KissMeData/291810/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	161128	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2510	25	2	1.01	23438530	9378	55.55	2475	2535	2475	3230	1740	2485	2499.31	0.84	-1320	2575	2530	2505	2460	2435	2517	2447	57	745	500	1680	5	1	11357712	285	-22.61	1.38	12	0.08	-111.00	1822.00	6830	20230801	-63.25	2475	20240731	1.41	4400	-42.95	20240115	2475	1.41	20240731	6830	-63.25	20230801	2475	1.41	20240731	0.81	N	291810	500	56 억	94952	N	N	N	N
3	20240731	151144	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2500	15	2	0.60	23330685	9335	55.29	2475	2535	2475	3230	1740	2485	2499.27	0.84	-1322	2575	2530	2505	2460	2435	2517	2447	57	745	500	1680	5	1	11357712	284	-22.52	1.37	12	0.08	-111.00	1822.00	6830	20230801	-63.40	2475	20240731	1.01	4400	-43.18	20240115	2475	1.01	20240731	6830	-63.40	20230801	2475	1.01	20240731	0.81	N	291810	500	56 억	94952	N	N	N	N
4	20240731	141144	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2500	15	2	0.60	19963115	7987	47.31	2475	2535	2475	3230	1740	2485	2499.45	0.84	-1323	2575	2530	2505	2460	2435	2517	2447	57	745	500	1680	5	1	11357712	284	-22.52	1.37	12	0.07	-111.00	1822.00	6830	20230801	-63.40	2475	20240731	1.01	4400	-43.18	20240115	2475	1.01	20240731	6830	-63.40	20230801	2475	1.01	20240731	0.81	N	291810	500	56 억	94952	N	N	N	N
5	20240731	131140	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2505	20	2	0.80	17833100	7135	42.26	2475	2535	2475	3230	1740	2485	2499.38	0.84	-1323	2575	2530	2505	2460	2435	2517	2447	57	745	500	1680	5	1	11357712	285	-22.57	1.37	12	0.06	-111.00	1822.00	6830	20230801	-63.32	2475	20240731	1.21	4400	-43.07	20240115	2475	1.21	20240731	6830	-63.32	20230801	2475	1.21	20240731	0.81	N	291810	500	56 억	94952	N	N	N	N
6	20240731	121138	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2495	10	2	0.40	17743100	7099	42.05	2475	2535	2475	3230	1740	2485	2499.38	0.84	-1323	2575	2530	2505	2460	2435	2517	2447	57	745	500	1680	5	1	11357712	283	-22.48	1.37	12	0.06	-111.00	1822.00	6830	20230801	-63.47	2475	20240731	0.81	4400	-43.30	20240115	2475	0.81	20240731	6830	-63.47	20230801	2475	0.81	20240731	0.81	N	291810	500	56 억	94952	N	N	N	N
7	20240731	111142	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2495	10	2	0.40	16312455	6525	38.65	2475	2535	2475	3230	1740	2485	2499.99	0.84	-1322	2575	2530	2505	2460	2435	2517	2447	57	745	500	1680	5	1	11357712	283	-22.48	1.37	12	0.06	-111.00	1822.00	6830	20230801	-63.47	2475	20240731	0.81	4400	-43.30	20240115	2475	0.81	20240731	6830	-63.47	20230801	2475	0.81	20240731	0.81	N	291810	500	56 억	94952	N	N	N	N
8	20240731	101137	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2505	20	2	0.80	12119995	4841	28.67	2475	2535	2475	3230	1740	2485	2503.61	0.84	-1432	2575	2530	2505	2460	2435	2517	2447	57	745	500	1680	5	1	11357712	285	-22.57	1.37	12	0.04	-111.00	1822.00	6830	20230801	-63.32	2475	20240731	1.21	4400	-43.07	20240115	2475	1.21	20240731	6830	-63.32	20230801	2475	1.21	20240731	0.81	N	291810	500	56 억	94952	N	N	N	N
9	20240731	091138	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2480	-5	5	-0.20	3507125	1417	8.39	2475	2480	2475	3230	1740	2485	2475.04	0.84	-204	2575	2530	2505	2460	2435	2517	2447	57	745	500	1680	5	1	11357712	282	-22.34	1.36	12	0.01	-111.00	1822.00	6830	20230801	-63.69	2475	20240731	0.20	4400	-43.64	20240115	2475	0.20	20240731	6830	-63.69	20230801	2475	0.20	20240731	0.81	N	291810	500	56 억	94952	N	N	N	N
10	20240730	161108	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2485	-65	5	-2.55	42265205	16883	359.21	2550	2550	2480	3315	1785	2550	2503.42	0.85	-1790	2636	2592	2546	2502	2456	2615	2525	57	765	500	1730	5	1	11357712	282	-22.39	1.36	12	0.15	-111.00	1822.00	6900	20230724	-63.99	2480	20240730	0.20	4400	-43.52	20240115	2480	0.20	20240730	6830	-63.62	20230801	2480	0.20	20240730	0.80	N	291810	500	56 억	96625	N	N	N	N
11	20240730	151132	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2495	-55	5	-2.16	34134290	13611	289.60	2550	2550	2480	3315	1785	2550	2507.85	0.85	-1744	2636	2592	2546	2502	2456	2615	2525	57	765	500	1730	5	1	11357712	283	-22.48	1.37	12	0.12	-111.00	1822.00	6900	20230724	-63.84	2480	20240730	0.60	4400	-43.30	20240115	2480	0.60	20240730	6830	-63.47	20230801	2480	0.60	20240730	0.80	N	291810	500	56 억	96625	N	N	N	N
12	20240730	141119	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2500	-50	5	-1.96	22059375	8754	186.26	2550	2550	2495	3315	1785	2550	2519.92	0.85	-520	2636	2592	2546	2502	2456	2615	2525	57	765	500	1730	5	1	11357712	284	-22.52	1.37	12	0.08	-111.00	1822.00	6900	20230724	-63.77	2485	20240723	0.60	4400	-43.18	20240115	2485	0.60	20240723	6830	-63.40	20230801	2485	0.60	20240723	0.80	N	291810	500	56 억	96625	N	N	N	N
13	20240730	131123	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2495	-55	5	-2.16	16742965	6631	141.09	2550	2550	2495	3315	1785	2550	2524.95	0.85	-277	2636	2592	2546	2502	2456	2615	2525	57	765	500	1730	5	1	11357712	283	-22.48	1.37	12	0.06	-111.00	1822.00	6900	20230724	-63.84	2485	20240723	0.40	4400	-43.30	20240115	2485	0.40	20240723	6830	-63.47	20230801	2485	0.40	20240723	0.80	N	291810	500	56 억	96625	N	N	N	N
14	20240730	121114	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2515	-35	5	-1.37	16344695	6472	137.70	2550	2550	2495	3315	1785	2550	2525.45	0.85	-240	2636	2592	2546	2502	2456	2615	2525	57	765	500	1730	5	1	11357712	286	-22.66	1.38	12	0.06	-111.00	1822.00	6900	20230724	-63.55	2485	20240723	1.21	4400	-42.84	20240115	2485	1.21	20240723	6830	-63.18	20230801	2485	1.21	20240723	0.80	N	291810	500	56 억	96625	N	N	N	N
15	20240730	111119	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2525	-25	5	-0.98	11339650	4472	95.15	2550	2550	2505	3315	1785	2550	2535.70	0.85	-233	2636	2592	2546	2502	2456	2615	2525	57	765	500	1730	5	1	11357712	287	-22.75	1.39	12	0.04	-111.00	1822.00	6900	20230724	-63.41	2485	20240723	1.61	4400	-42.61	20240115	2485	1.61	20240723	6830	-63.03	20230801	2485	1.61	20240723	0.80	N	291810	500	56 억	96625	N	N	N	N
16	20240730	101131	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2540	-10	5	-0.39	7338060	2881	61.30	2550	2550	2520	3315	1785	2550	2547.05	0.85	-231	2636	2592	2546	2502	2456	2615	2525	57	765	500	1730	5	1	11357712	288	-22.88	1.39	12	0.03	-111.00	1822.00	6900	20230724	-63.19	2485	20240723	2.21	4400	-42.27	20240115	2485	2.21	20240723	6830	-62.81	20230801	2485	2.21	20240723	0.80	N	291810	500	56 억	96625	N	N	N	N
17	20240730	091134	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2550	0	3	0.00	6260250	2455	52.23	2550	2550	2550	3315	1785	2550	2550.00	0.85	-235	2636	2592	2546	2502	2456	2615	2525	57	765	500	1730	5	1	11357712	290	-22.97	1.40	12	0.02	-111.00	1822.00	6900	20230724	-63.04	2485	20240723	2.62	4400	-42.05	20240115	2485	2.62	20240723	6830	-62.66	20230801	2485	2.62	20240723	0.80	N	291810	500	56 억	96625	N	N	N	N
18	20240729	161108	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2550	20	2	0.79	11873210	4700	68.11	2505	2590	2500	3285	1775	2530	2526.21	0.85	-329	2583	2556	2523	2496	2463	2570	2510	57	755	500	1720	5	1	11357712	290	-22.97	1.40	12	0.04	-111.00	1822.00	7230	20230721	-64.73	2485	20240723	2.62	4400	-42.05	20240115	2485	2.62	20240723	6830	-62.66	20230801	2485	2.62	20240723	0.81	N	291810	500	56 억	96954	N	N	N	N
19	20240729	151124	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2515	-15	5	-0.59	10628645	4203	60.90	2505	2590	2500	3285	1775	2530	2528.82	0.85	-281	2583	2556	2523	2496	2463	2570	2510	57	755	500	1720	5	1	11357712	286	-22.66	1.38	12	0.04	-111.00	1822.00	7230	20230721	-65.21	2485	20240723	1.21	4400	-42.84	20240115	2485	1.21	20240723	6830	-63.18	20230801	2485	1.21	20240723	0.81	N	291810	500	56 억	96954	N	N	N	N
20	20240729	141132	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2550	20	2	0.79	6250880	2467	35.75	2505	2590	2505	3285	1775	2530	2533.80	0.85	-391	2583	2556	2523	2496	2463	2570	2510	57	755	500	1720	5	1	11357712	290	-22.97	1.40	12	0.02	-111.00	1822.00	7230	20230721	-64.73	2485	20240723	2.62	4400	-42.05	20240115	2485	2.62	20240723	6830	-62.66	20230801	2485	2.62	20240723	0.81	N	291810	500	56 억	96954	N	N	N	N
21	20240729	131128	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2545	15	2	0.59	6220350	2455	35.57	2505	2590	2505	3285	1775	2530	2533.75	0.85	-391	2583	2556	2523	2496	2463	2570	2510	57	755	500	1720	5	1	11357712	289	-22.93	1.40	12	0.02	-111.00	1822.00	7230	20230721	-64.80	2485	20240723	2.41	4400	-42.16	20240115	2485	2.41	20240723	6830	-62.74	20230801	2485	2.41	20240723	0.81	N	291810	500	56 억	96954	N	N	N	N
22	20240729	121128	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2550	20	2	0.79	5673705	2239	32.44	2505	2590	2505	3285	1775	2530	2534.04	0.85	-391	2583	2556	2523	2496	2463	2570	2510	57	755	500	1720	5	1	11357712	290	-22.97	1.40	12	0.02	-111.00	1822.00	7230	20230721	-64.73	2485	20240723	2.62	4400	-42.05	20240115	2485	2.62	20240723	6830	-62.66	20230801	2485	2.62	20240723	0.81	N	291810	500	56 억	96954	N	N	N	N
23	20240729	111116	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2550	20	2	0.79	5673705	2239	32.44	2505	2590	2505	3285	1775	2530	2534.04	0.85	-391	2583	2556	2523	2496	2463	2570	2510	57	755	500	1720	5	1	11357712	290	-22.97	1.40	12	0.02	-111.00	1822.00	7230	20230721	-64.73	2485	20240723	2.62	4400	-42.05	20240115	2485	2.62	20240723	6830	-62.66	20230801	2485	2.62	20240723	0.81	N	291810	500	56 억	96954	N	N	N	N
24	20240729	101114	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2555	25	2	0.99	4172840	1651	23.92	2505	2590	2505	3285	1775	2530	2527.46	0.85	-265	2583	2556	2523	2496	2463	2570	2510	57	755	500	1720	5	1	11357712	290	-23.02	1.40	12	0.01	-111.00	1822.00	7230	20230721	-64.66	2485	20240723	2.82	4400	-41.93	20240115	2485	2.82	20240723	6830	-62.59	20230801	2485	2.82	20240723	0.81	N	291810	500	56 억	96954	N	N	N	N
25	20240729	091112	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2560	30	2	1.19	2623265	1042	15.10	2505	2590	2505	3285	1775	2530	2517.53	0.85	-119	2583	2556	2523	2496	2463	2570	2510	57	755	500	1720	5	1	11357712	291	-23.06	1.41	12	0.01	-111.00	1822.00	7230	20230721	-64.59	2485	20240723	3.02	4400	-41.82	20240115	2485	3.02	20240723	6830	-62.52	20230801	2485	3.02	20240723	0.81	N	291810	500	56 억	96954	N	N	N	N
26	20240726	161056	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2530	-20	5	-0.78	17341255	6901	39.89	2525	2550	2490	3315	1785	2550	2512.86	0.86	-362	2593	2571	2533	2511	2473	2582	2522	57	765	500	1730	5	1	11357712	287	-22.79	1.39	12	0.06	-111.00	1822.00	7380	20230720	-65.72	2485	20240723	1.81	4400	-42.50	20240115	2485	1.81	20240723	6830	-62.96	20230801	2485	1.81	20240723	0.81	N	291810	500	56 억	97316	N	N	N	N
27	20240726	151108	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2525	-25	5	-0.98	15778325	6282	36.32	2525	2550	2490	3315	1785	2550	2511.67	0.86	198	2593	2571	2533	2511	2473	2582	2522	57	765	500	1730	5	1	11357712	287	-22.75	1.39	12	0.06	-111.00	1822.00	7380	20230720	-65.79	2485	20240723	1.61	4400	-42.61	20240115	2485	1.61	20240723	6830	-63.03	20230801	2485	1.61	20240723	0.81	N	291810	500	56 억	97316	N	N	N	N
28	20240726	141108	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2515	-35	5	-1.37	12084165	4810	27.81	2525	2550	2490	3315	1785	2550	2512.30	0.86	203	2593	2571	2533	2511	2473	2582	2522	57	765	500	1730	5	1	11357712	286	-22.66	1.38	12	0.04	-111.00	1822.00	7380	20230720	-65.92	2485	20240723	1.21	4400	-42.84	20240115	2485	1.21	20240723	6830	-63.18	20230801	2485	1.21	20240723	0.81	N	291810	500	56 억	97316	N	N	N	N
29	20240726	131109	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2515	-35	5	-1.37	10040985	3998	23.11	2525	2550	2490	3315	1785	2550	2511.50	0.86	203	2593	2571	2533	2511	2473	2582	2522	57	765	500	1730	5	1	11357712	286	-22.66	1.38	12	0.04	-111.00	1822.00	7380	20230720	-65.92	2485	20240723	1.21	4400	-42.84	20240115	2485	1.21	20240723	6830	-63.18	20230801	2485	1.21	20240723	0.81	N	291810	500	56 억	97316	N	N	N	N
30	20240726	121113	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2525	-25	5	-0.98	8941070	3562	20.59	2525	2550	2490	3315	1785	2550	2510.13	0.86	407	2593	2571	2533	2511	2473	2582	2522	57	765	500	1730	5	1	11357712	287	-22.75	1.39	12	0.03	-111.00	1822.00	7380	20230720	-65.79	2485	20240723	1.61	4400	-42.61	20240115	2485	1.61	20240723	6830	-63.03	20230801	2485	1.61	20240723	0.81	N	291810	500	56 억	97316	N	N	N	N
31	20240726	111113	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2510	-40	5	-1.57	5530330	2198	12.71	2525	2550	2500	3315	1785	2550	2516.07	0.86	298	2593	2571	2533	2511	2473	2582	2522	57	765	500	1730	5	1	11357712	285	-22.61	1.38	12	0.02	-111.00	1822.00	7380	20230720	-65.99	2485	20240723	1.01	4400	-42.95	20240115	2485	1.01	20240723	6830	-63.25	20230801	2485	1.01	20240723	0.81	N	291810	500	56 억	97316	N	N	N	N
32	20240726	101106	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2530	-20	5	-0.78	4416115	1759	10.17	2525	2535	2500	3315	1785	2550	2510.58	0.86	360	2593	2571	2533	2511	2473	2582	2522	57	765	500	1730	5	1	11357712	287	-22.79	1.39	12	0.02	-111.00	1822.00	7380	20230720	-65.72	2485	20240723	1.81	4400	-42.50	20240115	2485	1.81	20240723	6830	-62.96	20230801	2485	1.81	20240723	0.81	N	291810	500	56 억	97316	N	N	N	N
33	20240726	091105	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2500	-50	5	-1.96	3354525	1337	7.73	2525	2525	2500	3315	1785	2550	2508.99	0.86	418	2593	2571	2533	2511	2473	2582	2522	57	765	500	1730	5	1	11357712	284	-22.52	1.37	12	0.01	-111.00	1822.00	7380	20230720	-66.12	2485	20240723	0.60	4400	-43.18	20240115	2485	0.60	20240723	6830	-63.40	20230801	2485	0.60	20240723	0.81	N	291810	500	56 억	97316	N	N	N	N
34	20240725	161103	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2550	5	2	0.20	43492020	17298	117.27	2545	2555	2495	3305	1785	2545	2514.28	0.87	-1028	2605	2575	2530	2500	2455	2590	2515	57	760	500	1730	5	1	11343912	289	-22.97	1.40	12	0.15	-111.00	1822.00	7380	20230720	-65.45	2485	20240723	2.62	4400	-42.05	20240115	2485	2.62	20240723	6830	-62.66	20230801	2485	2.62	20240723	0.81	N	291810	500	56 억	98344	N	N	N	N
35	20240725	151116	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2530	-15	5	-0.59	40687140	16195	109.79	2545	2555	2495	3305	1785	2545	2512.33	0.87	-1020	2605	2575	2530	2500	2455	2590	2515	57	760	500	1730	5	1	11343912	287	-22.79	1.39	12	0.14	-111.00	1822.00	7380	20230720	-65.72	2485	20240723	1.81	4400	-42.50	20240115	2485	1.81	20240723	6830	-62.96	20230801	2485	1.81	20240723	0.81	N	291810	500	56 억	98344	N	N	N	N
36	20240725	141112	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2525	-20	5	-0.79	35009365	13932	94.45	2545	2555	2495	3305	1785	2545	2512.87	0.87	-983	2605	2575	2530	2500	2455	2590	2515	57	760	500	1730	5	1	11343912	286	-22.75	1.39	12	0.12	-111.00	1822.00	7380	20230720	-65.79	2485	20240723	1.61	4400	-42.61	20240115	2485	1.61	20240723	6830	-63.03	20230801	2485	1.61	20240723	0.81	N	291810	500	56 억	98344	N	N	N	N
37	20240725	131105	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2520	-25	5	-0.98	34941185	13905	94.26	2545	2555	2495	3305	1785	2545	2512.85	0.87	-981	2605	2575	2530	2500	2455	2590	2515	57	760	500	1730	5	1	11343912	286	-22.70	1.38	12	0.12	-111.00	1822.00	7380	20230720	-65.85	2485	20240723	1.41	4400	-42.73	20240115	2485	1.41	20240723	6830	-63.10	20230801	2485	1.41	20240723	0.81	N	291810	500	56 억	98344	N	N	N	N
38	20240725	121111	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2520	-25	5	-0.98	33593615	13368	90.62	2545	2555	2495	3305	1785	2545	2512.99	0.87	-838	2605	2575	2530	2500	2455	2590	2515	57	760	500	1730	5	1	11343912	286	-22.70	1.38	12	0.12	-111.00	1822.00	7380	20230720	-65.85	2485	20240723	1.41	4400	-42.73	20240115	2485	1.41	20240723	6830	-63.10	20230801	2485	1.41	20240723	0.81	N	291810	500	56 억	98344	N	N	N	N
39	20240725	111108	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2520	-25	5	-0.98	20476135	8127	55.09	2545	2555	2500	3305	1785	2545	2519.52	0.87	-835	2605	2575	2530	2500	2455	2590	2515	57	760	500	1730	5	1	11343912	286	-22.70	1.38	12	0.07	-111.00	1822.00	7380	20230720	-65.85	2485	20240723	1.41	4400	-42.73	20240115	2485	1.41	20240723	6830	-63.10	20230801	2485	1.41	20240723	0.81	N	291810	500	56 억	98344	N	N	N	N
40	20240725	101101	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2530	-15	5	-0.59	15344165	6095	41.32	2545	2555	2500	3305	1785	2545	2517.50	0.87	-825	2605	2575	2530	2500	2455	2590	2515	57	760	500	1730	5	1	11343912	287	-22.79	1.39	12	0.05	-111.00	1822.00	7380	20230720	-65.72	2485	20240723	1.81	4400	-42.50	20240115	2485	1.81	20240723	6830	-62.96	20230801	2485	1.81	20240723	0.81	N	291810	500	56 억	98344	N	N	N	N
41	20240725	091057	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2530	-15	5	-0.59	6373365	2515	17.05	2545	2555	2520	3305	1785	2545	2534.14	0.87	-951	2605	2575	2530	2500	2455	2590	2515	57	760	500	1730	5	1	11343912	287	-22.79	1.39	12	0.02	-111.00	1822.00	7380	20230720	-65.72	2485	20240723	1.81	4400	-42.50	20240115	2485	1.81	20240723	6830	-62.96	20230801	2485	1.81	20240723	0.81	N	291810	500	56 억	98344	N	N	N	N
42	20240724	161056	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2545	35	2	1.39	37483525	14750	86.35	2500	2560	2485	3260	1760	2510	2541.26	0.87	-337	2546	2527	2506	2487	2466	2537	2497	57	750	500	1700	5	1	11343912	289	-22.93	1.40	12	0.13	-111.00	1822.00	7510	20230718	-66.11	2485	20240724	2.41	4400	-42.16	20240115	2485	2.41	20240724	6900	-63.12	20230724	2485	2.41	20240724	0.81	N	291810	500	56 억	98681	N	N	N	N
43	20240724	151113	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2530	20	2	0.80	36145460	14223	83.27	2500	2560	2485	3260	1760	2510	2541.34	0.87	-295	2546	2527	2506	2487	2466	2537	2497	57	750	500	1700	5	1	11343912	287	-22.79	1.39	12	0.13	-111.00	1822.00	7510	20230718	-66.31	2485	20240724	1.81	4400	-42.50	20240115	2485	1.81	20240724	6900	-63.33	20230724	2485	1.81	20240724	0.81	N	291810	500	56 억	98681	N	N	N	N
44	20240724	141107	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2535	25	2	1.00	31045965	12210	71.48	2500	2560	2485	3260	1760	2510	2542.67	0.87	-256	2546	2527	2506	2487	2466	2537	2497	57	750	500	1700	5	1	11343912	288	-22.84	1.39	12	0.11	-111.00	1822.00	7510	20230718	-66.25	2485	20240724	2.01	4400	-42.39	20240115	2485	2.01	20240724	6900	-63.26	20230724	2485	2.01	20240724	0.81	N	291810	500	56 억	98681	N	N	N	N
45	20240724	131112	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2550	40	2	1.59	29117545	11452	67.05	2500	2560	2485	3260	1760	2510	2542.57	0.87	-253	2546	2527	2506	2487	2466	2537	2497	57	750	500	1700	5	1	11343912	289	-22.97	1.40	12	0.10	-111.00	1822.00	7510	20230718	-66.05	2485	20240724	2.62	4400	-42.05	20240115	2485	2.62	20240724	6900	-63.04	20230724	2485	2.62	20240724	0.81	N	291810	500	56 억	98681	N	N	N	N
46	20240724	121110	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2555	45	2	1.79	19772190	7786	45.58	2500	2560	2485	3260	1760	2510	2539.45	0.87	-293	2546	2527	2506	2487	2466	2537	2497	57	750	500	1700	5	1	11343912	290	-23.02	1.40	12	0.07	-111.00	1822.00	7510	20230718	-65.98	2485	20240724	2.82	4400	-41.93	20240115	2485	2.82	20240724	6900	-62.97	20230724	2485	2.82	20240724	0.81	N	291810	500	56 억	98681	N	N	N	N
47	20240724	111107	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2555	45	2	1.79	18476915	7279	42.61	2500	2560	2485	3260	1760	2510	2538.39	0.87	-293	2546	2527	2506	2487	2466	2537	2497	57	750	500	1700	5	1	11343912	290	-23.02	1.40	12	0.06	-111.00	1822.00	7510	20230718	-65.98	2485	20240724	2.82	4400	-41.93	20240115	2485	2.82	20240724	6900	-62.97	20230724	2485	2.82	20240724	0.81	N	291810	500	56 억	98681	N	N	N	N
48	20240724	101134	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2540	30	2	1.20	5350040	2129	12.46	2500	2540	2485	3260	1760	2510	2512.94	0.87	-292	2546	2527	2506	2487	2466	2537	2497	57	750	500	1700	5	1	11343912	288	-22.88	1.39	12	0.02	-111.00	1822.00	7510	20230718	-66.18	2485	20240724	2.21	4400	-42.27	20240115	2485	2.21	20240724	6900	-63.19	20230724	2485	2.21	20240724	0.81	N	291810	500	56 억	98681	N	N	N	N
49	20240724	091058	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2505	-5	5	-0.20	889235	355	2.08	2500	2505	2500	3260	1760	2510	2504.89	0.87	-329	2546	2527	2506	2487	2466	2537	2497	57	750	500	1700	5	1	11343912	284	-22.57	1.37	12	0.00	-111.00	1822.00	7510	20230718	-66.64	2485	20240723	0.80	4400	-43.07	20240115	2485	0.80	20240723	6900	-63.70	20230724	2485	0.80	20240723	0.81	N	291810	500	56 억	98681	N	N	N	N
50	20240723	161050	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2510	5	2	0.20	42744540	17081	165.61	2485	2525	2485	3255	1755	2505	2502.46	0.88	-1215	2625	2565	2535	2475	2445	2550	2460	57	750	500	1700	5	1	11343912	285	-22.61	1.38	12	0.15	-111.00	1822.00	7760	20230717	-67.65	2485	20240723	1.01	4400	-42.95	20240115	2485	1.01	20240723	6900	-63.62	20230724	2485	1.01	20240723	0.81	N	291810	500	56 억	99896	N	N	N	N
51	20240723	151118	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2510	5	2	0.20	42569185	17011	164.93	2485	2525	2485	3255	1755	2505	2502.45	0.88	-1167	2625	2565	2535	2475	2445	2550	2460	57	750	500	1700	5	1	11343912	285	-22.61	1.38	12	0.15	-111.00	1822.00	7760	20230717	-67.65	2485	20240723	1.01	4400	-42.95	20240115	2485	1.01	20240723	6900	-63.62	20230724	2485	1.01	20240723	0.81	N	291810	500	56 억	99896	N	N	N	N
52	20240723	141053	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2510	5	2	0.20	41016030	16391	158.92	2485	2525	2485	3255	1755	2505	2502.35	0.88	-1163	2625	2565	2535	2475	2445	2550	2460	57	750	500	1700	5	1	11343912	285	-22.61	1.38	12	0.14	-111.00	1822.00	7760	20230717	-67.65	2485	20240723	1.01	4400	-42.95	20240115	2485	1.01	20240723	6900	-63.62	20230724	2485	1.01	20240723	0.81	N	291810	500	56 억	99896	N	N	N	N
53	20240723	131049	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2510	5	2	0.20	36260900	14489	140.48	2485	2525	2485	3255	1755	2505	2502.65	0.88	-1149	2625	2565	2535	2475	2445	2550	2460	57	750	500	1700	5	1	11343912	285	-22.61	1.38	12	0.13	-111.00	1822.00	7760	20230717	-67.65	2485	20240723	1.01	4400	-42.95	20240115	2485	1.01	20240723	6900	-63.62	20230724	2485	1.01	20240723	0.81	N	291810	500	56 억	99896	N	N	N	N
54	20240723	121058	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2510	5	2	0.20	21732295	8679	84.15	2485	2525	2485	3255	1755	2505	2504.01	0.88	-935	2625	2565	2535	2475	2445	2550	2460	57	750	500	1700	5	1	11343912	285	-22.61	1.38	12	0.08	-111.00	1822.00	7760	20230717	-67.65	2485	20240723	1.01	4400	-42.95	20240115	2485	1.01	20240723	6900	-63.62	20230724	2485	1.01	20240723	0.81	N	291810	500	56 억	99896	N	N	N	N
55	20240723	111056	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2510	5	2	0.20	21474250	8576	83.15	2485	2525	2485	3255	1755	2505	2503.99	0.88	-885	2625	2565	2535	2475	2445	2550	2460	57	750	500	1700	5	1	11343912	285	-22.61	1.38	12	0.08	-111.00	1822.00	7760	20230717	-67.65	2485	20240723	1.01	4400	-42.95	20240115	2485	1.01	20240723	6900	-63.62	20230724	2485	1.01	20240723	0.81	N	291810	500	56 억	99896	N	N	N	N
56	20240723	101050	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2510	5	2	0.20	8882515	3551	34.43	2485	2525	2485	3255	1755	2505	2501.41	0.88	-55	2625	2565	2535	2475	2445	2550	2460	57	750	500	1700	5	1	11343912	285	-22.61	1.38	12	0.03	-111.00	1822.00	7760	20230717	-67.65	2485	20240723	1.01	4400	-42.95	20240115	2485	1.01	20240723	6900	-63.62	20230724	2485	1.01	20240723	0.81	N	291810	500	56 억	99896	N	N	N	N
57	20240723	091103	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2500	-5	5	-0.20	2266965	912	8.84	2485	2500	2485	3255	1755	2505	2485.71	0.88	14	2625	2565	2535	2475	2445	2550	2460	57	750	500	1700	5	1	11343912	284	-22.52	1.37	12	0.01	-111.00	1822.00	7760	20230717	-67.78	2485	20240723	0.60	4400	-43.18	20240115	2485	0.60	20240723	6900	-63.77	20230724	2485	0.60	20240723	0.81	N	291810	500	56 억	99896	N	N	N	N
58	20240722	161045	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2505	-15	5	-0.60	25992770	10304	123.64	2520	2595	2505	3275	1765	2520	2522.59	0.88	-424	2563	2541	2523	2501	2483	2532	2492	57	755	500	1710	5	1	11343912	284	-22.57	1.37	12	0.09	-111.00	1822.00	7760	20230717	-67.72	2500	20240718	0.20	4400	-43.07	20240115	2500	0.20	20240718	6900	-63.70	20230724	2500	0.20	20240718	0.81	N	291810	500	56 억	100320	N	N	N	N
59	20240722	151055	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2525	5	2	0.20	15168975	6001	72.01	2520	2595	2520	3275	1765	2520	2527.74	0.88	-340	2563	2541	2523	2501	2483	2532	2492	57	755	500	1710	5	1	11343912	286	-22.75	1.39	12	0.05	-111.00	1822.00	7760	20230717	-67.46	2500	20240718	1.00	4400	-42.61	20240115	2500	1.00	20240718	6900	-63.41	20230724	2500	1.00	20240718	0.81	N	291810	500	56 억	100320	N	N	N	N
60	20240722	141101	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2530	10	2	0.40	12626450	4995	59.94	2520	2595	2520	3275	1765	2520	2527.82	0.88	-320	2563	2541	2523	2501	2483	2532	2492	57	755	500	1710	5	1	11343912	287	-22.79	1.39	12	0.04	-111.00	1822.00	7760	20230717	-67.40	2500	20240718	1.20	4400	-42.50	20240115	2500	1.20	20240718	6900	-63.33	20230724	2500	1.20	20240718	0.81	N	291810	500	56 억	100320	N	N	N	N
61	20240722	131056	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2530	10	2	0.40	10091385	3993	47.91	2520	2595	2520	3275	1765	2520	2527.27	0.88	-185	2563	2541	2523	2501	2483	2532	2492	57	755	500	1710	5	1	11343912	287	-22.79	1.39	12	0.04	-111.00	1822.00	7760	20230717	-67.40	2500	20240718	1.20	4400	-42.50	20240115	2500	1.20	20240718	6900	-63.33	20230724	2500	1.20	20240718	0.81	N	291810	500	56 억	100320	N	N	N	N
62	20240722	121053	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2530	10	2	0.40	9230250	3652	43.82	2520	2595	2520	3275	1765	2520	2527.45	0.88	-168	2563	2541	2523	2501	2483	2532	2492	57	755	500	1710	5	1	11343912	287	-22.79	1.39	12	0.03	-111.00	1822.00	7760	20230717	-67.40	2500	20240718	1.20	4400	-42.50	20240115	2500	1.20	20240718	6900	-63.33	20230724	2500	1.20	20240718	0.81	N	291810	500	56 억	100320	N	N	N	N
63	20240722	111052	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2525	5	2	0.20	7985665	3159	37.90	2520	2595	2520	3275	1765	2520	2527.91	0.88	-162	2563	2541	2523	2501	2483	2532	2492	57	755	500	1710	5	1	11343912	286	-22.75	1.39	12	0.03	-111.00	1822.00	7760	20230717	-67.46	2500	20240718	1.00	4400	-42.61	20240115	2500	1.00	20240718	6900	-63.41	20230724	2500	1.00	20240718	0.81	N	291810	500	56 억	100320	N	N	N	N
64	20240722	101052	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2535	15	2	0.60	4315025	1707	20.48	2520	2595	2520	3275	1765	2520	2527.84	0.88	-155	2563	2541	2523	2501	2483	2532	2492	57	755	500	1710	5	1	11343912	288	-22.84	1.39	12	0.02	-111.00	1822.00	7760	20230717	-67.33	2500	20240718	1.40	4400	-42.39	20240115	2500	1.40	20240718	6900	-63.26	20230724	2500	1.40	20240718	0.81	N	291810	500	56 억	100320	N	N	N	N
65	20240722	091056	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2540	20	2	0.79	2526100	1001	12.01	2520	2595	2520	3275	1765	2520	2523.58	0.88	-7	2563	2541	2523	2501	2483	2532	2492	57	755	500	1710	5	1	11343912	288	-22.88	1.39	12	0.01	-111.00	1822.00	7760	20230717	-67.27	2500	20240718	1.60	4400	-42.27	20240115	2500	1.60	20240718	6900	-63.19	20230724	2500	1.60	20240718	0.81	N	291810	500	56 억	100320	N	N	N	N
66	20240719	161026	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2520	-10	5	-0.40	20991965	8293	70.94	2530	2545	2505	3285	1775	2530	2531.29	0.88	-17	2623	2576	2538	2491	2453	2557	2472	57	755	500	1720	5	1	11343912	286	-22.70	1.38	12	0.07	-111.00	1822.00	7760	20230717	-67.53	2500	20240718	0.80	4400	-42.73	20240115	2500	0.80	20240718	7380	-65.85	20230720	2500	0.80	20240718	0.80	N	291810	500	56 억	100314	N	N	N	N
67	20240719	151038	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2530	0	3	0.00	19666615	7769	66.46	2530	2545	2505	3285	1775	2530	2531.42	0.88	-30	2623	2576	2538	2491	2453	2557	2472	57	755	500	1720	5	1	11343912	287	-22.79	1.39	12	0.07	-111.00	1822.00	7760	20230717	-67.40	2500	20240718	1.20	4400	-42.50	20240115	2500	1.20	20240718	7380	-65.72	20230720	2500	1.20	20240718	0.80	N	291810	500	56 억	100314	N	N	N	N
68	20240719	141040	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2530	0	3	0.00	18309925	7234	61.88	2530	2545	2505	3285	1775	2530	2531.09	0.88	-206	2623	2576	2538	2491	2453	2557	2472	57	755	500	1720	5	1	11343912	287	-22.79	1.39	12	0.06	-111.00	1822.00	7760	20230717	-67.40	2500	20240718	1.20	4400	-42.50	20240115	2500	1.20	20240718	7380	-65.72	20230720	2500	1.20	20240718	0.80	N	291810	500	56 억	100314	N	N	N	N
69	20240719	131030	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2540	10	2	0.40	15867505	6270	53.64	2530	2545	2505	3285	1775	2530	2530.70	0.88	-322	2623	2576	2538	2491	2453	2557	2472	57	755	500	1720	5	1	11343912	288	-22.88	1.39	12	0.06	-111.00	1822.00	7760	20230717	-67.27	2500	20240718	1.60	4400	-42.27	20240115	2500	1.60	20240718	7380	-65.58	20230720	2500	1.60	20240718	0.80	N	291810	500	56 억	100314	N	N	N	N
70	20240719	121028	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2530	0	3	0.00	15479535	6117	52.33	2530	2545	2505	3285	1775	2530	2530.58	0.88	-306	2623	2576	2538	2491	2453	2557	2472	57	755	500	1720	5	1	11343912	287	-22.79	1.39	12	0.05	-111.00	1822.00	7760	20230717	-67.40	2500	20240718	1.20	4400	-42.50	20240115	2500	1.20	20240718	7380	-65.72	20230720	2500	1.20	20240718	0.80	N	291810	500	56 억	100314	N	N	N	N
71	20240719	111040	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2530	0	3	0.00	8253470	3266	27.94	2530	2540	2505	3285	1775	2530	2527.09	0.88	-78	2623	2576	2538	2491	2453	2557	2472	57	755	500	1720	5	1	11343912	287	-22.79	1.39	12	0.03	-111.00	1822.00	7760	20230717	-67.40	2500	20240718	1.20	4400	-42.50	20240115	2500	1.20	20240718	7380	-65.72	20230720	2500	1.20	20240718	0.80	N	291810	500	56 억	100314	N	N	N	N
72	20240719	101020	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2535	5	2	0.20	7724905	3057	26.15	2530	2540	2505	3285	1775	2530	2526.96	0.88	-12	2623	2576	2538	2491	2453	2557	2472	57	755	500	1720	5	1	11343912	288	-22.84	1.39	12	0.03	-111.00	1822.00	7760	20230717	-67.33	2500	20240718	1.40	4400	-42.39	20240115	2500	1.40	20240718	7380	-65.65	20230720	2500	1.40	20240718	0.80	N	291810	500	56 억	100314	N	N	N	N
73	20240719	091042	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2525	-5	5	-0.20	4433165	1752	14.99	2530	2540	2515	3285	1775	2530	2530.35	0.88	-149	2623	2576	2538	2491	2453	2557	2472	57	755	500	1720	5	1	11343912	286	-22.75	1.39	12	0.02	-111.00	1822.00	7760	20230717	-67.46	2500	20240718	1.00	4400	-42.61	20240115	2500	1.00	20240718	7380	-65.79	20230720	2500	1.00	20240718	0.80	N	291810	500	56 억	100314	N	N	N	N
74	20240718	161019	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2530	-50	5	-1.94	29577900	11690	114.23	2580	2585	2500	3350	1810	2580	2530.19	0.90	-1669	2616	2597	2581	2562	2546	2607	2572	57	770	500	1750	5	1	11343912	287	-22.79	1.39	12	0.10	-111.00	1822.00	7760	20230717	-67.40	2500	20240718	1.20	4400	-42.50	20240115	2500	1.20	20240718	7510	-66.31	20230718	2500	1.20	20240718	0.79	N	291810	500	56 억	101984	N	N	N	N
75	20240718	151030	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2535	-45	5	-1.74	27930635	11039	107.87	2580	2585	2500	3350	1810	2580	2530.18	0.90	-1549	2616	2597	2581	2562	2546	2607	2572	57	770	500	1750	5	1	11343912	288	-22.84	1.39	12	0.10	-111.00	1822.00	7760	20230717	-67.33	2500	20240718	1.40	4400	-42.39	20240115	2500	1.40	20240718	7510	-66.25	20230718	2500	1.40	20240718	0.79	N	291810	500	56 억	101984	N	N	N	N
76	20240718	141022	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2535	-45	5	-1.74	24937675	9852	96.27	2580	2585	2500	3350	1810	2580	2531.23	0.90	-1509	2616	2597	2581	2562	2546	2607	2572	57	770	500	1750	5	1	11343912	288	-22.84	1.39	12	0.09	-111.00	1822.00	7760	20230717	-67.33	2500	20240718	1.40	4400	-42.39	20240115	2500	1.40	20240718	7510	-66.25	20230718	2500	1.40	20240718	0.79	N	291810	500	56 억	101984	N	N	N	N
77	20240718	131023	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2535	-45	5	-1.74	24716865	9765	95.42	2580	2585	2500	3350	1810	2580	2531.17	0.90	-1479	2616	2597	2581	2562	2546	2607	2572	57	770	500	1750	5	1	11343912	288	-22.84	1.39	12	0.09	-111.00	1822.00	7760	20230717	-67.33	2500	20240718	1.40	4400	-42.39	20240115	2500	1.40	20240718	7510	-66.25	20230718	2500	1.40	20240718	0.79	N	291810	500	56 억	101984	N	N	N	N
78	20240718	121023	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2535	-45	5	-1.74	24582545	9712	94.90	2580	2585	2500	3350	1810	2580	2531.15	0.90	-1468	2616	2597	2581	2562	2546	2607	2572	57	770	500	1750	5	1	11343912	288	-22.84	1.39	12	0.09	-111.00	1822.00	7760	20230717	-67.33	2500	20240718	1.40	4400	-42.39	20240115	2500	1.40	20240718	7510	-66.25	20230718	2500	1.40	20240718	0.79	N	291810	500	56 억	101984	N	N	N	N
79	20240718	111030	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2535	-45	5	-1.74	9806275	3856	37.68	2580	2585	2520	3350	1810	2580	2543.12	0.90	-1131	2616	2597	2581	2562	2546	2607	2572	57	770	500	1750	5	1	11343912	288	-22.84	1.39	12	0.03	-111.00	1822.00	7760	20230717	-67.33	2520	20240718	0.60	4400	-42.39	20240115	2520	0.60	20240718	7510	-66.25	20230718	2520	0.60	20240718	0.79	N	291810	500	56 억	101984	N	N	N	N
80	20240718	101031	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2530	-50	5	-1.94	8254855	3244	31.70	2580	2585	2520	3350	1810	2580	2544.65	0.90	-1131	2616	2597	2581	2562	2546	2607	2572	57	770	500	1750	5	1	11343912	287	-22.79	1.39	12	0.03	-111.00	1822.00	7760	20230717	-67.40	2520	20240718	0.40	4400	-42.50	20240115	2520	0.40	20240718	7510	-66.31	20230718	2520	0.40	20240718	0.79	N	291810	500	56 억	101984	N	N	N	N
81	20240718	091031	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2545	-35	5	-1.36	5757815	2257	22.05	2580	2585	2520	3350	1810	2580	2551.09	0.90	-1193	2616	2597	2581	2562	2546	2607	2572	57	770	500	1750	5	1	11343912	289	-22.93	1.40	12	0.02	-111.00	1822.00	7760	20230717	-67.20	2520	20240718	0.99	4400	-42.16	20240115	2520	0.99	20240718	7510	-66.11	20230718	2520	0.99	20240718	0.79	N	291810	500	56 억	101984	N	N	N	N
82	20240717	161115	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2580	10	2	0.39	26428665	10234	65.83	2570	2600	2565	3340	1800	2570	2582.44	0.89	608	2686	2627	2591	2532	2496	2610	2515	57	770	500	1740	5	1	11343912	293	-23.24	1.42	12	0.09	-111.00	1822.00	7760	20230717	-66.75	2520	20240704	2.38	4400	-41.36	20240115	2520	2.38	20240704	7760	-66.75	20230717	2520	2.38	20240704	0.81	N	291810	500	56 억	101364	N	N	N	N
83	20240717	151121	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2580	10	2	0.39	25307225	9798	63.03	2570	2600	2570	3340	1800	2570	2582.90	0.89	565	2686	2627	2591	2532	2496	2610	2515	57	770	500	1740	5	1	11343912	293	-23.24	1.42	12	0.09	-111.00	1822.00	7760	20230717	-66.75	2520	20240704	2.38	4400	-41.36	20240115	2520	2.38	20240704	7760	-66.75	20230717	2520	2.38	20240704	0.81	N	291810	500	56 억	101364	N	N	N	N
84	20240717	141118	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2590	20	2	0.78	21113640	8169	52.55	2570	2600	2570	3340	1800	2570	2584.61	0.89	583	2686	2627	2591	2532	2496	2610	2515	57	770	500	1740	5	1	11343912	294	-23.33	1.42	12	0.07	-111.00	1822.00	7760	20230717	-66.62	2520	20240704	2.78	4400	-41.14	20240115	2520	2.78	20240704	7760	-66.62	20230717	2520	2.78	20240704	0.81	N	291810	500	56 억	101364	N	N	N	N
85	20240717	131115	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2595	25	2	0.97	12841005	4969	31.97	2570	2600	2570	3340	1800	2570	2584.22	0.89	579	2686	2627	2591	2532	2496	2610	2515	57	770	500	1740	5	1	11343912	294	-23.38	1.42	12	0.04	-111.00	1822.00	7760	20230717	-66.56	2520	20240704	2.98	4400	-41.02	20240115	2520	2.98	20240704	7760	-66.56	20230717	2520	2.98	20240704	0.81	N	291810	500	56 억	101364	N	N	N	N
86	20240717	121117	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2585	15	2	0.58	12739990	4930	31.71	2570	2600	2570	3340	1800	2570	2584.18	0.89	583	2686	2627	2591	2532	2496	2610	2515	57	770	500	1740	5	1	11343912	293	-23.29	1.42	12	0.04	-111.00	1822.00	7760	20230717	-66.69	2520	20240704	2.58	4400	-41.25	20240115	2520	2.58	20240704	7760	-66.69	20230717	2520	2.58	20240704	0.81	N	291810	500	56 억	101364	N	N	N	N
87	20240717	111118	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2585	15	2	0.58	12008345	4648	29.90	2570	2600	2570	3340	1800	2570	2583.55	0.89	690	2686	2627	2591	2532	2496	2610	2515	57	770	500	1740	5	1	11343912	293	-23.29	1.42	12	0.04	-111.00	1822.00	7760	20230717	-66.69	2520	20240704	2.58	4400	-41.25	20240115	2520	2.58	20240704	7760	-66.69	20230717	2520	2.58	20240704	0.81	N	291810	500	56 억	101364	N	N	N	N
88	20240717	101121	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2580	10	2	0.39	8814020	3410	21.94	2570	2600	2570	3340	1800	2570	2584.76	0.89	697	2686	2627	2591	2532	2496	2610	2515	57	770	500	1740	5	1	11343912	293	-23.24	1.42	12	0.03	-111.00	1822.00	7760	20230717	-66.75	2520	20240704	2.38	4400	-41.36	20240115	2520	2.38	20240704	7760	-66.75	20230717	2520	2.38	20240704	0.81	N	291810	500	56 억	101364	N	N	N	N
89	20240717	090912	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2580	10	2	0.39	2561735	993	6.39	2570	2600	2570	3340	1800	2570	2579.79	0.89	326	2686	2627	2591	2532	2496	2610	2515	57	770	500	1740	5	1	11343912	293	-23.24	1.42	12	0.01	-111.00	1822.00	7760	20230717	-66.75	2520	20240704	2.38	4400	-41.36	20240115	2520	2.38	20240704	7760	-66.75	20230717	2520	2.38	20240704	0.81	N	291810	500	56 억	101364	N	N	N	N
90	20240716	161119	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2570	-45	5	-1.72	40173460	15545	182.18	2615	2650	2555	3395	1835	2615	2584.45	0.92	-2637	2671	2642	2621	2592	2571	2657	2607	57	780	500	1770	5	1	11343912	292	-23.15	1.41	12	0.14	-111.00	1822.00	7760	20230717	-66.88	2520	20240704	1.98	4400	-41.59	20240115	2520	1.98	20240704	7760	-66.88	20230717	2520	1.98	20240704	0.80	N	291810	500	56 억	104001	N	N	N	N
91	20240716	151132	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2595	-20	5	-0.76	39137895	15143	177.46	2615	2650	2555	3395	1835	2615	2584.55	0.92	-2529	2671	2642	2621	2592	2571	2657	2607	57	780	500	1770	5	1	11343912	294	-23.38	1.42	12	0.13	-111.00	1822.00	7760	20230717	-66.56	2520	20240704	2.98	4400	-41.02	20240115	2520	2.98	20240704	7760	-66.56	20230717	2520	2.98	20240704	0.80	N	291810	500	56 억	104001	N	N	N	N
92	20240716	141126	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2615	0	3	0.00	38649125	14955	175.26	2615	2650	2555	3395	1835	2615	2584.36	0.92	-2624	2671	2642	2621	2592	2571	2657	2607	57	780	500	1770	5	1	11343912	297	-23.56	1.44	12	0.13	-111.00	1822.00	7760	20230717	-66.30	2520	20240704	3.77	4400	-40.57	20240115	2520	3.77	20240704	7760	-66.30	20230717	2520	3.77	20240704	0.80	N	291810	500	56 억	104001	N	N	N	N
93	20240716	131127	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2610	-5	5	-0.19	36450340	14107	165.32	2615	2650	2555	3395	1835	2615	2583.85	0.92	-2608	2671	2642	2621	2592	2571	2657	2607	57	780	500	1770	5	1	11343912	296	-23.51	1.43	12	0.12	-111.00	1822.00	7760	20230717	-66.37	2520	20240704	3.57	4400	-40.68	20240115	2520	3.57	20240704	7760	-66.37	20230717	2520	3.57	20240704	0.80	N	291810	500	56 억	104001	N	N	N	N
94	20240716	121124	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2610	-5	5	-0.19	23963540	9317	109.19	2615	2650	2555	3395	1835	2615	2572.02	0.92	352	2671	2642	2621	2592	2571	2657	2607	57	780	500	1770	5	1	11343912	296	-23.51	1.43	12	0.08	-111.00	1822.00	7760	20230717	-66.37	2520	20240704	3.57	4400	-40.68	20240115	2520	3.57	20240704	7760	-66.37	20230717	2520	3.57	20240704	0.80	N	291810	500	56 억	104001	N	N	N	N
95	20240716	111125	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2605	-10	5	-0.38	21708200	8448	99.00	2615	2650	2555	3395	1835	2615	2569.63	0.92	536	2671	2642	2621	2592	2571	2657	2607	57	780	500	1770	5	1	11343912	296	-23.47	1.43	12	0.07	-111.00	1822.00	7760	20230717	-66.43	2520	20240704	3.37	4400	-40.80	20240115	2520	3.37	20240704	7760	-66.43	20230717	2520	3.37	20240704	0.80	N	291810	500	56 억	104001	N	N	N	N
96	20240716	101125	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2590	-25	5	-0.96	21178305	8243	96.60	2615	2650	2555	3395	1835	2615	2569.25	0.92	741	2671	2642	2621	2592	2571	2657	2607	57	780	500	1770	5	1	11343912	294	-23.33	1.42	12	0.07	-111.00	1822.00	7760	20230717	-66.62	2520	20240704	2.78	4400	-41.14	20240115	2520	2.78	20240704	7760	-66.62	20230717	2520	2.78	20240704	0.80	N	291810	500	56 억	104001	N	N	N	N
97	20240716	091124	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2615	0	3	0.00	23570	9	0.11	2615	2650	2615	3395	1835	2615	2618.89	0.92	-2	2671	2642	2621	2592	2571	2657	2607	57	780	500	1770	5	1	11343912	297	-23.56	1.44	12	0.00	-111.00	1822.00	7760	20230717	-66.30	2520	20240704	3.77	4400	-40.57	20240115	2520	3.77	20240704	7760	-66.30	20230717	2520	3.77	20240704	0.80	N	291810	500	56 억	104001	N	N	N	N
98	20240715	161106	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2615	15	2	0.58	22284030	8533	31.91	2610	2650	2600	3380	1820	2600	2611.41	0.91	1037	2666	2632	2586	2552	2506	2650	2570	57	780	500	1760	5	1	11343912	297	-23.56	1.44	12	0.08	-111.00	1822.00	7760	20230717	-66.30	2520	20240704	3.77	4400	-40.57	20240115	2520	3.77	20240704	7760	-66.30	20230717	2520	3.77	20240704	0.80	N	291810	500	56 억	102948	N	N	N	N
99	20240715	151115	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2630	30	2	1.15	21039290	8057	30.13	2610	2650	2600	3380	1820	2600	2611.31	0.91	1063	2666	2632	2586	2552	2506	2650	2570	57	780	500	1760	5	1	11343912	298	-23.69	1.44	12	0.07	-111.00	1822.00	7760	20230717	-66.11	2520	20240704	4.37	4400	-40.23	20240115	2520	4.37	20240704	7760	-66.11	20230717	2520	4.37	20240704	0.80	N	291810	500	56 억	102948	N	N	N	N
100	20240715	141112	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2605	5	2	0.19	19460040	7452	27.87	2610	2650	2600	3380	1820	2600	2611.38	0.91	702	2666	2632	2586	2552	2506	2650	2570	57	780	500	1760	5	1	11343912	296	-23.47	1.43	12	0.07	-111.00	1822.00	7760	20230717	-66.43	2520	20240704	3.37	4400	-40.80	20240115	2520	3.37	20240704	7760	-66.43	20230717	2520	3.37	20240704	0.80	N	291810	500	56 억	102948	N	N	N	N
101	20240715	131114	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2615	15	2	0.58	14756260	5643	21.10	2610	2650	2600	3380	1820	2600	2614.97	0.91	694	2666	2632	2586	2552	2506	2650	2570	57	780	500	1760	5	1	11343912	297	-23.56	1.44	12	0.05	-111.00	1822.00	7760	20230717	-66.30	2520	20240704	3.77	4400	-40.57	20240115	2520	3.77	20240704	7760	-66.30	20230717	2520	3.77	20240704	0.80	N	291810	500	56 억	102948	N	N	N	N
102	20240715	121113	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2605	5	2	0.19	13036580	4982	18.63	2610	2650	2600	3380	1820	2600	2616.74	0.91	796	2666	2632	2586	2552	2506	2650	2570	57	780	500	1760	5	1	11343912	296	-23.47	1.43	12	0.04	-111.00	1822.00	7760	20230717	-66.43	2520	20240704	3.37	4400	-40.80	20240115	2520	3.37	20240704	7760	-66.43	20230717	2520	3.37	20240704	0.80	N	291810	500	56 억	102948	N	N	N	N
103	20240715	111113	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2605	5	2	0.19	9232630	3522	13.17	2610	2650	2605	3380	1820	2600	2621.42	0.91	352	2666	2632	2586	2552	2506	2650	2570	57	780	500	1760	5	1	11343912	296	-23.47	1.43	12	0.03	-111.00	1822.00	7760	20230717	-66.43	2520	20240704	3.37	4400	-40.80	20240115	2520	3.37	20240704	7760	-66.43	20230717	2520	3.37	20240704	0.80	N	291810	500	56 억	102948	N	N	N	N
104	20240715	101111	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2645	45	2	1.73	3444795	1316	4.92	2610	2650	2605	3380	1820	2600	2617.63	0.91	342	2666	2632	2586	2552	2506	2650	2570	57	780	500	1760	5	1	11343912	300	-23.83	1.45	12	0.01	-111.00	1822.00	7760	20230717	-65.91	2520	20240704	4.96	4400	-39.89	20240115	2520	4.96	20240704	7760	-65.91	20230717	2520	4.96	20240704	0.80	N	291810	500	56 억	102948	N	N	N	N
105	20240715	091113	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2650	50	2	1.92	1070160	410	1.53	2610	2650	2610	3380	1820	2600	2610.15	0.91	211	2666	2632	2586	2552	2506	2650	2570	57	780	500	1760	5	1	11343912	301	-23.87	1.45	12	0.00	-111.00	1822.00	7760	20230717	-65.85	2520	20240704	5.16	4400	-39.77	20240115	2520	5.16	20240704	7760	-65.85	20230717	2520	5.16	20240704	0.80	N	291810	500	56 억	102948	N	N	N	N
106	20240712	161104	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2600	-20	5	-0.76	68617600	26692	124.61	2595	2620	2540	3405	1835	2620	2570.72	0.89	1691	2813	2716	2633	2536	2453	2675	2495	57	785	500	1780	5	1	11343912	295	-23.42	1.43	12	0.24	-111.00	1822.00	7760	20230717	-66.49	2520	20240704	3.17	4400	-40.91	20240115	2520	3.17	20240704	7760	-66.49	20230717	2520	3.17	20240704	0.80	N	291810	500	56 억	101241	N	N	N	N
107	20240712	151111	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2595	-25	5	-0.95	67221355	26154	122.10	2595	2620	2540	3405	1835	2620	2570.21	0.89	1872	2813	2716	2633	2536	2453	2675	2495	57	785	500	1780	5	1	11343912	294	-23.38	1.42	12	0.23	-111.00	1822.00	7760	20230717	-66.56	2520	20240704	2.98	4400	-41.02	20240115	2520	2.98	20240704	7760	-66.56	20230717	2520	2.98	20240704	0.80	N	291810	500	56 억	101241	N	N	N	N
108	20240712	141114	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2590	-30	5	-1.15	61353135	23883	111.50	2595	2620	2540	3405	1835	2620	2568.90	0.89	1870	2813	2716	2633	2536	2453	2675	2495	57	785	500	1780	5	1	11343912	294	-23.33	1.42	12	0.21	-111.00	1822.00	7760	20230717	-66.62	2520	20240704	2.78	4400	-41.14	20240115	2520	2.78	20240704	7760	-66.62	20230717	2520	2.78	20240704	0.80	N	291810	500	56 억	101241	N	N	N	N
109	20240712	131108	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2600	-20	5	-0.76	60699795	23631	110.32	2595	2620	2540	3405	1835	2620	2568.65	0.89	1803	2813	2716	2633	2536	2453	2675	2495	57	785	500	1780	5	1	11343912	295	-23.42	1.43	12	0.21	-111.00	1822.00	7760	20230717	-66.49	2520	20240704	3.17	4400	-40.91	20240115	2520	3.17	20240704	7760	-66.49	20230717	2520	3.17	20240704	0.80	N	291810	500	56 억	101241	N	N	N	N
110	20240712	121110	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2580	-40	5	-1.53	60126645	23409	109.29	2595	2620	2540	3405	1835	2620	2568.53	0.89	1686	2813	2716	2633	2536	2453	2675	2495	57	785	500	1780	5	1	11343912	293	-23.24	1.42	12	0.21	-111.00	1822.00	7760	20230717	-66.75	2520	20240704	2.38	4400	-41.36	20240115	2520	2.38	20240704	7760	-66.75	20230717	2520	2.38	20240704	0.80	N	291810	500	56 억	101241	N	N	N	N
111	20240712	111106	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2570	-50	5	-1.91	41365175	16155	75.42	2595	2620	2540	3405	1835	2620	2560.52	0.89	603	2813	2716	2633	2536	2453	2675	2495	57	785	500	1780	5	1	11343912	292	-23.15	1.41	12	0.14	-111.00	1822.00	7760	20230717	-66.88	2520	20240704	1.98	4400	-41.59	20240115	2520	1.98	20240704	7760	-66.88	20230717	2520	1.98	20240704	0.80	N	291810	500	56 억	101241	N	N	N	N
112	20240712	101107	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2565	-55	5	-2.10	35851300	14007	65.39	2595	2620	2540	3405	1835	2620	2559.53	0.89	263	2813	2716	2633	2536	2453	2675	2495	57	785	500	1780	5	1	11343912	291	-23.11	1.41	12	0.12	-111.00	1822.00	7760	20230717	-66.95	2520	20240704	1.79	4400	-41.70	20240115	2520	1.79	20240704	7760	-66.95	20230717	2520	1.79	20240704	0.80	N	291810	500	56 억	101241	N	N	N	N
113	20240712	091105	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2615	-5	5	-0.19	2825495	1095	5.11	2595	2620	2580	3405	1835	2620	2580.36	0.89	24	2813	2716	2633	2536	2453	2675	2495	57	785	500	1780	5	1	11343912	297	-23.56	1.44	12	0.01	-111.00	1822.00	7760	20230717	-66.30	2520	20240704	3.77	4400	-40.57	20240115	2520	3.77	20240704	7760	-66.30	20230717	2520	3.77	20240704	0.80	N	291810	500	56 억	101241	N	N	N	N
114	20240711	161100	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2620	-20	5	-0.76	56372110	21420	250.61	2640	2730	2550	3430	1850	2640	2631.76	0.89	-138	2766	2702	2666	2602	2566	2685	2585	57	790	500	1790	5	1	11343912	297	-23.60	1.44	12	0.19	-111.00	1822.00	7760	20230717	-66.24	2520	20240704	3.97	4400	-40.45	20240115	2520	3.97	20240704	7760	-66.24	20230717	2520	3.97	20240704	0.78	N	291810	500	56 억	101379	N	N	N	N
115	20240711	151106	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2615	-25	5	-0.95	44578870	16918	197.94	2640	2730	2550	3430	1850	2640	2635.00	0.89	-42	2766	2702	2666	2602	2566	2685	2585	57	790	500	1790	5	1	11343912	297	-23.56	1.44	12	0.15	-111.00	1822.00	7760	20230717	-66.30	2520	20240704	3.77	4400	-40.57	20240115	2520	3.77	20240704	7760	-66.30	20230717	2520	3.77	20240704	0.78	N	291810	500	56 억	101379	N	N	N	N
116	20240711	141107	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2595	-45	5	-1.70	41195785	15612	182.66	2640	2730	2550	3430	1850	2640	2638.73	0.89	-98	2766	2702	2666	2602	2566	2685	2585	57	790	500	1790	5	1	11343912	294	-23.38	1.42	12	0.14	-111.00	1822.00	7760	20230717	-66.56	2520	20240704	2.98	4400	-41.02	20240115	2520	2.98	20240704	7760	-66.56	20230717	2520	2.98	20240704	0.78	N	291810	500	56 억	101379	N	N	N	N
117	20240711	131105	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2615	-25	5	-0.95	17495485	6697	78.35	2640	2665	2550	3430	1850	2640	2612.44	0.89	124	2766	2702	2666	2602	2566	2685	2585	57	790	500	1790	5	1	11343912	297	-23.56	1.44	12	0.06	-111.00	1822.00	7760	20230717	-66.30	2520	20240704	3.77	4400	-40.57	20240115	2520	3.77	20240704	7760	-66.30	20230717	2520	3.77	20240704	0.78	N	291810	500	56 억	101379	N	N	N	N
118	20240711	121104	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2655	15	2	0.57	11810515	4523	52.92	2640	2665	2550	3430	1850	2640	2611.21	0.89	23	2766	2702	2666	2602	2566	2685	2585	57	790	500	1790	5	1	11343912	301	-23.92	1.46	12	0.04	-111.00	1822.00	7760	20230717	-65.79	2520	20240704	5.36	4400	-39.66	20240115	2520	5.36	20240704	7760	-65.79	20230717	2520	5.36	20240704	0.78	N	291810	500	56 억	101379	N	N	N	N
119	20240711	111100	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2615	-25	5	-0.95	7389940	2850	33.35	2640	2650	2550	3430	1850	2640	2592.96	0.89	19	2766	2702	2666	2602	2566	2685	2585	57	790	500	1790	5	1	11343912	297	-23.56	1.44	12	0.03	-111.00	1822.00	7760	20230717	-66.30	2520	20240704	3.77	4400	-40.57	20240115	2520	3.77	20240704	7760	-66.30	20230717	2520	3.77	20240704	0.78	N	291810	500	56 억	101379	N	N	N	N
120	20240711	101103	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2640	0	3	0.00	6861280	2648	30.98	2640	2650	2550	3430	1850	2640	2591.12	0.89	19	2766	2702	2666	2602	2566	2685	2585	57	790	500	1790	5	1	11343912	299	-23.78	1.45	12	0.02	-111.00	1822.00	7760	20230717	-65.98	2520	20240704	4.76	4400	-40.00	20240115	2520	4.76	20240704	7760	-65.98	20230717	2520	4.76	20240704	0.78	N	291810	500	56 억	101379	N	N	N	N
121	20240711	091100	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2650	10	2	0.38	4130770	1590	18.60	2640	2650	2550	3430	1850	2640	2597.97	0.89	5	2766	2702	2666	2602	2566	2685	2585	57	790	500	1790	5	1	11343912	301	-23.87	1.45	12	0.01	-111.00	1822.00	7760	20230717	-65.85	2520	20240704	5.16	4400	-39.77	20240115	2520	5.16	20240704	7760	-65.85	20230717	2520	5.16	20240704	0.78	N	291810	500	56 억	101379	N	N	N	N
122	20240710	161055	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2640	-20	5	-0.75	22752090	8547	75.04	2650	2730	2630	3455	1865	2660	2662.00	0.89	-133	2730	2695	2665	2630	2600	2712	2647	57	795	500	1800	5	1	11343912	299	-23.78	1.45	12	0.08	-111.00	1822.00	7760	20230717	-65.98	2520	20240704	4.76	4400	-40.00	20240115	2520	4.76	20240704	7760	-65.98	20230717	2520	4.76	20240704	0.77	N	291810	500	56 억	101489	N	N	N	N
123	20240710	151100	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2665	5	2	0.19	21150950	7944	69.75	2650	2730	2630	3455	1865	2660	2662.51	0.89	-94	2730	2695	2665	2630	2600	2712	2647	57	795	500	1800	5	1	11343912	302	-24.01	1.46	12	0.07	-111.00	1822.00	7760	20230717	-65.66	2520	20240704	5.75	4400	-39.43	20240115	2520	5.75	20240704	7760	-65.66	20230717	2520	5.75	20240704	0.77	N	291810	500	56 억	101489	N	N	N	N
124	20240710	141100	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2670	10	2	0.38	19714810	7406	65.02	2650	2730	2630	3455	1865	2660	2662.01	0.89	-94	2730	2695	2665	2630	2600	2712	2647	57	795	500	1800	5	1	11343912	303	-24.05	1.47	12	0.07	-111.00	1822.00	7760	20230717	-65.59	2520	20240704	5.95	4400	-39.32	20240115	2520	5.95	20240704	7760	-65.59	20230717	2520	5.95	20240704	0.77	N	291810	500	56 억	101489	N	N	N	N
125	20240710	131059	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2665	5	2	0.19	17412710	6536	57.38	2650	2730	2630	3455	1865	2660	2664.12	0.89	-117	2730	2695	2665	2630	2600	2712	2647	57	795	500	1800	5	1	11343912	302	-24.01	1.46	12	0.06	-111.00	1822.00	7760	20230717	-65.66	2520	20240704	5.75	4400	-39.43	20240115	2520	5.75	20240704	7760	-65.66	20230717	2520	5.75	20240704	0.77	N	291810	500	56 억	101489	N	N	N	N
126	20240710	121057	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2655	-5	5	-0.19	15855130	5949	52.23	2650	2730	2630	3455	1865	2660	2665.18	0.89	-117	2730	2695	2665	2630	2600	2712	2647	57	795	500	1800	5	1	11343912	301	-23.92	1.46	12	0.05	-111.00	1822.00	7760	20230717	-65.79	2520	20240704	5.36	4400	-39.66	20240115	2520	5.36	20240704	7760	-65.79	20230717	2520	5.36	20240704	0.77	N	291810	500	56 억	101489	N	N	N	N
127	20240710	111059	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2680	20	2	0.75	15058245	5649	49.60	2650	2730	2630	3455	1865	2660	2665.65	0.89	-117	2730	2695	2665	2630	2600	2712	2647	57	795	500	1800	5	1	11343912	304	-24.14	1.47	12	0.05	-111.00	1822.00	7760	20230717	-65.46	2520	20240704	6.35	4400	-39.09	20240115	2520	6.35	20240704	7760	-65.46	20230717	2520	6.35	20240704	0.77	N	291810	500	56 억	101489	N	N	N	N
128	20240710	101054	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2680	20	2	0.75	9349840	3509	30.81	2650	2730	2630	3455	1865	2660	2664.53	0.89	82	2730	2695	2665	2630	2600	2712	2647	57	795	500	1800	5	1	11343912	304	-24.14	1.47	12	0.03	-111.00	1822.00	7760	20230717	-65.46	2520	20240704	6.35	4400	-39.09	20240115	2520	6.35	20240704	7760	-65.46	20230717	2520	6.35	20240704	0.77	N	291810	500	56 억	101489	N	N	N	N
129	20240710	091100	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2650	-10	5	-0.38	5392735	2048	17.98	2650	2650	2630	3455	1865	2660	2633.17	0.89	159	2730	2695	2665	2630	2600	2712	2647	57	795	500	1800	5	1	11343912	301	-23.87	1.45	12	0.02	-111.00	1822.00	7760	20230717	-65.85	2520	20240704	5.16	4400	-39.77	20240115	2520	5.16	20240704	7760	-65.85	20230717	2520	5.16	20240704	0.77	N	291810	500	56 억	101489	N	N	N	N
130	20240709	161052	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2660	50	2	1.92	30367175	11390	46.30	2635	2700	2635	3390	1830	2610	2666.13	0.89	169	2686	2647	2611	2572	2536	2630	2555	57	780	500	1770	5	1	11343912	302	-23.96	1.46	12	0.10	-111.00	1822.00	7760	20230717	-65.72	2520	20240704	5.56	4400	-39.55	20240115	2520	5.56	20240704	7760	-65.72	20230717	2520	5.56	20240704	0.79	N	291810	500	56 억	101312	N	N	N	N
131	20240709	151059	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2660	50	2	1.92	29537125	11078	45.03	2635	2700	2635	3390	1830	2610	2666.29	0.89	196	2686	2647	2611	2572	2536	2630	2555	57	780	500	1770	5	1	11343912	302	-23.96	1.46	12	0.10	-111.00	1822.00	7760	20230717	-65.72	2520	20240704	5.56	4400	-39.55	20240115	2520	5.56	20240704	7760	-65.72	20230717	2520	5.56	20240704	0.79	N	291810	500	56 억	101312	N	N	N	N
132	20240709	141058	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2670	60	2	2.30	27831185	10439	42.43	2635	2700	2635	3390	1830	2610	2666.08	0.89	208	2686	2647	2611	2572	2536	2630	2555	57	780	500	1770	5	1	11343912	303	-24.05	1.47	12	0.09	-111.00	1822.00	7760	20230717	-65.59	2520	20240704	5.95	4400	-39.32	20240115	2520	5.95	20240704	7760	-65.59	20230717	2520	5.95	20240704	0.79	N	291810	500	56 억	101312	N	N	N	N
133	20240709	131102	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2655	45	2	1.72	26714095	10019	40.73	2635	2700	2635	3390	1830	2610	2666.34	0.89	210	2686	2647	2611	2572	2536	2630	2555	57	780	500	1770	5	1	11343912	301	-23.92	1.46	12	0.09	-111.00	1822.00	7760	20230717	-65.79	2520	20240704	5.36	4400	-39.66	20240115	2520	5.36	20240704	7760	-65.79	20230717	2520	5.36	20240704	0.79	N	291810	500	56 억	101312	N	N	N	N
134	20240709	121103	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2675	65	2	2.49	22731160	8516	34.62	2635	2700	2635	3390	1830	2610	2669.23	0.89	-88	2686	2647	2611	2572	2536	2630	2555	57	780	500	1770	5	1	11343912	303	-24.10	1.47	12	0.08	-111.00	1822.00	7760	20230717	-65.53	2520	20240704	6.15	4400	-39.20	20240115	2520	6.15	20240704	7760	-65.53	20230717	2520	6.15	20240704	0.79	N	291810	500	56 억	101312	N	N	N	N
135	20240709	111103	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2680	70	2	2.68	22435675	8405	34.17	2635	2700	2635	3390	1830	2610	2669.32	0.89	-98	2686	2647	2611	2572	2536	2630	2555	57	780	500	1770	5	1	11343912	304	-24.14	1.47	12	0.07	-111.00	1822.00	7760	20230717	-65.46	2520	20240704	6.35	4400	-39.09	20240115	2520	6.35	20240704	7760	-65.46	20230717	2520	6.35	20240704	0.79	N	291810	500	56 억	101312	N	N	N	N
136	20240709	101059	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2700	90	2	3.45	11029645	4171	16.95	2635	2700	2635	3390	1830	2610	2644.36	0.89	258	2686	2647	2611	2572	2536	2630	2555	57	780	500	1770	5	1	11343912	306	-24.32	1.48	12	0.04	-111.00	1822.00	7760	20230717	-65.21	2520	20240704	7.14	4400	-38.64	20240115	2520	7.14	20240704	7760	-65.21	20230717	2520	7.14	20240704	0.79	N	291810	500	56 억	101312	N	N	N	N
137	20240709	091056	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2635	25	2	0.96	110745	42	0.17	2635	2640	2635	3390	1830	2610	2636.79	0.89	-7	2686	2647	2611	2572	2536	2630	2555	57	780	500	1770	5	1	11343912	299	-23.74	1.45	12	0.00	-111.00	1822.00	7760	20230717	-66.04	2520	20240704	4.56	4400	-40.11	20240115	2520	4.56	20240704	7760	-66.04	20230717	2520	4.56	20240704	0.79	N	291810	500	56 억	101312	N	N	N	N
138	20240708	161049	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2610	-40	5	-1.51	63983520	24533	77.24	2650	2650	2575	3445	1855	2650	2608.06	0.89	869	2720	2685	2630	2595	2540	2702	2612	57	795	500	1800	5	1	11343912	296	-23.51	1.43	12	0.22	-111.00	1822.00	7760	20230717	-66.37	2520	20240704	3.57	4400	-40.68	20240115	2520	3.57	20240704	7760	-66.37	20230717	2520	3.57	20240704	0.79	N	291810	500	56 억	100403	N	N	N	N
139	20240708	151051	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2615	-35	5	-1.32	62696875	24041	75.70	2650	2650	2575	3445	1855	2650	2607.91	0.89	926	2720	2685	2630	2595	2540	2702	2612	57	795	500	1800	5	1	11343912	297	-23.56	1.44	12	0.21	-111.00	1822.00	7760	20230717	-66.30	2520	20240704	3.77	4400	-40.57	20240115	2520	3.77	20240704	7760	-66.30	20230717	2520	3.77	20240704	0.79	N	291810	500	56 억	100403	N	N	N	N
140	20240708	141054	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2635	-15	5	-0.57	61380970	23539	74.12	2650	2650	2575	3445	1855	2650	2607.63	0.89	869	2720	2685	2630	2595	2540	2702	2612	57	795	500	1800	5	1	11343912	299	-23.74	1.45	12	0.21	-111.00	1822.00	7760	20230717	-66.04	2520	20240704	4.56	4400	-40.11	20240115	2520	4.56	20240704	7760	-66.04	20230717	2520	4.56	20240704	0.79	N	291810	500	56 억	100403	N	N	N	N
141	20240708	131050	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2625	-25	5	-0.94	56346385	21616	68.06	2650	2650	2575	3445	1855	2650	2606.70	0.89	639	2720	2685	2630	2595	2540	2702	2612	57	795	500	1800	5	1	11343912	298	-23.65	1.44	12	0.19	-111.00	1822.00	7760	20230717	-66.17	2520	20240704	4.17	4400	-40.34	20240115	2520	4.17	20240704	7760	-66.17	20230717	2520	4.17	20240704	0.79	N	291810	500	56 억	100403	N	N	N	N
142	20240708	121052	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2625	-25	5	-0.94	55421620	21263	66.95	2650	2650	2575	3445	1855	2650	2606.48	0.89	682	2720	2685	2630	2595	2540	2702	2612	57	795	500	1800	5	1	11343912	298	-23.65	1.44	12	0.19	-111.00	1822.00	7760	20230717	-66.17	2520	20240704	4.17	4400	-40.34	20240115	2520	4.17	20240704	7760	-66.17	20230717	2520	4.17	20240704	0.79	N	291810	500	56 억	100403	N	N	N	N
143	20240708	111048	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2615	-35	5	-1.32	37513635	14415	45.39	2650	2650	2575	3445	1855	2650	2602.40	0.89	364	2720	2685	2630	2595	2540	2702	2612	57	795	500	1800	5	1	11343912	297	-23.56	1.44	12	0.13	-111.00	1822.00	7760	20230717	-66.30	2520	20240704	3.77	4400	-40.57	20240115	2520	3.77	20240704	7760	-66.30	20230717	2520	3.77	20240704	0.79	N	291810	500	56 억	100403	N	N	N	N
144	20240708	101049	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2610	-40	5	-1.51	22896040	8808	27.73	2650	2650	2575	3445	1855	2650	2599.46	0.89	251	2720	2685	2630	2595	2540	2702	2612	57	795	500	1800	5	1	11343912	296	-23.51	1.43	12	0.08	-111.00	1822.00	7760	20230717	-66.37	2520	20240704	3.57	4400	-40.68	20240115	2520	3.57	20240704	7760	-66.37	20230717	2520	3.57	20240704	0.79	N	291810	500	56 억	100403	N	N	N	N
145	20240708	091048	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2610	-40	5	-1.51	6318880	2405	7.57	2650	2650	2610	3445	1855	2650	2627.39	0.89	140	2720	2685	2630	2595	2540	2702	2612	57	795	500	1800	5	1	11343912	296	-23.51	1.43	12	0.02	-111.00	1822.00	7760	20230717	-66.37	2520	20240704	3.57	4400	-40.68	20240115	2520	3.57	20240704	7760	-66.37	20230717	2520	3.57	20240704	0.79	N	291810	500	56 억	100403	N	N	N	N
146	20240705	161044	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2650	75	2	2.91	80645745	30890	212.74	2575	2665	2575	3345	1805	2575	2610.74	0.71	20217	2625	2600	2560	2535	2495	2612	2547	57	770	500	1750	5	1	11343912	301	-23.87	1.45	12	0.27	-111.00	1822.00	7760	20230717	-65.85	2520	20240704	5.16	4400	-39.77	20240115	2520	5.16	20240704	7760	-65.85	20230717	2520	5.16	20240704	0.79	N	291810	500	56 억	80175	N	N	N	N
147	20240705	151047	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2640	65	2	2.52	77190580	29586	203.76	2575	2665	2575	3345	1805	2575	2609.02	0.71	20132	2625	2600	2560	2535	2495	2612	2547	57	770	500	1750	5	1	11343912	299	-23.78	1.45	12	0.26	-111.00	1822.00	7760	20230717	-65.98	2520	20240704	4.76	4400	-40.00	20240115	2520	4.76	20240704	7760	-65.98	20230717	2520	4.76	20240704	0.79	N	291810	500	56 억	80175	N	N	N	N
148	20240705	141049	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2635	60	2	2.33	74611730	28612	197.05	2575	2665	2575	3345	1805	2575	2607.71	0.71	20430	2625	2600	2560	2535	2495	2612	2547	57	770	500	1750	5	1	11343912	299	-23.74	1.45	12	0.25	-111.00	1822.00	7760	20230717	-66.04	2520	20240704	4.56	4400	-40.11	20240115	2520	4.56	20240704	7760	-66.04	20230717	2520	4.56	20240704	0.79	N	291810	500	56 억	80175	N	N	N	N
149	20240705	131046	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2660	85	2	3.30	72610970	27858	191.86	2575	2660	2575	3345	1805	2575	2606.47	0.71	20312	2625	2600	2560	2535	2495	2612	2547	57	770	500	1750	5	1	11343912	302	-23.96	1.46	12	0.25	-111.00	1822.00	7760	20230717	-65.72	2520	20240704	5.56	4400	-39.55	20240115	2520	5.56	20240704	7760	-65.72	20230717	2520	5.56	20240704	0.79	N	291810	500	56 억	80175	N	N	N	N
150	20240705	121047	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2595	20	2	0.78	18220825	7025	48.38	2575	2610	2575	3345	1805	2575	2593.71	0.71	2661	2625	2600	2560	2535	2495	2612	2547	57	770	500	1750	5	1	11343912	294	-23.38	1.42	12	0.06	-111.00	1822.00	7760	20230717	-66.56	2520	20240704	2.98	4400	-41.02	20240115	2520	2.98	20240704	7760	-66.56	20230717	2520	2.98	20240704	0.79	N	291810	500	56 억	80175	N	N	N	N
151	20240705	111043	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2590	15	2	0.58	11230745	4333	29.84	2575	2610	2575	3345	1805	2575	2591.91	0.71	835	2625	2600	2560	2535	2495	2612	2547	57	770	500	1750	5	1	11343912	294	-23.33	1.42	12	0.04	-111.00	1822.00	7760	20230717	-66.62	2520	20240704	2.78	4400	-41.14	20240115	2520	2.78	20240704	7760	-66.62	20230717	2520	2.78	20240704	0.79	N	291810	500	56 억	80175	N	N	N	N
152	20240705	101044	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2600	25	2	0.97	9978320	3850	26.52	2575	2610	2575	3345	1805	2575	2591.77	0.71	839	2625	2600	2560	2535	2495	2612	2547	57	770	500	1750	5	1	11343912	295	-23.42	1.43	12	0.03	-111.00	1822.00	7760	20230717	-66.49	2520	20240704	3.17	4400	-40.91	20240115	2520	3.17	20240704	7760	-66.49	20230717	2520	3.17	20240704	0.79	N	291810	500	56 억	80175	N	N	N	N
153	20240705	091046	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2605	30	2	1.17	4390445	1687	11.62	2575	2610	2575	3345	1805	2575	2602.52	0.71	1197	2625	2600	2560	2535	2495	2612	2547	57	770	500	1750	5	1	11343912	296	-23.47	1.43	12	0.01	-111.00	1822.00	7760	20230717	-66.43	2520	20240704	3.37	4400	-40.80	20240115	2520	3.37	20240704	7760	-66.43	20230717	2520	3.37	20240704	0.79	N	291810	500	56 억	80175	N	N	N	N
154	20240704	161039	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2575	35	2	1.38	37031315	14520	62.34	2540	2585	2520	3300	1780	2540	2550.37	0.67	4382	2753	2646	2593	2486	2433	2620	2460	57	760	500	1720	5	1	11343912	292	-23.20	1.41	12	0.13	-111.00	1822.00	7760	20230717	-66.82	2520	20240704	2.18	4400	-41.48	20240115	2520	2.18	20240704	7760	-66.82	20230717	2520	2.18	20240704	0.80	N	291810	500	56 억	75759	N	N	N	N
155	20240704	151044	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2580	40	2	1.57	36063310	14143	60.72	2540	2585	2520	3300	1780	2540	2549.91	0.67	4478	2753	2646	2593	2486	2433	2620	2460	57	760	500	1720	5	1	11343912	293	-23.24	1.42	12	0.12	-111.00	1822.00	7760	20230717	-66.75	2520	20240704	2.38	4400	-41.36	20240115	2520	2.38	20240704	7760	-66.75	20230717	2520	2.38	20240704	0.80	N	291810	500	56 억	75759	N	N	N	N
156	20240704	141043	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2575	35	2	1.38	31774565	12462	53.51	2540	2585	2520	3300	1780	2540	2549.72	0.67	3624	2753	2646	2593	2486	2433	2620	2460	57	760	500	1720	5	1	11343912	292	-23.20	1.41	12	0.11	-111.00	1822.00	7760	20230717	-66.82	2520	20240704	2.18	4400	-41.48	20240115	2520	2.18	20240704	7760	-66.82	20230717	2520	2.18	20240704	0.80	N	291810	500	56 억	75759	N	N	N	N
157	20240704	131043	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2580	40	2	1.57	27884485	10943	46.98	2540	2585	2520	3300	1780	2540	2548.16	0.67	2572	2753	2646	2593	2486	2433	2620	2460	57	760	500	1720	5	1	11343912	293	-23.24	1.42	12	0.10	-111.00	1822.00	7760	20230717	-66.75	2520	20240704	2.38	4400	-41.36	20240115	2520	2.38	20240704	7760	-66.75	20230717	2520	2.38	20240704	0.80	N	291810	500	56 억	75759	N	N	N	N
158	20240704	121043	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2555	15	2	0.59	21282745	8363	35.91	2540	2585	2520	3300	1780	2540	2544.87	0.67	1946	2753	2646	2593	2486	2433	2620	2460	57	760	500	1720	5	1	11343912	290	-23.02	1.40	12	0.07	-111.00	1822.00	7760	20230717	-67.07	2520	20240704	1.39	4400	-41.93	20240115	2520	1.39	20240704	7760	-67.07	20230717	2520	1.39	20240704	0.80	N	291810	500	56 억	75759	N	N	N	N
159	20240704	111041	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2540	0	3	0.00	16475965	6468	27.77	2540	2585	2520	3300	1780	2540	2547.30	0.67	1285	2753	2646	2593	2486	2433	2620	2460	57	760	500	1720	5	1	11343912	288	-22.88	1.39	12	0.06	-111.00	1822.00	7760	20230717	-67.27	2520	20240704	0.79	4400	-42.27	20240115	2520	0.79	20240704	7760	-67.27	20230717	2520	0.79	20240704	0.80	N	291810	500	56 억	75759	N	N	N	N
160	20240704	101041	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2570	30	2	1.18	5706955	2231	9.58	2540	2585	2540	3300	1780	2540	2558.03	0.67	454	2753	2646	2593	2486	2433	2620	2460	57	760	500	1720	5	1	11343912	292	-23.15	1.41	12	0.02	-111.00	1822.00	7760	20230717	-66.88	2540	20240704	1.18	4400	-41.59	20240115	2540	1.18	20240704	7760	-66.88	20230717	2540	1.18	20240704	0.80	N	291810	500	56 억	75759	N	N	N	N
161	20240704	091043	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2560	20	2	0.79	1399130	549	2.36	2540	2560	2540	3300	1780	2540	2548.51	0.67	257	2753	2646	2593	2486	2433	2620	2460	57	760	500	1720	5	1	11343912	290	-23.06	1.41	12	0.00	-111.00	1822.00	7760	20230717	-67.01	2540	20240704	0.79	4400	-41.82	20240115	2540	0.79	20240704	7760	-67.01	20230717	2540	0.79	20240704	0.80	N	291810	500	56 억	75759	N	N	N	N
162	20240703	161037	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2540	-150	5	-5.58	60808420	23291	109.96	2700	2700	2540	3495	1885	2690	2610.90	0.71	-5517	2870	2780	2715	2625	2560	2747	2592	57	805	500	1820	5	1	11343912	288	-22.88	1.39	12	0.21	-111.00	1822.00	7950	20230627	-68.05	2540	20240703	0.00	4400	-42.27	20240115	2540	0.00	20240703	7760	-67.27	20230717	2540	0.00	20240703	0.89	N	291810	500	56 억	81086	N	N	N	N
163	20240703	151041	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2595	-95	5	-3.53	38043215	14399	67.98	2700	2700	2545	3495	1885	2690	2642.07	0.71	-3933	2870	2780	2715	2625	2560	2747	2592	57	805	500	1820	5	1	11343912	294	-23.38	1.42	12	0.13	-111.00	1822.00	7950	20230627	-67.36	2545	20240703	1.96	4400	-41.02	20240115	2545	1.96	20240703	7760	-66.56	20230717	2545	1.96	20240703	0.89	N	291810	500	56 억	81086	N	N	N	N
164	20240703	141040	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2645	-45	5	-1.67	24279165	9108	43.00	2700	2700	2545	3495	1885	2690	2665.70	0.71	-4116	2870	2780	2715	2625	2560	2747	2592	57	805	500	1820	5	1	11343912	300	-23.83	1.45	12	0.08	-111.00	1822.00	7950	20230627	-66.73	2545	20240703	3.93	4400	-39.89	20240115	2545	3.93	20240703	7760	-65.91	20230717	2545	3.93	20240703	0.89	N	291810	500	56 억	81086	N	N	N	N
165	20240703	131039	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2635	-55	5	-2.04	22401055	8392	39.62	2700	2700	2545	3495	1885	2690	2669.33	0.71	-4017	2870	2780	2715	2625	2560	2747	2592	57	805	500	1820	5	1	11343912	299	-23.74	1.45	12	0.07	-111.00	1822.00	7950	20230627	-66.86	2545	20240703	3.54	4400	-40.11	20240115	2545	3.54	20240703	7760	-66.04	20230717	2545	3.54	20240703	0.89	N	291810	500	56 억	81086	N	N	N	N
166	20240703	121038	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2660	-30	5	-1.12	20673105	7735	36.52	2700	2700	2545	3495	1885	2690	2672.67	0.71	-3602	2870	2780	2715	2625	2560	2747	2592	57	805	500	1820	5	1	11343912	302	-23.96	1.46	12	0.07	-111.00	1822.00	7950	20230627	-66.54	2545	20240703	4.52	4400	-39.55	20240115	2545	4.52	20240703	7760	-65.72	20230717	2545	4.52	20240703	0.89	N	291810	500	56 억	81086	N	N	N	N
167	20240703	111041	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2670	-20	5	-0.74	19895010	7442	35.14	2700	2700	2545	3495	1885	2690	2673.34	0.71	-3576	2870	2780	2715	2625	2560	2747	2592	57	805	500	1820	5	1	11343912	303	-24.05	1.47	12	0.07	-111.00	1822.00	7950	20230627	-66.42	2545	20240703	4.91	4400	-39.32	20240115	2545	4.91	20240703	7760	-65.59	20230717	2545	4.91	20240703	0.89	N	291810	500	56 억	81086	N	N	N	N
168	20240703	101042	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2690	0	3	0.00	15444100	5774	27.26	2700	2700	2545	3495	1885	2690	2674.77	0.71	-2367	2870	2780	2715	2625	2560	2747	2592	57	805	500	1820	5	1	11343912	305	-24.23	1.48	12	0.05	-111.00	1822.00	7950	20230627	-66.16	2545	20240703	5.70	4400	-38.86	20240115	2545	5.70	20240703	7760	-65.34	20230717	2545	5.70	20240703	0.89	N	291810	500	56 억	81086	N	N	N	N
169	20240703	091038	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2695	5	2	0.19	884760	328	1.55	2700	2700	2685	3495	1885	2690	2697.44	0.71	-140	2870	2780	2715	2625	2560	2747	2592	57	805	500	1820	5	1	11343912	306	-24.28	1.48	12	0.00	-111.00	1822.00	7950	20230627	-66.10	2650	20240702	1.70	4400	-38.75	20240115	2650	1.70	20240702	7760	-65.27	20230717	2650	1.70	20240702	0.89	N	291810	500	56 억	81086	N	N	N	N
170	20240702	161035	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2690	-70	5	-2.54	57150480	21170	68.18	2760	2805	2650	3585	1935	2760	2699.60	0.73	-1925	2920	2840	2750	2670	2580	2795	2625	57	825	500	1870	5	1	11343912	305	-24.23	1.48	12	0.19	-111.00	1822.00	7950	20230627	-66.16	2650	20240702	1.51	4400	-38.86	20240115	2650	1.51	20240702	7760	-65.34	20230717	2650	1.51	20240702	0.89	N	291810	500	56 억	82944	N	N	N	N
171	20240702	151037	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2670	-90	5	-3.26	56905880	21079	67.88	2760	2805	2650	3585	1935	2760	2699.65	0.73	-1863	2920	2840	2750	2670	2580	2795	2625	57	825	500	1870	5	1	11343912	303	-24.05	1.47	12	0.19	-111.00	1822.00	7950	20230627	-66.42	2650	20240702	0.75	4400	-39.32	20240115	2650	0.75	20240702	7760	-65.59	20230717	2650	0.75	20240702	0.89	N	291810	500	56 억	82944	N	N	N	N
172	20240702	141038	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2685	-75	5	-2.72	45637655	16849	54.26	2760	2805	2670	3585	1935	2760	2708.63	0.73	-2137	2920	2840	2750	2670	2580	2795	2625	57	825	500	1870	5	1	11343912	305	-24.19	1.47	12	0.15	-111.00	1822.00	7950	20230627	-66.23	2660	20240625	0.94	4400	-38.98	20240115	2660	0.94	20240625	7760	-65.40	20230717	2660	0.94	20240625	0.89	N	291810	500	56 억	82944	N	N	N	N
173	20240702	131037	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2690	-70	5	-2.54	26003205	9525	30.67	2760	2805	2685	3585	1935	2760	2730.00	0.73	-2290	2920	2840	2750	2670	2580	2795	2625	57	825	500	1870	5	1	11343912	305	-24.23	1.48	12	0.08	-111.00	1822.00	7950	20230627	-66.16	2660	20240625	1.13	4400	-38.86	20240115	2660	1.13	20240625	7760	-65.34	20230717	2660	1.13	20240625	0.89	N	291810	500	56 억	82944	N	N	N	N
174	20240702	121038	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2730	-30	5	-1.09	17994810	6557	21.12	2760	2805	2700	3585	1935	2760	2744.37	0.73	-2445	2920	2840	2750	2670	2580	2795	2625	57	825	500	1870	5	1	11343912	310	-24.59	1.50	12	0.06	-111.00	1822.00	7950	20230627	-65.66	2660	20240625	2.63	4400	-37.95	20240115	2660	2.63	20240625	7760	-64.82	20230717	2660	2.63	20240625	0.89	N	291810	500	56 억	82944	N	N	N	N
175	20240702	111037	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2735	-25	5	-0.91	11127080	4051	13.05	2760	2805	2700	3585	1935	2760	2746.75	0.73	-2291	2920	2840	2750	2670	2580	2795	2625	57	825	500	1870	5	1	11343912	310	-24.64	1.50	12	0.04	-111.00	1822.00	7950	20230627	-65.60	2660	20240625	2.82	4400	-37.84	20240115	2660	2.82	20240625	7760	-64.76	20230717	2660	2.82	20240625	0.89	N	291810	500	56 억	82944	N	N	N	N
176	20240702	101036	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2735	-25	5	-0.91	11037060	4018	12.94	2760	2805	2700	3585	1935	2760	2746.90	0.73	-2287	2920	2840	2750	2670	2580	2795	2625	57	825	500	1870	5	1	11343912	310	-24.64	1.50	12	0.04	-111.00	1822.00	7950	20230627	-65.60	2660	20240625	2.82	4400	-37.84	20240115	2660	2.82	20240625	7760	-64.76	20230717	2660	2.82	20240625	0.89	N	291810	500	56 억	82944	N	N	N	N
177	20240702	091038	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2750	-10	5	-0.36	799465	291	0.94	2760	2760	2720	3585	1935	2760	2747.30	0.73	-28	2920	2840	2750	2670	2580	2795	2625	57	825	500	1870	5	1	11343912	312	-24.77	1.51	12	0.00	-111.00	1822.00	7950	20230627	-65.41	2660	20240625	3.38	4400	-37.50	20240115	2660	3.38	20240625	7760	-64.56	20230717	2660	3.38	20240625	0.89	N	291810	500	56 억	82944	N	N	N	N
178	20240701	161033	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2760	-70	5	-2.47	86316150	31027	415.80	2830	2830	2660	3675	1985	2830	2781.97	0.78	-5808	2883	2856	2808	2781	2733	2832	2757	57	845	500	1920	5	1	11343912	313	-24.86	1.51	12	0.27	-111.00	1822.00	7950	20230627	-65.28	2660	20240701	3.76	4400	-37.27	20240115	2660	3.76	20240701	7760	-64.43	20230717	2660	3.76	20240701	0.94	N	291810	500	56 억	88567	N	N	N	N
179	20240701	151036	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2740	-90	5	-3.18	83101075	29862	400.19	2830	2830	2660	3675	1985	2830	2782.84	0.78	-5807	2883	2856	2808	2781	2733	2832	2757	57	845	500	1920	5	1	11343912	311	-24.68	1.50	12	0.26	-111.00	1822.00	7950	20230627	-65.53	2660	20240701	3.01	4400	-37.73	20240115	2660	3.01	20240701	7760	-64.69	20230717	2660	3.01	20240701	0.94	N	291810	500	56 억	88567	N	N	N	N
180	20240701	141034	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2770	-60	5	-2.12	78957810	28365	380.13	2830	2830	2660	3675	1985	2830	2783.64	0.78	-5542	2883	2856	2808	2781	2733	2832	2757	57	845	500	1920	5	1	11343912	314	-24.95	1.52	12	0.25	-111.00	1822.00	7950	20230627	-65.16	2660	20240701	4.14	4400	-37.05	20240115	2660	4.14	20240701	7760	-64.30	20230717	2660	4.14	20240701	0.94	N	291810	500	56 억	88567	N	N	N	N
181	20240701	131034	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2765	-65	5	-2.30	67858155	24339	326.17	2830	2830	2660	3675	1985	2830	2788.04	0.78	-4473	2883	2856	2808	2781	2733	2832	2757	57	845	500	1920	5	1	11343912	314	-24.91	1.52	12	0.21	-111.00	1822.00	7950	20230627	-65.22	2660	20240701	3.95	4400	-37.16	20240115	2660	3.95	20240701	7760	-64.37	20230717	2660	3.95	20240701	0.94	N	291810	500	56 억	88567	N	N	N	N
182	20240701	121035	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2820	-10	5	-0.35	21398620	7594	101.77	2830	2830	2800	3675	1985	2830	2817.83	0.78	-3772	2883	2856	2808	2781	2733	2832	2757	57	845	500	1920	5	1	11343912	320	-25.41	1.55	12	0.07	-111.00	1822.00	7950	20230627	-64.53	2660	20240625	6.02	4400	-35.91	20240115	2660	6.02	20240625	7760	-63.66	20230717	2660	6.02	20240625	0.94	N	291810	500	56 억	88567	N	N	N	N
183	20240701	111031	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2825	-5	5	-0.18	19816525	7033	94.25	2830	2830	2800	3675	1985	2830	2817.65	0.78	-3772	2883	2856	2808	2781	2733	2832	2757	57	845	500	1920	5	1	11343912	320	-25.45	1.55	12	0.06	-111.00	1822.00	7950	20230627	-64.47	2660	20240625	6.20	4400	-35.80	20240115	2660	6.20	20240625	7760	-63.60	20230717	2660	6.20	20240625	0.94	N	291810	500	56 억	88567	N	N	N	N
184	20240701	101030	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2815	-15	5	-0.53	15087850	5353	71.74	2830	2830	2800	3675	1985	2830	2818.58	0.78	-3703	2883	2856	2808	2781	2733	2832	2757	57	845	500	1920	5	1	11343912	319	-25.36	1.55	12	0.05	-111.00	1822.00	7950	20230627	-64.59	2660	20240625	5.83	4400	-36.02	20240115	2660	5.83	20240625	7760	-63.72	20230717	2660	5.83	20240625	0.94	N	291810	500	56 억	88567	N	N	N	N
185	20240701	091028	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2825	-5	5	-0.18	2762880	981	13.15	2830	2830	2800	3675	1985	2830	2816.39	0.78	-683	2883	2856	2808	2781	2733	2832	2757	57	845	500	1920	5	1	11343912	320	-25.45	1.55	12	0.01	-111.00	1822.00	7950	20230627	-64.47	2660	20240625	6.20	4400	-35.80	20240115	2660	6.20	20240625	7760	-63.60	20230717	2660	6.20	20240625	0.94	N	291810	500	56 억	88567	N	N	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History