73	N	189330	500	30 억	36963	N	N	N	N
77	20240819	130848	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7190	50	2	0.70	33384020	4659	37.49	7130	7240	7120	9280	5000	7140	7165.49	0.61	1265	7380	7260	7190	7070	7000	7320	7130	30	2140	500	4850	10	1	6092284	438	-6.76	2.96	12	0.08	-1063.00	2432.00	19820	20230907	-63.72	6120	20240806	17.48	18090	-60.25	20240315	6120	17.48	20240806	19820	-63.72	20230907	6120	17.48	20240806	0.73	N	189330	500	30 억	36963	N	N	N	N
78	20240819	120848	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7210	70	2	0.98	29333990	4099	32.99	7130	7210	7120	9280	5000	7140	7156.38	0.61	1459	7380	7260	7190	7070	7000	7320	7130	30	2140	500	4850	10	1	6092284	439	-6.78	2.96	12	0.07	-1063.00	2432.00	19820	20230907	-63.62	6120	20240806	17.81	18090	-60.14	20240315	6120	17.81	20240806	19820	-63.62	20230907	6120	17.81	20240806	0.73	N	189330	500	30 억	36963	N	N	N	N
79	20240819	110849	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7130	-10	5	-0.14	10427380	1458	11.73	7130	7170	7120	9280	5000	7140	7151.84	0.61	-78	7380	7260	7190	7070	7000	7320	7130	30	2140	500	4850	10	1	6092284	434	-6.71	2.93	12	0.02	-1063.00	2432.00	19820	20230907	-64.03	6120	20240806	16.50	18090	-60.59	20240315	6120	16.50	20240806	19820	-64.03	20230907	6120	16.50	20240806	0.73	N	189330	500	30 억	36963	N	N	N	N
80	20240819	100851	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7150	10	2	0.14	8880460	1241	9.99	7130	7170	7130	9280	5000	7140	7155.89	0.61	-60	7380	7260	7190	7070	7000	7320	7130	30	2140	500	4850	10	1	6092284	436	-6.73	2.94	12	0.02	-1063.00	2432.00	19820	20230907	-63.93	6120	20240806	16.83	18090	-60.48	20240315	6120	16.83	20240806	19820	-63.93	20230907	6120	16.83	20240806	0.73	N	189330	500	30 억	36963	N	N	N	N
81	20240819	090849	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7170	30	2	0.42	2196830	307	2.47	7130	7170	7130	9280	5000	7140	7155.80	0.61	-109	7380	7260	7190	7070	7000	7320	7130	30	2140	500	4850	10	1	6092284	437	-6.75	2.95	12	0.01	-1063.00	2432.00	19820	20230907	-63.82	6120	20240806	17.16	18090	-60.36	20240315	6120	17.16	20240806	19820	-63.82	20230907	6120	17.16	20240806	0.73	N	189330	500	30 억	36963	N	N	N	N
82	20240816	160842	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7140	10	2	0.14	88236880	12226	112.24	7130	7310	7120	9260	5000	7130	7217.15	0.59	1204	7610	7370	7210	6970	6810	7290	6890	30	2130	500	4840	10	1	6092284	435	-6.72	2.94	12	0.20	-1063.00	2432.00	19820	20230907	-63.98	6120	20240806	16.67	18090	-60.53	20240315	6120	16.67	20240806	19820	-63.98	20230907	6120	16.67	20240806	0.72	N	189330	500	30 억	35727	N	N	N	N
83	20240816	150844	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7230	100	2	1.40	79853090	11054	101.48	7130	7310	7120	9260	5000	7130	7223.91	0.59	1102	7610	7370	7210	6970	6810	7290	6890	30	2130	500	4840	10	1	6092284	440	-6.80	2.97	12	0.18	-1063.00	2432.00	19820	20230907	-63.52	6120	20240806	18.14	18090	-60.03	20240315	6120	18.14	20240806	19820	-63.52	20230907	6120	18.14	20240806	0.72	N	189330	500	30 억	35727	N	N	N	N
84	20240816	140848	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7200	70	2	0.98	65908050	9121	83.73	7130	7310	7120	9260	5000	7130	7225.97	0.59	1065	7610	7370	7210	6970	6810	7290	6890	30	2130	500	4840	10	1	6092284	439	-6.77	2.96	12	0.15	-1063.00	2432.00	19820	20230907	-63.67	6120	20240806	17.65	18090	-60.20	20240315	6120	17.65	20240806	19820	-63.67	20230907	6120	17.65	20240806	0.72	N	189330	500	30 억	35727	N	N	N	N
85	20240816	130850	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7200	70	2	0.98	65280980	9034	82.93	7130	7310	7120	9260	5000	7130	7226.14	0.59	1066	7610	7370	7210	6970	6810	7290	6890	30	2130	500	4840	10	1	6092284	439	-6.77	2.96	12	0.15	-1063.00	2432.00	19820	20230907	-63.67	6120	20240806	17.65	18090	-60.20	20240315	6120	17.65	20240806	19820	-63.67	20230907	6120	17.65	20240806	0.72	N	189330	500	30 억	35727	N	N	N	N
86	20240816	120845	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7230	100	2	1.40	58661440	8117	74.52	7130	7310	7120	9260	5000	7130	7226.99	0.59	989	7610	7370	7210	6970	6810	7290	6890	30	2130	500	4840	10	1	6092284	440	-6.80	2.97	12	0.13	-1063.00	2432.00	19820	20230907	-63.52	6120	20240806	18.14	18090	-60.03	20240315	6120	18.14	20240806	19820	-63.52	20230907	6120	18.14	20240806	0.72	N	189330	500	30 억	35727	N	N	N	N
87	20240816	110849	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7280	150	2	2.10	48198960	6674	61.27	7130	7310	7120	9260	5000	7130	7221.90	0.59	857	7610	7370	7210	6970	6810	7290	6890	30	2130	500	4840	10	1	6092284	444	-6.85	2.99	12	0.11	-1063.00	2432.00	19820	20230907	-63.27	6120	20240806	18.95	18090	-59.76	20240315	6120	18.95	20240806	19820	-63.27	20230907	6120	18.95	20240806	0.72	N	189330	500	30 억	35727	N	N	N	N
88	20240816	100845	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7270	140	2	1.96	38210150	5300	48.66	7130	7310	7120	9260	5000	7130	7209.46	0.59	861	7610	7370	7210	6970	6810	7290	6890	30	2130	500	4840	10	1	6092284	443	-6.84	2.99	12	0.09	-1063.00	2432.00	19820	20230907	-63.32	6120	20240806	18.79	18090	-59.81	20240315	6120	18.79	20240806	19820	-63.32	20230907	6120	18.79	20240806	0.72	N	189330	500	30 억	35727	N	N	N	N
89	20240816	090846	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7200	70	2	0.98	7067400	990	9.09	7130	7310	7120	9260	5000	7130	7138.79	0.59	-112	7610	7370	7210	6970	6810	7290	6890	30	2130	500	4840	10	1	6092284	439	-6.77	2.96	12	0.02	-1063.00	2432.00	19820	20230907	-63.67	6120	20240806	17.65	18090	-60.20	20240315	6120	17.65	20240806	19820	-63.67	20230907	6120	17.65	20240806	0.72	N	189330	500	30 억	35727	N	N	N	N
90	20240814	160846	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7130	170	2	2.44	77864160	10892	66.71	7200	7450	7050	9040	4880	6960	7148.78	0.58	403	7660	7310	7100	6750	6540	7205	6645	30	2080	500	4730	10	1	6092284	434	-6.71	2.93	12	0.18	-1063.00	2432.00	19820	20230907	-64.03	6120	20240806	16.50	18090	-60.59	20240315	6120	16.50	20240806	19820	-64.03	20230907	6120	16.50	20240806	0.72	N	189330	500	30 억	35307	N	N	N	N
91	20240814	150848	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7100	140	2	2.01	70995720	9928	60.81	7200	7450	7050	9040	4880	6960	7151.06	0.58	394	7660	7310	7100	6750	6540	7205	6645	30	2080	500	4730	10	1	6092284	433	-6.68	2.92	12	0.16	-1063.00	2432.00	19820	20230907	-64.18	6120	20240806	16.01	18090	-60.75	20240315	6120	16.01	20240806	19820	-64.18	20230907	6120	16.01	20240806	0.72	N	189330	500	30 억	35307	N	N	N	N
92	20240814	140852	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7090	130	2	1.87	65768790	9192	56.30	7200	7450	7050	9040	4880	6960	7155.00	0.58	34	7660	7310	7100	6750	6540	7205	6645	30	2080	500	4730	10	1	6092284	432	-6.67	2.92	12	0.15	-1063.00	2432.00	19820	20230907	-64.23	6120	20240806	15.85	18090	-60.81	20240315	6120	15.85	20240806	19820	-64.23	20230907	6120	15.85	20240806	0.72	N	189330	500	30 억	35307	N	N	N	N
93	20240814	130848	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7140	180	2	2.59	57409170	8016	49.10	7200	7450	7050	9040	4880	6960	7161.82	0.58	10	7660	7310	7100	6750	6540	7205	6645	30	2080	500	4730	10	1	6092284	435	-6.72	2.94	12	0.13	-1063.00	2432.00	19820	20230907	-63.98	6120	20240806	16.67	18090	-60.53	20240315	6120	16.67	20240806	19820	-63.98	20230907	6120	16.67	20240806	0.72	N	189330	500	30 억	35307	N	N	N	N
94	20240814	120844	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7200	240	2	3.45	47967910	6698	41.02	7200	7450	7050	9040	4880	6960	7161.53	0.58	-777	7660	7310	7100	6750	6540	7205	6645	30	2080	500	4730	10	1	6092284	439	-6.77	2.96	12	0.11	-1063.00	2432.00	19820	20230907	-63.67	6120	20240806	17.65	18090	-60.20	20240315	6120	17.65	20240806	19820	-63.67	20230907	6120	17.65	20240806	0.72	N	189330	500	30 억	35307	N	N	N	N
95	20240814	110841	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7200	240	2	3.45	38865040	5422	33.21	7200	7450	7050	9040	4880	6960	7168.03	0.58	-811	7660	7310	7100	6750	6540	7205	6645	30	2080	500	4730	10	1	6092284	439	-6.77	2.96	12	0.09	-1063.00	2432.00	19820	20230907	-63.67	6120	20240806	17.65	18090	-60.20	20240315	6120	17.65	20240806	19820	-63.67	20230907	6120	17.65	20240806	0.72	N	189330	500	30 억	35307	N	N	N	N
96	20240814	100839	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7080	120	2	1.72	6904200	975	5.97	7200	7200	7050	9040	4880	6960	7081.23	0.58	-196	7660	7310	7100	6750	6540	7205	6645	30	2080	500	4730	10	1	6092284	431	-6.66	2.91	12	0.02	-1063.00	2432.00	19820	20230907	-64.28	6120	20240806	15.69	18090	-60.86	20240315	6120	15.69	20240806	19820	-64.28	20230907	6120	15.69	20240806	0.72	N	189330	500	30 억	35307	N	N	N	N
97	20240814	090912	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7120	160	2	2.30	1097370	153	0.94	7200	7200	7070	9040	4880	6960	7172.35	0.58	-45	7660	7310	7100	6750	6540	7205	6645	30	2080	500	4730	10	1	6092284	434	-6.70	2.93	12	0.00	-1063.00	2432.00	19820	20230907	-64.08	6120	20240806	16.34	18090	-60.64	20240315	6120	16.34	20240806	19820	-64.08	20230907	6120	16.34	20240806	0.72	N	189330	500	30 억	35307	N	N	N	N
98	20240813	160832	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6960	-290	5	-4.00	116052200	16327	157.81	7280	7450	6890	9420	5080	7250	7107.99	0.62	-2307	7730	7490	7210	6970	6690	7610	7090	30	2170	500	4930	10	1	6092284	424	-6.55	2.86	12	0.27	-1063.00	2432.00	19820	20230907	-64.88	6120	20240806	13.73	18090	-61.53	20240315	6120	13.73	20240806	19820	-64.88	20230907	6120	13.73	20240806	0.68	N	189330	500	30 억	37473	N	N	N	N
99	20240813	150838	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7030	-220	5	-3.03	110811980	15576	150.55	7280	7450	6890	9420	5080	7250	7114.28	0.62	-1615	7730	7490	7210	6970	6690	7610	7090	30	2170	500	4930	10	1	6092284	428	-6.61	2.89	12	0.26	-1063.00	2432.00	19820	20230907	-64.53	6120	20240806	14.87	18090	-61.14	20240315	6120	14.87	20240806	19820	-64.53	20230907	6120	14.87	20240806	0.68	N	189330	500	30 억	37473	N	N	N	N
100	20240813	140839	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7200	-50	5	-0.69	81760010	11454	110.71	7280	7450	6890	9420	5080	7250	7138.12	0.62	-4146	7730	7490	7210	6970	6690	7610	7090	30	2170	500	4930	10	1	6092284	439	-6.77	2.96	12	0.19	-1063.00	2432.00	19820	20230907	-63.67	6120	20240806	17.65	18090	-60.20	20240315	6120	17.65	20240806	19820	-63.67	20230907	6120	17.65	20240806	0.68	N	189330	500	30 억	37473	N	N	N	N
101	20240813	130839	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7230	-20	5	-0.28	76995360	10792	104.31	7280	7450	6890	9420	5080	7250	7134.48	0.62	-4257	7730	7490	7210	6970	6690	7610	7090	30	2170	500	4930	10	1	6092284	440	-6.80	2.97	12	0.18	-1063.00	2432.00	19820	20230907	-63.52	6120	20240806	18.14	18090	-60.03	20240315	6120	18.14	20240806	19820	-63.52	20230907	6120	18.14	20240806	0.68	N	189330	500	30 억	37473	N	N	N	N
102	20240813	120833	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6960	-290	5	-4.00	51197360	7234	69.92	7280	7320	6890	9420	5080	7250	7077.32	0.62	-2093	7730	7490	7210	6970	6690	7610	7090	30	2170	500	4930	10	1	6092284	424	-6.55	2.86	12	0.12	-1063.00	2432.00	19820	20230907	-64.88	6120	20240806	13.73	18090	-61.53	20240315	6120	13.73	20240806	19820	-64.88	20230907	6120	13.73	20240806	0.68	N	189330	500	30 억	37473	N	N	N	N
103	20240813	110832	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7010	-240	5	-3.31	33749910	4729	45.71	7280	7320	6990	9420	5080	7250	7136.80	0.62	-1719	7730	7490	7210	6970	6690	7610	7090	30	2170	500	4930	10	1	6092284	427	-6.59	2.88	12	0.08	-1063.00	2432.00	19820	20230907	-64.63	6120	20240806	14.54	18090	-61.25	20240315	6120	14.54	20240806	19820	-64.63	20230907	6120	14.54	20240806	0.68	N	189330	500	30 억	37473	N	N	N	N
104	20240813	100834	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7020	-230	5	-3.17	30295910	4237	40.95	7280	7320	7000	9420	5080	7250	7150.32	0.62	-1375	7730	7490	7210	6970	6690	7610	7090	30	2170	500	4930	10	1	6092284	428	-6.60	2.89	12	0.07	-1063.00	2432.00	19820	20230907	-64.58	6120	20240806	14.71	18090	-61.19	20240315	6120	14.71	20240806	19820	-64.58	20230907	6120	14.71	20240806	0.68	N	189330	500	30 억	37473	N	N	N	N
105	20240813	090838	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7270	20	2	0.28	8874260	1219	11.78	7280	7320	7270	9420	5080	7250	7279.95	0.62	-918	7730	7490	7210	6970	6690	7610	7090	30	2170	500	4930	10	1	6092284	443	-6.84	2.99	12	0.02	-1063.00	2432.00	19820	20230907	-63.32	6120	20240806	18.79	18090	-59.81	20240315	6120	18.79	20240806	19820	-63.32	20230907	6120	18.79	20240806	0.68	N	189330	500	30 억	37473	N	N	N	N
106	20240812	160827	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7250	340	2	4.92	74423890	10346	86.45	6930	7450	6930	8980	4840	6910	7193.49	0.59	1402	7103	7006	6883	6786	6663	7055	6835	30	2070	500	4690	10	1	6092284	442	-6.82	2.98	12	0.17	-1063.00	2432.00	19820	20230907	-63.42	6120	20240806	18.46	18090	-59.92	20240315	6120	18.46	20240806	19820	-63.42	20230907	6120	18.46	20240806	0.69	N	189330	500	30 억	36107	N	N	N	N
107	20240812	150828	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7200	290	2	4.20	67630460	9407	78.60	6930	7450	6930	8980	4840	6910	7189.38	0.59	1357	7103	7006	6883	6786	6663	7055	6835	30	2070	500	4690	10	1	6092284	439	-6.77	2.96	12	0.15	-1063.00	2432.00	19820	20230907	-63.67	6120	20240806	17.65	18090	-60.20	20240315	6120	17.65	20240806	19820	-63.67	20230907	6120	17.65	20240806	0.69	N	189330	500	30 억	36107	N	N	N	N
108	20240812	140828	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7210	300	2	4.34	59762980	8314	69.47	6930	7450	6930	8980	4840	6910	7188.23	0.59	1357	7103	7006	6883	6786	6663	7055	6835	30	2070	500	4690	10	1	6092284	439	-6.78	2.96	12	0.14	-1063.00	2432.00	19820	20230907	-63.62	6120	20240806	17.81	18090	-60.14	20240315	6120	17.81	20240806	19820	-63.62	20230907	6120	17.81	20240806	0.69	N	189330	500	30 억	36107	N	N	N	N
109	20240812	130824	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7200	290	2	4.20	55782980	7760	64.84	6930	7450	6930	8980	4840	6910	7188.53	0.59	1586	7103	7006	6883	6786	6663	7055	6835	30	2070	500	4690	10	1	6092284	439	-6.77	2.96	12	0.13	-1063.00	2432.00	19820	20230907	-63.67	6120	20240806	17.65	18090	-60.20	20240315	6120	17.65	20240806	19820	-63.67	20230907	6120	17.65	20240806	0.69	N	189330	500	30 억	36107	N	N	N	N
110	20240812	120825	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7230	320	2	4.63	50272490	6996	58.46	6930	7450	6930	8980	4840	6910	7185.89	0.59	1536	7103	7006	6883	6786	6663	7055	6835	30	2070	500	4690	10	1	6092284	440	-6.80	2.97	12	0.11	-1063.00	2432.00	19820	20230907	-63.52	6120	20240806	18.14	18090	-60.03	20240315	6120	18.14	20240806	19820	-63.52	20230907	6120	18.14	20240806	0.69	N	189330	500	30 억	36107	N	N	N	N
111	20240812	110826	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7220	310	2	4.49	41262310	5745	48.00	6930	7450	6930	8980	4840	6910	7182.30	0.59	1529	7103	7006	6883	6786	6663	7055	6835	30	2070	500	4690	10	1	6092284	440	-6.79	2.97	12	0.09	-1063.00	2432.00	19820	20230907	-63.57	6120	20240806	17.97	18090	-60.09	20240315	6120	17.97	20240806	19820	-63.57	20230907	6120	17.97	20240806	0.69	N	189330	500	30 억	36107	N	N	N	N
112	20240812	100818	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7180	270	2	3.91	32280210	4495	37.56	6930	7450	6930	8980	4840	6910	7181.36	0.59	999	7103	7006	6883	6786	6663	7055	6835	30	2070	500	4690	10	1	6092284	437	-6.75	2.95	12	0.07	-1063.00	2432.00	19820	20230907	-63.77	6120	20240806	17.32	18090	-60.31	20240315	6120	17.32	20240806	19820	-63.77	20230907	6120	17.32	20240806	0.69	N	189330	500	30 억	36107	N	N	N	N
113	20240812	090817	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7110	200	2	2.89	2249810	321	2.68	6930	7120	6930	8980	4840	6910	7008.75	0.59	-35	7103	7006	6883	6786	6663	7055	6835	30	2070	500	4690	10	1	6092284	433	-6.69	2.92	12	0.01	-1063.00	2432.00	19820	20230907	-64.13	6120	20240806	16.18	18090	-60.70	20240315	6120	16.18	20240806	19820	-64.13	20230907	6120	16.18	20240806	0.69	N	189330	500	30 억	36107	N	N	N	N
114	20240809	160814	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6910	150	2	2.22	77890210	11392	57.38	6760	6980	6760	8780	4740	6760	6836.95	0.57	1327	7153	6956	6633	6436	6113	6795	6275	30	2020	500	4590	10	1	6092284	421	-6.50	2.84	12	0.19	-1063.00	2432.00	19820	20230907	-65.14	6120	20240806	12.91	18090	-61.80	20240315	6120	12.91	20240806	19820	-65.14	20230907	6120	12.91	20240806	0.70	N	189330	500	30 억	34564	N	N	N	N
115	20240809	150832	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6890	130	2	1.92	74105170	10844	54.62	6760	6980	6760	8780	4740	6760	6833.75	0.57	1276	7153	6956	6633	6436	6113	6795	6275	30	2020	500	4590	10	1	6092284	420	-6.48	2.83	12	0.18	-1063.00	2432.00	19820	20230907	-65.24	6120	20240806	12.58	18090	-61.91	20240315	6120	12.58	20240806	19820	-65.24	20230907	6120	12.58	20240806	0.70	N	189330	500	30 억	34564	N	N	N	N
116	20240809	140836	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6820	60	2	0.89	64567590	9459	47.65	6760	6980	6760	8780	4740	6760	6826.05	0.57	345	7153	6956	6633	6436	6113	6795	6275	30	2020	500	4590	10	1	6092284	415	-6.42	2.80	12	0.16	-1063.00	2432.00	19820	20230907	-65.59	6120	20240806	11.44	18090	-62.30	20240315	6120	11.44	20240806	19820	-65.59	20230907	6120	11.44	20240806	0.70	N	189330	500	30 억	34564	N	N	N	N
117	20240809	130830	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6870	110	2	1.63	61965190	9080	45.74	6760	6980	6760	8780	4740	6760	6824.36	0.57	214	7153	6956	6633	6436	6113	6795	6275	30	2020	500	4590	10	1	6092284	419	-6.46	2.82	12	0.15	-1063.00	2432.00	19820	20230907	-65.34	6120	20240806	12.25	18090	-62.02	20240315	6120	12.25	20240806	19820	-65.34	20230907	6120	12.25	20240806	0.70	N	189330	500	30 억	34564	N	N	N	N
118	20240809	120829	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6850	90	2	1.33	50179600	7357	37.06	6760	6980	6760	8780	4740	6760	6820.66	0.57	-478	7153	6956	6633	6436	6113	6795	6275	30	2020	500	4590	10	1	6092284	417	-6.44	2.82	12	0.12	-1063.00	2432.00	19820	20230907	-65.44	6120	20240806	11.93	18090	-62.13	20240315	6120	11.93	20240806	19820	-65.44	20230907	6120	11.93	20240806	0.70	N	189330	500	30 억	34564	N	N	N	N
119	20240809	110822	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6820	60	2	0.89	48691880	7139	35.96	6760	6980	6760	8780	4740	6760	6820.55	0.57	-468	7153	6956	6633	6436	6113	6795	6275	30	2020	500	4590	10	1	6092284	415	-6.42	2.80	12	0.12	-1063.00	2432.00	19820	20230907	-65.59	6120	20240806	11.44	18090	-62.30	20240315	6120	11.44	20240806	19820	-65.59	20230907	6120	11.44	20240806	0.70	N	189330	500	30 억	34564	N	N	N	N
120	20240809	100831	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6880	120	2	1.78	32866990	4812	24.24	6760	6980	6760	8780	4740	6760	6830.21	0.57	-292	7153	6956	6633	6436	6113	6795	6275	30	2020	500	4590	10	1	6092284	419	-6.47	2.83	12	0.08	-1063.00	2432.00	19820	20230907	-65.29	6120	20240806	12.42	18090	-61.97	20240315	6120	12.42	20240806	19820	-65.29	20230907	6120	12.42	20240806	0.70	N	189330	500	30 억	34564	N	N	N	N
121	20240809	090825	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6910	150	2	2.22	21597230	3183	16.03	6760	6980	6760	8780	4740	6760	6785.18	0.57	-539	7153	6956	6633	6436	6113	6795	6275	30	2020	500	4590	10	1	6092284	421	-6.50	2.84	12	0.05	-1063.00	2432.00	19820	20230907	-65.14	6120	20240806	12.91	18090	-61.80	20240315	6120	12.91	20240806	19820	-65.14	20230907	6120	12.91	20240806	0.70	N	189330	500	30 억	34564	N	N	N	N
122	20240808	160810	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6760	-80	5	-1.17	131739300	19833	143.04	6810	6830	6310	8890	4790	6840	6642.42	0.56	424	7180	7010	6780	6610	6380	7095	6695	30	2050	500	4650	10	1	6092284	412	-6.36	2.78	12	0.33	-1063.00	2432.00	19820	20230907	-65.89	6120	20240806	10.46	18090	-62.63	20240315	6120	10.46	20240806	19820	-65.89	20230907	6120	10.46	20240806	0.80	N	189330	500	30 억	34206	N	N	N	N
123	20240808	150821	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6760	-80	5	-1.17	124396230	18747	135.21	6810	6830	6310	8890	4790	6840	6635.53	0.56	375	7180	7010	6780	6610	6380	7095	6695	30	2050	500	4650	10	1	6092284	412	-6.36	2.78	12	0.31	-1063.00	2432.00	19820	20230907	-65.89	6120	20240806	10.46	18090	-62.63	20240315	6120	10.46	20240806	19820	-65.89	20230907	6120	10.46	20240806	0.80	N	189330	500	30 억	34206	N	N	N	N
124	20240808	140822	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6810	-30	5	-0.44	110771450	16737	120.71	6810	6830	6310	8890	4790	6840	6618.36	0.56	1260	7180	7010	6780	6610	6380	7095	6695	30	2050	500	4650	10	1	6092284	415	-6.41	2.80	12	0.27	-1063.00	2432.00	19820	20230907	-65.64	6120	20240806	11.27	18090	-62.35	20240315	6120	11.27	20240806	19820	-65.64	20230907	6120	11.27	20240806	0.80	N	189330	500	30 억	34206	N	N	N	N
125	20240808	130821	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6790	-50	5	-0.73	110486350	16695	120.41	6810	6830	6310	8890	4790	6840	6617.93	0.56	1248	7180	7010	6780	6610	6380	7095	6695	30	2050	500	4650	10	1	6092284	414	-6.39	2.79	12	0.27	-1063.00	2432.00	19820	20230907	-65.74	6120	20240806	10.95	18090	-62.47	20240315	6120	10.95	20240806	19820	-65.74	20230907	6120	10.95	20240806	0.80	N	189330	500	30 억	34206	N	N	N	N
126	20240808	120827	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6710	-130	5	-1.90	99313550	15043	108.50	6810	6810	6310	8890	4790	6840	6601.98	0.56	-137	7180	7010	6780	6610	6380	7095	6695	30	2050	500	4650	10	1	6092284	409	-6.31	2.76	12	0.25	-1063.00	2432.00	19820	20230907	-66.15	6120	20240806	9.64	18090	-62.91	20240315	6120	9.64	20240806	19820	-66.15	20230907	6120	9.64	20240806	0.80	N	189330	500	30 억	34206	N	N	N	N
127	20240808	110820	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6740	-100	5	-1.46	90079440	13665	98.56	6810	6810	6310	8890	4790	6840	6591.98	0.56	-187	7180	7010	6780	6610	6380	7095	6695	30	2050	500	4650	10	1	6092284	411	-6.34	2.77	12	0.22	-1063.00	2432.00	19820	20230907	-65.99	6120	20240806	10.13	18090	-62.74	20240315	6120	10.13	20240806	19820	-65.99	20230907	6120	10.13	20240806	0.80	N	189330	500	30 억	34206	N	N	N	N
128	20240808	100818	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6650	-190	5	-2.78	62282880	9506	68.56	6810	6810	6310	8890	4790	6840	6551.95	0.56	-131	7180	7010	6780	6610	6380	7095	6695	30	2050	500	4650	10	1	6092284	405	-6.26	2.73	12	0.16	-1063.00	2432.00	19820	20230907	-66.45	6120	20240806	8.66	18090	-63.24	20240315	6120	8.66	20240806	19820	-66.45	20230907	6120	8.66	20240806	0.80	N	189330	500	30 억	34206	N	N	N	N
129	20240808	090814	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6720	-120	5	-1.75	18632720	2793	20.14	6810	6810	6650	8890	4790	6840	6671.22	0.56	2200	7180	7010	6780	6610	6380	7095	6695	30	2050	500	4650	10	1	6092284	409	-6.32	2.76	12	0.05	-1063.00	2432.00	19820	20230907	-66.09	6120	20240806	9.80	18090	-62.85	20240315	6120	9.80	20240806	19820	-66.09	20230907	6120	9.80	20240806	0.80	N	189330	500	30 억	34206	N	N	N	N
130	20240807	160800	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6840	130	2	1.94	93691530	13766	36.53	6550	6950	6550	8720	4700	6710	6806.01	0.49	4079	7356	7032	6576	6252	5796	7195	6415	30	2010	500	4560	10	1	6092284	417	-6.43	2.81	12	0.23	-1063.00	2432.00	19820	20230907	-65.49	6120	20240806	11.76	18090	-62.19	20240315	6120	11.76	20240806	19820	-65.49	20230907	6120	11.76	20240806	0.81	N	189330	500	30 억	29923	N	N	N	N
131	20240807	150812	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6930	220	2	3.28	90010680	13229	35.10	6550	6950	6550	8720	4700	6710	6804.04	0.49	3830	7356	7032	6576	6252	5796	7195	6415	30	2010	500	4560	10	1	6092284	422	-6.52	2.85	12	0.22	-1063.00	2432.00	19820	20230907	-65.04	6120	20240806	13.24	18090	-61.69	20240315	6120	13.24	20240806	19820	-65.04	20230907	6120	13.24	20240806	0.81	N	189330	500	30 억	29923	N	N	N	N
132	20240807	140818	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6860	150	2	2.24	80128170	11798	31.31	6550	6950	6550	8720	4700	6710	6791.67	0.49	3734	7356	7032	6576	6252	5796	7195	6415	30	2010	500	4560	10	1	6092284	418	-6.45	2.82	12	0.19	-1063.00	2432.00	19820	20230907	-65.39	6120	20240806	12.09	18090	-62.08	20240315	6120	12.09	20240806	19820	-65.39	20230907	6120	12.09	20240806	0.81	N	189330	500	30 억	29923	N	N	N	N
133	20240807	130812	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6940	230	2	3.43	68659100	10127	26.87	6550	6950	6550	8720	4700	6710	6779.81	0.49	3210	7356	7032	6576	6252	5796	7195	6415	30	2010	500	4560	10	1	6092284	423	-6.53	2.85	12	0.17	-1063.00	2432.00	19820	20230907	-64.98	6120	20240806	13.40	18090	-61.64	20240315	6120	13.40	20240806	19820	-64.98	20230907	6120	13.40	20240806	0.81	N	189330	500	30 억	29923	N	N	N	N
134	20240807	120815	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6840	130	2	1.94	59192530	8756	23.23	6550	6950	6550	8720	4700	6710	6760.22	0.49	2907	7356	7032	6576	6252	5796	7195	6415	30	2010	500	4560	10	1	6092284	417	-6.43	2.81	12	0.14	-1063.00	2432.00	19820	20230907	-65.49	6120	20240806	11.76	18090	-62.19	20240315	6120	11.76	20240806	19820	-65.49	20230907	6120	11.76	20240806	0.81	N	189330	500	30 억	29923	N	N	N	N
135	20240807	110813	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6850	140	2	2.09	43380680	6451	17.12	6550	6950	6550	8720	4700	6710	6724.64	0.49	1709	7356	7032	6576	6252	5796	7195	6415	30	2010	500	4560	10	1	6092284	417	-6.44	2.82	12	0.11	-1063.00	2432.00	19820	20230907	-65.44	6120	20240806	11.93	18090	-62.13	20240315	6120	11.93	20240806	19820	-65.44	20230907	6120	11.93	20240806	0.81	N	189330	500	30 억	29923	N	N	N	N
136	20240807	100807	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6800	90	2	1.34	33119150	4933	13.09	6550	6950	6550	8720	4700	6710	6713.79	0.49	1172	7356	7032	6576	6252	5796	7195	6415	30	2010	500	4560	10	1	6092284	414	-6.40	2.80	12	0.08	-1063.00	2432.00	19820	20230907	-65.69	6120	20240806	11.11	18090	-62.41	20240315	6120	11.11	20240806	19820	-65.69	20230907	6120	11.11	20240806	0.81	N	189330	500	30 억	29923	N	N	N	N
137	20240807	090834	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6750	40	2	0.60	12535590	1890	5.02	6550	6750	6550	8720	4700	6710	6632.59	0.49	870	7356	7032	6576	6252	5796	7195	6415	30	2010	500	4560	10	1	6092284	411	-6.35	2.78	12	0.03	-1063.00	2432.00	19820	20230907	-65.94	6120	20240806	10.29	18090	-62.69	20240315	6120	10.29	20240806	19820	-65.94	20230907	6120	10.29	20240806	0.81	N	189330	500	30 억	29923	N	N	N	N
138	20240806	160758	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6710	240	2	3.71	247798260	37673	92.91	6120	6900	6120	8410	4530	6470	6577.45	0.33	9562	8463	7466	6883	5886	5303	7175	5595	30	1940	500	4390	10	1	6092284	409	-6.31	2.76	12	0.62	-1063.00	2432.00	19820	20230907	-66.15	6120	20240806	9.64	18090	-62.91	20240315	6120	9.64	20240806	19820	-66.15	20230907	6120	9.64	20240806	0.84	N	189330	500	30 억	20396	N	N	N	N
139	20240806	150810	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6820	350	2	5.41	241884870	36795	90.75	6120	6900	6120	8410	4530	6470	6573.85	0.33	9326	8463	7466	6883	5886	5303	7175	5595	30	1940	500	4390	10	1	6092284	415	-6.42	2.80	12	0.60	-1063.00	2432.00	19820	20230907	-65.59	6120	20240806	11.44	18090	-62.30	20240315	6120	11.44	20240806	19820	-65.59	20230907	6120	11.44	20240806	0.84	N	189330	500	30 억	20396	N	N	N	N
140	20240806	140806	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6670	200	2	3.09	197260440	30193	74.47	6120	6890	6120	8410	4530	6470	6533.32	0.33	6053	8463	7466	6883	5886	5303	7175	5595	30	1940	500	4390	10	1	6092284	406	-6.27	2.74	12	0.50	-1063.00	2432.00	19820	20230907	-66.35	6120	20240806	8.99	18090	-63.13	20240315	6120	8.99	20240806	19820	-66.35	20230907	6120	8.99	20240806	0.84	N	189330	500	30 억	20396	N	N	N	N
141	20240806	130808	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6790	320	2	4.95	187202790	28693	70.77	6120	6890	6120	8410	4530	6470	6524.34	0.33	6372	8463	7466	6883	5886	5303	7175	5595	30	1940	500	4390	10	1	6092284	414	-6.39	2.79	12	0.47	-1063.00	2432.00	19820	20230907	-65.74	6120	20240806	10.95	18090	-62.47	20240315	6120	10.95	20240806	19820	-65.74	20230907	6120	10.95	20240806	0.84	N	189330	500	30 억	20396	N	N	N	N
142	20240806	120809	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6670	200	2	3.09	173561830	26661	65.75	6120	6890	6120	8410	4530	6470	6509.95	0.33	5425	8463	7466	6883	5886	5303	7175	5595	30	1940	500	4390	10	1	6092284	406	-6.27	2.74	12	0.44	-1063.00	2432.00	19820	20230907	-66.35	6120	20240806	8.99	18090	-63.13	20240315	6120	8.99	20240806	19820	-66.35	20230907	6120	8.99	20240806	0.84	N	189330	500	30 억	20396	N	N	N	N
143	20240806	110759	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6690	220	2	3.40	156214770	24041	59.29	6120	6890	6120	8410	4530	6470	6497.85	0.33	5016	8463	7466	6883	5886	5303	7175	5595	30	1940	500	4390	10	1	6092284	408	-6.29	2.75	12	0.39	-1063.00	2432.00	19820	20230907	-66.25	6120	20240806	9.31	18090	-63.02	20240315	6120	9.31	20240806	19820	-66.25	20230907	6120	9.31	20240806	0.84	N	189330	500	30 억	20396	N	N	N	N
144	20240806	100759	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6820	350	2	5.41	132230970	20433	50.39	6120	6890	6120	8410	4530	6470	6471.44	0.33	4539	8463	7466	6883	5886	5303	7175	5595	30	1940	500	4390	10	1	6092284	415	-6.42	2.80	12	0.34	-1063.00	2432.00	19820	20230907	-65.59	6120	20240806	11.44	18090	-62.30	20240315	6120	11.44	20240806	19820	-65.59	20230907	6120	11.44	20240806	0.84	N	189330	500	30 억	20396	N	N	N	N
145	20240806	090805	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6490	20	2	0.31	53503480	8612	21.24	6120	6590	6120	8410	4530	6470	6212.67	0.33	963	8463	7466	6883	5886	5303	7175	5595	30	1940	500	4390	10	1	6092284	395	-6.11	2.67	12	0.14	-1063.00	2432.00	19820	20230907	-67.26	6120	20240806	6.05	18090	-64.12	20240315	6120	6.05	20240806	19820	-67.26	20230907	6120	6.05	20240806	0.84	N	189330	500	30 억	20396	N	N	N	N
146	20240805	160748	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6470	-1430	5	-18.10	278687270	40458	207.17	7460	7880	6300	10270	5530	7900	6891.50	0.33	913	8806	8352	8126	7672	7446	8240	7560	30	2370	500	5370	10	1	6092284	394	-6.09	2.66	12	0.66	-1063.00	2432.00	19820	20230907	-67.36	6300	20240805	2.70	18090	-64.23	20240315	6300	2.70	20240805	19820	-67.36	20230907	6300	2.70	20240805	0.85	N	189330	500	30 억	20359	N	N	N	N
147	20240805	150802	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6400	-1500	5	-18.99	239863190	34389	176.09	7460	7880	6360	10270	5530	7900	6975.00	0.33	-262	8806	8352	8126	7672	7446	8240	7560	30	2370	500	5370	10	1	6092284	390	-6.02	2.63	12	0.56	-1063.00	2432.00	19820	20230907	-67.71	6360	20240805	0.63	18090	-64.62	20240315	6360	0.63	20240805	19820	-67.71	20230907	6360	0.63	20240805	0.85	N	189330	500	30 억	20359	N	N	N	N
148	20240805	140803	58	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6830	-1070	5	-13.54	176840410	24728	126.62	7460	7880	6700	10270	5530	7900	7151.42	0.33	-3109	8806	8352	8126	7672	7446	8240	7560	30	2370	500	5370	10	1	6092284	416	-6.43	2.81	12	0.41	-1063.00	2432.00	19820	20230907	-65.54	6700	20240805	1.94	18090	-62.24	20240315	6700	1.94	20240805	19820	-65.54	20230907	6700	1.94	20240805	0.85	N	189330	500	30 억	20359	N	N	N	N
149	20240805	130802	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	7030	-870	5	-11.01	131056860	18035	92.35	7460	7880	6800	10270	5530	7900	7266.81	0.33	-3570	8806	8352	8126	7672	7446	8240	7560	30	2370	500	5370	10	1	6092284	428	-6.61	2.89	12	0.30	-1063.00	2432.00	19820	20230907	-64.53	6800	20240805	3.38	18090	-61.14	20240315	6800	3.38	20240805	19820	-64.53	20230907	6800	3.38	20240805	0.85	N	189330	500	30 억	20359	N	N	N	N
150	20240805	120757	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	7200	-700	5	-8.86	104123090	14215	72.79	7460	7880	7140	10270	5530	7900	7324.87	0.33	-2298	8806	8352	8126	7672	7446	8240	7560	30	2370	500	5370	10	1	6092284	439	-6.77	2.96	12	0.23	-1063.00	2432.00	19820	20230907	-63.67	7140	20240805	0.84	18090	-60.20	20240315	7140	0.84	20240805	19820	-63.67	20230907	7140	0.84	20240805	0.85	N	189330	500	30 억	20359	N	N	N	N
151	20240805	110757	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	7190	-710	5	-8.99	87470370	11890	60.88	7460	7880	7160	10270	5530	7900	7356.63	0.33	-2154	8806	8352	8126	7672	7446	8240	7560	30	2370	500	5370	10	1	6092284	438	-6.76	2.96	12	0.20	-1063.00	2432.00	19820	20230907	-63.72	7160	20240805	0.42	18090	-60.25	20240315	7160	0.42	20240805	19820	-63.72	20230907	7160	0.42	20240805	0.85	N	189330	500	30 억	20359	N	N	N	N
152	20240805	100755	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	7300	-600	5	-7.59	48127200	6454	33.05	7460	7880	7300	10270	5530	7900	7456.96	0.33	-1333	8806	8352	8126	7672	7446	8240	7560	30	2370	500	5370	10	1	6092284	445	-6.87	3.00	12	0.11	-1063.00	2432.00	19820	20230907	-63.17	7300	20240805	0.00	18090	-59.65	20240315	7300	0.00	20240805	19820	-63.17	20230907	7300	0.00	20240805	0.85	N	189330	500	30 억	20359	N	N	N	N
153	20240805	090750	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	7590	-310	5	-3.92	11764700	1566	8.02	7460	7880	7460	10270	5530	7900	7512.58	0.33	-31	8806	8352	8126	7672	7446	8240	7560	30	2370	500	5370	10	1	6092284	462	-7.14	3.12	12	0.03	-1063.00	2432.00	19820	20230907	-61.71	7460	20240805	1.74	18090	-58.04	20240315	7460	1.74	20240805	19820	-61.71	20230907	7460	1.74	20240805	0.85	N	189330	500	30 억	20359	N	N	N	N
154	20240802	160743	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	7900	-800	5	-9.20	158102150	19517	240.68	8560	8580	7900	11310	6090	8700	8100.74	0.44	-6206	9046	8872	8716	8542	8386	8960	8630	30	2610	500	5910	10	1	6092284	481	-7.43	3.25	12	0.32	-1063.00	2432.00	19820	20230907	-60.14	7900	20240802	0.00	18090	-56.33	20240315	7900	0.00	20240802	19820	-60.14	20230907	7900	0.00	20240802	0.85	N	189330	500	30 억	26558	N	N	N	N
155	20240802	150743	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	7950	-750	5	-8.62	133096290	16357	201.71	8560	8580	7950	11310	6090	8700	8136.96	0.44	-4550	9046	8872	8716	8542	8386	8960	8630	30	2610	500	5910	10	1	6092284	484	-7.48	3.27	12	0.27	-1063.00	2432.00	19820	20230907	-59.89	7950	20240802	0.00	18090	-56.05	20240315	7950	0.00	20240802	19820	-59.89	20230907	7950	0.00	20240802	0.85	N	189330	500	30 억	26558	N	N	N	N
156	20240802	140746	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	8010	-690	5	-7.93	114631360	14052	173.29	8560	8580	8000	11310	6090	8700	8157.65	0.44	-4099	9046	8872	8716	8542	8386	8960	8630	30	2610	500	5910	10	1	6092284	488	-7.54	3.29	12	0.23	-1063.00	2432.00	19820	20230907	-59.59	8000	20240802	0.12	18090	-55.72	20240315	8000	0.12	20240802	19820	-59.59	20230907	8000	0.12	20240802	0.85	N	189330	500	30 억	26558	N	N	N	N
157	20240802	130744	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	8130	-570	5	-6.55	72169890	8796	108.47	8560	8580	8070	11310	6090	8700	8204.85	0.44	-454	9046	8872	8716	8542	8386	8960	8630	30	2610	500	5910	10	1	6092284	495	-7.65	3.34	12	0.14	-1063.00	2432.00	19820	20230907	-58.98	8070	20240802	0.74	18090	-55.06	20240315	8070	0.74	20240802	19820	-58.98	20230907	8070	0.74	20240802	0.85	N	189330	500	30 억	26558	N	N	N	N
158	20240802	120745	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	8130	-570	5	-6.55	67572690	8231	101.50	8560	8580	8070	11310	6090	8700	8209.54	0.44	-361	9046	8872	8716	8542	8386	8960	8630	30	2610	500	5910	10	1	6092284	495	-7.65	3.34	12	0.14	-1063.00	2432.00	19820	20230907	-58.98	8070	20240802	0.74	18090	-55.06	20240315	8070	0.74	20240802	19820	-58.98	20230907	8070	0.74	20240802	0.85	N	189330	500	30 억	26558	N	N	N	N
159	20240802	110745	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	8270	-430	5	-4.94	45461310	5515	68.01	8560	8580	8110	11310	6090	8700	8243.21	0.44	547	9046	8872	8716	8542	8386	8960	8630	30	2610	500	5910	10	1	6092284	504	-7.78	3.40	12	0.09	-1063.00	2432.00	19820	20230907	-58.27	8110	20240802	1.97	18090	-54.28	20240315	8110	1.97	20240802	19820	-58.27	20230907	8110	1.97	20240802	0.85	N	189330	500	30 억	26558	N	N	N	N
160	20240802	100740	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	8270	-430	5	-4.94	38675710	4693	57.87	8560	8580	8110	11310	6090	8700	8241.15	0.44	1311	9046	8872	8716	8542	8386	8960	8630	30	2610	500	5910	10	1	6092284	504	-7.78	3.40	12	0.08	-1063.00	2432.00	19820	20230907	-58.27	8110	20240802	1.97	18090	-54.28	20240315	8110	1.97	20240802	19820	-58.27	20230907	8110	1.97	20240802	0.85	N	189330	500	30 억	26558	N	N	N	N
161	20240802	090746	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8510	-190	5	-2.18	3736560	437	5.39	8560	8580	8500	11310	6090	8700	8550.48	0.44	-99	9046	8872	8716	8542	8386	8960	8630	30	2610	500	5910	10	1	6092284	518	-8.01	3.50	12	0.01	-1063.00	2432.00	19820	20230907	-57.06	8190	20240730	3.91	18090	-52.96	20240315	8190	3.91	20240730	19820	-57.06	20230907	8190	3.91	20240730	0.85	N	189330	500	30 억	26558	N	N	N	N
162	20240801	160739	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8700	140	2	1.64	69634540	8045	132.17	8560	8890	8560	11120	6000	8560	8655.61	0.41	1407	9013	8786	8533	8306	8053	8900	8420	30	2560	500	5820	10	1	6092284	530	-8.18	3.58	12	0.13	-1063.00	2432.00	19820	20230907	-56.10	8190	20240730	6.23	18090	-51.91	20240315	8190	6.23	20240730	19820	-56.10	20230907	8190	6.23	20240730	0.87	N	189330	500	30 억	25150	N	N	N	N
163	20240801	150801	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8730	170	2	1.99	68981490	7970	130.93	8560	8890	8560	11120	6000	8560	8655.14	0.41	1441	9013	8786	8533	8306	8053	8900	8420	30	2560	500	5820	10	1	6092284	532	-8.21	3.59	12	0.13	-1063.00	2432.00	19820	20230907	-55.95	8190	20240730	6.59	18090	-51.74	20240315	8190	6.59	20240730	19820	-55.95	20230907	8190	6.59	20240730	0.87	N	189330	500	30 억	25150	N	N	N	N
164	20240801	140752	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8680	120	2	1.40	67019390	7745	127.24	8560	8890	8560	11120	6000	8560	8653.25	0.41	1452	9013	8786	8533	8306	8053	8900	8420	30	2560	500	5820	10	1	6092284	529	-8.17	3.57	12	0.13	-1063.00	2432.00	19820	20230907	-56.21	8190	20240730	5.98	18090	-52.02	20240315	8190	5.98	20240730	19820	-56.21	20230907	8190	5.98	20240730	0.87	N	189330	500	30 억	25150	N	N	N	N
165	20240801	130743	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8730	170	2	1.99	55227510	6389	104.96	8560	8890	8560	11120	6000	8560	8644.16	0.41	1397	9013	8786	8533	8306	8053	8900	8420	30	2560	500	5820	10	1	6092284	532	-8.21	3.59	12	0.10	-1063.00	2432.00	19820	20230907	-55.95	8190	20240730	6.59	18090	-51.74	20240315	8190	6.59	20240730	19820	-55.95	20230907	8190	6.59	20240730	0.87	N	189330	500	30 억	25150	N	N	N	N
166	20240801	120748	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8650	90	2	1.05	47562750	5507	90.47	8560	8890	8560	11120	6000	8560	8636.78	0.41	630	9013	8786	8533	8306	8053	8900	8420	30	2560	500	5820	10	1	6092284	527	-8.14	3.56	12	0.09	-1063.00	2432.00	19820	20230907	-56.36	8190	20240730	5.62	18090	-52.18	20240315	8190	5.62	20240730	19820	-56.36	20230907	8190	5.62	20240730	0.87	N	189330	500	30 억	25150	N	N	N	N
167	20240801	110748	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8680	120	2	1.40	41274900	4781	78.54	8560	8890	8560	11120	6000	8560	8633.11	0.41	236	9013	8786	8533	8306	8053	8900	8420	30	2560	500	5820	10	1	6092284	529	-8.17	3.57	12	0.08	-1063.00	2432.00	19820	20230907	-56.21	8190	20240730	5.98	18090	-52.02	20240315	8190	5.98	20240730	19820	-56.21	20230907	8190	5.98	20240730	0.87	N	189330	500	30 억	25150	N	N	N	N
168	20240801	100743	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8700	140	2	1.64	39760560	4607	75.69	8560	8890	8560	11120	6000	8560	8630.47	0.41	148	9013	8786	8533	8306	8053	8900	8420	30	2560	500	5820	10	1	6092284	530	-8.18	3.58	12	0.08	-1063.00	2432.00	19820	20230907	-56.10	8190	20240730	6.23	18090	-51.91	20240315	8190	6.23	20240730	19820	-56.10	20230907	8190	6.23	20240730	0.87	N	189330	500	30 억	25150	N	N	N	N
169	20240801	090735	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8630	70	2	0.82	25811800	2999	49.27	8560	8890	8560	11120	6000	8560	8606.80	0.41	-590	9013	8786	8533	8306	8053	8900	8420	30	2560	500	5820	10	1	6092284	526	-8.12	3.55	12	0.05	-1063.00	2432.00	19820	20230907	-56.46	8190	20240730	5.37	18090	-52.29	20240315	8190	5.37	20240730	19820	-56.46	20230907	8190	5.37	20240730	0.87	N	189330	500	30 억	25150	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History