KissMeData/290560/price/prices-20240701.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

77 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	20240731	161125	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7070	-120	5	-1.67	103262210	14808	67.37	7190	7240	6860	9340	5040	7190	6971.96	0.24	-806	7750	7470	7160	6880	6570	7315	6725	20	2150	500	4310	10	1	3877972	274	-1414.00	1.34	12	0.38	-5.00	5259.00	21650	20231103	-67.34	6820	20240729	3.67	16750	-57.79	20240129	6820	3.67	20240729	21650	-67.34	20231103	6820	3.67	20240729	0.70	N	290560	500	19 억	9367	N	N	N	N
3	20240731	151142	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7070	-120	5	-1.67	99212040	14235	64.77	7190	7240	6860	9340	5040	7190	6969.57	0.24	-753	7750	7470	7160	6880	6570	7315	6725	20	2150	500	4310	10	1	3877972	274	-1414.00	1.34	12	0.37	-5.00	5259.00	21650	20231103	-67.34	6820	20240729	3.67	16750	-57.79	20240129	6820	3.67	20240729	21650	-67.34	20231103	6820	3.67	20240729	0.70	N	290560	500	19 억	9367	N	N	N	N
4	20240731	141141	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6980	-210	5	-2.92	84437600	12112	55.11	7190	7240	6860	9340	5040	7190	6971.38	0.24	-608	7750	7470	7160	6880	6570	7315	6725	20	2150	500	4310	10	1	3877972	271	-1396.00	1.33	12	0.31	-5.00	5259.00	21650	20231103	-67.76	6820	20240729	2.35	16750	-58.33	20240129	6820	2.35	20240729	21650	-67.76	20231103	6820	2.35	20240729	0.70	N	290560	500	19 억	9367	N	N	N	N
5	20240731	131137	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6990	-200	5	-2.78	43115900	6135	27.91	7190	7240	6940	9340	5040	7190	7027.83	0.24	-454	7750	7470	7160	6880	6570	7315	6725	20	2150	500	4310	10	1	3877972	271	-1398.00	1.33	12	0.16	-5.00	5259.00	21650	20231103	-67.71	6820	20240729	2.49	16750	-58.27	20240129	6820	2.49	20240729	21650	-67.71	20231103	6820	2.49	20240729	0.70	N	290560	500	19 억	9367	N	N	N	N
6	20240731	121136	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7010	-180	5	-2.50	30788720	4368	19.87	7190	7240	6950	9340	5040	7190	7048.67	0.24	-139	7750	7470	7160	6880	6570	7315	6725	20	2150	500	4310	10	1	3877972	272	-1402.00	1.33	12	0.11	-5.00	5259.00	21650	20231103	-67.62	6820	20240729	2.79	16750	-58.15	20240129	6820	2.79	20240729	21650	-67.62	20231103	6820	2.79	20240729	0.70	N	290560	500	19 억	9367	N	N	N	N
7	20240731	111139	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7020	-170	5	-2.36	21232220	3006	13.68	7190	7240	6950	9340	5040	7190	7063.24	0.24	-103	7750	7470	7160	6880	6570	7315	6725	20	2150	500	4310	10	1	3877972	272	-1404.00	1.33	12	0.08	-5.00	5259.00	21650	20231103	-67.58	6820	20240729	2.93	16750	-58.09	20240129	6820	2.93	20240729	21650	-67.58	20231103	6820	2.93	20240729	0.70	N	290560	500	19 억	9367	N	N	N	N
8	20240731	101134	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7080	-110	5	-1.53	20136480	2850	12.97	7190	7240	6950	9340	5040	7190	7065.39	0.24	-40	7750	7470	7160	6880	6570	7315	6725	20	2150	500	4310	10	1	3877972	275	-1416.00	1.35	12	0.07	-5.00	5259.00	21650	20231103	-67.30	6820	20240729	3.81	16750	-57.73	20240129	6820	3.81	20240729	21650	-67.30	20231103	6820	3.81	20240729	0.70	N	290560	500	19 억	9367	N	N	N	N
9	20240731	091135	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7160	-30	5	-0.42	9508740	1337	6.08	7190	7240	6950	9340	5040	7190	7111.94	0.24	-497	7750	7470	7160	6880	6570	7315	6725	20	2150	500	4310	10	1	3877972	278	-1432.00	1.36	12	0.03	-5.00	5259.00	21650	20231103	-66.93	6820	20240729	4.99	16750	-57.25	20240129	6820	4.99	20240729	21650	-66.93	20231103	6820	4.99	20240729	0.70	N	290560	500	19 억	9367	N	N	N	N
10	20240730	161105	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7190	-40	5	-0.55	155960950	21979	213.53	7230	7440	6850	9390	5070	7230	7095.89	0.24	67	7623	7426	7123	6926	6623	7525	7025	20	2160	500	4330	10	1	3877972	279	-1438.00	1.37	12	0.57	-5.00	5259.00	21650	20231103	-66.79	6820	20240729	5.43	16750	-57.07	20240129	6820	5.43	20240729	21650	-66.79	20231103	6820	5.43	20240729	0.85	N	290560	500	19 억	9310	N	N	N	N
11	20240730	151130	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7080	-150	5	-2.07	147674480	20829	202.36	7230	7440	6850	9390	5070	7230	7089.85	0.24	189	7623	7426	7123	6926	6623	7525	7025	20	2160	500	4330	10	1	3877972	275	-1416.00	1.35	12	0.54	-5.00	5259.00	21650	20231103	-67.30	6820	20240729	3.81	16750	-57.73	20240129	6820	3.81	20240729	21650	-67.30	20231103	6820	3.81	20240729	0.85	N	290560	500	19 억	9310	N	N	N	N
12	20240730	141116	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7200	-30	5	-0.41	42987930	5954	57.85	7230	7440	7150	9390	5070	7230	7220.01	0.24	-567	7623	7426	7123	6926	6623	7525	7025	20	2160	500	4330	10	1	3877972	279	-1440.00	1.37	12	0.15	-5.00	5259.00	21650	20231103	-66.74	6820	20240729	5.57	16750	-57.01	20240129	6820	5.57	20240729	21650	-66.74	20231103	6820	5.57	20240729	0.85	N	290560	500	19 억	9310	N	N	N	N
13	20240730	131120	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7160	-70	5	-0.97	41982590	5814	56.48	7230	7440	7150	9390	5070	7230	7220.95	0.24	-512	7623	7426	7123	6926	6623	7525	7025	20	2160	500	4330	10	1	3877972	278	-1432.00	1.36	12	0.15	-5.00	5259.00	21650	20231103	-66.93	6820	20240729	4.99	16750	-57.25	20240129	6820	4.99	20240729	21650	-66.93	20231103	6820	4.99	20240729	0.85	N	290560	500	19 억	9310	N	N	N	N
14	20240730	121112	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7160	-70	5	-0.97	39549790	5476	53.20	7230	7440	7150	9390	5070	7230	7222.39	0.24	-452	7623	7426	7123	6926	6623	7525	7025	20	2160	500	4330	10	1	3877972	278	-1432.00	1.36	12	0.14	-5.00	5259.00	21650	20231103	-66.93	6820	20240729	4.99	16750	-57.25	20240129	6820	4.99	20240729	21650	-66.93	20231103	6820	4.99	20240729	0.85	N	290560	500	19 억	9310	N	N	N	N
15	20240730	111116	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7240	10	2	0.14	35750480	4945	48.04	7230	7440	7150	9390	5070	7230	7229.62	0.24	-159	7623	7426	7123	6926	6623	7525	7025	20	2160	500	4330	10	1	3877972	281	-1448.00	1.38	12	0.13	-5.00	5259.00	21650	20231103	-66.56	6820	20240729	6.16	16750	-56.78	20240129	6820	6.16	20240729	21650	-66.56	20231103	6820	6.16	20240729	0.85	N	290560	500	19 억	9310	N	N	N	N
16	20240730	101128	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7150	-80	5	-1.11	33388010	4618	44.87	7230	7440	7150	9390	5070	7230	7229.97	0.24	-140	7623	7426	7123	6926	6623	7525	7025	20	2160	500	4330	10	1	3877972	277	-1430.00	1.36	12	0.12	-5.00	5259.00	21650	20231103	-66.97	6820	20240729	4.84	16750	-57.31	20240129	6820	4.84	20240729	21650	-66.97	20231103	6820	4.84	20240729	0.85	N	290560	500	19 억	9310	N	N	N	N
17	20240730	091131	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7340	110	2	1.52	5998690	825	8.02	7230	7440	7230	9390	5070	7230	7271.14	0.24	53	7623	7426	7123	6926	6623	7525	7025	20	2160	500	4330	10	1	3877972	285	-1468.00	1.40	12	0.02	-5.00	5259.00	21650	20231103	-66.10	6820	20240729	7.62	16750	-56.18	20240129	6820	7.62	20240729	21650	-66.10	20231103	6820	7.62	20240729	0.85	N	290560	500	19 억	9310	N	N	N	N
18	20240729	161106	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	7230	130	2	1.83	73613330	10262	29.23	7120	7320	6820	9230	4970	7100	7173.25	0.20	1717	7620	7360	7230	6970	6840	7295	6905	20	2130	500	4260	10	1	3877972	280	-1446.00	1.37	12	0.26	-5.00	5259.00	21650	20231103	-66.61	6820	20240729	6.01	16750	-56.84	20240129	6820	6.01	20240729	21650	-66.61	20231103	6820	6.01	20240729	0.39	N	290560	500	19 억	7643	N	N	N	N
19	20240729	151121	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	7290	190	2	2.68	69091100	9637	27.45	7120	7320	6820	9230	4970	7100	7169.36	0.20	1632	7620	7360	7230	6970	6840	7295	6905	20	2130	500	4260	10	1	3877972	283	-1458.00	1.39	12	0.25	-5.00	5259.00	21650	20231103	-66.33	6820	20240729	6.89	16750	-56.48	20240129	6820	6.89	20240729	21650	-66.33	20231103	6820	6.89	20240729	0.39	N	290560	500	19 억	7643	N	N	N	N
20	20240729	141129	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	7230	130	2	1.83	56093950	7847	22.35	7120	7320	6820	9230	4970	7100	7148.46	0.20	861	7620	7360	7230	6970	6840	7295	6905	20	2130	500	4260	10	1	3877972	280	-1446.00	1.37	12	0.20	-5.00	5259.00	21650	20231103	-66.61	6820	20240729	6.01	16750	-56.84	20240129	6820	6.01	20240729	21650	-66.61	20231103	6820	6.01	20240729	0.39	N	290560	500	19 억	7643	N	N	N	N
21	20240729	131125	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7230	130	2	1.83	25820230	3587	10.22	7120	7320	7120	9230	4970	7100	7198.28	0.20	585	7620	7360	7230	6970	6840	7295	6905	20	2130	500	4260	10	1	3877972	280	-1446.00	1.37	12	0.09	-5.00	5259.00	21650	20231103	-66.61	7100	20240726	1.83	16750	-56.84	20240129	7100	1.83	20240726	21650	-66.61	20231103	7100	1.83	20240726	0.39	N	290560	500	19 억	7643	N	N	N	N
22	20240729	121126	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7290	190	2	2.68	25291030	3514	10.01	7120	7320	7120	9230	4970	7100	7197.22	0.20	586	7620	7360	7230	6970	6840	7295	6905	20	2130	500	4260	10	1	3877972	283	-1458.00	1.39	12	0.09	-5.00	5259.00	21650	20231103	-66.33	7100	20240726	2.68	16750	-56.48	20240129	7100	2.68	20240726	21650	-66.33	20231103	7100	2.68	20240726	0.39	N	290560	500	19 억	7643	N	N	N	N
23	20240729	111114	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7290	190	2	2.68	24518300	3408	9.71	7120	7320	7120	9230	4970	7100	7194.34	0.20	589	7620	7360	7230	6970	6840	7295	6905	20	2130	500	4260	10	1	3877972	283	-1458.00	1.39	12	0.09	-5.00	5259.00	21650	20231103	-66.33	7100	20240726	2.68	16750	-56.48	20240129	7100	2.68	20240726	21650	-66.33	20231103	7100	2.68	20240726	0.39	N	290560	500	19 억	7643	N	N	N	N
24	20240729	101111	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7160	60	2	0.85	20058460	2793	7.96	7120	7320	7120	9230	4970	7100	7181.69	0.20	844	7620	7360	7230	6970	6840	7295	6905	20	2130	500	4260	10	1	3877972	278	-1432.00	1.36	12	0.07	-5.00	5259.00	21650	20231103	-66.93	7100	20240726	0.85	16750	-57.25	20240129	7100	0.85	20240726	21650	-66.93	20231103	7100	0.85	20240726	0.39	N	290560	500	19 억	7643	N	N	N	N
25	20240729	091109	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7290	190	2	2.68	9878820	1378	3.93	7120	7320	7120	9230	4970	7100	7168.96	0.20	636	7620	7360	7230	6970	6840	7295	6905	20	2130	500	4260	10	1	3877972	283	-1458.00	1.39	12	0.04	-5.00	5259.00	21650	20231103	-66.33	7100	20240726	2.68	16750	-56.48	20240129	7100	2.68	20240726	21650	-66.33	20231103	7100	2.68	20240726	0.39	N	290560	500	19 억	7643	N	N	N	N
26	20240726	161053	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	7100	-330	5	-4.44	251699780	34563	50.65	7420	7490	7100	9650	5210	7430	7283.77	0.16	1889	7903	7666	7483	7246	7063	7575	7155	20	2220	500	4450	10	1	3877972	275	-1420.00	1.35	12	0.89	-5.00	5259.00	21650	20231103	-67.21	7100	20240726	0.00	16750	-57.61	20240129	7100	0.00	20240726	21650	-67.21	20231103	7100	0.00	20240726	0.29	N	290560	500	19 억	6164	N	N	N	N
27	20240726	151106	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	7350	-80	5	-1.08	170056480	23126	33.89	7420	7490	7140	9650	5210	7430	7353.48	0.16	437	7903	7666	7483	7246	7063	7575	7155	20	2220	500	4450	10	1	3877972	285	-1470.00	1.40	12	0.60	-5.00	5259.00	21650	20231103	-66.05	7140	20240726	2.94	16750	-56.12	20240129	7140	2.94	20240726	21650	-66.05	20231103	7140	2.94	20240726	0.29	N	290560	500	19 억	6164	N	N	N	N
28	20240726	141105	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	7460	30	2	0.40	143585570	19528	28.62	7420	7490	7140	9650	5210	7430	7352.80	0.16	316	7903	7666	7483	7246	7063	7575	7155	20	2220	500	4450	10	1	3877972	289	-1492.00	1.42	12	0.50	-5.00	5259.00	21650	20231103	-65.54	7140	20240726	4.48	16750	-55.46	20240129	7140	4.48	20240726	21650	-65.54	20231103	7140	4.48	20240726	0.29	N	290560	500	19 억	6164	N	N	N	N
29	20240726	131107	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	7430	0	3	0.00	131967530	17963	26.32	7420	7490	7140	9650	5210	7430	7346.63	0.16	316	7903	7666	7483	7246	7063	7575	7155	20	2220	500	4450	10	1	3877972	288	-1486.00	1.41	12	0.46	-5.00	5259.00	21650	20231103	-65.68	7140	20240726	4.06	16750	-55.64	20240129	7140	4.06	20240726	21650	-65.68	20231103	7140	4.06	20240726	0.29	N	290560	500	19 억	6164	N	N	N	N
30	20240726	121111	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	7460	30	2	0.40	127096030	17309	25.36	7420	7490	7140	9650	5210	7430	7342.77	0.16	316	7903	7666	7483	7246	7063	7575	7155	20	2220	500	4450	10	1	3877972	289	-1492.00	1.42	12	0.45	-5.00	5259.00	21650	20231103	-65.54	7140	20240726	4.48	16750	-55.46	20240129	7140	4.48	20240726	21650	-65.54	20231103	7140	4.48	20240726	0.29	N	290560	500	19 억	6164	N	N	N	N
31	20240726	111111	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	7390	-40	5	-0.54	122303060	16663	24.42	7420	7490	7140	9650	5210	7430	7339.80	0.16	351	7903	7666	7483	7246	7063	7575	7155	20	2220	500	4450	10	1	3877972	287	-1478.00	1.41	12	0.43	-5.00	5259.00	21650	20231103	-65.87	7140	20240726	3.50	16750	-55.88	20240129	7140	3.50	20240726	21650	-65.87	20231103	7140	3.50	20240726	0.29	N	290560	500	19 억	6164	N	N	N	N
32	20240726	101103	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7420	-10	5	-0.13	36404480	4968	7.28	7420	7490	7260	9650	5210	7430	7327.79	0.16	1047	7903	7666	7483	7246	7063	7575	7155	20	2220	500	4450	10	1	3877972	288	-1484.00	1.41	12	0.13	-5.00	5259.00	21650	20231103	-65.73	7150	20240705	3.78	16750	-55.70	20240129	7150	3.78	20240705	21650	-65.73	20231103	7150	3.78	20240705	0.29	N	290560	500	19 억	6164	N	N	N	N
33	20240726	091103	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7400	-30	5	-0.40	8769040	1191	1.75	7420	7430	7340	9650	5210	7430	7362.75	0.16	-5	7903	7666	7483	7246	7063	7575	7155	20	2220	500	4450	10	1	3877972	287	-1480.00	1.41	12	0.03	-5.00	5259.00	21650	20231103	-65.82	7150	20240705	3.50	16750	-55.82	20240129	7150	3.50	20240705	21650	-65.82	20231103	7150	3.50	20240705	0.29	N	290560	500	19 억	6164	N	N	N	N
34	20240725	161101	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7430	-270	5	-3.51	503464560	67904	88.68	7600	7720	7300	10010	5390	7700	7414.09	0.17	-2397	8593	8146	7923	7476	7253	8035	7365	20	2310	500	4620	10	1	3877972	288	-1486.00	1.41	12	1.75	-5.00	5259.00	21650	20231103	-65.68	7150	20240705	3.92	16750	-55.64	20240129	7150	3.92	20240705	21650	-65.68	20231103	7150	3.92	20240705	0.38	N	290560	500	19 억	6706	N	N	N	N
35	20240725	151113	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7480	-220	5	-2.86	496307200	66940	87.42	7600	7720	7300	10010	5390	7700	7413.97	0.17	-2397	8593	8146	7923	7476	7253	8035	7365	20	2310	500	4620	10	1	3877972	290	-1496.00	1.42	12	1.73	-5.00	5259.00	21650	20231103	-65.45	7150	20240705	4.62	16750	-55.34	20240129	7150	4.62	20240705	21650	-65.45	20231103	7150	4.62	20240705	0.38	N	290560	500	19 억	6706	N	N	N	N
36	20240725	141109	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7430	-270	5	-3.51	400418040	53972	70.49	7600	7720	7300	10010	5390	7700	7418.70	0.17	-1529	8593	8146	7923	7476	7253	8035	7365	20	2310	500	4620	10	1	3877972	288	-1486.00	1.41	12	1.39	-5.00	5259.00	21650	20231103	-65.68	7150	20240705	3.92	16750	-55.64	20240129	7150	3.92	20240705	21650	-65.68	20231103	7150	3.92	20240705	0.38	N	290560	500	19 억	6706	N	N	N	N
37	20240725	131103	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7490	-210	5	-2.73	367199760	49482	64.62	7600	7720	7300	10010	5390	7700	7420.55	0.17	-1144	8593	8146	7923	7476	7253	8035	7365	20	2310	500	4620	10	1	3877972	290	-1498.00	1.42	12	1.28	-5.00	5259.00	21650	20231103	-65.40	7150	20240705	4.76	16750	-55.28	20240129	7150	4.76	20240705	21650	-65.40	20231103	7150	4.76	20240705	0.38	N	290560	500	19 억	6706	N	N	N	N
38	20240725	121108	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7410	-290	5	-3.77	334177680	45053	58.84	7600	7720	7300	10010	5390	7700	7417.08	0.17	-800	8593	8146	7923	7476	7253	8035	7365	20	2310	500	4620	10	1	3877972	287	-1482.00	1.41	12	1.16	-5.00	5259.00	21650	20231103	-65.77	7150	20240705	3.64	16750	-55.76	20240129	7150	3.64	20240705	21650	-65.77	20231103	7150	3.64	20240705	0.38	N	290560	500	19 억	6706	N	N	N	N
39	20240725	111105	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7420	-280	5	-3.64	300186050	40430	52.80	7600	7720	7300	10010	5390	7700	7424.45	0.17	-426	8593	8146	7923	7476	7253	8035	7365	20	2310	500	4620	10	1	3877972	288	-1484.00	1.41	12	1.04	-5.00	5259.00	21650	20231103	-65.73	7150	20240705	3.78	16750	-55.70	20240129	7150	3.78	20240705	21650	-65.73	20231103	7150	3.78	20240705	0.38	N	290560	500	19 억	6706	N	N	N	N
40	20240725	101058	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7350	-350	5	-4.55	254944860	34265	44.75	7600	7720	7310	10010	5390	7700	7439.95	0.17	-51	8593	8146	7923	7476	7253	8035	7365	20	2310	500	4620	10	1	3877972	285	-1470.00	1.40	12	0.88	-5.00	5259.00	21650	20231103	-66.05	7150	20240705	2.80	16750	-56.12	20240129	7150	2.80	20240705	21650	-66.05	20231103	7150	2.80	20240705	0.38	N	290560	500	19 억	6706	N	N	N	N
41	20240725	091055	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7540	-160	5	-2.08	25880220	3416	4.46	7600	7720	7540	10010	5390	7700	7574.08	0.17	220	8593	8146	7923	7476	7253	8035	7365	20	2310	500	4620	10	1	3877972	292	-1508.00	1.43	12	0.09	-5.00	5259.00	21650	20231103	-65.17	7150	20240705	5.45	16750	-54.99	20240129	7150	5.45	20240705	21650	-65.17	20231103	7150	5.45	20240705	0.38	N	290560	500	19 억	6706	N	N	N	N
42	20240724	161054	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7700	-560	5	-6.78	549872870	69095	45.66	8150	8370	7700	10730	5790	8260	7958.59	0.20	-2633	8820	8540	8180	7900	7540	8360	7720	20	2470	500	4950	10	1	3877972	299	-1540.00	1.46	12	1.78	-5.00	5259.00	21650	20231103	-64.43	7150	20240705	7.69	16750	-54.03	20240129	7150	7.69	20240705	21650	-64.43	20231103	7150	7.69	20240705	0.44	N	290560	500	19 억	7614	N	N	N	N
43	20240724	151110	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7820	-440	5	-5.33	495312990	62095	41.03	8150	8370	7750	10730	5790	8260	7976.70	0.20	-2163	8820	8540	8180	7900	7540	8360	7720	20	2470	500	4950	10	1	3877972	303	-1564.00	1.49	12	1.60	-5.00	5259.00	21650	20231103	-63.88	7150	20240705	9.37	16750	-53.31	20240129	7150	9.37	20240705	21650	-63.88	20231103	7150	9.37	20240705	0.44	N	290560	500	19 억	7614	N	N	N	N
44	20240724	141104	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7890	-370	5	-4.48	399921810	49936	33.00	8150	8370	7750	10730	5790	8260	8008.69	0.20	-1231	8820	8540	8180	7900	7540	8360	7720	20	2470	500	4950	10	1	3877972	306	-1578.00	1.50	12	1.29	-5.00	5259.00	21650	20231103	-63.56	7150	20240705	10.35	16750	-52.90	20240129	7150	10.35	20240705	21650	-63.56	20231103	7150	10.35	20240705	0.44	N	290560	500	19 억	7614	N	N	N	N
45	20240724	131109	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7900	-360	5	-4.36	347852670	43337	28.64	8150	8370	7750	10730	5790	8260	8026.69	0.20	-1221	8820	8540	8180	7900	7540	8360	7720	20	2470	500	4950	10	1	3877972	306	-1580.00	1.50	12	1.12	-5.00	5259.00	21650	20231103	-63.51	7150	20240705	10.49	16750	-52.84	20240129	7150	10.49	20240705	21650	-63.51	20231103	7150	10.49	20240705	0.44	N	290560	500	19 억	7614	N	N	N	N
46	20240724	121108	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7880	-380	5	-4.60	307091040	38145	25.21	8150	8370	7750	10730	5790	8260	8050.62	0.20	-456	8820	8540	8180	7900	7540	8360	7720	20	2470	500	4950	10	1	3877972	306	-1576.00	1.50	12	0.98	-5.00	5259.00	21650	20231103	-63.60	7150	20240705	10.21	16750	-52.96	20240129	7150	10.21	20240705	21650	-63.60	20231103	7150	10.21	20240705	0.44	N	290560	500	19 억	7614	N	N	N	N
47	20240724	111105	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7900	-360	5	-4.36	293786430	36460	24.09	8150	8370	7750	10730	5790	8260	8057.77	0.20	-195	8820	8540	8180	7900	7540	8360	7720	20	2470	500	4950	10	1	3877972	306	-1580.00	1.50	12	0.94	-5.00	5259.00	21650	20231103	-63.51	7150	20240705	10.49	16750	-52.84	20240129	7150	10.49	20240705	21650	-63.51	20231103	7150	10.49	20240705	0.44	N	290560	500	19 억	7614	N	N	N	N
48	20240724	101132	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8030	-230	5	-2.78	145983170	17821	11.78	8150	8370	8020	10730	5790	8260	8191.64	0.20	-144	8820	8540	8180	7900	7540	8360	7720	20	2470	500	4950	10	1	3877972	311	-1606.00	1.53	12	0.46	-5.00	5259.00	21650	20231103	-62.91	7150	20240705	12.31	16750	-52.06	20240129	7150	12.31	20240705	21650	-62.91	20231103	7150	12.31	20240705	0.44	N	290560	500	19 억	7614	N	N	N	N
49	20240724	091055	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8270	10	2	0.12	42697970	5156	3.41	8150	8370	8150	10730	5790	8260	8281.22	0.20	958	8820	8540	8180	7900	7540	8360	7720	20	2470	500	4950	10	1	3877972	321	-1654.00	1.57	12	0.13	-5.00	5259.00	21650	20231103	-61.80	7150	20240705	15.66	16750	-50.63	20240129	7150	15.66	20240705	21650	-61.80	20231103	7150	15.66	20240705	0.44	N	290560	500	19 억	7614	N	N	N	N
50	20240723	161048	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8260	-340	5	-3.95	1208829270	149582	33.94	8430	8460	7820	11180	6020	8600	8078.56	0.15	4577	10333	9466	8893	8026	7453	9180	7740	20	2580	500	5160	10	1	3877972	320	-1652.00	1.57	12	3.86	-5.00	5259.00	21650	20231103	-61.85	7150	20240705	15.52	16750	-50.69	20240129	7150	15.52	20240705	21650	-61.85	20231103	7150	15.52	20240705	0.53	N	290560	500	19 억	5759	N	N	N	N
51	20240723	151115	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8230	-370	5	-4.30	1159182650	143565	32.58	8430	8460	7820	11180	6020	8600	8073.72	0.15	4306	10333	9466	8893	8026	7453	9180	7740	20	2580	500	5160	10	1	3877972	319	-1646.00	1.56	12	3.70	-5.00	5259.00	21650	20231103	-61.99	7150	20240705	15.10	16750	-50.87	20240129	7150	15.10	20240705	21650	-61.99	20231103	7150	15.10	20240705	0.53	N	290560	500	19 억	5759	N	N	N	N
52	20240723	141050	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7980	-620	5	-7.21	848817650	105739	24.00	8430	8460	7820	11180	6020	8600	8026.67	0.15	3231	10333	9466	8893	8026	7453	9180	7740	20	2580	500	5160	10	1	3877972	309	-1596.00	1.52	12	2.73	-5.00	5259.00	21650	20231103	-63.14	7150	20240705	11.61	16750	-52.36	20240129	7150	11.61	20240705	21650	-63.14	20231103	7150	11.61	20240705	0.53	N	290560	500	19 억	5759	N	N	N	N
53	20240723	131046	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7860	-740	5	-8.60	786360330	97841	22.20	8430	8460	7820	11180	6020	8600	8036.26	0.15	3474	10333	9466	8893	8026	7453	9180	7740	20	2580	500	5160	10	1	3877972	305	-1572.00	1.49	12	2.52	-5.00	5259.00	21650	20231103	-63.70	7150	20240705	9.93	16750	-53.07	20240129	7150	9.93	20240705	21650	-63.70	20231103	7150	9.93	20240705	0.53	N	290560	500	19 억	5759	N	N	N	N
54	20240723	121056	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7920	-680	5	-7.91	700575440	86944	19.73	8430	8460	7840	11180	6020	8600	8056.84	0.15	3068	10333	9466	8893	8026	7453	9180	7740	20	2580	500	5160	10	1	3877972	307	-1584.00	1.51	12	2.24	-5.00	5259.00	21650	20231103	-63.42	7150	20240705	10.77	16750	-52.72	20240129	7150	10.77	20240705	21650	-63.42	20231103	7150	10.77	20240705	0.53	N	290560	500	19 억	5759	N	N	N	N
55	20240723	111054	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7920	-680	5	-7.91	662194280	82089	18.63	8430	8460	7840	11180	6020	8600	8065.81	0.15	3339	10333	9466	8893	8026	7453	9180	7740	20	2580	500	5160	10	1	3877972	307	-1584.00	1.51	12	2.12	-5.00	5259.00	21650	20231103	-63.42	7150	20240705	10.77	16750	-52.72	20240129	7150	10.77	20240705	21650	-63.42	20231103	7150	10.77	20240705	0.53	N	290560	500	19 억	5759	N	N	N	N
56	20240723	101048	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7950	-650	5	-7.56	534654140	66131	15.01	8430	8460	7840	11180	6020	8600	8083.60	0.15	3412	10333	9466	8893	8026	7453	9180	7740	20	2580	500	5160	10	1	3877972	308	-1590.00	1.51	12	1.71	-5.00	5259.00	21650	20231103	-63.28	7150	20240705	11.19	16750	-52.54	20240129	7150	11.19	20240705	21650	-63.28	20231103	7150	11.19	20240705	0.53	N	290560	500	19 억	5759	N	N	N	N
57	20240723	091101	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8170	-430	5	-5.00	257013820	31379	7.12	8430	8460	7920	11180	6020	8600	8188.67	0.15	1242	10333	9466	8893	8026	7453	9180	7740	20	2580	500	5160	10	1	3877972	317	-1634.00	1.55	12	0.81	-5.00	5259.00	21650	20231103	-62.26	7150	20240705	14.27	16750	-51.22	20240129	7150	14.27	20240705	21650	-62.26	20231103	7150	14.27	20240705	0.53	N	290560	500	19 억	5759	N	N	N	N
58	20240722	161042	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8600	70	2	0.82	4011630300	438470	45.43	8880	9760	8320	11080	5980	8530	9149.25	0.18	-947	10296	9412	8646	7762	6996	9855	8205	20	2550	500	5110	10	1	3877972	334	-1720.00	1.64	12	11.31	-5.00	5259.00	21650	20231103	-60.28	7150	20240705	20.28	16750	-48.66	20240129	7150	20.28	20240705	21650	-60.28	20231103	7150	20.28	20240705	0.12	N	290560	500	19 억	6866	N	N	N	N
59	20240722	151053	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8380	-150	5	-1.76	3973941980	434029	44.97	8880	9760	8320	11080	5980	8530	9155.94	0.18	-1091	10296	9412	8646	7762	6996	9855	8205	20	2550	500	5110	10	1	3877972	325	-1676.00	1.59	12	11.19	-5.00	5259.00	21650	20231103	-61.29	7150	20240705	17.20	16750	-49.97	20240129	7150	17.20	20240705	21650	-61.29	20231103	7150	17.20	20240705	0.12	N	290560	500	19 억	6866	N	N	N	N
60	20240722	141059	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8500	-30	5	-0.35	3818383080	415577	43.06	8880	9760	8480	11080	5980	8530	9188.15	0.18	-3331	10296	9412	8646	7762	6996	9855	8205	20	2550	500	5110	10	1	3877972	330	-1700.00	1.62	12	10.72	-5.00	5259.00	21650	20231103	-60.74	7150	20240705	18.88	16750	-49.25	20240129	7150	18.88	20240705	21650	-60.74	20231103	7150	18.88	20240705	0.12	N	290560	500	19 억	6866	N	N	N	N
61	20240722	131054	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8900	370	2	4.34	3659956020	397276	41.16	8880	9760	8750	11080	5980	8530	9212.63	0.18	-4614	10296	9412	8646	7762	6996	9855	8205	20	2550	500	5110	10	1	3877972	345	-1780.00	1.69	12	10.24	-5.00	5259.00	21650	20231103	-58.89	7150	20240705	24.48	16750	-46.87	20240129	7150	24.48	20240705	21650	-58.89	20231103	7150	24.48	20240705	0.12	N	290560	500	19 억	6866	N	N	N	N
62	20240722	121050	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9030	500	2	5.86	3560654760	386101	40.01	8880	9760	8750	11080	5980	8530	9222.08	0.18	-4807	10296	9412	8646	7762	6996	9855	8205	20	2550	500	5110	10	1	3877972	350	-1806.00	1.72	12	9.96	-5.00	5259.00	21650	20231103	-58.29	7150	20240705	26.29	16750	-46.09	20240129	7150	26.29	20240705	21650	-58.29	20231103	7150	26.29	20240705	0.12	N	290560	500	19 억	6866	N	N	N	N
63	20240722	111050	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8810	280	2	3.28	3398125670	367792	38.11	8880	9760	8750	11080	5980	8530	9239.26	0.18	-5037	10296	9412	8646	7762	6996	9855	8205	20	2550	500	5110	10	1	3877972	342	-1762.00	1.68	12	9.48	-5.00	5259.00	21650	20231103	-59.31	7150	20240705	23.22	16750	-47.40	20240129	7150	23.22	20240705	21650	-59.31	20231103	7150	23.22	20240705	0.12	N	290560	500	19 억	6866	N	N	N	N
64	20240722	101050	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9040	510	2	5.98	3179201700	343138	35.55	8880	9760	8790	11080	5980	8530	9265.08	0.18	-5305	10296	9412	8646	7762	6996	9855	8205	20	2550	500	5110	10	1	3877972	351	-1808.00	1.72	12	8.85	-5.00	5259.00	21650	20231103	-58.24	7150	20240705	26.43	16750	-46.03	20240129	7150	26.43	20240705	21650	-58.24	20231103	7150	26.43	20240705	0.12	N	290560	500	19 억	6866	N	N	N	N
65	20240722	091053	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9050	520	2	6.10	622572080	68587	7.11	8880	9400	8840	11080	5980	8530	9077.11	0.18	-3837	10296	9412	8646	7762	6996	9855	8205	20	2550	500	5110	10	1	3877972	351	-1810.00	1.72	12	1.77	-5.00	5259.00	21650	20231103	-58.20	7150	20240705	26.57	16750	-45.97	20240129	7150	26.57	20240705	21650	-58.20	20231103	7150	26.57	20240705	0.12	N	290560	500	19 억	6866	N	N	N	N
66	20240719	161024	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8530	660	2	8.39	8581745480	961220	79.49	7880	9530	7880	10230	5510	7870	8928.13	0.07	4742	10730	9300	8400	6970	6070	10015	7685	20	2360	500	4720	10	1	3877972	331	-1706.00	1.62	12	24.79	-5.00	5259.00	21650	20231103	-60.60	7150	20240705	19.30	16750	-49.07	20240129	7150	19.30	20240705	21650	-60.60	20231103	7150	19.30	20240705	0.12	N	290560	500	19 억	2741	N	N	N	N
67	20240719	151035	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8360	490	2	6.23	8440896630	944585	78.12	7880	9530	7880	10230	5510	7870	8936.09	0.07	4055	10730	9300	8400	6970	6070	10015	7685	20	2360	500	4720	10	1	3877972	324	-1672.00	1.59	12	24.36	-5.00	5259.00	21650	20231103	-61.39	7150	20240705	16.92	16750	-50.09	20240129	7150	16.92	20240705	21650	-61.39	20231103	7150	16.92	20240705	0.12	N	290560	500	19 억	2741	N	N	N	N
68	20240719	141037	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9400	1530	2	19.44	6680685970	744732	61.59	7880	9530	7880	10230	5510	7870	8970.59	0.07	798	10730	9300	8400	6970	6070	10015	7685	20	2360	500	4720	10	1	3877972	365	-1880.00	1.79	12	19.20	-5.00	5259.00	21650	20231103	-56.58	7150	20240705	31.47	16750	-43.88	20240129	7150	31.47	20240705	21650	-56.58	20231103	7150	31.47	20240705	0.12	N	290560	500	19 억	2741	N	N	N	N
69	20240719	131028	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8350	480	2	6.10	4695219780	525644	43.47	7880	9440	7880	10230	5510	7870	8932.32	0.07	1115	10730	9300	8400	6970	6070	10015	7685	20	2360	500	4720	10	1	3877972	324	-1670.00	1.59	12	13.55	-5.00	5259.00	21650	20231103	-61.43	7150	20240705	16.78	16750	-50.15	20240129	7150	16.78	20240705	21650	-61.43	20231103	7150	16.78	20240705	0.12	N	290560	500	19 억	2741	N	N	N	N
70	20240719	121025	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8850	980	2	12.45	4293153090	478542	39.58	7880	9440	7880	10230	5510	7870	8971.32	0.07	-150	10730	9300	8400	6970	6070	10015	7685	20	2360	500	4720	10	1	3877972	343	-1770.00	1.68	12	12.34	-5.00	5259.00	21650	20231103	-59.12	7150	20240705	23.78	16750	-47.16	20240129	7150	23.78	20240705	21650	-59.12	20231103	7150	23.78	20240705	0.12	N	290560	500	19 억	2741	N	N	N	N
71	20240719	111038	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8660	790	2	10.04	900082430	108645	8.98	7880	8660	7880	10230	5510	7870	8284.62	0.07	5272	10730	9300	8400	6970	6070	10015	7685	20	2360	500	4720	10	1	3877972	336	-1732.00	1.65	12	2.80	-5.00	5259.00	21650	20231103	-60.00	7150	20240705	21.12	16750	-48.30	20240129	7150	21.12	20240705	21650	-60.00	20231103	7150	21.12	20240705	0.12	N	290560	500	19 억	2741	Y	N	N	N
72	20240719	101017	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8250	380	2	4.83	699153690	84377	6.98	7880	8600	7880	10230	5510	7870	8286.07	0.07	3503	10730	9300	8400	6970	6070	10015	7685	20	2360	500	4720	10	1	3877972	320	-1650.00	1.57	12	2.18	-5.00	5259.00	21650	20231103	-61.89	7150	20240705	15.38	16750	-50.75	20240129	7150	15.38	20240705	21650	-61.89	20231103	7150	15.38	20240705	0.12	N	290560	500	19 억	2741	N	N	N	N
73	20240719	091040	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8210	340	2	4.32	390374360	47252	3.91	7880	8600	7880	10230	5510	7870	8261.54	0.07	3224	10730	9300	8400	6970	6070	10015	7685	20	2360	500	4720	10	1	3877972	318	-1642.00	1.56	12	1.22	-5.00	5259.00	21650	20231103	-62.08	7150	20240705	14.83	16750	-50.99	20240129	7150	14.83	20240705	21650	-62.08	20231103	7150	14.83	20240705	0.12	N	290560	500	19 억	2741	N	N	N	N
74	20240718	161017	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7870	190	2	2.47	10900601850	1206445	128481.90	7580	9830	7500	9980	5380	7680	9035.94	0.09	-934	7800	7740	7620	7560	7440	7770	7590	20	2300	500	4600	10	1	3877972	305	-1574.00	1.50	12	31.11	-5.00	5259.00	21650	20231103	-63.65	7150	20240705	10.07	16750	-53.01	20240129	7150	10.07	20240705	21650	-63.65	20231103	7150	10.07	20240705	0.11	N	290560	500	19 억	3675	N	N	N	N
75	20240718	151028	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7990	310	2	4.04	10728874930	1184764	126172.95	7580	9830	7500	9980	5380	7680	9055.71	0.09	-446	7800	7740	7620	7560	7440	7770	7590	20	2300	500	4600	10	1	3877972	310	-1598.00	1.52	12	30.55	-5.00	5259.00	21650	20231103	-63.09	7150	20240705	11.75	16750	-52.30	20240129	7150	11.75	20240705	21650	-63.09	20231103	7150	11.75	20240705	0.11	N	290560	500	19 억	3675	N	N	N	N
76	20240718	141019	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8950	1270	2	16.54	9217783320	1008447	107395.85	7580	9830	7500	9980	5380	7680	9140.57	0.09	439	7800	7740	7620	7560	7440	7770	7590	20	2300	500	4600	10	1	3877972	347	-1790.00	1.70	12	26.00	-5.00	5259.00	21650	20231103	-58.66	7150	20240705	25.17	16750	-46.57	20240129	7150	25.17	20240705	21650	-58.66	20231103	7150	25.17	20240705	0.11	N	290560	500	19 억	3675	N	N	N	N
77	20240718	131020	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9540	1860	2	24.22	7673410330	842689	89743.23	7580	9830	7500	9980	5380	7680	9105.86	0.09	-382	7800	7740	7620	7560	7440	7770	7590	20	2300	500	4600	10	1	3877972	370	-1908.00	1.81	12	21.73	-5.00	5259.00	21650	20231103	-55.94	7150	20240705	33.43	16750	-43.04	20240129	7150	33.43	20240705	21650	-55.94	20231103	7150	33.43	20240705	0.11	N	290560	500	19 억	3675	N	N	N	N
78	20240718	121021	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8960	1280	2	16.67	3007709850	334402	35612.57	7580	9590	7500	9980	5380	7680	8994.29	0.09	-871	7800	7740	7620	7560	7440	7770	7590	20	2300	500	4600	10	1	3877972	347	-1792.00	1.70	12	8.62	-5.00	5259.00	21650	20231103	-58.61	7150	20240705	25.31	16750	-46.51	20240129	7150	25.31	20240705	21650	-58.61	20231103	7150	25.31	20240705	0.11	N	290560	500	19 억	3675	N	N	N	N
79	20240718	111028	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7690	10	2	0.13	3016300	394	41.96	7580	7690	7500	9980	5380	7680	7655.58	0.09	1	7800	7740	7620	7560	7440	7770	7590	20	2300	500	4600	10	1	3877972	298	-1538.00	1.46	12	0.01	-5.00	5259.00	21650	20231103	-64.48	7150	20240705	7.55	16750	-54.09	20240129	7150	7.55	20240705	21650	-64.48	20231103	7150	7.55	20240705	0.11	N	290560	500	19 억	3675	N	N	N	N
80	20240718	101028	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7660	-20	5	-0.26	378530	50	5.32	7580	7680	7530	9980	5380	7680	7570.60	0.09	0	7800	7740	7620	7560	7440	7770	7590	20	2300	500	4600	10	1	3877972	297	-1532.00	1.46	12	0.00	-5.00	5259.00	21650	20231103	-64.62	7150	20240705	7.13	16750	-54.27	20240129	7150	7.13	20240705	21650	-64.62	20231103	7150	7.13	20240705	0.11	N	290560	500	19 억	3675	N	N	N	N
81	20240718	091029	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7580	-100	5	-1.30	15160	2	0.21	7580	7580	7580	9980	5380	7680	7580.00	0.09	0	7800	7740	7620	7560	7440	7770	7590	20	2300	500	4600	10	1	3877972	294	-1516.00	1.44	12	0.00	-5.00	5259.00	21650	20231103	-64.99	7150	20240705	6.01	16750	-54.75	20240129	7150	6.01	20240705	21650	-64.99	20231103	7150	6.01	20240705	0.11	N	290560	500	19 억	3675	N	N	N	N
82	20240717	161112	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7680	160	2	2.13	7099070	938	33.10	7540	7680	7500	9770	5270	7520	7568.30	0.10	-199	7973	7746	7623	7396	7273	7685	7335	20	2250	500	4510	10	1	3877972	298	-1536.00	1.46	12	0.02	-5.00	5259.00	21650	20231103	-64.53	7150	20240705	7.41	16750	-54.15	20240129	7150	7.41	20240705	21650	-64.53	20231103	7150	7.41	20240705	0.12	N	290560	500	19 억	3874	N	N	N	N
83	20240717	151118	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7560	40	2	0.53	6553790	867	30.59	7540	7650	7500	9770	5270	7520	7559.16	0.10	-195	7973	7746	7623	7396	7273	7685	7335	20	2250	500	4510	10	1	3877972	293	-1512.00	1.44	12	0.02	-5.00	5259.00	21650	20231103	-65.08	7150	20240705	5.73	16750	-54.87	20240129	7150	5.73	20240705	21650	-65.08	20231103	7150	5.73	20240705	0.12	N	290560	500	19 억	3874	N	N	N	N
84	20240717	141115	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7570	50	2	0.66	5967010	789	27.84	7540	7650	7510	9770	5270	7520	7562.75	0.10	-171	7973	7746	7623	7396	7273	7685	7335	20	2250	500	4510	10	1	3877972	294	-1514.00	1.44	12	0.02	-5.00	5259.00	21650	20231103	-65.03	7150	20240705	5.87	16750	-54.81	20240129	7150	5.87	20240705	21650	-65.03	20231103	7150	5.87	20240705	0.12	N	290560	500	19 억	3874	N	N	N	N
85	20240717	131113	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7560	40	2	0.53	5329690	705	24.88	7540	7610	7510	9770	5270	7520	7559.84	0.10	-130	7973	7746	7623	7396	7273	7685	7335	20	2250	500	4510	10	1	3877972	293	-1512.00	1.44	12	0.02	-5.00	5259.00	21650	20231103	-65.08	7150	20240705	5.73	16750	-54.87	20240129	7150	5.73	20240705	21650	-65.08	20231103	7150	5.73	20240705	0.12	N	290560	500	19 억	3874	N	N	N	N
86	20240717	121114	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7520	0	3	0.00	3918880	518	18.28	7540	7610	7520	9770	5270	7520	7565.41	0.10	-9	7973	7746	7623	7396	7273	7685	7335	20	2250	500	4510	10	1	3877972	292	-1504.00	1.43	12	0.01	-5.00	5259.00	21650	20231103	-65.27	7150	20240705	5.17	16750	-55.10	20240129	7150	5.17	20240705	21650	-65.27	20231103	7150	5.17	20240705	0.12	N	290560	500	19 억	3874	N	N	N	N
87	20240717	111115	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7600	80	2	1.06	883580	117	4.13	7540	7600	7540	9770	5270	7520	7551.97	0.10	0	7973	7746	7623	7396	7273	7685	7335	20	2250	500	4510	10	1	3877972	295	-1520.00	1.45	12	0.00	-5.00	5259.00	21650	20231103	-64.90	7150	20240705	6.29	16750	-54.63	20240129	7150	6.29	20240705	21650	-64.90	20231103	7150	6.29	20240705	0.12	N	290560	500	19 억	3874	N	N	N	N
88	20240717	101118	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7590	70	2	0.93	746900	99	3.49	7540	7590	7540	9770	5270	7520	7544.44	0.10	0	7973	7746	7623	7396	7273	7685	7335	20	2250	500	4510	10	1	3877972	294	-1518.00	1.44	12	0.00	-5.00	5259.00	21650	20231103	-64.94	7150	20240705	6.15	16750	-54.69	20240129	7150	6.15	20240705	21650	-64.94	20231103	7150	6.15	20240705	0.12	N	290560	500	19 억	3874	N	N	N	N
89	20240717	090910	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7550	30	2	0.40	422440	56	1.98	7540	7550	7540	9770	5270	7520	7543.57	0.10	0	7973	7746	7623	7396	7273	7685	7335	20	2250	500	4510	10	1	3877972	293	-1510.00	1.44	12	0.00	-5.00	5259.00	21650	20231103	-65.13	7150	20240705	5.59	16750	-54.93	20240129	7150	5.59	20240705	21650	-65.13	20231103	7150	5.59	20240705	0.12	N	290560	500	19 억	3874	N	N	N	N
90	20240716	161116	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7520	-300	5	-3.84	21623450	2828	133.77	7840	7850	7500	10160	5480	7820	7646.24	0.10	-175	8166	7992	7906	7732	7646	7950	7690	20	2340	500	4690	10	1	3877972	292	-1504.00	1.43	12	0.07	-5.00	5259.00	21650	20231103	-65.27	7150	20240705	5.17	16750	-55.10	20240129	7150	5.17	20240705	21650	-65.27	20231103	7150	5.17	20240705	0.13	N	290560	500	19 억	4049	N	N	N	N
91	20240716	151129	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7520	-300	5	-3.84	18219190	2375	112.35	7840	7850	7500	10160	5480	7820	7671.24	0.10	-71	8166	7992	7906	7732	7646	7950	7690	20	2340	500	4690	10	1	3877972	292	-1504.00	1.43	12	0.06	-5.00	5259.00	21650	20231103	-65.27	7150	20240705	5.17	16750	-55.10	20240129	7150	5.17	20240705	21650	-65.27	20231103	7150	5.17	20240705	0.13	N	290560	500	19 억	4049	N	N	N	N
92	20240716	141123	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7650	-170	5	-2.17	10295130	1331	62.96	7840	7850	7650	10160	5480	7820	7734.88	0.10	-69	8166	7992	7906	7732	7646	7950	7690	20	2340	500	4690	10	1	3877972	297	-1530.00	1.45	12	0.03	-5.00	5259.00	21650	20231103	-64.67	7150	20240705	6.99	16750	-54.33	20240129	7150	6.99	20240705	21650	-64.67	20231103	7150	6.99	20240705	0.13	N	290560	500	19 억	4049	N	N	N	N
93	20240716	131124	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7670	-150	5	-1.92	9633340	1245	58.89	7840	7850	7650	10160	5480	7820	7737.62	0.10	-27	8166	7992	7906	7732	7646	7950	7690	20	2340	500	4690	10	1	3877972	297	-1534.00	1.46	12	0.03	-5.00	5259.00	21650	20231103	-64.57	7150	20240705	7.27	16750	-54.21	20240129	7150	7.27	20240705	21650	-64.57	20231103	7150	7.27	20240705	0.13	N	290560	500	19 억	4049	N	N	N	N
94	20240716	121121	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7690	-130	5	-1.66	6955980	896	42.38	7840	7850	7690	10160	5480	7820	7763.37	0.10	-14	8166	7992	7906	7732	7646	7950	7690	20	2340	500	4690	10	1	3877972	298	-1538.00	1.46	12	0.02	-5.00	5259.00	21650	20231103	-64.48	7150	20240705	7.55	16750	-54.09	20240129	7150	7.55	20240705	21650	-64.48	20231103	7150	7.55	20240705	0.13	N	290560	500	19 억	4049	N	N	N	N
95	20240716	111123	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7700	-120	5	-1.53	6247450	804	38.03	7840	7850	7700	10160	5480	7820	7770.46	0.10	5	8166	7992	7906	7732	7646	7950	7690	20	2340	500	4690	10	1	3877972	299	-1540.00	1.46	12	0.02	-5.00	5259.00	21650	20231103	-64.43	7150	20240705	7.69	16750	-54.03	20240129	7150	7.69	20240705	21650	-64.43	20231103	7150	7.69	20240705	0.13	N	290560	500	19 억	4049	N	N	N	N
96	20240716	101123	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7820	0	3	0.00	2539550	324	15.33	7840	7850	7820	10160	5480	7820	7838.12	0.10	21	8166	7992	7906	7732	7646	7950	7690	20	2340	500	4690	10	1	3877972	303	-1564.00	1.49	12	0.01	-5.00	5259.00	21650	20231103	-63.88	7150	20240705	9.37	16750	-53.31	20240129	7150	9.37	20240705	21650	-63.88	20231103	7150	9.37	20240705	0.13	N	290560	500	19 억	4049	N	N	N	N
97	20240716	091122	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7850	30	2	0.38	878390	112	5.30	7840	7850	7840	10160	5480	7820	7842.77	0.10	21	8166	7992	7906	7732	7646	7950	7690	20	2340	500	4690	10	1	3877972	304	-1570.00	1.49	12	0.00	-5.00	5259.00	21650	20231103	-63.74	7150	20240705	9.79	16750	-53.13	20240129	7150	9.79	20240705	21650	-63.74	20231103	7150	9.79	20240705	0.13	N	290560	500	19 억	4049	N	N	N	N
98	20240715	161104	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7820	-220	5	-2.74	16743500	2111	68.23	8050	8080	7820	10450	5630	8040	7931.71	0.11	-138	8146	8092	7996	7942	7846	8120	7970	20	2410	500	4820	10	1	3877972	303	-1564.00	1.49	12	0.05	-5.00	5259.00	21650	20231103	-63.88	7150	20240705	9.37	16750	-53.31	20240129	7150	9.37	20240705	21650	-63.88	20231103	7150	9.37	20240705	0.13	N	290560	500	19 억	4187	N	N	N	N
99	20240715	151112	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7920	-120	5	-1.49	8524040	1064	34.39	8050	8080	7900	10450	5630	8040	8011.32	0.11	-125	8146	8092	7996	7942	7846	8120	7970	20	2410	500	4820	10	1	3877972	307	-1584.00	1.51	12	0.03	-5.00	5259.00	21650	20231103	-63.42	7150	20240705	10.77	16750	-52.72	20240129	7150	10.77	20240705	21650	-63.42	20231103	7150	10.77	20240705	0.13	N	290560	500	19 억	4187	N	N	N	N
100	20240715	141109	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7930	-110	5	-1.37	8123670	1014	32.77	8050	8080	7900	10450	5630	8040	8011.51	0.11	-91	8146	8092	7996	7942	7846	8120	7970	20	2410	500	4820	10	1	3877972	308	-1586.00	1.51	12	0.03	-5.00	5259.00	21650	20231103	-63.37	7150	20240705	10.91	16750	-52.66	20240129	7150	10.91	20240705	21650	-63.37	20231103	7150	10.91	20240705	0.13	N	290560	500	19 억	4187	N	N	N	N
101	20240715	131112	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8010	-30	5	-0.37	7276220	907	29.31	8050	8080	7930	10450	5630	8040	8022.29	0.11	-34	8146	8092	7996	7942	7846	8120	7970	20	2410	500	4820	10	1	3877972	311	-1602.00	1.52	12	0.02	-5.00	5259.00	21650	20231103	-63.00	7150	20240705	12.03	16750	-52.18	20240129	7150	12.03	20240705	21650	-63.00	20231103	7150	12.03	20240705	0.13	N	290560	500	19 억	4187	N	N	N	N
102	20240715	121111	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7970	-70	5	-0.87	5978090	744	24.05	8050	8080	7970	10450	5630	8040	8035.07	0.11	-16	8146	8092	7996	7942	7846	8120	7970	20	2410	500	4820	10	1	3877972	309	-1594.00	1.52	12	0.02	-5.00	5259.00	21650	20231103	-63.19	7150	20240705	11.47	16750	-52.42	20240129	7150	11.47	20240705	21650	-63.19	20231103	7150	11.47	20240705	0.13	N	290560	500	19 억	4187	N	N	N	N
103	20240715	111111	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7980	-60	5	-0.75	5579180	694	22.43	8050	8080	7970	10450	5630	8040	8039.16	0.11	-7	8146	8092	7996	7942	7846	8120	7970	20	2410	500	4820	10	1	3877972	309	-1596.00	1.52	12	0.02	-5.00	5259.00	21650	20231103	-63.14	7150	20240705	11.61	16750	-52.36	20240129	7150	11.61	20240705	21650	-63.14	20231103	7150	11.61	20240705	0.13	N	290560	500	19 억	4187	N	N	N	N
104	20240715	101109	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8040	0	3	0.00	4996740	621	20.07	8050	8080	8040	10450	5630	8040	8046.28	0.11	-11	8146	8092	7996	7942	7846	8120	7970	20	2410	500	4820	10	1	3877972	312	-1608.00	1.53	12	0.02	-5.00	5259.00	21650	20231103	-62.86	7150	20240705	12.45	16750	-52.00	20240129	7150	12.45	20240705	21650	-62.86	20231103	7150	12.45	20240705	0.13	N	290560	500	19 억	4187	N	N	N	N
105	20240715	091111	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8040	0	3	0.00	2204220	274	8.86	8050	8050	8040	10450	5630	8040	8044.60	0.11	-2	8146	8092	7996	7942	7846	8120	7970	20	2410	500	4820	10	1	3877972	312	-1608.00	1.53	12	0.01	-5.00	5259.00	21650	20231103	-62.86	7150	20240705	12.45	16750	-52.00	20240129	7150	12.45	20240705	21650	-62.86	20231103	7150	12.45	20240705	0.13	N	290560	500	19 억	4187	N	N	N	N
106	20240712	161101	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8040	130	2	1.64	24503590	3077	128.53	7910	8050	7900	10280	5540	7910	7963.47	0.10	157	8216	8062	7786	7632	7356	7925	7495	20	2370	500	4740	10	1	3877972	312	-1608.00	1.53	12	0.08	-5.00	5259.00	21650	20231103	-62.86	7150	20240705	12.45	16750	-52.00	20240129	7150	12.45	20240705	21650	-62.86	20231103	7150	12.45	20240705	0.14	N	290560	500	19 억	4024	N	N	N	N
107	20240712	151108	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8030	120	2	1.52	23347390	2933	122.51	7910	8030	7900	10280	5540	7910	7960.24	0.10	156	8216	8062	7786	7632	7356	7925	7495	20	2370	500	4740	10	1	3877972	311	-1606.00	1.53	12	0.08	-5.00	5259.00	21650	20231103	-62.91	7150	20240705	12.31	16750	-52.06	20240129	7150	12.31	20240705	21650	-62.91	20231103	7150	12.31	20240705	0.14	N	290560	500	19 억	4024	N	N	N	N
108	20240712	141111	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8020	110	2	1.39	23010210	2891	120.76	7910	8030	7900	10280	5540	7910	7959.26	0.10	146	8216	8062	7786	7632	7356	7925	7495	20	2370	500	4740	10	1	3877972	311	-1604.00	1.53	12	0.07	-5.00	5259.00	21650	20231103	-62.96	7150	20240705	12.17	16750	-52.12	20240129	7150	12.17	20240705	21650	-62.96	20231103	7150	12.17	20240705	0.14	N	290560	500	19 억	4024	N	N	N	N
109	20240712	131106	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8020	110	2	1.39	22441100	2820	117.79	7910	8030	7900	10280	5540	7910	7957.84	0.10	116	8216	8062	7786	7632	7356	7925	7495	20	2370	500	4740	10	1	3877972	311	-1604.00	1.53	12	0.07	-5.00	5259.00	21650	20231103	-62.96	7150	20240705	12.17	16750	-52.12	20240129	7150	12.17	20240705	21650	-62.96	20231103	7150	12.17	20240705	0.14	N	290560	500	19 억	4024	N	N	N	N
110	20240712	121107	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8020	110	2	1.39	18192680	2289	95.61	7910	8030	7900	10280	5540	7910	7947.87	0.10	117	8216	8062	7786	7632	7356	7925	7495	20	2370	500	4740	10	1	3877972	311	-1604.00	1.53	12	0.06	-5.00	5259.00	21650	20231103	-62.96	7150	20240705	12.17	16750	-52.12	20240129	7150	12.17	20240705	21650	-62.96	20231103	7150	12.17	20240705	0.14	N	290560	500	19 억	4024	N	N	N	N
111	20240712	111104	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7970	60	2	0.76	17554420	2209	92.27	7910	8020	7900	10280	5540	7910	7946.77	0.10	87	8216	8062	7786	7632	7356	7925	7495	20	2370	500	4740	10	1	3877972	309	-1594.00	1.52	12	0.06	-5.00	5259.00	21650	20231103	-63.19	7150	20240705	11.47	16750	-52.42	20240129	7150	11.47	20240705	21650	-63.19	20231103	7150	11.47	20240705	0.14	N	290560	500	19 억	4024	N	N	N	N
112	20240712	101104	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8010	100	2	1.26	17050530	2146	89.64	7910	8010	7900	10280	5540	7910	7945.26	0.10	67	8216	8062	7786	7632	7356	7925	7495	20	2370	500	4740	10	1	3877972	311	-1602.00	1.52	12	0.06	-5.00	5259.00	21650	20231103	-63.00	7150	20240705	12.03	16750	-52.18	20240129	7150	12.03	20240705	21650	-63.00	20231103	7150	12.03	20240705	0.14	N	290560	500	19 억	4024	N	N	N	N
113	20240712	091102	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7910	0	3	0.00	6391450	807	33.71	7910	7950	7910	10280	5540	7910	7920.01	0.10	-2	8216	8062	7786	7632	7356	7925	7495	20	2370	500	4740	10	1	3877972	307	-1582.00	1.50	12	0.02	-5.00	5259.00	21650	20231103	-63.46	7150	20240705	10.63	16750	-52.78	20240129	7150	10.63	20240705	21650	-63.46	20231103	7150	10.63	20240705	0.14	N	290560	500	19 억	4024	N	N	N	N
114	20240711	161057	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7910	20	2	0.25	18521550	2376	57.20	7940	7940	7510	10250	5530	7890	7795.27	0.10	92	8070	7980	7840	7750	7610	8025	7795	20	2360	500	4730	10	1	3877972	307	-1582.00	1.50	12	0.06	-5.00	5259.00	21650	20231103	-63.46	7150	20240705	10.63	16750	-52.78	20240129	7150	10.63	20240705	21650	-63.46	20231103	7150	10.63	20240705	0.17	N	290560	500	19 억	3932	N	N	N	N
115	20240711	151104	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7850	-40	5	-0.51	18062830	2318	55.80	7940	7940	7510	10250	5530	7890	7792.42	0.10	93	8070	7980	7840	7750	7610	8025	7795	20	2360	500	4730	10	1	3877972	304	-1570.00	1.49	12	0.06	-5.00	5259.00	21650	20231103	-63.74	7150	20240705	9.79	16750	-53.13	20240129	7150	9.79	20240705	21650	-63.74	20231103	7150	9.79	20240705	0.17	N	290560	500	19 억	3932	N	N	N	N
116	20240711	141105	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7860	-30	5	-0.38	16880210	2168	52.19	7940	7940	7510	10250	5530	7890	7786.07	0.10	93	8070	7980	7840	7750	7610	8025	7795	20	2360	500	4730	10	1	3877972	305	-1572.00	1.49	12	0.06	-5.00	5259.00	21650	20231103	-63.70	7150	20240705	9.93	16750	-53.07	20240129	7150	9.93	20240705	21650	-63.70	20231103	7150	9.93	20240705	0.17	N	290560	500	19 억	3932	N	N	N	N
117	20240711	131102	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7830	-60	5	-0.76	16817290	2160	52.00	7940	7940	7510	10250	5530	7890	7785.78	0.10	93	8070	7980	7840	7750	7610	8025	7795	20	2360	500	4730	10	1	3877972	304	-1566.00	1.49	12	0.06	-5.00	5259.00	21650	20231103	-63.83	7150	20240705	9.51	16750	-53.25	20240129	7150	9.51	20240705	21650	-63.83	20231103	7150	9.51	20240705	0.17	N	290560	500	19 억	3932	N	N	N	N
118	20240711	121101	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7850	-40	5	-0.51	16722830	2148	51.71	7940	7940	7510	10250	5530	7890	7785.30	0.10	93	8070	7980	7840	7750	7610	8025	7795	20	2360	500	4730	10	1	3877972	304	-1570.00	1.49	12	0.06	-5.00	5259.00	21650	20231103	-63.74	7150	20240705	9.79	16750	-53.13	20240129	7150	9.79	20240705	21650	-63.74	20231103	7150	9.79	20240705	0.17	N	290560	500	19 억	3932	N	N	N	N
119	20240711	111058	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7850	-40	5	-0.51	15898610	2043	49.18	7940	7940	7510	10250	5530	7890	7781.99	0.10	92	8070	7980	7840	7750	7610	8025	7795	20	2360	500	4730	10	1	3877972	304	-1570.00	1.49	12	0.05	-5.00	5259.00	21650	20231103	-63.74	7150	20240705	9.79	16750	-53.13	20240129	7150	9.79	20240705	21650	-63.74	20231103	7150	9.79	20240705	0.17	N	290560	500	19 억	3932	N	N	N	N
120	20240711	101101	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7880	-10	5	-0.13	13847470	1780	42.85	7940	7940	7510	10250	5530	7890	7779.48	0.10	25	8070	7980	7840	7750	7610	8025	7795	20	2360	500	4730	10	1	3877972	306	-1576.00	1.50	12	0.05	-5.00	5259.00	21650	20231103	-63.60	7150	20240705	10.21	16750	-52.96	20240129	7150	10.21	20240705	21650	-63.60	20231103	7150	10.21	20240705	0.17	N	290560	500	19 억	3932	N	N	N	N
121	20240711	091058	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7920	30	2	0.38	434610	55	1.32	7940	7940	7890	10250	5530	7890	7902.00	0.10	-3	8070	7980	7840	7750	7610	8025	7795	20	2360	500	4730	10	1	3877972	307	-1584.00	1.51	12	0.00	-5.00	5259.00	21650	20231103	-63.42	7150	20240705	10.77	16750	-52.72	20240129	7150	10.77	20240705	21650	-63.42	20231103	7150	10.77	20240705	0.17	N	290560	500	19 억	3932	N	N	N	N
122	20240710	161053	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7890	10	2	0.13	32248940	4125	98.99	7810	7930	7700	10240	5520	7880	7817.33	0.10	136	8006	7942	7846	7782	7686	7975	7815	20	2360	500	4720	10	1	3877972	306	-1578.00	1.50	12	0.11	-5.00	5259.00	21650	20231103	-63.56	7150	20240705	10.35	16750	-52.90	20240129	7150	10.35	20240705	21650	-63.56	20231103	7150	10.35	20240705	0.18	N	290560	500	19 억	3796	N	N	N	N
123	20240710	151058	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7860	-20	5	-0.25	31069600	3975	95.39	7810	7930	7700	10240	5520	7880	7816.25	0.10	143	8006	7942	7846	7782	7686	7975	7815	20	2360	500	4720	10	1	3877972	305	-1572.00	1.49	12	0.10	-5.00	5259.00	21650	20231103	-63.70	7150	20240705	9.93	16750	-53.07	20240129	7150	9.93	20240705	21650	-63.70	20231103	7150	9.93	20240705	0.18	N	290560	500	19 억	3796	N	N	N	N
124	20240710	141057	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7880	0	3	0.00	26145090	3340	80.15	7810	7930	7750	10240	5520	7880	7827.87	0.10	101	8006	7942	7846	7782	7686	7975	7815	20	2360	500	4720	10	1	3877972	306	-1576.00	1.50	12	0.09	-5.00	5259.00	21650	20231103	-63.60	7150	20240705	10.21	16750	-52.96	20240129	7150	10.21	20240705	21650	-63.60	20231103	7150	10.21	20240705	0.18	N	290560	500	19 억	3796	N	N	N	N
125	20240710	131057	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7760	-120	5	-1.52	17433730	2225	53.40	7810	7930	7750	10240	5520	7880	7835.38	0.10	87	8006	7942	7846	7782	7686	7975	7815	20	2360	500	4720	10	1	3877972	301	-1552.00	1.48	12	0.06	-5.00	5259.00	21650	20231103	-64.16	7150	20240705	8.53	16750	-53.67	20240129	7150	8.53	20240705	21650	-64.16	20231103	7150	8.53	20240705	0.18	N	290560	500	19 억	3796	N	N	N	N
126	20240710	121055	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7810	-70	5	-0.89	11886360	1510	36.24	7810	7930	7810	10240	5520	7880	7871.76	0.10	21	8006	7942	7846	7782	7686	7975	7815	20	2360	500	4720	10	1	3877972	303	-1562.00	1.49	12	0.04	-5.00	5259.00	21650	20231103	-63.93	7150	20240705	9.23	16750	-53.37	20240129	7150	9.23	20240705	21650	-63.93	20231103	7150	9.23	20240705	0.18	N	290560	500	19 억	3796	N	N	N	N
127	20240710	111056	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7900	20	2	0.25	7976480	1012	24.29	7810	7930	7810	10240	5520	7880	7881.90	0.10	21	8006	7942	7846	7782	7686	7975	7815	20	2360	500	4720	10	1	3877972	306	-1580.00	1.50	12	0.03	-5.00	5259.00	21650	20231103	-63.51	7150	20240705	10.49	16750	-52.84	20240129	7150	10.49	20240705	21650	-63.51	20231103	7150	10.49	20240705	0.18	N	290560	500	19 억	3796	N	N	N	N
128	20240710	101052	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7930	50	2	0.63	4030000	510	12.24	7810	7930	7810	10240	5520	7880	7901.96	0.10	-7	8006	7942	7846	7782	7686	7975	7815	20	2360	500	4720	10	1	3877972	308	-1586.00	1.51	12	0.01	-5.00	5259.00	21650	20231103	-63.37	7150	20240705	10.91	16750	-52.66	20240129	7150	10.91	20240705	21650	-63.37	20231103	7150	10.91	20240705	0.18	N	290560	500	19 억	3796	N	N	N	N
129	20240710	091058	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7930	50	2	0.63	39380	5	0.12	7810	7930	7810	10240	5520	7880	7876.00	0.10	-2	8006	7942	7846	7782	7686	7975	7815	20	2360	500	4720	10	1	3877972	308	-1586.00	1.51	12	0.00	-5.00	5259.00	21650	20231103	-63.37	7150	20240705	10.91	16750	-52.66	20240129	7150	10.91	20240705	21650	-63.37	20231103	7150	10.91	20240705	0.18	N	290560	500	19 억	3796	N	N	N	N
130	20240709	161050	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7880	110	2	1.42	32629330	4166	75.27	7770	7910	7750	10100	5440	7770	7832.29	0.09	231	8083	7926	7613	7456	7143	8005	7535	20	2330	500	4660	10	1	3877972	306	-1576.00	1.50	12	0.11	-5.00	5259.00	21650	20231103	-63.60	7150	20240705	10.21	16750	-52.96	20240129	7150	10.21	20240705	21650	-63.60	20231103	7150	10.21	20240705	0.13	N	290560	500	19 억	3558	N	N	N	N
131	20240709	151056	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7900	130	2	1.67	31834510	4065	73.44	7770	7910	7750	10100	5440	7770	7831.37	0.09	219	8083	7926	7613	7456	7143	8005	7535	20	2330	500	4660	10	1	3877972	306	-1580.00	1.50	12	0.10	-5.00	5259.00	21650	20231103	-63.51	7150	20240705	10.49	16750	-52.84	20240129	7150	10.49	20240705	21650	-63.51	20231103	7150	10.49	20240705	0.13	N	290560	500	19 억	3558	N	N	N	N
132	20240709	141056	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7870	100	2	1.29	28960650	3700	66.85	7770	7910	7750	10100	5440	7770	7827.20	0.09	180	8083	7926	7613	7456	7143	8005	7535	20	2330	500	4660	10	1	3877972	305	-1574.00	1.50	12	0.10	-5.00	5259.00	21650	20231103	-63.65	7150	20240705	10.07	16750	-53.01	20240129	7150	10.07	20240705	21650	-63.65	20231103	7150	10.07	20240705	0.13	N	290560	500	19 억	3558	N	N	N	N
133	20240709	131059	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7880	110	2	1.42	28432900	3633	65.64	7770	7910	7750	10100	5440	7770	7826.29	0.09	179	8083	7926	7613	7456	7143	8005	7535	20	2330	500	4660	10	1	3877972	306	-1576.00	1.50	12	0.09	-5.00	5259.00	21650	20231103	-63.60	7150	20240705	10.21	16750	-52.96	20240129	7150	10.21	20240705	21650	-63.60	20231103	7150	10.21	20240705	0.13	N	290560	500	19 억	3558	N	N	N	N
134	20240709	121100	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7890	120	2	1.54	26438250	3380	61.07	7770	7910	7750	10100	5440	7770	7821.97	0.09	191	8083	7926	7613	7456	7143	8005	7535	20	2330	500	4660	10	1	3877972	306	-1578.00	1.50	12	0.09	-5.00	5259.00	21650	20231103	-63.56	7150	20240705	10.35	16750	-52.90	20240129	7150	10.35	20240705	21650	-63.56	20231103	7150	10.35	20240705	0.13	N	290560	500	19 억	3558	N	N	N	N
135	20240709	111101	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7890	120	2	1.54	24416370	3121	56.39	7770	7910	7750	10100	5440	7770	7823.25	0.09	126	8083	7926	7613	7456	7143	8005	7535	20	2330	500	4660	10	1	3877972	306	-1578.00	1.50	12	0.08	-5.00	5259.00	21650	20231103	-63.56	7150	20240705	10.35	16750	-52.90	20240129	7150	10.35	20240705	21650	-63.56	20231103	7150	10.35	20240705	0.13	N	290560	500	19 억	3558	N	N	N	N
136	20240709	101056	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7900	130	2	1.67	18493340	2368	42.78	7770	7910	7750	10100	5440	7770	7809.69	0.09	3	8083	7926	7613	7456	7143	8005	7535	20	2330	500	4660	10	1	3877972	306	-1580.00	1.50	12	0.06	-5.00	5259.00	21650	20231103	-63.51	7150	20240705	10.49	16750	-52.84	20240129	7150	10.49	20240705	21650	-63.51	20231103	7150	10.49	20240705	0.13	N	290560	500	19 억	3558	N	N	N	N
137	20240709	091053	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7780	10	2	0.13	7738520	993	17.94	7770	7910	7750	10100	5440	7770	7793.07	0.09	352	8083	7926	7613	7456	7143	8005	7535	20	2330	500	4660	10	1	3877972	302	-1556.00	1.48	12	0.03	-5.00	5259.00	21650	20231103	-64.06	7150	20240705	8.81	16750	-53.55	20240129	7150	8.81	20240705	21650	-64.06	20231103	7150	8.81	20240705	0.13	N	290560	500	19 억	3558	N	N	N	N
138	20240708	161047	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7770	200	2	2.64	41719300	5534	38.94	7710	7770	7300	9840	5300	7570	7537.89	0.09	125	8396	7982	7566	7152	6736	7775	6945	20	2270	500	4540	10	1	3877972	301	-1554.00	1.48	12	0.14	-5.00	5259.00	21650	20231103	-64.11	7150	20240705	8.67	16750	-53.61	20240129	7150	8.67	20240705	21650	-64.11	20231103	7150	8.67	20240705	0.12	N	290560	500	19 억	3433	N	N	N	N
139	20240708	151049	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7740	170	2	2.25	39623100	5264	37.04	7710	7740	7300	9840	5300	7570	7527.18	0.09	120	8396	7982	7566	7152	6736	7775	6945	20	2270	500	4540	10	1	3877972	300	-1548.00	1.47	12	0.14	-5.00	5259.00	21650	20231103	-64.25	7150	20240705	8.25	16750	-53.79	20240129	7150	8.25	20240705	21650	-64.25	20231103	7150	8.25	20240705	0.12	N	290560	500	19 억	3433	N	N	N	N
140	20240708	141052	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7650	80	2	1.06	36773490	4894	34.44	7710	7710	7300	9840	5300	7570	7513.99	0.09	131	8396	7982	7566	7152	6736	7775	6945	20	2270	500	4540	10	1	3877972	297	-1530.00	1.45	12	0.13	-5.00	5259.00	21650	20231103	-64.67	7150	20240705	6.99	16750	-54.33	20240129	7150	6.99	20240705	21650	-64.67	20231103	7150	6.99	20240705	0.12	N	290560	500	19 억	3433	N	N	N	N
141	20240708	131047	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7590	20	2	0.26	30706270	4099	28.85	7710	7710	7300	9840	5300	7570	7491.16	0.09	211	8396	7982	7566	7152	6736	7775	6945	20	2270	500	4540	10	1	3877972	294	-1518.00	1.44	12	0.11	-5.00	5259.00	21650	20231103	-64.94	7150	20240705	6.15	16750	-54.69	20240129	7150	6.15	20240705	21650	-64.94	20231103	7150	6.15	20240705	0.12	N	290560	500	19 억	3433	N	N	N	N
142	20240708	121049	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7570	0	3	0.00	29303100	3914	27.54	7710	7710	7300	9840	5300	7570	7486.74	0.09	362	8396	7982	7566	7152	6736	7775	6945	20	2270	500	4540	10	1	3877972	294	-1514.00	1.44	12	0.10	-5.00	5259.00	21650	20231103	-65.03	7150	20240705	5.87	16750	-54.81	20240129	7150	5.87	20240705	21650	-65.03	20231103	7150	5.87	20240705	0.12	N	290560	500	19 억	3433	N	N	N	N
143	20240708	111046	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7550	-20	5	-0.26	28517400	3810	26.81	7710	7710	7300	9840	5300	7570	7484.88	0.09	323	8396	7982	7566	7152	6736	7775	6945	20	2270	500	4540	10	1	3877972	293	-1510.00	1.44	12	0.10	-5.00	5259.00	21650	20231103	-65.13	7150	20240705	5.59	16750	-54.93	20240129	7150	5.59	20240705	21650	-65.13	20231103	7150	5.59	20240705	0.12	N	290560	500	19 억	3433	N	N	N	N
144	20240708	101047	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7570	0	3	0.00	19457730	2600	18.30	7710	7710	7300	9840	5300	7570	7483.74	0.09	329	8396	7982	7566	7152	6736	7775	6945	20	2270	500	4540	10	1	3877972	294	-1514.00	1.44	12	0.07	-5.00	5259.00	21650	20231103	-65.03	7150	20240705	5.87	16750	-54.81	20240129	7150	5.87	20240705	21650	-65.03	20231103	7150	5.87	20240705	0.12	N	290560	500	19 억	3433	N	N	N	N
145	20240708	091046	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7610	40	2	0.53	2686550	361	2.54	7710	7710	7300	9840	5300	7570	7441.97	0.09	-32	8396	7982	7566	7152	6736	7775	6945	20	2270	500	4540	10	1	3877972	295	-1522.00	1.45	12	0.01	-5.00	5259.00	21650	20231103	-64.85	7150	20240705	6.43	16750	-54.57	20240129	7150	6.43	20240705	21650	-64.85	20231103	7150	6.43	20240705	0.12	N	290560	500	19 억	3433	N	N	N	N
146	20240705	161041	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	7570	-300	5	-3.81	107704140	14209	223.52	7880	7980	7150	10230	5510	7870	7580.40	0.06	1207	8563	8216	8043	7696	7523	8130	7610	20	2360	500	4720	10	1	3877972	294	-1514.00	1.44	12	0.37	-5.00	5259.00	21650	20231103	-65.03	7150	20240705	5.87	16750	-54.81	20240129	7150	5.87	20240705	21650	-65.03	20231103	7150	5.87	20240705	0.13	N	290560	500	19 억	2225	N	N	N	N
147	20240705	151045	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	7510	-360	5	-4.57	93313910	12306	193.58	7880	7980	7150	10230	5510	7870	7582.80	0.06	2041	8563	8216	8043	7696	7523	8130	7610	20	2360	500	4720	10	1	3877972	291	-1502.00	1.43	12	0.32	-5.00	5259.00	21650	20231103	-65.31	7150	20240705	5.03	16750	-55.16	20240129	7150	5.03	20240705	21650	-65.31	20231103	7150	5.03	20240705	0.13	N	290560	500	19 억	2225	N	N	N	N
148	20240705	141047	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	7480	-390	5	-4.96	53993760	6994	110.02	7880	7980	7150	10230	5510	7870	7720.01	0.06	1846	8563	8216	8043	7696	7523	8130	7610	20	2360	500	4720	10	1	3877972	290	-1496.00	1.42	12	0.18	-5.00	5259.00	21650	20231103	-65.45	7150	20240705	4.62	16750	-55.34	20240129	7150	4.62	20240705	21650	-65.45	20231103	7150	4.62	20240705	0.13	N	290560	500	19 억	2225	N	N	N	N
149	20240705	131044	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	7770	-100	5	-1.27	29822140	3808	59.90	7880	7980	7770	10230	5510	7870	7831.44	0.06	820	8563	8216	8043	7696	7523	8130	7610	20	2360	500	4720	10	1	3877972	301	-1554.00	1.48	12	0.10	-5.00	5259.00	21650	20231103	-64.11	7770	20240705	0.00	16750	-53.61	20240129	7770	0.00	20240705	21650	-64.11	20231103	7770	0.00	20240705	0.13	N	290560	500	19 억	2225	N	N	N	N
150	20240705	121045	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	7900	30	2	0.38	8689640	1100	17.30	7880	7980	7870	10230	5510	7870	7899.67	0.06	86	8563	8216	8043	7696	7523	8130	7610	20	2360	500	4720	10	1	3877972	306	-1580.00	1.50	12	0.03	-5.00	5259.00	21650	20231103	-63.51	7870	20240705	0.38	16750	-52.84	20240129	7870	0.38	20240705	21650	-63.51	20231103	7870	0.38	20240705	0.13	N	290560	500	19 억	2225	N	N	N	N
151	20240705	111041	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	7950	80	2	1.02	6112130	775	12.19	7880	7970	7870	10230	5510	7870	7886.62	0.06	-1	8563	8216	8043	7696	7523	8130	7610	20	2360	500	4720	10	1	3877972	308	-1590.00	1.51	12	0.02	-5.00	5259.00	21650	20231103	-63.28	7870	20240705	1.02	16750	-52.54	20240129	7870	1.02	20240705	21650	-63.28	20231103	7870	1.02	20240705	0.13	N	290560	500	19 억	2225	N	N	N	N
152	20240705	101041	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	7930	60	2	0.76	5230300	664	10.45	7880	7970	7870	10230	5510	7870	7876.96	0.06	-1	8563	8216	8043	7696	7523	8130	7610	20	2360	500	4720	10	1	3877972	308	-1586.00	1.51	12	0.02	-5.00	5259.00	21650	20231103	-63.37	7870	20240705	0.76	16750	-52.66	20240129	7870	0.76	20240705	21650	-63.37	20231103	7870	0.76	20240705	0.13	N	290560	500	19 억	2225	N	N	N	N
153	20240705	091043	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7970	100	2	1.27	15850	2	0.03	7880	7970	7880	10230	5510	7870	7925.00	0.06	-1	8563	8216	8043	7696	7523	8130	7610	20	2360	500	4720	10	1	3877972	309	-1594.00	1.52	12	0.00	-5.00	5259.00	21650	20231103	-63.19	7870	20240704	1.27	16750	-52.42	20240129	7870	1.27	20240704	21650	-63.19	20231103	7870	1.27	20240704	0.13	N	290560	500	19 억	2225	N	N	N	N
154	20240704	161037	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	7870	-420	5	-5.07	50083080	6254	132.14	8390	8390	7870	10770	5810	8290	8043.55	0.05	99	8510	8400	8340	8230	8170	8370	8200	20	2480	500	4970	10	1	3877972	305	-1574.00	1.50	12	0.16	-5.00	5259.00	21650	20231103	-63.65	7870	20240704	0.00	16750	-53.01	20240129	7870	0.00	20240704	21650	-63.65	20231103	7870	0.00	20240704	0.11	N	290560	500	19 억	2126	N	N	N	N
155	20240704	151041	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	8020	-270	5	-3.26	31631350	3913	82.67	8390	8390	7870	10770	5810	8290	8083.66	0.05	145	8510	8400	8340	8230	8170	8370	8200	20	2480	500	4970	10	1	3877972	311	-1604.00	1.53	12	0.10	-5.00	5259.00	21650	20231103	-62.96	7870	20240704	1.91	16750	-52.12	20240129	7870	1.91	20240704	21650	-62.96	20231103	7870	1.91	20240704	0.11	N	290560	500	19 억	2126	N	N	N	N
156	20240704	141040	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	8070	-220	5	-2.65	24991240	3085	65.18	8390	8390	8010	10770	5810	8290	8100.89	0.05	146	8510	8400	8340	8230	8170	8370	8200	20	2480	500	4970	10	1	3877972	313	-1614.00	1.53	12	0.08	-5.00	5259.00	21650	20231103	-62.73	8010	20240704	0.75	16750	-51.82	20240129	8010	0.75	20240704	21650	-62.73	20231103	8010	0.75	20240704	0.11	N	290560	500	19 억	2126	N	N	N	N
157	20240704	131040	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8070	-220	5	-2.65	16222350	1995	42.15	8390	8390	8070	10770	5810	8290	8131.50	0.05	97	8510	8400	8340	8230	8170	8370	8200	20	2480	500	4970	10	1	3877972	313	-1614.00	1.53	12	0.05	-5.00	5259.00	21650	20231103	-62.73	8060	20240626	0.12	16750	-51.82	20240129	8060	0.12	20240626	21650	-62.73	20231103	8060	0.12	20240626	0.11	N	290560	500	19 억	2126	N	N	N	N
158	20240704	121041	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8200	-90	5	-1.09	3395150	412	8.70	8390	8390	8200	10770	5810	8290	8240.66	0.05	73	8510	8400	8340	8230	8170	8370	8200	20	2480	500	4970	10	1	3877972	318	-1640.00	1.56	12	0.01	-5.00	5259.00	21650	20231103	-62.12	8060	20240626	1.74	16750	-51.04	20240129	8060	1.74	20240626	21650	-62.12	20231103	8060	1.74	20240626	0.11	N	290560	500	19 억	2126	N	N	N	N
159	20240704	111039	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8200	-90	5	-1.09	3181950	386	8.16	8390	8390	8200	10770	5810	8290	8243.39	0.05	73	8510	8400	8340	8230	8170	8370	8200	20	2480	500	4970	10	1	3877972	318	-1640.00	1.56	12	0.01	-5.00	5259.00	21650	20231103	-62.12	8060	20240626	1.74	16750	-51.04	20240129	8060	1.74	20240626	21650	-62.12	20231103	8060	1.74	20240626	0.11	N	290560	500	19 억	2126	N	N	N	N
160	20240704	101039	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8230	-60	5	-0.72	3157350	383	8.09	8390	8390	8200	10770	5810	8290	8243.73	0.05	73	8510	8400	8340	8230	8170	8370	8200	20	2480	500	4970	10	1	3877972	319	-1646.00	1.56	12	0.01	-5.00	5259.00	21650	20231103	-61.99	8060	20240626	2.11	16750	-50.87	20240129	8060	2.11	20240626	21650	-61.99	20231103	8060	2.11	20240626	0.11	N	290560	500	19 억	2126	N	N	N	N
161	20240704	091041	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8390	100	2	1.21	184580	22	0.46	8390	8390	8390	10770	5810	8290	8390.00	0.05	0	8510	8400	8340	8230	8170	8370	8200	20	2480	500	4970	10	1	3877972	325	-1678.00	1.60	12	0.00	-5.00	5259.00	21650	20231103	-61.25	8060	20240626	4.09	16750	-49.91	20240129	8060	4.09	20240626	21650	-61.25	20231103	8060	4.09	20240626	0.11	N	290560	500	19 억	2126	N	N	N	N
162	20240703	161035	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8290	-50	5	-0.60	39468410	4733	123.29	8340	8450	8280	10840	5840	8340	8338.98	0.06	-250	8580	8460	8260	8140	7940	8520	8200	20	2500	500	5000	10	1	3877972	321	-1658.00	1.58	12	0.12	-5.00	5259.00	21650	20231103	-61.71	8060	20240626	2.85	16750	-50.51	20240129	8060	2.85	20240626	21650	-61.71	20231103	8060	2.85	20240626	0.11	N	290560	500	19 억	2369	N	N	N	N
163	20240703	151038	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8340	0	3	0.00	35976310	4312	112.32	8340	8450	8280	10840	5840	8340	8343.30	0.06	-241	8580	8460	8260	8140	7940	8520	8200	20	2500	500	5000	10	1	3877972	323	-1668.00	1.59	12	0.11	-5.00	5259.00	21650	20231103	-61.48	8060	20240626	3.47	16750	-50.21	20240129	8060	3.47	20240626	21650	-61.48	20231103	8060	3.47	20240626	0.11	N	290560	500	19 억	2369	N	N	N	N
164	20240703	141038	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8390	50	2	0.60	27711330	3323	86.56	8340	8450	8280	10840	5840	8340	8339.25	0.06	-90	8580	8460	8260	8140	7940	8520	8200	20	2500	500	5000	10	1	3877972	325	-1678.00	1.60	12	0.09	-5.00	5259.00	21650	20231103	-61.25	8060	20240626	4.09	16750	-49.91	20240129	8060	4.09	20240626	21650	-61.25	20231103	8060	4.09	20240626	0.11	N	290560	500	19 억	2369	N	N	N	N
165	20240703	131037	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8340	0	3	0.00	24787500	2972	77.42	8340	8450	8280	10840	5840	8340	8340.34	0.06	-104	8580	8460	8260	8140	7940	8520	8200	20	2500	500	5000	10	1	3877972	323	-1668.00	1.59	12	0.08	-5.00	5259.00	21650	20231103	-61.48	8060	20240626	3.47	16750	-50.21	20240129	8060	3.47	20240626	21650	-61.48	20231103	8060	3.47	20240626	0.11	N	290560	500	19 억	2369	N	N	N	N
166	20240703	121036	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8290	-50	5	-0.60	19033480	2286	59.55	8340	8450	8280	10840	5840	8340	8326.11	0.06	-66	8580	8460	8260	8140	7940	8520	8200	20	2500	500	5000	10	1	3877972	321	-1658.00	1.58	12	0.06	-5.00	5259.00	21650	20231103	-61.71	8060	20240626	2.85	16750	-50.51	20240129	8060	2.85	20240626	21650	-61.71	20231103	8060	2.85	20240626	0.11	N	290560	500	19 억	2369	N	N	N	N
167	20240703	111039	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8290	-50	5	-0.60	14217060	1705	44.41	8340	8450	8280	10840	5840	8340	8338.45	0.06	-65	8580	8460	8260	8140	7940	8520	8200	20	2500	500	5000	10	1	3877972	321	-1658.00	1.58	12	0.04	-5.00	5259.00	21650	20231103	-61.71	8060	20240626	2.85	16750	-50.51	20240129	8060	2.85	20240626	21650	-61.71	20231103	8060	2.85	20240626	0.11	N	290560	500	19 억	2369	N	N	N	N
168	20240703	101040	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8290	-50	5	-0.60	8388750	1004	26.15	8340	8440	8290	10840	5840	8340	8355.33	0.06	-7	8580	8460	8260	8140	7940	8520	8200	20	2500	500	5000	10	1	3877972	321	-1658.00	1.58	12	0.03	-5.00	5259.00	21650	20231103	-61.71	8060	20240626	2.85	16750	-50.51	20240129	8060	2.85	20240626	21650	-61.71	20231103	8060	2.85	20240626	0.11	N	290560	500	19 억	2369	N	N	N	N
169	20240703	091036	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8340	0	3	0.00	5829660	699	18.21	8340	8340	8340	10840	5840	8340	8340.00	0.06	-7	8580	8460	8260	8140	7940	8520	8200	20	2500	500	5000	10	1	3877972	323	-1668.00	1.59	12	0.02	-5.00	5259.00	21650	20231103	-61.48	8060	20240626	3.47	16750	-50.21	20240129	8060	3.47	20240626	21650	-61.48	20231103	8060	3.47	20240626	0.11	N	290560	500	19 억	2369	N	N	N	N
170	20240702	161033	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	8340	60	2	0.72	31126450	3829	278.68	8280	8380	8060	10760	5800	8280	8129.13	0.06	-23	8486	8382	8286	8182	8086	8435	8235	20	2480	500	4960	10	1	3877972	323	-1668.00	1.59	12	0.10	-5.00	5259.00	21650	20231103	-61.48	8060	20240702	3.47	16750	-50.21	20240129	8060	3.47	20240702	21650	-61.48	20231103	8060	3.47	20240702	0.11	N	290560	500	19 억	2392	N	N	N	N
171	20240702	151035	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	8090	-190	5	-2.29	29416920	3622	263.61	8280	8380	8060	10760	5800	8280	8121.73	0.06	21	8486	8382	8286	8182	8086	8435	8235	20	2480	500	4960	10	1	3877972	314	-1618.00	1.54	12	0.09	-5.00	5259.00	21650	20231103	-62.63	8060	20240702	0.37	16750	-51.70	20240129	8060	0.37	20240702	21650	-62.63	20231103	8060	0.37	20240702	0.11	N	290560	500	19 억	2392	N	N	N	N
172	20240702	141035	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	8090	-190	5	-2.29	27168990	3345	243.45	8280	8380	8060	10760	5800	8280	8122.27	0.06	116	8486	8382	8286	8182	8086	8435	8235	20	2480	500	4960	10	1	3877972	314	-1618.00	1.54	12	0.09	-5.00	5259.00	21650	20231103	-62.63	8060	20240702	0.37	16750	-51.70	20240129	8060	0.37	20240702	21650	-62.63	20231103	8060	0.37	20240702	0.11	N	290560	500	19 억	2392	N	N	N	N
173	20240702	131035	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	8160	-120	5	-1.45	21928730	2698	196.36	8280	8380	8060	10760	5800	8280	8127.77	0.06	98	8486	8382	8286	8182	8086	8435	8235	20	2480	500	4960	10	1	3877972	316	-1632.00	1.55	12	0.07	-5.00	5259.00	21650	20231103	-62.31	8060	20240702	1.24	16750	-51.28	20240129	8060	1.24	20240702	21650	-62.31	20231103	8060	1.24	20240702	0.11	N	290560	500	19 억	2392	N	N	N	N
174	20240702	121036	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	8150	-130	5	-1.57	15808350	1947	141.70	8280	8380	8060	10760	5800	8280	8119.34	0.06	123	8486	8382	8286	8182	8086	8435	8235	20	2480	500	4960	10	1	3877972	316	-1630.00	1.55	12	0.05	-5.00	5259.00	21650	20231103	-62.36	8060	20240702	1.12	16750	-51.34	20240129	8060	1.12	20240702	21650	-62.36	20231103	8060	1.12	20240702	0.11	N	290560	500	19 억	2392	N	N	N	N
175	20240702	111035	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	8080	-200	5	-2.42	13343170	1642	119.51	8280	8380	8060	10760	5800	8280	8126.17	0.06	123	8486	8382	8286	8182	8086	8435	8235	20	2480	500	4960	10	1	3877972	313	-1616.00	1.54	12	0.04	-5.00	5259.00	21650	20231103	-62.68	8060	20240702	0.25	16750	-51.76	20240129	8060	0.25	20240702	21650	-62.68	20231103	8060	0.25	20240702	0.11	N	290560	500	19 억	2392	N	N	N	N
176	20240702	101034	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	8110	-170	5	-2.05	11678000	1436	104.51	8280	8380	8060	10760	5800	8280	8132.31	0.06	125	8486	8382	8286	8182	8086	8435	8235	20	2480	500	4960	10	1	3877972	315	-1622.00	1.54	12	0.04	-5.00	5259.00	21650	20231103	-62.54	8060	20240702	0.62	16750	-51.58	20240129	8060	0.62	20240702	21650	-62.54	20231103	8060	0.62	20240702	0.11	N	290560	500	19 억	2392	N	N	N	N
177	20240702	091035	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8270	-10	5	-0.12	1647860	199	14.48	8280	8290	8270	10760	5800	8280	8280.70	0.06	50	8486	8382	8286	8182	8086	8435	8235	20	2480	500	4960	10	1	3877972	321	-1654.00	1.57	12	0.01	-5.00	5259.00	21650	20231103	-61.80	8060	20240626	2.61	16750	-50.63	20240129	8060	2.61	20240626	21650	-61.80	20231103	8060	2.61	20240626	0.11	N	290560	500	19 억	2392	N	N	N	N
178	20240701	161030	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8280	80	2	0.98	11229670	1358	126.92	8200	8390	8190	10660	5740	8200	8269.27	0.06	58	8280	8240	8180	8140	8080	8260	8160	20	2460	500	4920	10	1	3877972	321	-1656.00	1.57	12	0.04	-5.00	5259.00	21650	20231103	-61.76	8060	20240626	2.73	16750	-50.57	20240129	8060	2.73	20240626	21650	-61.76	20231103	8060	2.73	20240626	0.12	N	290560	500	19 억	2334	N	N	N	N
179	20240701	151033	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8290	90	2	1.10	11030950	1334	124.67	8200	8390	8190	10660	5740	8200	8269.08	0.06	73	8280	8240	8180	8140	8080	8260	8160	20	2460	500	4920	10	1	3877972	321	-1658.00	1.58	12	0.03	-5.00	5259.00	21650	20231103	-61.71	8060	20240626	2.85	16750	-50.51	20240129	8060	2.85	20240626	21650	-61.71	20231103	8060	2.85	20240626	0.12	N	290560	500	19 억	2334	N	N	N	N
180	20240701	141032	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8300	100	2	1.22	10748760	1300	121.50	8200	8390	8190	10660	5740	8200	8268.28	0.06	45	8280	8240	8180	8140	8080	8260	8160	20	2460	500	4920	10	1	3877972	322	-1660.00	1.58	12	0.03	-5.00	5259.00	21650	20231103	-61.66	8060	20240626	2.98	16750	-50.45	20240129	8060	2.98	20240626	21650	-61.66	20231103	8060	2.98	20240626	0.12	N	290560	500	19 억	2334	N	N	N	N
181	20240701	131032	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8310	110	2	1.34	9503270	1150	107.48	8200	8390	8190	10660	5740	8200	8263.71	0.06	44	8280	8240	8180	8140	8080	8260	8160	20	2460	500	4920	10	1	3877972	322	-1662.00	1.58	12	0.03	-5.00	5259.00	21650	20231103	-61.62	8060	20240626	3.10	16750	-50.39	20240129	8060	3.10	20240626	21650	-61.62	20231103	8060	3.10	20240626	0.12	N	290560	500	19 억	2334	N	N	N	N
182	20240701	121032	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8210	10	2	0.12	9470060	1146	107.10	8200	8390	8190	10660	5740	8200	8263.58	0.06	44	8280	8240	8180	8140	8080	8260	8160	20	2460	500	4920	10	1	3877972	318	-1642.00	1.56	12	0.03	-5.00	5259.00	21650	20231103	-62.08	8060	20240626	1.86	16750	-50.99	20240129	8060	1.86	20240626	21650	-62.08	20231103	8060	1.86	20240626	0.12	N	290560	500	19 억	2334	N	N	N	N
183	20240701	111029	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8390	190	2	2.32	7236380	874	81.68	8200	8390	8190	10660	5740	8200	8279.61	0.06	21	8280	8240	8180	8140	8080	8260	8160	20	2460	500	4920	10	1	3877972	325	-1678.00	1.60	12	0.02	-5.00	5259.00	21650	20231103	-61.25	8060	20240626	4.09	16750	-49.91	20240129	8060	4.09	20240626	21650	-61.25	20231103	8060	4.09	20240626	0.12	N	290560	500	19 억	2334	N	N	N	N
184	20240701	101028	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8250	50	2	0.61	3035390	370	34.58	8200	8270	8190	10660	5740	8200	8203.76	0.06	10	8280	8240	8180	8140	8080	8260	8160	20	2460	500	4920	10	1	3877972	320	-1650.00	1.57	12	0.01	-5.00	5259.00	21650	20231103	-61.89	8060	20240626	2.36	16750	-50.75	20240129	8060	2.36	20240626	21650	-61.89	20231103	8060	2.36	20240626	0.12	N	290560	500	19 억	2334	N	N	N	N
185	20240701	091026	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8190	-10	5	-0.12	1155840	141	13.18	8200	8200	8190	10660	5740	8200	8197.45	0.06	-11	8280	8240	8180	8140	8080	8260	8160	20	2460	500	4920	10	1	3877972	318	-1638.00	1.56	12	0.00	-5.00	5259.00	21650	20231103	-62.17	8060	20240626	1.61	16750	-51.10	20240129	8060	1.61	20240626	21650	-62.17	20231103	8060	1.61	20240626	0.12	N	290560	500	19 억	2334	N	N	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History