KissMeData/304100/price/prices-20240701.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

82 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	161141	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	16050	-60	5	-0.37	908163530	57136	144.84	16110	16170	15690	20900	11280	16110	15894.67	1.32	25643	17263	16686	16393	15816	15523	16540	15670	61	4790	500	11270	10	1	12130568	1947	-20.63	2.66	12	0.47	-778.00	6033.00	49350	20230906	-67.48	15690	20240731	2.29	35900	-55.29	20240108	15690	2.29	20240731	49350	-67.48	20230906	15690	2.29	20240731	0.92	N	304100	500	60 억	159579	N	N	5	N	N
3	20240731	151158	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	16090	-20	5	-0.12	883695810	55613	140.98	16110	16170	15690	20900	11280	16110	15890.09	1.32	25083	17263	16686	16393	15816	15523	16540	15670	61	4790	500	11270	10	1	12130568	1952	-20.68	2.67	12	0.46	-778.00	6033.00	49350	20230906	-67.40	15690	20240731	2.55	35900	-55.18	20240108	15690	2.55	20240731	49350	-67.40	20230906	15690	2.55	20240731	0.92	N	304100	500	60 억	159579	N	N	0	N	N
4	20240731	141158	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	15780	-330	5	-2.05	735020550	46277	117.31	16110	16170	15690	20900	11280	16110	15883.06	1.32	17313	17263	16686	16393	15816	15523	16540	15670	61	4790	500	11270	10	1	12130568	1914	-20.28	2.62	12	0.38	-778.00	6033.00	49350	20230906	-68.02	15690	20240731	0.57	35900	-56.04	20240108	15690	0.57	20240731	49350	-68.02	20230906	15690	0.57	20240731	0.92	N	304100	500	60 억	159579	N	N	0	N	N
5	20240731	131153	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	15950	-160	5	-0.99	659309090	41488	105.17	16110	16170	15690	20900	11280	16110	15891.56	1.32	15924	17263	16686	16393	15816	15523	16540	15670	61	4790	500	11270	10	1	12130568	1935	-20.50	2.64	12	0.34	-778.00	6033.00	49350	20230906	-67.68	15690	20240731	1.66	35900	-55.57	20240108	15690	1.66	20240731	49350	-67.68	20230906	15690	1.66	20240731	0.92	N	304100	500	60 억	159579	N	N	0	N	N
6	20240731	121152	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	15800	-310	5	-1.92	525400900	33031	83.74	16110	16170	15690	20900	11280	16110	15906.29	1.32	9962	17263	16686	16393	15816	15523	16540	15670	61	4790	500	11270	10	1	12130568	1917	-20.31	2.62	12	0.27	-778.00	6033.00	49350	20230906	-67.98	15690	20240731	0.70	35900	-55.99	20240108	15690	0.70	20240731	49350	-67.98	20230906	15690	0.70	20240731	0.92	N	304100	500	60 억	159579	N	N	0	N	N
7	20240731	111155	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	15790	-320	5	-1.99	470169160	29539	74.88	16110	16170	15690	20900	11280	16110	15916.89	1.32	8010	17263	16686	16393	15816	15523	16540	15670	61	4790	500	11270	10	1	12130568	1915	-20.30	2.62	12	0.24	-778.00	6033.00	49350	20230906	-68.00	15690	20240731	0.64	35900	-56.02	20240108	15690	0.64	20240731	49350	-68.00	20230906	15690	0.64	20240731	0.92	N	304100	500	60 억	159579	N	N	0	N	N
8	20240731	101151	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	16110	0	3	0.00	284383740	17813	45.16	16110	16170	15810	20900	11280	16110	15964.95	1.32	10364	17263	16686	16393	15816	15523	16540	15670	61	4790	500	11270	10	1	12130568	1954	-20.71	2.67	12	0.15	-778.00	6033.00	49350	20230906	-67.36	15810	20240731	1.90	35900	-55.13	20240108	15810	1.90	20240731	49350	-67.36	20230906	15810	1.90	20240731	0.92	N	304100	500	60 억	159579	N	N	0	N	N
9	20240731	091151	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	15900	-210	5	-1.30	53998860	3362	8.52	16110	16170	15880	20900	11280	16110	16061.51	1.32	831	17263	16686	16393	15816	15523	16540	15670	61	4790	500	11270	10	1	12130568	1929	-20.44	2.64	12	0.03	-778.00	6033.00	49350	20230906	-67.78	15880	20240731	0.13	35900	-55.71	20240108	15880	0.13	20240731	49350	-67.78	20230906	15880	0.13	20240731	0.92	N	304100	500	60 억	159579	N	N	0	N	N
10	20240730	161121	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	16110	-500	5	-3.01	636034380	39149	143.35	16610	16970	16100	21550	11630	16610	16246.67	1.34	-2502	16883	16746	16553	16416	16223	16815	16485	61	4940	500	11620	10	1	12130568	1954	-20.71	2.67	12	0.32	-778.00	6033.00	49350	20230906	-67.36	16010	20240725	0.62	35900	-55.13	20240108	16010	0.62	20240725	49350	-67.36	20230906	16010	0.62	20240725	0.93	N	304100	500	60 억	162081	N	N	269	N	N
11	20240730	151145	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	16150	-460	5	-2.77	587968170	36169	132.43	16610	16970	16100	21550	11630	16610	16256.14	1.34	-3122	16883	16746	16553	16416	16223	16815	16485	61	4940	500	11620	10	1	12130568	1959	-20.76	2.68	12	0.30	-778.00	6033.00	49350	20230906	-67.27	16010	20240725	0.87	35900	-55.01	20240108	16010	0.87	20240725	49350	-67.27	20230906	16010	0.87	20240725	0.93	N	304100	500	60 억	162081	N	N	269	N	N
12	20240730	141131	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	16320	-290	5	-1.75	453393270	27851	101.98	16610	16970	16100	21550	11630	16610	16279.25	1.34	-5791	16883	16746	16553	16416	16223	16815	16485	61	4940	500	11620	10	1	12130568	1980	-20.98	2.71	12	0.23	-778.00	6033.00	49350	20230906	-66.93	16010	20240725	1.94	35900	-54.54	20240108	16010	1.94	20240725	49350	-66.93	20230906	16010	1.94	20240725	0.93	N	304100	500	60 억	162081	N	N	269	N	N
13	20240730	131136	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	16230	-380	5	-2.29	373767040	22953	84.04	16610	16970	16100	21550	11630	16610	16284.02	1.34	-4692	16883	16746	16553	16416	16223	16815	16485	61	4940	500	11620	10	1	12130568	1969	-20.86	2.69	12	0.19	-778.00	6033.00	49350	20230906	-67.11	16010	20240725	1.37	35900	-54.79	20240108	16010	1.37	20240725	49350	-67.11	20230906	16010	1.37	20240725	0.93	N	304100	500	60 억	162081	N	N	269	N	N
14	20240730	121127	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	16210	-400	5	-2.41	268981700	16480	60.34	16610	16970	16200	21550	11630	16610	16321.71	1.34	-3927	16883	16746	16553	16416	16223	16815	16485	61	4940	500	11620	10	1	12130568	1966	-20.84	2.69	12	0.14	-778.00	6033.00	49350	20230906	-67.15	16010	20240725	1.25	35900	-54.85	20240108	16010	1.25	20240725	49350	-67.15	20230906	16010	1.25	20240725	0.93	N	304100	500	60 억	162081	N	N	269	N	N
15	20240730	111136	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	16280	-330	5	-1.99	246642770	15104	55.30	16610	16970	16200	21550	11630	16610	16329.63	1.34	-4050	16883	16746	16553	16416	16223	16815	16485	61	4940	500	11620	10	1	12130568	1975	-20.93	2.70	12	0.12	-778.00	6033.00	49350	20230906	-67.01	16010	20240725	1.69	35900	-54.65	20240108	16010	1.69	20240725	49350	-67.01	20230906	16010	1.69	20240725	0.93	N	304100	500	60 억	162081	N	N	269	N	N
16	20240730	101144	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	16210	-400	5	-2.41	157568070	9634	35.28	16610	16970	16200	21550	11630	16610	16355.42	1.34	-4091	16883	16746	16553	16416	16223	16815	16485	61	4940	500	11620	10	1	12130568	1966	-20.84	2.69	12	0.08	-778.00	6033.00	49350	20230906	-67.15	16010	20240725	1.25	35900	-54.85	20240108	16010	1.25	20240725	49350	-67.15	20230906	16010	1.25	20240725	0.93	N	304100	500	60 억	162081	N	N	269	N	N
17	20240730	091146	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	16440	-170	5	-1.02	36121910	2173	7.96	16610	16970	16440	21550	11630	16610	16623.06	1.34	-1920	16883	16746	16553	16416	16223	16815	16485	61	4940	500	11620	10	1	12130568	1994	-21.13	2.73	12	0.02	-778.00	6033.00	49350	20230906	-66.69	16010	20240725	2.69	35900	-54.21	20240108	16010	2.69	20240725	49350	-66.69	20230906	16010	2.69	20240725	0.93	N	304100	500	60 억	162081	N	N	269	N	N
18	20240729	161121	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	16610	110	2	0.67	448621650	27170	67.88	16490	16690	16360	21450	11550	16500	16511.64	1.27	8433	17186	16842	16616	16272	16046	16730	16160	61	4950	500	11550	10	1	12130568	2015	-21.35	2.75	12	0.22	-778.00	6033.00	49350	20230906	-66.34	16010	20240725	3.75	35900	-53.73	20240108	16010	3.75	20240725	49350	-66.34	20230906	16010	3.75	20240725	0.94	N	304100	500	60 억	153536	N	N	269	N	N
19	20240729	151137	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	16600	100	2	0.61	420515220	25478	63.65	16490	16690	16360	21450	11550	16500	16505.03	1.27	7652	17186	16842	16616	16272	16046	16730	16160	61	4950	500	11550	10	1	12130568	2014	-21.34	2.75	12	0.21	-778.00	6033.00	49350	20230906	-66.36	16010	20240725	3.69	35900	-53.76	20240108	16010	3.69	20240725	49350	-66.36	20230906	16010	3.69	20240725	0.94	N	304100	500	60 억	153536	N	N	166	N	N
20	20240729	141144	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	16580	80	2	0.48	366973560	22254	55.60	16490	16690	16360	21450	11550	16500	16490.23	1.27	7287	17186	16842	16616	16272	16046	16730	16160	61	4950	500	11550	10	1	12130568	2011	-21.31	2.75	12	0.18	-778.00	6033.00	49350	20230906	-66.40	16010	20240725	3.56	35900	-53.82	20240108	16010	3.56	20240725	49350	-66.40	20230906	16010	3.56	20240725	0.94	N	304100	500	60 억	153536	N	N	166	N	N
21	20240729	131141	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	16600	100	2	0.61	330340970	20042	50.07	16490	16690	16360	21450	11550	16500	16482.44	1.27	6142	17186	16842	16616	16272	16046	16730	16160	61	4950	500	11550	10	1	12130568	2014	-21.34	2.75	12	0.17	-778.00	6033.00	49350	20230906	-66.36	16010	20240725	3.69	35900	-53.76	20240108	16010	3.69	20240725	49350	-66.36	20230906	16010	3.69	20240725	0.94	N	304100	500	60 억	153536	N	N	166	N	N
22	20240729	121141	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	16400	-100	5	-0.61	229844400	13936	34.82	16490	16690	16360	21450	11550	16500	16492.85	1.27	2589	17186	16842	16616	16272	16046	16730	16160	61	4950	500	11550	10	1	12130568	1989	-21.08	2.72	12	0.11	-778.00	6033.00	49350	20230906	-66.77	16010	20240725	2.44	35900	-54.32	20240108	16010	2.44	20240725	49350	-66.77	20230906	16010	2.44	20240725	0.94	N	304100	500	60 억	153536	N	N	166	N	N
23	20240729	111129	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	16420	-80	5	-0.48	171721340	10393	25.96	16490	16690	16420	21450	11550	16500	16522.79	1.27	2138	17186	16842	16616	16272	16046	16730	16160	61	4950	500	11550	10	1	12130568	1992	-21.11	2.72	12	0.09	-778.00	6033.00	49350	20230906	-66.73	16010	20240725	2.56	35900	-54.26	20240108	16010	2.56	20240725	49350	-66.73	20230906	16010	2.56	20240725	0.94	N	304100	500	60 억	153536	N	N	166	N	N
24	20240729	101127	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	16600	100	2	0.61	87082240	5255	13.13	16490	16690	16470	21450	11550	16500	16571.31	1.27	1647	17186	16842	16616	16272	16046	16730	16160	61	4950	500	11550	10	1	12130568	2014	-21.34	2.75	12	0.04	-778.00	6033.00	49350	20230906	-66.36	16010	20240725	3.69	35900	-53.76	20240108	16010	3.69	20240725	49350	-66.36	20230906	16010	3.69	20240725	0.94	N	304100	500	60 억	153536	N	N	166	N	N
25	20240729	091125	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	16640	140	2	0.85	26931140	1631	4.07	16490	16690	16470	21450	11550	16500	16512.04	1.27	126	17186	16842	16616	16272	16046	16730	16160	61	4950	500	11550	10	1	12130568	2019	-21.39	2.76	12	0.01	-778.00	6033.00	49350	20230906	-66.28	16010	20240725	3.94	35900	-53.65	20240108	16010	3.94	20240725	49350	-66.28	20230906	16010	3.94	20240725	0.94	N	304100	500	60 억	153536	N	N	166	N	N
26	20240726	161108	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	16500	-100	5	-0.60	656141570	39469	68.38	16620	16960	16390	21550	11620	16600	16624.65	1.27	-335	17366	16982	16496	16112	15626	16740	15870	61	4950	500	11620	10	1	12130568	2002	-21.21	2.73	12	0.33	-778.00	6033.00	49350	20230906	-66.57	16010	20240725	3.06	35900	-54.04	20240108	16010	3.06	20240725	49350	-66.57	20230906	16010	3.06	20240725	0.95	N	304100	500	60 억	154015	N	N	166	N	N
27	20240726	151121	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	16580	-20	5	-0.12	628048530	37769	65.44	16620	16960	16390	21550	11620	16600	16628.68	1.27	-969	17366	16982	16496	16112	15626	16740	15870	61	4950	500	11620	10	1	12130568	2011	-21.31	2.75	12	0.31	-778.00	6033.00	49350	20230906	-66.40	16010	20240725	3.56	35900	-53.82	20240108	16010	3.56	20240725	49350	-66.40	20230906	16010	3.56	20240725	0.95	N	304100	500	60 억	154015	N	N	107	N	N
28	20240726	141121	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	16600	0	3	0.00	584506240	35148	60.90	16620	16960	16390	21550	11620	16600	16629.86	1.27	-2196	17366	16982	16496	16112	15626	16740	15870	61	4950	500	11620	10	1	12130568	2014	-21.34	2.75	12	0.29	-778.00	6033.00	49350	20230906	-66.36	16010	20240725	3.69	35900	-53.76	20240108	16010	3.69	20240725	49350	-66.36	20230906	16010	3.69	20240725	0.95	N	304100	500	60 억	154015	N	N	107	N	N
29	20240726	131121	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	16660	60	2	0.36	546573810	32865	56.94	16620	16960	16390	21550	11620	16600	16630.88	1.27	-1941	17366	16982	16496	16112	15626	16740	15870	61	4950	500	11620	10	1	12130568	2021	-21.41	2.76	12	0.27	-778.00	6033.00	49350	20230906	-66.24	16010	20240725	4.06	35900	-53.59	20240108	16010	4.06	20240725	49350	-66.24	20230906	16010	4.06	20240725	0.95	N	304100	500	60 억	154015	N	N	107	N	N
30	20240726	121126	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	16710	110	2	0.66	483234000	29067	50.36	16620	16960	16390	21550	11620	16600	16624.83	1.27	-2293	17366	16982	16496	16112	15626	16740	15870	61	4950	500	11620	10	1	12130568	2027	-21.48	2.77	12	0.24	-778.00	6033.00	49350	20230906	-66.14	16010	20240725	4.37	35900	-53.45	20240108	16010	4.37	20240725	49350	-66.14	20230906	16010	4.37	20240725	0.95	N	304100	500	60 억	154015	N	N	107	N	N
31	20240726	111126	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	16760	160	2	0.96	405235000	24416	42.30	16620	16960	16390	21550	11620	16600	16597.11	1.27	-2686	17366	16982	16496	16112	15626	16740	15870	61	4950	500	11620	10	1	12130568	2033	-21.54	2.78	12	0.20	-778.00	6033.00	49350	20230906	-66.04	16010	20240725	4.68	35900	-53.31	20240108	16010	4.68	20240725	49350	-66.04	20230906	16010	4.68	20240725	0.95	N	304100	500	60 억	154015	N	N	107	N	N
32	20240726	101119	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	16800	200	2	1.20	228388990	13803	23.91	16620	16960	16390	21550	11620	16600	16546.33	1.27	1124	17366	16982	16496	16112	15626	16740	15870	61	4950	500	11620	10	1	12130568	2038	-21.59	2.78	12	0.11	-778.00	6033.00	49350	20230906	-65.96	16010	20240725	4.93	35900	-53.20	20240108	16010	4.93	20240725	49350	-65.96	20230906	16010	4.93	20240725	0.95	N	304100	500	60 억	154015	N	N	107	N	N
33	20240726	091118	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	16520	-80	5	-0.48	44268290	2675	4.63	16620	16620	16460	21550	11620	16600	16548.89	1.27	-339	17366	16982	16496	16112	15626	16740	15870	61	4950	500	11620	10	1	12130568	2004	-21.23	2.74	12	0.02	-778.00	6033.00	49350	20230906	-66.52	16010	20240725	3.19	35900	-53.98	20240108	16010	3.19	20240725	49350	-66.52	20230906	16010	3.19	20240725	0.95	N	304100	500	60 억	154015	N	N	107	N	N
34	20240725	161116	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	16600	-340	5	-2.01	953871110	57546	122.59	16750	16880	16010	22000	11860	16940	16575.80	1.13	16389	17926	17432	17186	16692	16446	17310	16570	61	5060	500	11850	10	1	12130568	2014	-21.34	2.75	12	0.47	-778.00	6033.00	49350	20230906	-66.36	16010	20240725	3.69	35900	-53.76	20240108	16010	3.69	20240725	49350	-66.36	20230906	16010	3.69	20240725	0.97	N	304100	500	60 억	137629	N	N	107	N	N
35	20240725	151128	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	16550	-390	5	-2.30	911153110	54966	117.10	16750	16880	16010	22000	11860	16940	16576.67	1.13	14960	17926	17432	17186	16692	16446	17310	16570	61	5060	500	11850	10	1	12130568	2008	-21.27	2.74	12	0.45	-778.00	6033.00	49350	20230906	-66.46	16010	20240725	3.37	35900	-53.90	20240108	16010	3.37	20240725	49350	-66.46	20230906	16010	3.37	20240725	0.97	N	304100	500	60 억	137629	N	N	496	N	N
36	20240725	141125	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	16730	-210	5	-1.24	787950170	47575	101.35	16750	16880	16010	22000	11860	16940	16562.27	1.13	11249	17926	17432	17186	16692	16446	17310	16570	61	5060	500	11850	10	1	12130568	2029	-21.50	2.77	12	0.39	-778.00	6033.00	49350	20230906	-66.10	16010	20240725	4.50	35900	-53.40	20240108	16010	4.50	20240725	49350	-66.10	20230906	16010	4.50	20240725	0.97	N	304100	500	60 억	137629	N	N	496	N	N
37	20240725	131118	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	16860	-80	5	-0.47	708266220	42837	91.26	16750	16880	16010	22000	11860	16940	16533.98	1.13	12570	17926	17432	17186	16692	16446	17310	16570	61	5060	500	11850	10	1	12130568	2045	-21.67	2.79	12	0.35	-778.00	6033.00	49350	20230906	-65.84	16010	20240725	5.31	35900	-53.04	20240108	16010	5.31	20240725	49350	-65.84	20230906	16010	5.31	20240725	0.97	N	304100	500	60 억	137629	N	N	496	N	N
38	20240725	121123	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	16720	-220	5	-1.30	623375970	37784	80.49	16750	16880	16010	22000	11860	16940	16498.41	1.13	12224	17926	17432	17186	16692	16446	17310	16570	61	5060	500	11850	10	1	12130568	2028	-21.49	2.77	12	0.31	-778.00	6033.00	49350	20230906	-66.12	16010	20240725	4.43	35900	-53.43	20240108	16010	4.43	20240725	49350	-66.12	20230906	16010	4.43	20240725	0.97	N	304100	500	60 억	137629	N	N	496	N	N
39	20240725	111121	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	16550	-390	5	-2.30	482756310	29342	62.51	16750	16880	16010	22000	11860	16940	16452.74	1.13	9783	17926	17432	17186	16692	16446	17310	16570	61	5060	500	11850	10	1	12130568	2008	-21.27	2.74	12	0.24	-778.00	6033.00	49350	20230906	-66.46	16010	20240725	3.37	35900	-53.90	20240108	16010	3.37	20240725	49350	-66.46	20230906	16010	3.37	20240725	0.97	N	304100	500	60 억	137629	N	N	496	N	N
40	20240725	101114	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	16650	-290	5	-1.71	398556130	24235	51.63	16750	16880	16010	22000	11860	16940	16445.48	1.13	8502	17926	17432	17186	16692	16446	17310	16570	61	5060	500	11850	10	1	12130568	2020	-21.40	2.76	12	0.20	-778.00	6033.00	49350	20230906	-66.26	16010	20240725	4.00	35900	-53.62	20240108	16010	4.00	20240725	49350	-66.26	20230906	16010	4.00	20240725	0.97	N	304100	500	60 억	137629	N	N	496	N	N
41	20240725	091110	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	16390	-550	5	-3.25	135686770	8211	17.49	16750	16880	16010	22000	11860	16940	16525.00	1.13	-8	17926	17432	17186	16692	16446	17310	16570	61	5060	500	11850	10	1	12130568	1988	-21.07	2.72	12	0.07	-778.00	6033.00	49350	20230906	-66.79	16010	20240725	2.37	35900	-54.35	20240108	16010	2.37	20240725	49350	-66.79	20230906	16010	2.37	20240725	0.97	N	304100	500	60 억	137629	N	N	496	N	N
42	20240724	161108	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	16940	-290	5	-1.68	805817260	46713	82.30	17230	17680	16940	22350	12070	17230	17250.39	1.10	3695	17776	17502	17326	17052	16876	17640	17190	61	5120	500	12060	10	1	12130568	2055	-21.77	2.81	12	0.39	-778.00	6033.00	49350	20230906	-65.67	16940	20240724	0.00	35900	-52.81	20240108	16940	0.00	20240724	49350	-65.67	20230906	16940	0.00	20240724	0.99	N	304100	500	60 억	134032	N	N	496	N	N
43	20240724	151125	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	17000	-230	5	-1.33	762094000	44133	77.76	17230	17680	16940	22350	12070	17230	17268.12	1.10	4335	17776	17502	17326	17052	16876	17640	17190	61	5120	500	12060	10	1	12130568	2062	-21.85	2.82	12	0.36	-778.00	6033.00	49350	20230906	-65.55	16940	20240724	0.35	35900	-52.65	20240108	16940	0.35	20240724	49350	-65.55	20230906	16940	0.35	20240724	0.99	N	304100	500	60 억	134032	N	N	150	N	N
44	20240724	141120	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	17060	-170	5	-0.99	549703060	31660	55.78	17230	17680	16940	22350	12070	17230	17362.70	1.10	3040	17776	17502	17326	17052	16876	17640	17190	61	5120	500	12060	10	1	12130568	2069	-21.93	2.83	12	0.26	-778.00	6033.00	49350	20230906	-65.43	16940	20240724	0.71	35900	-52.48	20240108	16940	0.71	20240724	49350	-65.43	20230906	16940	0.71	20240724	0.99	N	304100	500	60 억	134032	N	N	150	N	N
45	20240724	131125	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	17270	40	2	0.23	476265040	27376	48.23	17230	17680	16940	22350	12070	17230	17397.17	1.10	2554	17776	17502	17326	17052	16876	17640	17190	61	5120	500	12060	10	1	12130568	2095	-22.20	2.86	12	0.23	-778.00	6033.00	49350	20230906	-65.01	16940	20240724	1.95	35900	-51.89	20240108	16940	1.95	20240724	49350	-65.01	20230906	16940	1.95	20240724	0.99	N	304100	500	60 억	134032	N	N	150	N	N
46	20240724	121123	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	17310	80	2	0.46	423410350	24317	42.84	17230	17680	16940	22350	12070	17230	17412.11	1.10	3795	17776	17502	17326	17052	16876	17640	17190	61	5120	500	12060	10	1	12130568	2100	-22.25	2.87	12	0.20	-778.00	6033.00	49350	20230906	-64.92	16940	20240724	2.18	35900	-51.78	20240108	16940	2.18	20240724	49350	-64.92	20230906	16940	2.18	20240724	0.99	N	304100	500	60 억	134032	N	N	150	N	N
47	20240724	111120	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	17400	170	2	0.99	377169940	21652	38.15	17230	17680	16940	22350	12070	17230	17419.64	1.10	3488	17776	17502	17326	17052	16876	17640	17190	61	5120	500	12060	10	1	12130568	2111	-22.37	2.88	12	0.18	-778.00	6033.00	49350	20230906	-64.74	16940	20240724	2.72	35900	-51.53	20240108	16940	2.72	20240724	49350	-64.74	20230906	16940	2.72	20240724	0.99	N	304100	500	60 억	134032	N	N	150	N	N
48	20240724	101147	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	17500	270	2	1.57	299298330	17193	30.29	17230	17680	16940	22350	12070	17230	17408.15	1.10	3032	17776	17502	17326	17052	16876	17640	17190	61	5120	500	12060	10	1	12130568	2123	-22.49	2.90	12	0.14	-778.00	6033.00	49350	20230906	-64.54	16940	20240724	3.31	35900	-51.25	20240108	16940	3.31	20240724	49350	-64.54	20230906	16940	3.31	20240724	0.99	N	304100	500	60 억	134032	N	N	150	N	N
49	20240724	091111	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	17200	-30	5	-0.17	76879020	4497	7.92	17230	17230	16940	22350	12070	17230	17095.62	1.10	363	17776	17502	17326	17052	16876	17640	17190	61	5120	500	12060	10	1	12130568	2086	-22.11	2.85	12	0.04	-778.00	6033.00	49350	20230906	-65.15	16940	20240724	1.53	35900	-52.09	20240108	16940	1.53	20240724	49350	-65.15	20230906	16940	1.53	20240724	0.99	N	304100	500	60 억	134032	N	N	150	N	N
50	20240723	161102	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	17230	80	2	0.47	957434620	55394	94.36	17150	17600	17150	22250	12010	17150	17285.42	1.00	12683	18376	17762	17446	16832	16516	17605	16675	61	5100	500	12000	10	1	12130568	2090	-22.15	2.86	12	0.46	-778.00	6033.00	49350	20230906	-65.09	17130	20240722	0.58	35900	-52.01	20240108	17130	0.58	20240722	49350	-65.09	20230906	17130	0.58	20240722	1.00	N	304100	500	60 억	121396	N	N	150	N	N
51	20240723	151131	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	17260	110	2	0.64	900018420	52066	88.69	17150	17600	17150	22250	12010	17150	17286.13	1.00	12462	18376	17762	17446	16832	16516	17605	16675	61	5100	500	12000	10	1	12130568	2094	-22.19	2.86	12	0.43	-778.00	6033.00	49350	20230906	-65.03	17130	20240722	0.76	35900	-51.92	20240108	17130	0.76	20240722	49350	-65.03	20230906	17130	0.76	20240722	1.00	N	304100	500	60 억	121396	N	N	4	N	N
52	20240723	141105	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	17240	90	2	0.52	782943130	45299	77.17	17150	17600	17150	22250	12010	17150	17283.92	1.00	10400	18376	17762	17446	16832	16516	17605	16675	61	5100	500	12000	10	1	12130568	2091	-22.16	2.86	12	0.37	-778.00	6033.00	49350	20230906	-65.07	17130	20240722	0.64	35900	-51.98	20240108	17130	0.64	20240722	49350	-65.07	20230906	17130	0.64	20240722	1.00	N	304100	500	60 억	121396	N	N	4	N	N
53	20240723	131101	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	17300	150	2	0.87	737617480	42672	72.69	17150	17600	17150	22250	12010	17150	17285.77	1.00	10787	18376	17762	17446	16832	16516	17605	16675	61	5100	500	12000	10	1	12130568	2099	-22.24	2.87	12	0.35	-778.00	6033.00	49350	20230906	-64.94	17130	20240722	0.99	35900	-51.81	20240108	17130	0.99	20240722	49350	-64.94	20230906	17130	0.99	20240722	1.00	N	304100	500	60 억	121396	N	N	4	N	N
54	20240723	121111	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	17290	140	2	0.82	657813470	38043	64.81	17150	17600	17150	22250	12010	17150	17291.34	1.00	10285	18376	17762	17446	16832	16516	17605	16675	61	5100	500	12000	10	1	12130568	2097	-22.22	2.87	12	0.31	-778.00	6033.00	49350	20230906	-64.96	17130	20240722	0.93	35900	-51.84	20240108	17130	0.93	20240722	49350	-64.96	20230906	17130	0.93	20240722	1.00	N	304100	500	60 억	121396	N	N	4	N	N
55	20240723	111109	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	17230	80	2	0.47	308832330	17904	30.50	17150	17440	17150	22250	12010	17150	17249.39	1.00	3400	18376	17762	17446	16832	16516	17605	16675	61	5100	500	12000	10	1	12130568	2090	-22.15	2.86	12	0.15	-778.00	6033.00	49350	20230906	-65.09	17130	20240722	0.58	35900	-52.01	20240108	17130	0.58	20240722	49350	-65.09	20230906	17130	0.58	20240722	1.00	N	304100	500	60 억	121396	N	N	4	N	N
56	20240723	101102	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	17320	170	2	0.99	171973530	9947	16.94	17150	17440	17150	22250	12010	17150	17289.10	1.00	3981	18376	17762	17446	16832	16516	17605	16675	61	5100	500	12000	10	1	12130568	2101	-22.26	2.87	12	0.08	-778.00	6033.00	49350	20230906	-64.90	17130	20240722	1.11	35900	-51.75	20240108	17130	1.11	20240722	49350	-64.90	20230906	17130	1.11	20240722	1.00	N	304100	500	60 억	121396	N	N	4	N	N
57	20240723	091116	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	17340	190	2	1.11	44242990	2557	4.36	17150	17440	17150	22250	12010	17150	17303.17	1.00	1383	18376	17762	17446	16832	16516	17605	16675	61	5100	500	12000	10	1	12130568	2103	-22.29	2.87	12	0.02	-778.00	6033.00	49350	20230906	-64.86	17130	20240722	1.23	35900	-51.70	20240108	17130	1.23	20240722	49350	-64.86	20230906	17130	1.23	20240722	1.00	N	304100	500	60 억	121396	N	N	4	N	N
58	20240722	161057	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	17150	-910	5	-5.04	1011206270	58209	137.80	18060	18060	17130	23450	12650	18060	17372.14	1.10	-11959	18420	18240	17900	17720	17380	18330	17810	61	5390	500	12640	10	1	12130568	2080	-22.04	2.84	12	0.48	-778.00	6033.00	49350	20230906	-65.25	17130	20240722	0.12	35900	-52.23	20240108	17130	0.12	20240722	49350	-65.25	20230906	17130	0.12	20240722	1.01	N	304100	500	60 억	132878	N	N	4	N	N
59	20240722	151108	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	17140	-920	5	-5.09	948371280	54546	129.13	18060	18060	17130	23450	12650	18060	17386.51	1.10	-12060	18420	18240	17900	17720	17380	18330	17810	61	5390	500	12640	10	1	12130568	2079	-22.03	2.84	12	0.45	-778.00	6033.00	49350	20230906	-65.27	17130	20240722	0.06	35900	-52.26	20240108	17130	0.06	20240722	49350	-65.27	20230906	17130	0.06	20240722	1.01	N	304100	500	60 억	132878	N	N	48	N	N
60	20240722	141113	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	17170	-890	5	-4.93	811179560	46557	110.22	18060	18060	17130	23450	12650	18060	17423.23	1.10	-12549	18420	18240	17900	17720	17380	18330	17810	61	5390	500	12640	10	1	12130568	2083	-22.07	2.85	12	0.38	-778.00	6033.00	49350	20230906	-65.21	17130	20240722	0.23	35900	-52.17	20240108	17130	0.23	20240722	49350	-65.21	20230906	17130	0.23	20240722	1.01	N	304100	500	60 억	132878	N	N	48	N	N
61	20240722	131109	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	17370	-690	5	-3.82	604236260	34561	81.82	18060	18060	17350	23450	12650	18060	17483.02	1.10	-12017	18420	18240	17900	17720	17380	18330	17810	61	5390	500	12640	10	1	12130568	2107	-22.33	2.88	12	0.28	-778.00	6033.00	49350	20230906	-64.80	17350	20240722	0.12	35900	-51.62	20240108	17350	0.12	20240722	49350	-64.80	20230906	17350	0.12	20240722	1.01	N	304100	500	60 억	132878	N	N	48	N	N
62	20240722	121106	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	17380	-680	5	-3.77	522693670	29866	70.70	18060	18060	17350	23450	12650	18060	17501.11	1.10	-10547	18420	18240	17900	17720	17380	18330	17810	61	5390	500	12640	10	1	12130568	2108	-22.34	2.88	12	0.25	-778.00	6033.00	49350	20230906	-64.78	17350	20240722	0.17	35900	-51.59	20240108	17350	0.17	20240722	49350	-64.78	20230906	17350	0.17	20240722	1.01	N	304100	500	60 억	132878	N	N	48	N	N
63	20240722	111104	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	17400	-660	5	-3.65	475656700	27159	64.30	18060	18060	17350	23450	12650	18060	17513.58	1.10	-10481	18420	18240	17900	17720	17380	18330	17810	61	5390	500	12640	10	1	12130568	2111	-22.37	2.88	12	0.22	-778.00	6033.00	49350	20230906	-64.74	17350	20240722	0.29	35900	-51.53	20240108	17350	0.29	20240722	49350	-64.74	20230906	17350	0.29	20240722	1.01	N	304100	500	60 억	132878	N	N	48	N	N
64	20240722	101104	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	17400	-660	5	-3.65	398691030	22730	53.81	18060	18060	17350	23450	12650	18060	17540.07	1.10	-8950	18420	18240	17900	17720	17380	18330	17810	61	5390	500	12640	10	1	12130568	2111	-22.37	2.88	12	0.19	-778.00	6033.00	49350	20230906	-64.74	17350	20240722	0.29	35900	-51.53	20240108	17350	0.29	20240722	49350	-64.74	20230906	17350	0.29	20240722	1.01	N	304100	500	60 억	132878	N	N	48	N	N
65	20240722	091108	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	17840	-220	5	-1.22	59359690	3313	7.84	18060	18060	17770	23450	12650	18060	17916.77	1.10	-1049	18420	18240	17900	17720	17380	18330	17810	61	5390	500	12640	10	1	12130568	2164	-22.93	2.96	12	0.03	-778.00	6033.00	49350	20230906	-63.85	17540	20240718	1.71	35900	-50.31	20240108	17540	1.71	20240718	49350	-63.85	20230906	17540	1.71	20240718	1.01	N	304100	500	60 억	132878	N	N	48	N	N
66	20240719	161038	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	18060	270	2	1.52	747684480	41993	41.73	17910	18080	17560	23100	12460	17790	17804.33	1.02	9096	18836	18312	17926	17402	17016	18120	17210	61	5310	500	12450	10	1	12130568	2191	-23.21	2.99	12	0.35	-778.00	6033.00	49350	20230906	-63.40	17540	20240718	2.96	35900	-49.69	20240108	17540	2.96	20240718	49350	-63.40	20230906	17540	2.96	20240718	1.02	N	304100	500	60 억	123767	N	N	48	N	N
67	20240719	151049	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	17980	190	2	1.07	694353220	39035	38.79	17910	18080	17560	23100	12460	17790	17787.97	1.02	8950	18836	18312	17926	17402	17016	18120	17210	61	5310	500	12450	10	1	12130568	2181	-23.11	2.98	12	0.32	-778.00	6033.00	49350	20230906	-63.57	17540	20240718	2.51	35900	-49.92	20240108	17540	2.51	20240718	49350	-63.57	20230906	17540	2.51	20240718	1.02	N	304100	500	60 억	123767	N	N	517	N	N
68	20240719	141051	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	17780	-10	5	-0.06	457633890	25797	25.64	17910	18080	17560	23100	12460	17790	17739.81	1.02	1056	18836	18312	17926	17402	17016	18120	17210	61	5310	500	12450	10	1	12130568	2157	-22.85	2.95	12	0.21	-778.00	6033.00	49350	20230906	-63.97	17540	20240718	1.37	35900	-50.47	20240108	17540	1.37	20240718	49350	-63.97	20230906	17540	1.37	20240718	1.02	N	304100	500	60 억	123767	N	N	517	N	N
69	20240719	131042	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	17720	-70	5	-0.39	365799960	20607	20.48	17910	18080	17560	23100	12460	17790	17751.25	1.02	-439	18836	18312	17926	17402	17016	18120	17210	61	5310	500	12450	10	1	12130568	2150	-22.78	2.94	12	0.17	-778.00	6033.00	49350	20230906	-64.09	17540	20240718	1.03	35900	-50.64	20240108	17540	1.03	20240718	49350	-64.09	20230906	17540	1.03	20240718	1.02	N	304100	500	60 억	123767	N	N	517	N	N
70	20240719	121040	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	17770	-20	5	-0.11	315704830	17785	17.67	17910	18080	17560	23100	12460	17790	17751.19	1.02	221	18836	18312	17926	17402	17016	18120	17210	61	5310	500	12450	10	1	12130568	2156	-22.84	2.95	12	0.15	-778.00	6033.00	49350	20230906	-63.99	17540	20240718	1.31	35900	-50.50	20240108	17540	1.31	20240718	49350	-63.99	20230906	17540	1.31	20240718	1.02	N	304100	500	60 억	123767	N	N	517	N	N
71	20240719	111052	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	17780	-10	5	-0.06	277927670	15660	15.56	17910	18080	17560	23100	12460	17790	17747.62	1.02	-127	18836	18312	17926	17402	17016	18120	17210	61	5310	500	12450	10	1	12130568	2157	-22.85	2.95	12	0.13	-778.00	6033.00	49350	20230906	-63.97	17540	20240718	1.37	35900	-50.47	20240108	17540	1.37	20240718	49350	-63.97	20230906	17540	1.37	20240718	1.02	N	304100	500	60 억	123767	N	N	517	N	N
72	20240719	101034	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	17780	-10	5	-0.06	195348420	11001	10.93	17910	18080	17560	23100	12460	17790	17757.33	1.02	-634	18836	18312	17926	17402	17016	18120	17210	61	5310	500	12450	10	1	12130568	2157	-22.85	2.95	12	0.09	-778.00	6033.00	49350	20230906	-63.97	17540	20240718	1.37	35900	-50.47	20240108	17540	1.37	20240718	49350	-63.97	20230906	17540	1.37	20240718	1.02	N	304100	500	60 억	123767	N	N	517	N	N
73	20240719	091054	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	17820	30	2	0.17	32553340	1823	1.81	17910	17960	17750	23100	12460	17790	17857.02	1.02	-944	18836	18312	17926	17402	17016	18120	17210	61	5310	500	12450	10	1	12130568	2162	-22.90	2.95	12	0.02	-778.00	6033.00	49350	20230906	-63.89	17540	20240718	1.60	35900	-50.36	20240108	17540	1.60	20240718	49350	-63.89	20230906	17540	1.60	20240718	1.02	N	304100	500	60 억	123767	N	N	517	N	N
74	20240718	161031	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	17790	-690	5	-3.73	1746526980	98446	233.58	18450	18450	17540	24000	12940	18480	17740.91	0.94	9511	19280	18880	18680	18280	18080	18780	18180	61	5520	500	12930	10	1	12130568	2158	-22.87	2.95	12	0.81	-778.00	6033.00	49350	20230906	-63.95	17540	20240718	1.43	35900	-50.45	20240108	17540	1.43	20240718	49350	-63.95	20230906	17540	1.43	20240718	1.04	N	304100	500	60 억	114235	N	N	517	N	N
75	20240718	151041	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	17730	-750	5	-4.06	1650592690	93062	220.80	18450	18450	17540	24000	12940	18480	17736.48	0.94	6691	19280	18880	18680	18280	18080	18780	18180	61	5520	500	12930	10	1	12130568	2151	-22.79	2.94	12	0.77	-778.00	6033.00	49350	20230906	-64.07	17540	20240718	1.08	35900	-50.61	20240108	17540	1.08	20240718	49350	-64.07	20230906	17540	1.08	20240718	1.04	N	304100	500	60 억	114235	N	N	434	N	N
76	20240718	141033	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	17720	-760	5	-4.11	1513538870	85307	202.40	18450	18450	17540	24000	12940	18480	17742.26	0.94	3655	19280	18880	18680	18280	18080	18780	18180	61	5520	500	12930	10	1	12130568	2150	-22.78	2.94	12	0.70	-778.00	6033.00	49350	20230906	-64.09	17540	20240718	1.03	35900	-50.64	20240108	17540	1.03	20240718	49350	-64.09	20230906	17540	1.03	20240718	1.04	N	304100	500	60 억	114235	N	N	434	N	N
77	20240718	131034	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	17600	-880	5	-4.76	1347642140	75893	180.07	18450	18450	17540	24000	12940	18480	17757.13	0.94	2783	19280	18880	18680	18280	18080	18780	18180	61	5520	500	12930	10	1	12130568	2135	-22.62	2.92	12	0.63	-778.00	6033.00	49350	20230906	-64.34	17540	20240718	0.34	35900	-50.97	20240108	17540	0.34	20240718	49350	-64.34	20230906	17540	0.34	20240718	1.04	N	304100	500	60 억	114235	N	N	434	N	N
78	20240718	121035	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	17590	-890	5	-4.82	1235367900	69512	164.93	18450	18450	17540	24000	12940	18480	17772.01	0.94	1708	19280	18880	18680	18280	18080	18780	18180	61	5520	500	12930	10	1	12130568	2134	-22.61	2.92	12	0.57	-778.00	6033.00	49350	20230906	-64.36	17540	20240718	0.29	35900	-51.00	20240108	17540	0.29	20240718	49350	-64.36	20230906	17540	0.29	20240718	1.04	N	304100	500	60 억	114235	N	N	434	N	N
79	20240718	111041	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	17770	-710	5	-3.84	749912370	41983	99.61	18450	18450	17700	24000	12940	18480	17862.29	0.94	5792	19280	18880	18680	18280	18080	18780	18180	61	5520	500	12930	10	1	12130568	2156	-22.84	2.95	12	0.35	-778.00	6033.00	49350	20230906	-63.99	17700	20240718	0.40	35900	-50.50	20240108	17700	0.40	20240718	49350	-63.99	20230906	17700	0.40	20240718	1.04	N	304100	500	60 억	114235	N	N	434	N	N
80	20240718	101042	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	17830	-650	5	-3.52	559598840	31294	74.25	18450	18450	17700	24000	12940	18480	17881.99	0.94	4120	19280	18880	18680	18280	18080	18780	18180	61	5520	500	12930	10	1	12130568	2163	-22.92	2.96	12	0.26	-778.00	6033.00	49350	20230906	-63.87	17700	20240718	0.73	35900	-50.33	20240108	17700	0.73	20240718	49350	-63.87	20230906	17700	0.73	20240718	1.04	N	304100	500	60 억	114235	N	N	434	N	N
81	20240718	091044	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	17710	-770	5	-4.17	160210730	8903	21.12	18450	18450	17700	24000	12940	18480	17995.14	0.94	-2639	19280	18880	18680	18280	18080	18780	18180	61	5520	500	12930	10	1	12130568	2148	-22.76	2.94	12	0.07	-778.00	6033.00	49350	20230906	-64.11	17700	20240718	0.06	35900	-50.67	20240108	17700	0.06	20240718	49350	-64.11	20230906	17700	0.06	20240718	1.04	N	304100	500	60 억	114235	N	N	434	N	N
82	20240717	161127	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	18480	-350	5	-1.86	780532610	41741	89.67	18790	19080	18480	24450	13190	18830	18699.73	0.97	-3136	19430	19130	18940	18640	18450	19035	18545	61	5620	500	13180	10	1	12130568	2242	-23.75	3.06	12	0.34	-778.00	6033.00	49350	20230906	-62.55	18010	20240704	2.61	35900	-48.52	20240108	18010	2.61	20240704	49350	-62.55	20230906	18010	2.61	20240704	1.04	N	304100	500	60 억	117448	N	N	434	N	N
83	20240717	151134	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	18510	-320	5	-1.70	720146070	38475	82.66	18790	19080	18500	24450	13190	18830	18717.25	0.97	-2789	19430	19130	18940	18640	18450	19035	18545	61	5620	500	13180	10	1	12130568	2245	-23.79	3.07	12	0.32	-778.00	6033.00	49350	20230906	-62.49	18010	20240704	2.78	35900	-48.44	20240108	18010	2.78	20240704	49350	-62.49	20230906	18010	2.78	20240704	1.04	N	304100	500	60 억	117448	N	N	229	N	N
84	20240717	141131	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	18700	-130	5	-0.69	468289770	24940	53.58	18790	19080	18640	24450	13190	18830	18776.65	0.97	979	19430	19130	18940	18640	18450	19035	18545	61	5620	500	13180	10	1	12130568	2268	-24.04	3.10	12	0.21	-778.00	6033.00	49350	20230906	-62.11	18010	20240704	3.83	35900	-47.91	20240108	18010	3.83	20240704	49350	-62.11	20230906	18010	3.83	20240704	1.04	N	304100	500	60 억	117448	N	N	229	N	N
85	20240717	131127	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	18780	-50	5	-0.27	360008380	19162	41.17	18790	19080	18640	24450	13190	18830	18787.62	0.97	2711	19430	19130	18940	18640	18450	19035	18545	61	5620	500	13180	10	1	12130568	2278	-24.14	3.11	12	0.16	-778.00	6033.00	49350	20230906	-61.95	18010	20240704	4.28	35900	-47.69	20240108	18010	4.28	20240704	49350	-61.95	20230906	18010	4.28	20240704	1.04	N	304100	500	60 억	117448	N	N	229	N	N
86	20240717	121129	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	18770	-60	5	-0.32	328886310	17504	37.60	18790	19080	18640	24450	13190	18830	18789.21	0.97	2804	19430	19130	18940	18640	18450	19035	18545	61	5620	500	13180	10	1	12130568	2277	-24.13	3.11	12	0.14	-778.00	6033.00	49350	20230906	-61.97	18010	20240704	4.22	35900	-47.72	20240108	18010	4.22	20240704	49350	-61.97	20230906	18010	4.22	20240704	1.04	N	304100	500	60 억	117448	N	N	229	N	N
87	20240717	111131	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	18770	-60	5	-0.32	285880320	15209	32.67	18790	19080	18640	24450	13190	18830	18796.79	0.97	2595	19430	19130	18940	18640	18450	19035	18545	61	5620	500	13180	10	1	12130568	2277	-24.13	3.11	12	0.13	-778.00	6033.00	49350	20230906	-61.97	18010	20240704	4.22	35900	-47.72	20240108	18010	4.22	20240704	49350	-61.97	20230906	18010	4.22	20240704	1.04	N	304100	500	60 억	117448	N	N	229	N	N
88	20240717	101134	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	18770	-60	5	-0.32	167252360	8868	19.05	18790	19080	18760	24450	13190	18830	18860.21	0.97	1799	19430	19130	18940	18640	18450	19035	18545	61	5620	500	13180	10	1	12130568	2277	-24.13	3.11	12	0.07	-778.00	6033.00	49350	20230906	-61.97	18010	20240704	4.22	35900	-47.72	20240108	18010	4.22	20240704	49350	-61.97	20230906	18010	4.22	20240704	1.04	N	304100	500	60 억	117448	N	N	229	N	N
89	20240717	090921	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	18790	-40	5	-0.21	45373600	2409	5.18	18790	19080	18790	24450	13190	18830	18835.04	0.97	1037	19430	19130	18940	18640	18450	19035	18545	61	5620	500	13180	10	1	12130568	2279	-24.15	3.11	12	0.02	-778.00	6033.00	49350	20230906	-61.93	18010	20240704	4.33	35900	-47.66	20240108	18010	4.33	20240704	49350	-61.93	20230906	18010	4.33	20240704	1.04	N	304100	500	60 억	117448	N	N	229	N	N
90	20240716	161132	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	18830	-360	5	-1.88	873186250	46194	165.64	19110	19240	18750	24900	13440	19190	18902.69	0.94	3754	19510	19350	19210	19050	18910	19280	18980	61	5710	500	13430	10	1	12130568	2284	-24.20	3.12	12	0.38	-778.00	6033.00	49350	20230906	-61.84	18010	20240704	4.55	35900	-47.55	20240108	18010	4.55	20240704	49350	-61.84	20230906	18010	4.55	20240704	1.03	N	304100	500	60 억	113720	N	N	229	N	N
91	20240716	151145	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	18830	-360	5	-1.88	829430270	43872	157.31	19110	19240	18750	24900	13440	19190	18905.69	0.94	3471	19510	19350	19210	19050	18910	19280	18980	61	5710	500	13430	10	1	12130568	2284	-24.20	3.12	12	0.36	-778.00	6033.00	49350	20230906	-61.84	18010	20240704	4.55	35900	-47.55	20240108	18010	4.55	20240704	49350	-61.84	20230906	18010	4.55	20240704	1.03	N	304100	500	60 억	113720	N	N	291	N	N
92	20240716	141139	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	18890	-300	5	-1.56	748349610	39573	141.89	19110	19240	18750	24900	13440	19190	18910.61	0.94	2719	19510	19350	19210	19050	18910	19280	18980	61	5710	500	13430	10	1	12130568	2291	-24.28	3.13	12	0.33	-778.00	6033.00	49350	20230906	-61.72	18010	20240704	4.89	35900	-47.38	20240108	18010	4.89	20240704	49350	-61.72	20230906	18010	4.89	20240704	1.03	N	304100	500	60 억	113720	N	N	291	N	N
93	20240716	131140	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	18810	-380	5	-1.98	573970170	30337	108.78	19110	19240	18750	24900	13440	19190	18919.81	0.94	-3751	19510	19350	19210	19050	18910	19280	18980	61	5710	500	13430	10	1	12130568	2282	-24.18	3.12	12	0.25	-778.00	6033.00	49350	20230906	-61.88	18010	20240704	4.44	35900	-47.60	20240108	18010	4.44	20240704	49350	-61.88	20230906	18010	4.44	20240704	1.03	N	304100	500	60 억	113720	N	N	291	N	N
94	20240716	121137	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	18810	-380	5	-1.98	515453900	27221	97.60	19110	19240	18750	24900	13440	19190	18935.89	0.94	-3345	19510	19350	19210	19050	18910	19280	18980	61	5710	500	13430	10	1	12130568	2282	-24.18	3.12	12	0.22	-778.00	6033.00	49350	20230906	-61.88	18010	20240704	4.44	35900	-47.60	20240108	18010	4.44	20240704	49350	-61.88	20230906	18010	4.44	20240704	1.03	N	304100	500	60 억	113720	N	N	291	N	N
95	20240716	111138	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	18800	-390	5	-2.03	445956540	23523	84.35	19110	19240	18750	24900	13440	19190	18958.32	0.94	-3758	19510	19350	19210	19050	18910	19280	18980	61	5710	500	13430	10	1	12130568	2281	-24.16	3.12	12	0.19	-778.00	6033.00	49350	20230906	-61.90	18010	20240704	4.39	35900	-47.63	20240108	18010	4.39	20240704	49350	-61.90	20230906	18010	4.39	20240704	1.03	N	304100	500	60 억	113720	N	N	291	N	N
96	20240716	101138	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	18930	-260	5	-1.35	295235680	15512	55.62	19110	19240	18880	24900	13440	19190	19032.73	0.94	-2194	19510	19350	19210	19050	18910	19280	18980	61	5710	500	13430	10	1	12130568	2296	-24.33	3.14	12	0.13	-778.00	6033.00	49350	20230906	-61.64	18010	20240704	5.11	35900	-47.27	20240108	18010	5.11	20240704	49350	-61.64	20230906	18010	5.11	20240704	1.03	N	304100	500	60 억	113720	N	N	291	N	N
97	20240716	091137	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	19220	30	2	0.16	105836880	5537	19.85	19110	19240	19040	24900	13440	19190	19114.48	0.94	1580	19510	19350	19210	19050	18910	19280	18980	61	5710	500	13430	10	1	12130568	2331	-24.70	3.19	12	0.05	-778.00	6033.00	49350	20230906	-61.05	18010	20240704	6.72	35900	-46.46	20240108	18010	6.72	20240704	49350	-61.05	20230906	18010	6.72	20240704	1.03	N	304100	500	60 억	113720	N	N	291	N	N
98	20240715	161119	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	19190	-70	5	-0.36	527782260	27529	77.11	19300	19370	19070	25000	13490	19260	19171.78	0.91	3347	19786	19522	19286	19022	18786	19405	18905	61	5740	500	13480	10	1	12130568	2328	-24.67	3.18	12	0.23	-778.00	6033.00	49350	20230906	-61.11	18010	20240704	6.55	35900	-46.55	20240108	18010	6.55	20240704	49350	-61.11	20230906	18010	6.55	20240704	1.04	N	304100	500	60 억	110468	N	N	291	N	N
99	20240715	151128	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	19230	-30	5	-0.16	500554260	26111	73.14	19300	19370	19070	25000	13490	19260	19170.24	0.91	3092	19786	19522	19286	19022	18786	19405	18905	61	5740	500	13480	10	1	12130568	2333	-24.72	3.19	12	0.22	-778.00	6033.00	49350	20230906	-61.03	18010	20240704	6.77	35900	-46.43	20240108	18010	6.77	20240704	49350	-61.03	20230906	18010	6.77	20240704	1.04	N	304100	500	60 억	110468	N	N	4758	N	N
100	20240715	141125	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	19240	-20	5	-0.10	398454690	20798	58.26	19300	19370	19070	25000	13490	19260	19158.32	0.91	2063	19786	19522	19286	19022	18786	19405	18905	61	5740	500	13480	10	1	12130568	2334	-24.73	3.19	12	0.17	-778.00	6033.00	49350	20230906	-61.01	18010	20240704	6.83	35900	-46.41	20240108	18010	6.83	20240704	49350	-61.01	20230906	18010	6.83	20240704	1.04	N	304100	500	60 억	110468	N	N	4758	N	N
101	20240715	131127	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	19220	-40	5	-0.21	370665600	19353	54.21	19300	19370	19070	25000	13490	19260	19152.88	0.91	2125	19786	19522	19286	19022	18786	19405	18905	61	5740	500	13480	10	1	12130568	2331	-24.70	3.19	12	0.16	-778.00	6033.00	49350	20230906	-61.05	18010	20240704	6.72	35900	-46.46	20240108	18010	6.72	20240704	49350	-61.05	20230906	18010	6.72	20240704	1.04	N	304100	500	60 억	110468	N	N	4758	N	N
102	20240715	121125	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	19210	-50	5	-0.26	351542010	18358	51.42	19300	19370	19070	25000	13490	19260	19149.25	0.91	2113	19786	19522	19286	19022	18786	19405	18905	61	5740	500	13480	10	1	12130568	2330	-24.69	3.18	12	0.15	-778.00	6033.00	49350	20230906	-61.07	18010	20240704	6.66	35900	-46.49	20240108	18010	6.66	20240704	49350	-61.07	20230906	18010	6.66	20240704	1.04	N	304100	500	60 억	110468	N	N	4758	N	N
103	20240715	111126	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	19100	-160	5	-0.83	279685450	14604	40.91	19300	19370	19070	25000	13490	19260	19151.29	0.91	390	19786	19522	19286	19022	18786	19405	18905	61	5740	500	13480	10	1	12130568	2317	-24.55	3.17	12	0.12	-778.00	6033.00	49350	20230906	-61.30	18010	20240704	6.05	35900	-46.80	20240108	18010	6.05	20240704	49350	-61.30	20230906	18010	6.05	20240704	1.04	N	304100	500	60 억	110468	N	N	4758	N	N
104	20240715	101124	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	19090	-170	5	-0.88	212345190	11078	31.03	19300	19370	19080	25000	13490	19260	19168.19	0.91	144	19786	19522	19286	19022	18786	19405	18905	61	5740	500	13480	10	1	12130568	2316	-24.54	3.16	12	0.09	-778.00	6033.00	49350	20230906	-61.32	18010	20240704	6.00	35900	-46.82	20240108	18010	6.00	20240704	49350	-61.32	20230906	18010	6.00	20240704	1.04	N	304100	500	60 억	110468	N	N	4758	N	N
105	20240715	091126	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	19300	40	2	0.21	63456540	3290	9.22	19300	19370	19220	25000	13490	19260	19287.70	0.91	-549	19786	19522	19286	19022	18786	19405	18905	61	5740	500	13480	10	1	12130568	2341	-24.81	3.20	12	0.03	-778.00	6033.00	49350	20230906	-60.89	18010	20240704	7.16	35900	-46.24	20240108	18010	7.16	20240704	49350	-60.89	20230906	18010	7.16	20240704	1.04	N	304100	500	60 억	110468	N	N	4758	N	N
106	20240712	161116	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	19260	-160	5	-0.82	690896420	35675	69.37	19330	19550	19050	25200	13600	19420	19366.62	0.96	-4455	20006	19712	19556	19262	19106	19635	19185	61	5780	500	13590	10	1	12130568	2336	-24.76	3.19	12	0.29	-778.00	6033.00	49350	20230906	-60.97	18010	20240704	6.94	35900	-46.35	20240108	18010	6.94	20240704	49350	-60.97	20230906	18010	6.94	20240704	1.03	N	304100	500	60 억	116829	N	N	4749	N	N
107	20240712	151124	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	19290	-130	5	-0.67	645646160	33326	64.80	19330	19550	19050	25200	13600	19420	19373.65	0.96	-3847	20006	19712	19556	19262	19106	19635	19185	61	5780	500	13590	10	1	12130568	2340	-24.79	3.20	12	0.27	-778.00	6033.00	49350	20230906	-60.91	18010	20240704	7.11	35900	-46.27	20240108	18010	7.11	20240704	49350	-60.91	20230906	18010	7.11	20240704	1.03	N	304100	500	60 억	116829	N	N	0	N	N
108	20240712	141126	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	19280	-140	5	-0.72	589070230	30389	59.09	19330	19550	19050	25200	13600	19420	19384.32	0.96	-3498	20006	19712	19556	19262	19106	19635	19185	61	5780	500	13590	10	1	12130568	2339	-24.78	3.20	12	0.25	-778.00	6033.00	49350	20230906	-60.93	18010	20240704	7.05	35900	-46.30	20240108	18010	7.05	20240704	49350	-60.93	20230906	18010	7.05	20240704	1.03	N	304100	500	60 억	116829	N	N	0	N	N
109	20240712	131121	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	19370	-50	5	-0.26	475920910	24532	47.70	19330	19550	19050	25200	13600	19420	19400.00	0.96	796	20006	19712	19556	19262	19106	19635	19185	61	5780	500	13590	10	1	12130568	2350	-24.90	3.21	12	0.20	-778.00	6033.00	49350	20230906	-60.75	18010	20240704	7.55	35900	-46.04	20240108	18010	7.55	20240704	49350	-60.75	20230906	18010	7.55	20240704	1.03	N	304100	500	60 억	116829	N	N	0	N	N
110	20240712	121123	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	19390	-30	5	-0.15	437445450	22544	43.84	19330	19550	19050	25200	13600	19420	19404.07	0.96	987	20006	19712	19556	19262	19106	19635	19185	61	5780	500	13590	10	1	12130568	2352	-24.92	3.21	12	0.19	-778.00	6033.00	49350	20230906	-60.71	18010	20240704	7.66	35900	-45.99	20240108	18010	7.66	20240704	49350	-60.71	20230906	18010	7.66	20240704	1.03	N	304100	500	60 억	116829	N	N	0	N	N
111	20240712	111119	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	19530	110	2	0.57	327391380	16892	32.85	19330	19550	19050	25200	13600	19420	19381.44	0.96	1049	20006	19712	19556	19262	19106	19635	19185	61	5780	500	13590	10	1	12130568	2369	-25.10	3.24	12	0.14	-778.00	6033.00	49350	20230906	-60.43	18010	20240704	8.44	35900	-45.60	20240108	18010	8.44	20240704	49350	-60.43	20230906	18010	8.44	20240704	1.03	N	304100	500	60 억	116829	N	N	0	N	N
112	20240712	101121	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	19500	80	2	0.41	217542640	11259	21.89	19330	19550	19050	25200	13600	19420	19321.66	0.96	785	20006	19712	19556	19262	19106	19635	19185	61	5780	500	13590	10	1	12130568	2365	-25.06	3.23	12	0.09	-778.00	6033.00	49350	20230906	-60.49	18010	20240704	8.27	35900	-45.68	20240108	18010	8.27	20240704	49350	-60.49	20230906	18010	8.27	20240704	1.03	N	304100	500	60 억	116829	N	N	0	N	N
113	20240712	091117	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	19250	-170	5	-0.88	43468490	2266	4.41	19330	19350	19050	25200	13600	19420	19182.81	0.96	176	20006	19712	19556	19262	19106	19635	19185	61	5780	500	13590	10	1	12130568	2335	-24.74	3.19	12	0.02	-778.00	6033.00	49350	20230906	-60.99	18010	20240704	6.89	35900	-46.38	20240108	18010	6.89	20240704	49350	-60.99	20230906	18010	6.89	20240704	1.03	N	304100	500	60 억	116829	N	N	0	N	N
114	20240711	161112	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	19420	80	2	0.41	999130270	50976	126.82	19500	19850	19400	25100	13540	19340	19600.09	1.00	-4641	19760	19550	19290	19080	18820	19655	19185	61	5760	500	13530	10	1	12130568	2356	-24.96	3.22	12	0.42	-778.00	6033.00	49350	20230906	-60.65	18010	20240704	7.83	35900	-45.91	20240108	18010	7.83	20240704	49350	-60.65	20230906	18010	7.83	20240704	1.01	N	304100	500	60 억	121424	N	N	704	N	N
115	20240711	151119	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	19450	110	2	0.57	931259060	47482	118.13	19500	19850	19420	25100	13540	19340	19612.89	1.00	-3404	19760	19550	19290	19080	18820	19655	19185	61	5760	500	13530	10	1	12130568	2359	-25.00	3.22	12	0.39	-778.00	6033.00	49350	20230906	-60.59	18010	20240704	8.00	35900	-45.82	20240108	18010	8.00	20240704	49350	-60.59	20230906	18010	8.00	20240704	1.01	N	304100	500	60 억	121424	N	N	704	N	N
116	20240711	141120	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	19450	110	2	0.57	858992990	43765	108.88	19500	19850	19450	25100	13540	19340	19627.40	1.00	-3150	19760	19550	19290	19080	18820	19655	19185	61	5760	500	13530	10	1	12130568	2359	-25.00	3.22	12	0.36	-778.00	6033.00	49350	20230906	-60.59	18010	20240704	8.00	35900	-45.82	20240108	18010	8.00	20240704	49350	-60.59	20230906	18010	8.00	20240704	1.01	N	304100	500	60 억	121424	N	N	704	N	N
117	20240711	131118	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	19470	130	2	0.67	809206720	41208	102.52	19500	19850	19450	25100	13540	19340	19637.13	1.00	-2489	19760	19550	19290	19080	18820	19655	19185	61	5760	500	13530	10	1	12130568	2362	-25.03	3.23	12	0.34	-778.00	6033.00	49350	20230906	-60.55	18010	20240704	8.11	35900	-45.77	20240108	18010	8.11	20240704	49350	-60.55	20230906	18010	8.11	20240704	1.01	N	304100	500	60 억	121424	N	N	704	N	N
118	20240711	121116	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	19510	170	2	0.88	701126810	35668	88.74	19500	19850	19450	25100	13540	19340	19657.03	1.00	881	19760	19550	19290	19080	18820	19655	19185	61	5760	500	13530	10	1	12130568	2367	-25.08	3.23	12	0.29	-778.00	6033.00	49350	20230906	-60.47	18010	20240704	8.33	35900	-45.65	20240108	18010	8.33	20240704	49350	-60.47	20230906	18010	8.33	20240704	1.01	N	304100	500	60 억	121424	N	N	704	N	N
119	20240711	111113	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	19620	280	2	1.45	647148360	32909	81.87	19500	19850	19450	25100	13540	19340	19664.78	1.00	1948	19760	19550	19290	19080	18820	19655	19185	61	5760	500	13530	10	1	12130568	2380	-25.22	3.25	12	0.27	-778.00	6033.00	49350	20230906	-60.24	18010	20240704	8.94	35900	-45.35	20240108	18010	8.94	20240704	49350	-60.24	20230906	18010	8.94	20240704	1.01	N	304100	500	60 억	121424	N	N	704	N	N
120	20240711	101116	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	19720	380	2	1.96	511257460	25990	64.66	19500	19850	19450	25100	13540	19340	19671.31	1.00	4035	19760	19550	19290	19080	18820	19655	19185	61	5760	500	13530	10	1	12130568	2392	-25.35	3.27	12	0.21	-778.00	6033.00	49350	20230906	-60.04	18010	20240704	9.49	35900	-45.07	20240108	18010	9.49	20240704	49350	-60.04	20230906	18010	9.49	20240704	1.01	N	304100	500	60 억	121424	N	N	704	N	N
121	20240711	091113	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	19800	460	2	2.38	195343710	9917	24.67	19500	19850	19450	25100	13540	19340	19697.86	1.00	4769	19760	19550	19290	19080	18820	19655	19185	61	5760	500	13530	10	1	12130568	2402	-25.45	3.28	12	0.08	-778.00	6033.00	49350	20230906	-59.88	18010	20240704	9.94	35900	-44.85	20240108	18010	9.94	20240704	49350	-59.88	20230906	18010	9.94	20240704	1.01	N	304100	500	60 억	121424	N	N	704	N	N
122	20240710	161108	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	19340	30	2	0.16	739413940	38437	67.77	19330	19500	19030	25100	13520	19310	19235.18	0.97	3820	19916	19612	19446	19142	18976	19530	19060	61	5790	500	13510	10	1	12130568	2346	-24.86	3.21	12	0.32	-778.00	6033.00	49350	20230906	-60.81	18010	20240704	7.38	35900	-46.13	20240108	18010	7.38	20240704	49350	-60.81	20230906	18010	7.38	20240704	1.03	N	304100	500	60 억	117643	N	N	704	N	N
123	20240710	151113	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	19390	80	2	0.41	677865320	35259	62.17	19330	19500	19030	25100	13520	19310	19225.31	0.97	3870	19916	19612	19446	19142	18976	19530	19060	61	5790	500	13510	10	1	12130568	2352	-24.92	3.21	12	0.29	-778.00	6033.00	49350	20230906	-60.71	18010	20240704	7.66	35900	-45.99	20240108	18010	7.66	20240704	49350	-60.71	20230906	18010	7.66	20240704	1.03	N	304100	500	60 억	117643	N	N	1	N	N
124	20240710	141113	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	19480	170	2	0.88	583163200	30371	53.55	19330	19500	19030	25100	13520	19310	19201.32	0.97	2577	19916	19612	19446	19142	18976	19530	19060	61	5790	500	13510	10	1	12130568	2363	-25.04	3.23	12	0.25	-778.00	6033.00	49350	20230906	-60.53	18010	20240704	8.16	35900	-45.74	20240108	18010	8.16	20240704	49350	-60.53	20230906	18010	8.16	20240704	1.03	N	304100	500	60 억	117643	N	N	1	N	N
125	20240710	131112	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	19260	-50	5	-0.26	476678590	24863	43.84	19330	19500	19030	25100	13520	19310	19172.21	0.97	-274	19916	19612	19446	19142	18976	19530	19060	61	5790	500	13510	10	1	12130568	2336	-24.76	3.19	12	0.20	-778.00	6033.00	49350	20230906	-60.97	18010	20240704	6.94	35900	-46.35	20240108	18010	6.94	20240704	49350	-60.97	20230906	18010	6.94	20240704	1.03	N	304100	500	60 억	117643	N	N	1	N	N
126	20240710	121109	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	19210	-100	5	-0.52	405161200	21145	37.28	19330	19500	19030	25100	13520	19310	19161.09	0.97	-1305	19916	19612	19446	19142	18976	19530	19060	61	5790	500	13510	10	1	12130568	2330	-24.69	3.18	12	0.17	-778.00	6033.00	49350	20230906	-61.07	18010	20240704	6.66	35900	-46.49	20240108	18010	6.66	20240704	49350	-61.07	20230906	18010	6.66	20240704	1.03	N	304100	500	60 억	117643	N	N	1	N	N
127	20240710	111111	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	19220	-90	5	-0.47	364627810	19033	33.56	19330	19500	19030	25100	13520	19310	19157.66	0.97	-998	19916	19612	19446	19142	18976	19530	19060	61	5790	500	13510	10	1	12130568	2331	-24.70	3.19	12	0.16	-778.00	6033.00	49350	20230906	-61.05	18010	20240704	6.72	35900	-46.46	20240108	18010	6.72	20240704	49350	-61.05	20230906	18010	6.72	20240704	1.03	N	304100	500	60 억	117643	N	N	1	N	N
128	20240710	101107	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	19370	60	2	0.31	307002540	16037	28.28	19330	19500	19030	25100	13520	19310	19143.39	0.97	-818	19916	19612	19446	19142	18976	19530	19060	61	5790	500	13510	10	1	12130568	2350	-24.90	3.21	12	0.13	-778.00	6033.00	49350	20230906	-60.75	18010	20240704	7.55	35900	-46.04	20240108	18010	7.55	20240704	49350	-60.75	20230906	18010	7.55	20240704	1.03	N	304100	500	60 억	117643	N	N	1	N	N
129	20240710	091112	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	19100	-210	5	-1.09	96928900	5043	8.89	19330	19500	19100	25100	13520	19310	19220.48	0.97	-3579	19916	19612	19446	19142	18976	19530	19060	61	5790	500	13510	10	1	12130568	2317	-24.55	3.17	12	0.04	-778.00	6033.00	49350	20230906	-61.30	18010	20240704	6.05	35900	-46.80	20240108	18010	6.05	20240704	49350	-61.30	20230906	18010	6.05	20240704	1.03	N	304100	500	60 억	117643	N	N	1	N	N
130	20240709	161105	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	19310	-310	5	-1.58	1092521030	56148	63.12	19570	19750	19280	25500	13740	19620	19457.88	1.04	-9590	20433	20026	19353	18946	18273	20230	19150	61	5880	500	13730	10	1	12130568	2342	-24.82	3.20	12	0.46	-778.00	6033.00	49350	20230906	-60.87	18010	20240704	7.22	35900	-46.21	20240108	18010	7.22	20240704	49350	-60.87	20230906	18010	7.22	20240704	1.04	N	304100	500	60 억	126616	N	N	1	N	N
131	20240709	151111	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	19370	-250	5	-1.27	1030681360	52949	59.53	19570	19750	19280	25500	13740	19620	19465.55	1.04	-7949	20433	20026	19353	18946	18273	20230	19150	61	5880	500	13730	10	1	12130568	2350	-24.90	3.21	12	0.44	-778.00	6033.00	49350	20230906	-60.75	18010	20240704	7.55	35900	-46.04	20240108	18010	7.55	20240704	49350	-60.75	20230906	18010	7.55	20240704	1.04	N	304100	500	60 억	126616	N	N	0	N	N
132	20240709	141111	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	19300	-320	5	-1.63	959177990	49254	55.37	19570	19750	19280	25500	13740	19620	19474.11	1.04	-6853	20433	20026	19353	18946	18273	20230	19150	61	5880	500	13730	10	1	12130568	2341	-24.81	3.20	12	0.41	-778.00	6033.00	49350	20230906	-60.89	18010	20240704	7.16	35900	-46.24	20240108	18010	7.16	20240704	49350	-60.89	20230906	18010	7.16	20240704	1.04	N	304100	500	60 억	126616	N	N	0	N	N
133	20240709	131114	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	19400	-220	5	-1.12	862471780	44249	49.75	19570	19750	19290	25500	13740	19620	19491.33	1.04	-5112	20433	20026	19353	18946	18273	20230	19150	61	5880	500	13730	10	1	12130568	2353	-24.94	3.22	12	0.36	-778.00	6033.00	49350	20230906	-60.69	18010	20240704	7.72	35900	-45.96	20240108	18010	7.72	20240704	49350	-60.69	20230906	18010	7.72	20240704	1.04	N	304100	500	60 억	126616	N	N	0	N	N
134	20240709	121115	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	19410	-210	5	-1.07	812790880	41687	46.87	19570	19750	19290	25500	13740	19620	19497.47	1.04	-4089	20433	20026	19353	18946	18273	20230	19150	61	5880	500	13730	10	1	12130568	2355	-24.95	3.22	12	0.34	-778.00	6033.00	49350	20230906	-60.67	18010	20240704	7.77	35900	-45.93	20240108	18010	7.77	20240704	49350	-60.67	20230906	18010	7.77	20240704	1.04	N	304100	500	60 억	126616	N	N	0	N	N
135	20240709	111115	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	19430	-190	5	-0.97	602955220	30840	34.67	19570	19750	19420	25500	13740	19620	19551.08	1.04	-4311	20433	20026	19353	18946	18273	20230	19150	61	5880	500	13730	10	1	12130568	2357	-24.97	3.22	12	0.25	-778.00	6033.00	49350	20230906	-60.63	18010	20240704	7.88	35900	-45.88	20240108	18010	7.88	20240704	49350	-60.63	20230906	18010	7.88	20240704	1.04	N	304100	500	60 억	126616	N	N	0	N	N
136	20240709	101111	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	19550	-70	5	-0.36	411093830	20990	23.60	19570	19750	19440	25500	13740	19620	19585.22	1.04	-5950	20433	20026	19353	18946	18273	20230	19150	61	5880	500	13730	10	1	12130568	2372	-25.13	3.24	12	0.17	-778.00	6033.00	49350	20230906	-60.39	18010	20240704	8.55	35900	-45.54	20240108	18010	8.55	20240704	49350	-60.39	20230906	18010	8.55	20240704	1.04	N	304100	500	60 억	126616	N	N	0	N	N
137	20240709	091108	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	19590	-30	5	-0.15	109874080	5593	6.29	19570	19750	19560	25500	13740	19620	19644.93	1.04	-2818	20433	20026	19353	18946	18273	20230	19150	61	5880	500	13730	10	1	12130568	2376	-25.18	3.25	12	0.05	-778.00	6033.00	49350	20230906	-60.30	18010	20240704	8.77	35900	-45.43	20240108	18010	8.77	20240704	49350	-60.30	20230906	18010	8.77	20240704	1.04	N	304100	500	60 억	126616	N	N	0	N	N
138	20240708	161102	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	19620	1040	2	5.60	1717445300	88779	155.08	18680	19760	18680	24150	13010	18580	19344.70	0.83	26953	19146	18862	18506	18222	17866	19005	18365	61	5570	500	13000	10	1	12130568	2380	-25.22	3.25	12	0.73	-778.00	6033.00	49350	20230906	-60.24	18010	20240704	8.94	35900	-45.35	20240108	18010	8.94	20240704	49350	-60.24	20230906	18010	8.94	20240704	1.00	N	304100	500	60 억	100273	N	N	22	N	N
139	20240708	151104	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	19610	1030	2	5.54	1655249610	85608	149.54	18680	19760	18680	24150	13010	18580	19335.22	0.83	26067	19146	18862	18506	18222	17866	19005	18365	61	5570	500	13000	10	1	12130568	2379	-25.21	3.25	12	0.71	-778.00	6033.00	49350	20230906	-60.26	18010	20240704	8.88	35900	-45.38	20240108	18010	8.88	20240704	49350	-60.26	20230906	18010	8.88	20240704	1.00	N	304100	500	60 억	100273	N	N	22	N	N
140	20240708	141107	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	19540	960	2	5.17	1308798730	67952	118.70	18680	19550	18680	24150	13010	18580	19260.64	0.83	24114	19146	18862	18506	18222	17866	19005	18365	61	5570	500	13000	10	1	12130568	2370	-25.12	3.24	12	0.56	-778.00	6033.00	49350	20230906	-60.41	18010	20240704	8.50	35900	-45.57	20240108	18010	8.50	20240704	49350	-60.41	20230906	18010	8.50	20240704	1.00	N	304100	500	60 억	100273	N	N	22	N	N
141	20240708	131102	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	19400	820	2	4.41	986022070	51375	89.74	18680	19500	18680	24150	13010	18580	19192.64	0.83	12781	19146	18862	18506	18222	17866	19005	18365	61	5570	500	13000	10	1	12130568	2353	-24.94	3.22	12	0.42	-778.00	6033.00	49350	20230906	-60.69	18010	20240704	7.72	35900	-45.96	20240108	18010	7.72	20240704	49350	-60.69	20230906	18010	7.72	20240704	1.00	N	304100	500	60 억	100273	N	N	22	N	N
142	20240708	121104	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	19400	820	2	4.41	895654850	46717	81.60	18680	19500	18680	24150	13010	18580	19171.93	0.83	13057	19146	18862	18506	18222	17866	19005	18365	61	5570	500	13000	10	1	12130568	2353	-24.94	3.22	12	0.39	-778.00	6033.00	49350	20230906	-60.69	18010	20240704	7.72	35900	-45.96	20240108	18010	7.72	20240704	49350	-60.69	20230906	18010	7.72	20240704	1.00	N	304100	500	60 억	100273	N	N	22	N	N
143	20240708	111101	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	19320	740	2	3.98	772615260	40374	70.52	18680	19500	18680	24150	13010	18580	19136.46	0.83	11769	19146	18862	18506	18222	17866	19005	18365	61	5570	500	13000	10	1	12130568	2344	-24.83	3.20	12	0.33	-778.00	6033.00	49350	20230906	-60.85	18010	20240704	7.27	35900	-46.18	20240108	18010	7.27	20240704	49350	-60.85	20230906	18010	7.27	20240704	1.00	N	304100	500	60 억	100273	N	N	22	N	N
144	20240708	101101	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	19100	520	2	2.80	355340710	18706	32.68	18680	19170	18680	24150	13010	18580	18996.08	0.83	5065	19146	18862	18506	18222	17866	19005	18365	61	5570	500	13000	10	1	12130568	2317	-24.55	3.17	12	0.15	-778.00	6033.00	49350	20230906	-61.30	18010	20240704	6.05	35900	-46.80	20240108	18010	6.05	20240704	49350	-61.30	20230906	18010	6.05	20240704	1.00	N	304100	500	60 억	100273	N	N	22	N	N
145	20240708	091101	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	18840	260	2	1.40	103068880	5438	9.50	18680	19130	18680	24150	13010	18580	18953.45	0.83	-1037	19146	18862	18506	18222	17866	19005	18365	61	5570	500	13000	10	1	12130568	2285	-24.22	3.12	12	0.04	-778.00	6033.00	49350	20230906	-61.82	18010	20240704	4.61	35900	-47.52	20240108	18010	4.61	20240704	49350	-61.82	20230906	18010	4.61	20240704	1.00	N	304100	500	60 억	100273	N	N	22	N	N
146	20240705	161056	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	18580	440	2	2.43	1048573920	56474	53.37	18370	18790	18150	23550	12700	18140	18567.36	0.74	10173	19400	18770	18390	17760	17380	18580	17570	61	5410	500	12690	10	1	12130568	2254	-23.88	3.08	12	0.47	-778.00	6033.00	49350	20230906	-62.35	18010	20240704	3.16	35900	-48.25	20240108	18010	3.16	20240704	49350	-62.35	20230906	18010	3.16	20240704	1.04	N	304100	500	60 억	90115	N	N	22	N	N
147	20240705	151059	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	18550	410	2	2.26	1006203560	54192	51.21	18370	18790	18150	23550	12700	18140	18567.38	0.74	9348	19400	18770	18390	17760	17380	18580	17570	61	5410	500	12690	10	1	12130568	2250	-23.84	3.07	12	0.45	-778.00	6033.00	49350	20230906	-62.41	18010	20240704	3.00	35900	-48.33	20240108	18010	3.00	20240704	49350	-62.41	20230906	18010	3.00	20240704	1.04	N	304100	500	60 억	90115	N	N	3	N	N
148	20240705	141101	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	18500	360	2	1.98	917009750	49375	46.66	18370	18790	18150	23550	12700	18140	18572.35	0.74	7758	19400	18770	18390	17760	17380	18580	17570	61	5410	500	12690	10	1	12130568	2244	-23.78	3.07	12	0.41	-778.00	6033.00	49350	20230906	-62.51	18010	20240704	2.72	35900	-48.47	20240108	18010	2.72	20240704	49350	-62.51	20230906	18010	2.72	20240704	1.04	N	304100	500	60 억	90115	N	N	3	N	N
149	20240705	131059	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	18550	410	2	2.26	799690180	43045	40.68	18370	18790	18150	23550	12700	18140	18578.00	0.74	8711	19400	18770	18390	17760	17380	18580	17570	61	5410	500	12690	10	1	12130568	2250	-23.84	3.07	12	0.35	-778.00	6033.00	49350	20230906	-62.41	18010	20240704	3.00	35900	-48.33	20240108	18010	3.00	20240704	49350	-62.41	20230906	18010	3.00	20240704	1.04	N	304100	500	60 억	90115	N	N	3	N	N
150	20240705	121059	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	18560	420	2	2.32	757587870	40780	38.54	18370	18790	18150	23550	12700	18140	18577.44	0.74	7956	19400	18770	18390	17760	17380	18580	17570	61	5410	500	12690	10	1	12130568	2251	-23.86	3.08	12	0.34	-778.00	6033.00	49350	20230906	-62.39	18010	20240704	3.05	35900	-48.30	20240108	18010	3.05	20240704	49350	-62.39	20230906	18010	3.05	20240704	1.04	N	304100	500	60 억	90115	N	N	3	N	N
151	20240705	111056	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	18570	430	2	2.37	706250510	38018	35.93	18370	18790	18150	23550	12700	18140	18576.74	0.74	6663	19400	18770	18390	17760	17380	18580	17570	61	5410	500	12690	10	1	12130568	2253	-23.87	3.08	12	0.31	-778.00	6033.00	49350	20230906	-62.37	18010	20240704	3.11	35900	-48.27	20240108	18010	3.11	20240704	49350	-62.37	20230906	18010	3.11	20240704	1.04	N	304100	500	60 억	90115	N	N	3	N	N
152	20240705	101056	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	18550	410	2	2.26	594513690	31989	30.23	18370	18790	18150	23550	12700	18140	18584.94	0.74	6645	19400	18770	18390	17760	17380	18580	17570	61	5410	500	12690	10	1	12130568	2250	-23.84	3.07	12	0.26	-778.00	6033.00	49350	20230906	-62.41	18010	20240704	3.00	35900	-48.33	20240108	18010	3.00	20240704	49350	-62.41	20230906	18010	3.00	20240704	1.04	N	304100	500	60 억	90115	N	N	3	N	N
153	20240705	091058	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	18530	390	2	2.15	135423860	7389	6.98	18370	18580	18150	23550	12700	18140	18327.77	0.74	4007	19400	18770	18390	17760	17380	18580	17570	61	5410	500	12690	10	1	12130568	2248	-23.82	3.07	12	0.06	-778.00	6033.00	49350	20230906	-62.45	18010	20240704	2.89	35900	-48.38	20240108	18010	2.89	20240704	49350	-62.45	20230906	18010	2.89	20240704	1.04	N	304100	500	60 억	90115	N	N	3	N	N
154	20240704	161051	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	18140	-780	5	-4.12	1947274820	105455	211.21	18850	19020	18010	24550	13250	18920	18466.82	0.66	4390	19580	19250	19020	18690	18460	19135	18575	61	5630	500	13240	10	1	12130568	2200	-23.32	3.01	12	0.87	-778.00	6033.00	49350	20230906	-63.24	18010	20240704	0.72	35900	-49.47	20240108	18010	0.72	20240704	49350	-63.24	20230906	18010	0.72	20240704	1.02	N	304100	500	60 억	80094	N	N	3	N	N
155	20240704	151056	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	18100	-820	5	-4.33	1744682760	94279	188.83	18850	19020	18010	24550	13250	18920	18505.53	0.66	-445	19580	19250	19020	18690	18460	19135	18575	61	5630	500	13240	10	1	12130568	2196	-23.26	3.00	12	0.78	-778.00	6033.00	49350	20230906	-63.32	18010	20240704	0.50	35900	-49.58	20240108	18010	0.50	20240704	49350	-63.32	20230906	18010	0.50	20240704	1.02	N	304100	500	60 억	80094	N	N	57	N	N
156	20240704	141055	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	18440	-480	5	-2.54	1086253930	58167	116.50	18850	19020	18420	24550	13250	18920	18674.75	0.66	-3892	19580	19250	19020	18690	18460	19135	18575	61	5630	500	13240	10	1	12130568	2237	-23.70	3.06	12	0.48	-778.00	6033.00	49350	20230906	-62.63	18420	20240704	0.11	35900	-48.64	20240108	18420	0.11	20240704	49350	-62.63	20230906	18420	0.11	20240704	1.02	N	304100	500	60 억	80094	N	N	57	N	N
157	20240704	131055	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	18550	-370	5	-1.96	836141180	44635	89.40	18850	19020	18500	24550	13250	18920	18732.86	0.66	-1092	19580	19250	19020	18690	18460	19135	18575	61	5630	500	13240	10	1	12130568	2250	-23.84	3.07	12	0.37	-778.00	6033.00	49350	20230906	-62.41	18500	20240704	0.27	35900	-48.33	20240108	18500	0.27	20240704	49350	-62.41	20230906	18500	0.27	20240704	1.02	N	304100	500	60 억	80094	N	N	57	N	N
158	20240704	121055	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	18510	-410	5	-2.17	736503130	39259	78.63	18850	19020	18500	24550	13250	18920	18760.11	0.66	-1472	19580	19250	19020	18690	18460	19135	18575	61	5630	500	13240	10	1	12130568	2245	-23.79	3.07	12	0.32	-778.00	6033.00	49350	20230906	-62.49	18500	20240704	0.05	35900	-48.44	20240108	18500	0.05	20240704	49350	-62.49	20230906	18500	0.05	20240704	1.02	N	304100	500	60 억	80094	N	N	57	N	N
159	20240704	111053	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	18730	-190	5	-1.00	541941280	28778	57.64	18850	19020	18610	24550	13250	18920	18831.79	0.66	-2330	19580	19250	19020	18690	18460	19135	18575	61	5630	500	13240	10	1	12130568	2272	-24.07	3.10	12	0.24	-778.00	6033.00	49350	20230906	-62.05	18500	20240625	1.24	35900	-47.83	20240108	18500	1.24	20240625	49350	-62.05	20230906	18500	1.24	20240625	1.02	N	304100	500	60 억	80094	N	N	57	N	N
160	20240704	101054	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	18950	30	2	0.16	300200820	15884	31.81	18850	19020	18760	24550	13250	18920	18899.57	0.66	-1395	19580	19250	19020	18690	18460	19135	18575	61	5630	500	13240	10	1	12130568	2299	-24.36	3.14	12	0.13	-778.00	6033.00	49350	20230906	-61.60	18500	20240625	2.43	35900	-47.21	20240108	18500	2.43	20240625	49350	-61.60	20230906	18500	2.43	20240625	1.02	N	304100	500	60 억	80094	N	N	57	N	N
161	20240704	091055	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	18940	20	2	0.11	98615500	5217	10.45	18850	18970	18760	24550	13250	18920	18902.72	0.66	-3301	19580	19250	19020	18690	18460	19135	18575	61	5630	500	13240	10	1	12130568	2298	-24.34	3.14	12	0.04	-778.00	6033.00	49350	20230906	-61.62	18500	20240625	2.38	35900	-47.24	20240108	18500	2.38	20240625	49350	-61.62	20230906	18500	2.38	20240625	1.02	N	304100	500	60 억	80094	N	N	57	N	N
162	20240703	161049	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	18920	20	2	0.11	944809310	49611	91.39	19000	19350	18790	24550	13230	18900	19044.77	0.58	9139	19660	19280	19090	18710	18520	19185	18615	61	5650	500	13230	10	1	12130568	2295	-24.32	3.14	12	0.41	-778.00	6033.00	49350	20230906	-61.66	18500	20240625	2.27	35900	-47.30	20240108	18500	2.27	20240625	49350	-61.66	20230906	18500	2.27	20240625	1.04	N	304100	500	60 억	70956	N	N	57	N	N
163	20240703	151052	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	18900	0	3	0.00	895072190	46978	86.54	19000	19350	18790	24550	13230	18900	19053.01	0.58	9488	19660	19280	19090	18710	18520	19185	18615	61	5650	500	13230	10	1	12130568	2293	-24.29	3.13	12	0.39	-778.00	6033.00	49350	20230906	-61.70	18500	20240625	2.16	35900	-47.35	20240108	18500	2.16	20240625	49350	-61.70	20230906	18500	2.16	20240625	1.04	N	304100	500	60 억	70956	N	N	0	N	N
164	20240703	141053	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	19000	100	2	0.53	785431070	41180	75.86	19000	19350	18790	24550	13230	18900	19073.12	0.58	8485	19660	19280	19090	18710	18520	19185	18615	61	5650	500	13230	10	1	12130568	2305	-24.42	3.15	12	0.34	-778.00	6033.00	49350	20230906	-61.50	18500	20240625	2.70	35900	-47.08	20240108	18500	2.70	20240625	49350	-61.50	20230906	18500	2.70	20240625	1.04	N	304100	500	60 억	70956	N	N	0	N	N
165	20240703	131052	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	19190	290	2	1.53	723710880	37938	69.89	19000	19350	18790	24550	13230	18900	19076.15	0.58	8503	19660	19280	19090	18710	18520	19185	18615	61	5650	500	13230	10	1	12130568	2328	-24.67	3.18	12	0.31	-778.00	6033.00	49350	20230906	-61.11	18500	20240625	3.73	35900	-46.55	20240108	18500	3.73	20240625	49350	-61.11	20230906	18500	3.73	20240625	1.04	N	304100	500	60 억	70956	N	N	0	N	N
166	20240703	121051	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	19200	300	2	1.59	661519190	34695	63.91	19000	19350	18790	24550	13230	18900	19066.70	0.58	7933	19660	19280	19090	18710	18520	19185	18615	61	5650	500	13230	10	1	12130568	2329	-24.68	3.18	12	0.29	-778.00	6033.00	49350	20230906	-61.09	18500	20240625	3.78	35900	-46.52	20240108	18500	3.78	20240625	49350	-61.09	20230906	18500	3.78	20240625	1.04	N	304100	500	60 억	70956	N	N	0	N	N
167	20240703	111053	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	19140	240	2	1.27	492783820	25830	47.58	19000	19350	18790	24550	13230	18900	19077.96	0.58	5321	19660	19280	19090	18710	18520	19185	18615	61	5650	500	13230	10	1	12130568	2322	-24.60	3.17	12	0.21	-778.00	6033.00	49350	20230906	-61.22	18500	20240625	3.46	35900	-46.69	20240108	18500	3.46	20240625	49350	-61.22	20230906	18500	3.46	20240625	1.04	N	304100	500	60 억	70956	N	N	0	N	N
168	20240703	101054	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	19070	170	2	0.90	186365530	9777	18.01	19000	19160	18790	24550	13230	18900	19061.63	0.58	1758	19660	19280	19090	18710	18520	19185	18615	61	5650	500	13230	10	1	12130568	2313	-24.51	3.16	12	0.08	-778.00	6033.00	49350	20230906	-61.36	18500	20240625	3.08	35900	-46.88	20240108	18500	3.08	20240625	49350	-61.36	20230906	18500	3.08	20240625	1.04	N	304100	500	60 억	70956	N	N	0	N	N
169	20240703	091050	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	19030	130	2	0.69	33153400	1751	3.23	19000	19050	18790	24550	13230	18900	18933.98	0.58	295	19660	19280	19090	18710	18520	19185	18615	61	5650	500	13230	10	1	12130568	2308	-24.46	3.15	12	0.01	-778.00	6033.00	49350	20230906	-61.44	18500	20240625	2.86	35900	-46.99	20240108	18500	2.86	20240625	49350	-61.44	20230906	18500	2.86	20240625	1.04	N	304100	500	60 억	70956	N	N	0	N	N
170	20240702	161047	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	18900	-570	5	-2.93	1019584730	53580	115.09	19210	19470	18900	25300	13630	19470	19029.39	0.71	-15657	20103	19786	19413	19096	18723	19945	19255	61	5830	500	13620	10	1	12130568	2293	-24.29	3.13	12	0.44	-778.00	6033.00	49350	20230906	-61.70	18500	20240625	2.16	35900	-47.35	20240108	18500	2.16	20240625	49350	-61.70	20230906	18500	2.16	20240625	1.05	N	304100	500	60 억	86574	N	N	0	N	N
171	20240702	151049	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	18940	-530	5	-2.72	928591450	48769	104.76	19210	19470	18900	25300	13630	19470	19040.61	0.71	-15358	20103	19786	19413	19096	18723	19945	19255	61	5830	500	13620	10	1	12130568	2298	-24.34	3.14	12	0.40	-778.00	6033.00	49350	20230906	-61.62	18500	20240625	2.38	35900	-47.24	20240108	18500	2.38	20240625	49350	-61.62	20230906	18500	2.38	20240625	1.05	N	304100	500	60 억	86574	N	N	0	N	N
172	20240702	141050	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	18960	-510	5	-2.62	792782170	41598	89.35	19210	19470	18950	25300	13630	19470	19058.18	0.71	-14690	20103	19786	19413	19096	18723	19945	19255	61	5830	500	13620	10	1	12130568	2300	-24.37	3.14	12	0.34	-778.00	6033.00	49350	20230906	-61.58	18500	20240625	2.49	35900	-47.19	20240108	18500	2.49	20240625	49350	-61.58	20230906	18500	2.49	20240625	1.05	N	304100	500	60 억	86574	N	N	0	N	N
173	20240702	131049	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	18980	-490	5	-2.52	724153230	37979	81.58	19210	19470	18980	25300	13630	19470	19067.20	0.71	-14549	20103	19786	19413	19096	18723	19945	19255	61	5830	500	13620	10	1	12130568	2302	-24.40	3.15	12	0.31	-778.00	6033.00	49350	20230906	-61.54	18500	20240625	2.59	35900	-47.13	20240108	18500	2.59	20240625	49350	-61.54	20230906	18500	2.59	20240625	1.05	N	304100	500	60 억	86574	N	N	0	N	N
174	20240702	121050	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	19030	-440	5	-2.26	605072150	31712	68.12	19210	19470	18980	25300	13630	19470	19080.23	0.71	-14267	20103	19786	19413	19096	18723	19945	19255	61	5830	500	13620	10	1	12130568	2308	-24.46	3.15	12	0.26	-778.00	6033.00	49350	20230906	-61.44	18500	20240625	2.86	35900	-46.99	20240108	18500	2.86	20240625	49350	-61.44	20230906	18500	2.86	20240625	1.05	N	304100	500	60 억	86574	N	N	0	N	N
175	20240702	111049	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	19000	-470	5	-2.41	505346770	26466	56.85	19210	19470	18980	25300	13630	19470	19094.19	0.71	-13789	20103	19786	19413	19096	18723	19945	19255	61	5830	500	13620	10	1	12130568	2305	-24.42	3.15	12	0.22	-778.00	6033.00	49350	20230906	-61.50	18500	20240625	2.70	35900	-47.08	20240108	18500	2.70	20240625	49350	-61.50	20230906	18500	2.70	20240625	1.05	N	304100	500	60 억	86574	N	N	0	N	N
176	20240702	101049	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	19000	-470	5	-2.41	398191010	20831	44.74	19210	19470	18980	25300	13630	19470	19115.31	0.71	-13823	20103	19786	19413	19096	18723	19945	19255	61	5830	500	13620	10	1	12130568	2305	-24.42	3.15	12	0.17	-778.00	6033.00	49350	20230906	-61.50	18500	20240625	2.70	35900	-47.08	20240108	18500	2.70	20240625	49350	-61.50	20230906	18500	2.70	20240625	1.05	N	304100	500	60 억	86574	N	N	0	N	N
177	20240702	091050	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	19180	-290	5	-1.49	71328070	3711	7.97	19210	19470	19170	25300	13630	19470	19220.71	0.71	-2092	20103	19786	19413	19096	18723	19945	19255	61	5830	500	13620	10	1	12130568	2327	-24.65	3.18	12	0.03	-778.00	6033.00	49350	20230906	-61.13	18500	20240625	3.68	35900	-46.57	20240108	18500	3.68	20240625	49350	-61.13	20230906	18500	3.68	20240625	1.05	N	304100	500	60 억	86574	N	N	0	N	N
178	20240701	161044	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	19470	260	2	1.35	889194910	45765	89.23	19140	19730	19040	24950	13450	19210	19429.54	0.69	2343	19610	19410	19100	18900	18590	19510	19000	61	5740	500	13440	10	1	12130568	2362	-25.03	3.23	12	0.38	-778.00	6033.00	49350	20230906	-60.55	18500	20240625	5.24	35900	-45.77	20240108	18500	5.24	20240625	49350	-60.55	20230906	18500	5.24	20240625	1.06	N	304100	500	60 억	83816	N	N	0	N	N
179	20240701	151048	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	19480	270	2	1.41	848056660	43652	85.11	19140	19730	19040	24950	13450	19210	19427.67	0.69	2807	19610	19410	19100	18900	18590	19510	19000	61	5740	500	13440	10	1	12130568	2363	-25.04	3.23	12	0.36	-778.00	6033.00	49350	20230906	-60.53	18500	20240625	5.30	35900	-45.74	20240108	18500	5.30	20240625	49350	-60.53	20230906	18500	5.30	20240625	1.06	N	304100	500	60 억	83816	N	N	0	N	N
180	20240701	141046	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	19530	320	2	1.67	784179910	40375	78.72	19140	19730	19040	24950	13450	19210	19422.41	0.69	3345	19610	19410	19100	18900	18590	19510	19000	61	5740	500	13440	10	1	12130568	2369	-25.10	3.24	12	0.33	-778.00	6033.00	49350	20230906	-60.43	18500	20240625	5.57	35900	-45.60	20240108	18500	5.57	20240625	49350	-60.43	20230906	18500	5.57	20240625	1.06	N	304100	500	60 억	83816	N	N	0	N	N
181	20240701	131046	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	19560	350	2	1.82	719058880	37041	72.22	19140	19730	19040	24950	13450	19210	19412.51	0.69	3551	19610	19410	19100	18900	18590	19510	19000	61	5740	500	13440	10	1	12130568	2373	-25.14	3.24	12	0.31	-778.00	6033.00	49350	20230906	-60.36	18500	20240625	5.73	35900	-45.52	20240108	18500	5.73	20240625	49350	-60.36	20230906	18500	5.73	20240625	1.06	N	304100	500	60 억	83816	N	N	0	N	N
182	20240701	121046	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	19500	290	2	1.51	666618270	34351	66.97	19140	19730	19040	24950	13450	19210	19406.08	0.69	3922	19610	19410	19100	18900	18590	19510	19000	61	5740	500	13440	10	1	12130568	2365	-25.06	3.23	12	0.28	-778.00	6033.00	49350	20230906	-60.49	18500	20240625	5.41	35900	-45.68	20240108	18500	5.41	20240625	49350	-60.49	20230906	18500	5.41	20240625	1.06	N	304100	500	60 억	83816	N	N	0	N	N
183	20240701	111043	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	19540	330	2	1.72	613613040	31635	61.68	19140	19730	19040	24950	13450	19210	19396.65	0.69	4138	19610	19410	19100	18900	18590	19510	19000	61	5740	500	13440	10	1	12130568	2370	-25.12	3.24	12	0.26	-778.00	6033.00	49350	20230906	-60.41	18500	20240625	5.62	35900	-45.57	20240108	18500	5.62	20240625	49350	-60.41	20230906	18500	5.62	20240625	1.06	N	304100	500	60 억	83816	N	N	0	N	N
184	20240701	101042	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	19680	470	2	2.45	435267430	22516	43.90	19140	19730	19040	24950	13450	19210	19331.47	0.69	7863	19610	19410	19100	18900	18590	19510	19000	61	5740	500	13440	10	1	12130568	2387	-25.30	3.26	12	0.19	-778.00	6033.00	49350	20230906	-60.12	18500	20240625	6.38	35900	-45.18	20240108	18500	6.38	20240625	49350	-60.12	20230906	18500	6.38	20240625	1.06	N	304100	500	60 억	83816	N	N	0	N	N
185	20240701	091040	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	19150	-60	5	-0.31	44292640	2317	4.52	19140	19210	19040	24950	13450	19210	19116.37	0.69	-1039	19610	19410	19100	18900	18590	19510	19000	61	5740	500	13440	10	1	12130568	2323	-24.61	3.17	12	0.02	-778.00	6033.00	49350	20230906	-61.20	18500	20240625	3.51	35900	-46.66	20240108	18500	3.51	20240625	49350	-61.20	20230906	18500	3.51	20240625	1.06	N	304100	500	60 억	83816	N	N	0	N	N

82 KiB Raw Blame History

82 KiB

Raw Blame History