KissMeData/279600/price/prices-20240701.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

80 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	161116	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11430	-90	5	-0.78	21820520	1903	174.11	11520	11560	11390	14970	8070	11520	11466.38	0.84	-206	11573	11546	11493	11466	11413	11560	11480	23	3450	500	7140	10	1	4684781	535	-9.80	5.00	12	0.04	-1166.00	2287.00	22400	20240111	-48.97	10000	20230810	14.30	22400	-48.97	20240111	11110	2.88	20240312	22400	-48.97	20240111	10000	14.30	20230810	0.22	N	279600	500	23 억	39159	N	N	N	N
3	20240731	151132	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11430	-90	5	-0.78	20826110	1816	166.15	11520	11560	11390	14970	8070	11520	11468.12	0.84	-206	11573	11546	11493	11466	11413	11560	11480	23	3450	500	7140	10	1	4684781	535	-9.80	5.00	12	0.04	-1166.00	2287.00	22400	20240111	-48.97	10000	20230810	14.30	22400	-48.97	20240111	11110	2.88	20240312	22400	-48.97	20240111	10000	14.30	20230810	0.22	N	279600	500	23 억	39159	N	N	N	N
4	20240731	141131	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11400	-120	5	-1.04	18557590	1617	147.94	11520	11560	11400	14970	8070	11520	11476.56	0.84	-181	11573	11546	11493	11466	11413	11560	11480	23	3450	500	7140	10	1	4684781	534	-9.78	4.98	12	0.03	-1166.00	2287.00	22400	20240111	-49.11	10000	20230810	14.00	22400	-49.11	20240111	11110	2.61	20240312	22400	-49.11	20240111	10000	14.00	20230810	0.22	N	279600	500	23 억	39159	N	N	N	N
5	20240731	131128	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11540	20	2	0.17	3224040	280	25.62	11520	11560	11500	14970	8070	11520	11514.43	0.84	-153	11573	11546	11493	11466	11413	11560	11480	23	3450	500	7140	10	1	4684781	541	-9.90	5.05	12	0.01	-1166.00	2287.00	22400	20240111	-48.48	10000	20230810	15.40	22400	-48.48	20240111	11110	3.87	20240312	22400	-48.48	20240111	10000	15.40	20230810	0.22	N	279600	500	23 억	39159	N	N	N	N
6	20240731	121126	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11540	20	2	0.17	3108640	270	24.70	11520	11560	11500	14970	8070	11520	11513.48	0.84	-153	11573	11546	11493	11466	11413	11560	11480	23	3450	500	7140	10	1	4684781	541	-9.90	5.05	12	0.01	-1166.00	2287.00	22400	20240111	-48.48	10000	20230810	15.40	22400	-48.48	20240111	11110	3.87	20240312	22400	-48.48	20240111	10000	15.40	20230810	0.22	N	279600	500	23 억	39159	N	N	N	N
7	20240731	111130	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11540	20	2	0.17	3108640	270	24.70	11520	11560	11500	14970	8070	11520	11513.48	0.84	-153	11573	11546	11493	11466	11413	11560	11480	23	3450	500	7140	10	1	4684781	541	-9.90	5.05	12	0.01	-1166.00	2287.00	22400	20240111	-48.48	10000	20230810	15.40	22400	-48.48	20240111	11110	3.87	20240312	22400	-48.48	20240111	10000	15.40	20230810	0.22	N	279600	500	23 억	39159	N	N	N	N
8	20240731	101124	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11520	0	3	0.00	1935560	168	15.37	11520	11560	11520	14970	8070	11520	11521.19	0.84	-151	11573	11546	11493	11466	11413	11560	11480	23	3450	500	7140	10	1	4684781	540	-9.88	5.04	12	0.00	-1166.00	2287.00	22400	20240111	-48.57	10000	20230810	15.20	22400	-48.57	20240111	11110	3.69	20240312	22400	-48.57	20240111	10000	15.20	20230810	0.22	N	279600	500	23 억	39159	N	N	N	N
9	20240731	091126	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11520	0	3	0.00	0	0	0.00	0	0	0	14970	8070	11520	0.00	0.84	0	11573	11546	11493	11466	11413	11560	11480	23	3450	500	7140	10	1	4684781	540	-9.88	5.04	12	0.00	-1166.00	2287.00	22400	20240111	-48.57	10000	20230810	15.20	22400	-48.57	20240111	11110	3.69	20240312	22400	-48.57	20240111	10000	15.20	20230810	0.22	N	279600	500	23 억	39159	N	N	N	N
10	20240730	161056	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11520	-80	5	-0.69	12549080	1093	60.93	11520	11520	11440	15080	8120	11600	11481.32	0.85	-621	11680	11640	11570	11530	11460	11660	11550	23	3480	500	7190	10	1	4684781	540	-9.88	5.04	12	0.02	-1166.00	2287.00	22400	20240111	-48.57	10000	20230810	15.20	22400	-48.57	20240111	11110	3.69	20240312	22400	-48.57	20240111	10000	15.20	20230810	0.22	N	279600	500	23 억	39780	N	N	N	N
11	20240730	151120	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11520	-80	5	-0.69	12549080	1093	60.93	11520	11520	11440	15080	8120	11600	11481.32	0.85	-621	11680	11640	11570	11530	11460	11660	11550	23	3480	500	7190	10	1	4684781	540	-9.88	5.04	12	0.02	-1166.00	2287.00	22400	20240111	-48.57	10000	20230810	15.20	22400	-48.57	20240111	11110	3.69	20240312	22400	-48.57	20240111	10000	15.20	20230810	0.22	N	279600	500	23 억	39780	N	N	N	N
12	20240730	141106	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11500	-100	5	-0.86	6316120	551	30.71	11520	11520	11440	15080	8120	11600	11463.01	0.85	-146	11680	11640	11570	11530	11460	11660	11550	23	3480	500	7190	10	1	4684781	539	-9.86	5.03	12	0.01	-1166.00	2287.00	22400	20240111	-48.66	10000	20230810	15.00	22400	-48.66	20240111	11110	3.51	20240312	22400	-48.66	20240111	10000	15.00	20230810	0.22	N	279600	500	23 억	39780	N	N	N	N
13	20240730	131111	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11500	-100	5	-0.86	6143620	536	29.88	11520	11520	11440	15080	8120	11600	11461.98	0.85	-146	11680	11640	11570	11530	11460	11660	11550	23	3480	500	7190	10	1	4684781	539	-9.86	5.03	12	0.01	-1166.00	2287.00	22400	20240111	-48.66	10000	20230810	15.00	22400	-48.66	20240111	11110	3.51	20240312	22400	-48.66	20240111	10000	15.00	20230810	0.22	N	279600	500	23 억	39780	N	N	N	N
14	20240730	121102	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11500	-100	5	-0.86	5419510	473	26.37	11520	11520	11440	15080	8120	11600	11457.74	0.85	-112	11680	11640	11570	11530	11460	11660	11550	23	3480	500	7190	10	1	4684781	539	-9.86	5.03	12	0.01	-1166.00	2287.00	22400	20240111	-48.66	10000	20230810	15.00	22400	-48.66	20240111	11110	3.51	20240312	22400	-48.66	20240111	10000	15.00	20230810	0.22	N	279600	500	23 억	39780	N	N	N	N
15	20240730	111107	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11450	-150	5	-1.29	5408010	472	26.31	11520	11520	11440	15080	8120	11600	11457.65	0.85	-112	11680	11640	11570	11530	11460	11660	11550	23	3480	500	7190	10	1	4684781	536	-9.82	5.01	12	0.01	-1166.00	2287.00	22400	20240111	-48.88	10000	20230810	14.50	22400	-48.88	20240111	11110	3.06	20240312	22400	-48.88	20240111	10000	14.50	20230810	0.22	N	279600	500	23 억	39780	N	N	N	N
16	20240730	101118	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11450	-150	5	-1.29	2626020	229	12.76	11520	11520	11450	15080	8120	11600	11467.34	0.85	-71	11680	11640	11570	11530	11460	11660	11550	23	3480	500	7190	10	1	4684781	536	-9.82	5.01	12	0.00	-1166.00	2287.00	22400	20240111	-48.88	10000	20230810	14.50	22400	-48.88	20240111	11110	3.06	20240312	22400	-48.88	20240111	10000	14.50	20230810	0.22	N	279600	500	23 억	39780	N	N	N	N
17	20240730	091122	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11520	-80	5	-0.69	322560	28	1.56	11520	11520	11520	15080	8120	11600	11520.00	0.85	0	11680	11640	11570	11530	11460	11660	11550	23	3480	500	7190	10	1	4684781	540	-9.88	5.04	12	0.00	-1166.00	2287.00	22400	20240111	-48.57	10000	20230810	15.20	22400	-48.57	20240111	11110	3.69	20240312	22400	-48.57	20240111	10000	15.20	20230810	0.22	N	279600	500	23 억	39780	N	N	N	N
18	20240729	161056	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11600	10	2	0.09	20673620	1794	86.08	11550	11610	11500	15060	8120	11590	11522.55	0.85	-130	11756	11672	11586	11502	11416	11630	11460	23	3470	500	7180	10	1	4684781	543	-9.95	5.07	12	0.04	-1166.00	2287.00	22400	20240111	-48.21	10000	20230810	16.00	22400	-48.21	20240111	11110	4.41	20240312	22400	-48.21	20240111	10000	16.00	20230810	0.22	N	279600	500	23 억	39910	N	N	N	N
19	20240729	151112	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11500	-90	5	-0.78	20325620	1764	84.64	11550	11610	11500	15060	8120	11590	11522.46	0.85	-130	11756	11672	11586	11502	11416	11630	11460	23	3470	500	7180	10	1	4684781	539	-9.86	5.03	12	0.04	-1166.00	2287.00	22400	20240111	-48.66	10000	20230810	15.00	22400	-48.66	20240111	11110	3.51	20240312	22400	-48.66	20240111	10000	15.00	20230810	0.22	N	279600	500	23 억	39910	N	N	N	N
20	20240729	141120	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11570	-20	5	-0.17	14561310	1263	60.60	11550	11610	11500	15060	8120	11590	11529.14	0.85	-130	11756	11672	11586	11502	11416	11630	11460	23	3470	500	7180	10	1	4684781	542	-9.92	5.06	12	0.03	-1166.00	2287.00	22400	20240111	-48.35	10000	20230810	15.70	22400	-48.35	20240111	11110	4.14	20240312	22400	-48.35	20240111	10000	15.70	20230810	0.22	N	279600	500	23 억	39910	N	N	N	N
21	20240729	131116	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11570	-20	5	-0.17	14561310	1263	60.60	11550	11610	11500	15060	8120	11590	11529.14	0.85	-130	11756	11672	11586	11502	11416	11630	11460	23	3470	500	7180	10	1	4684781	542	-9.92	5.06	12	0.03	-1166.00	2287.00	22400	20240111	-48.35	10000	20230810	15.70	22400	-48.35	20240111	11110	4.14	20240312	22400	-48.35	20240111	10000	15.70	20230810	0.22	N	279600	500	23 억	39910	N	N	N	N
22	20240729	121116	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11530	-60	5	-0.52	11201450	973	46.69	11550	11570	11500	15060	8120	11590	11512.28	0.85	-87	11756	11672	11586	11502	11416	11630	11460	23	3470	500	7180	10	1	4684781	540	-9.89	5.04	12	0.02	-1166.00	2287.00	22400	20240111	-48.53	10000	20230810	15.30	22400	-48.53	20240111	11110	3.78	20240312	22400	-48.53	20240111	10000	15.30	20230810	0.22	N	279600	500	23 억	39910	N	N	N	N
23	20240729	111104	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11530	-60	5	-0.52	11201450	973	46.69	11550	11570	11500	15060	8120	11590	11512.28	0.85	-87	11756	11672	11586	11502	11416	11630	11460	23	3470	500	7180	10	1	4684781	540	-9.89	5.04	12	0.02	-1166.00	2287.00	22400	20240111	-48.53	10000	20230810	15.30	22400	-48.53	20240111	11110	3.78	20240312	22400	-48.53	20240111	10000	15.30	20230810	0.22	N	279600	500	23 억	39910	N	N	N	N
24	20240729	101102	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11520	-70	5	-0.60	11178400	971	46.59	11550	11570	11500	15060	8120	11590	11512.26	0.85	-86	11756	11672	11586	11502	11416	11630	11460	23	3470	500	7180	10	1	4684781	540	-9.88	5.04	12	0.02	-1166.00	2287.00	22400	20240111	-48.57	10000	20230810	15.20	22400	-48.57	20240111	11110	3.69	20240312	22400	-48.57	20240111	10000	15.20	20230810	0.22	N	279600	500	23 억	39910	N	N	N	N
25	20240729	091100	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11500	-90	5	-0.78	5417600	471	22.60	11550	11550	11500	15060	8120	11590	11502.34	0.85	9	11756	11672	11586	11502	11416	11630	11460	23	3470	500	7180	10	1	4684781	539	-9.86	5.03	12	0.01	-1166.00	2287.00	22400	20240111	-48.66	10000	20230810	15.00	22400	-48.66	20240111	11110	3.51	20240312	22400	-48.66	20240111	10000	15.00	20230810	0.22	N	279600	500	23 억	39910	N	N	N	N
26	20240726	161044	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11590	-80	5	-0.69	24083260	2084	122.44	11670	11670	11500	15170	8170	11670	11556.27	0.85	-120	12043	11856	11713	11526	11383	11785	11455	23	3500	500	7230	10	1	4684781	543	-9.94	5.07	12	0.04	-1166.00	2287.00	22400	20240111	-48.26	10000	20230810	15.90	22400	-48.26	20240111	11110	4.32	20240312	22400	-48.26	20240111	10000	15.90	20230810	0.26	N	279600	500	23 억	40030	N	N	N	N
27	20240726	151056	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11520	-150	5	-1.29	12472570	1081	63.51	11670	11670	11500	15170	8170	11670	11537.99	0.85	-69	12043	11856	11713	11526	11383	11785	11455	23	3500	500	7230	10	1	4684781	540	-9.88	5.04	12	0.02	-1166.00	2287.00	22400	20240111	-48.57	10000	20230810	15.20	22400	-48.57	20240111	11110	3.69	20240312	22400	-48.57	20240111	10000	15.20	20230810	0.26	N	279600	500	23 억	40030	N	N	N	N
28	20240726	141057	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11510	-160	5	-1.37	11401960	988	58.05	11670	11670	11500	15170	8170	11670	11540.45	0.85	-10	12043	11856	11713	11526	11383	11785	11455	23	3500	500	7230	10	1	4684781	539	-9.87	5.03	12	0.02	-1166.00	2287.00	22400	20240111	-48.62	10000	20230810	15.10	22400	-48.62	20240111	11110	3.60	20240312	22400	-48.62	20240111	10000	15.10	20230810	0.26	N	279600	500	23 억	40030	N	N	N	N
29	20240726	131057	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11510	-160	5	-1.37	8881870	769	45.18	11670	11670	11500	15170	8170	11670	11549.90	0.85	21	12043	11856	11713	11526	11383	11785	11455	23	3500	500	7230	10	1	4684781	539	-9.87	5.03	12	0.02	-1166.00	2287.00	22400	20240111	-48.62	10000	20230810	15.10	22400	-48.62	20240111	11110	3.60	20240312	22400	-48.62	20240111	10000	15.10	20230810	0.26	N	279600	500	23 억	40030	N	N	N	N
30	20240726	121101	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11570	-100	5	-0.86	3690810	318	18.68	11670	11670	11500	15170	8170	11670	11606.32	0.85	31	12043	11856	11713	11526	11383	11785	11455	23	3500	500	7230	10	1	4684781	542	-9.92	5.06	12	0.01	-1166.00	2287.00	22400	20240111	-48.35	10000	20230810	15.70	22400	-48.35	20240111	11110	4.14	20240312	22400	-48.35	20240111	10000	15.70	20230810	0.26	N	279600	500	23 억	40030	N	N	N	N
31	20240726	111102	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11500	-170	5	-1.46	3644510	314	18.45	11670	11670	11500	15170	8170	11670	11606.72	0.85	35	12043	11856	11713	11526	11383	11785	11455	23	3500	500	7230	10	1	4684781	539	-9.86	5.03	12	0.01	-1166.00	2287.00	22400	20240111	-48.66	10000	20230810	15.00	22400	-48.66	20240111	11110	3.51	20240312	22400	-48.66	20240111	10000	15.00	20230810	0.26	N	279600	500	23 억	40030	N	N	N	N
32	20240726	101054	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11620	-50	5	-0.43	1598330	137	8.05	11670	11670	11620	15170	8170	11670	11666.64	0.85	35	12043	11856	11713	11526	11383	11785	11455	23	3500	500	7230	10	1	4684781	544	-9.97	5.08	12	0.00	-1166.00	2287.00	22400	20240111	-48.12	10000	20230810	16.20	22400	-48.12	20240111	11110	4.59	20240312	22400	-48.12	20240111	10000	16.20	20230810	0.26	N	279600	500	23 억	40030	N	N	N	N
33	20240726	091054	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11660	-10	5	-0.09	1411970	121	7.11	11670	11670	11660	15170	8170	11670	11669.17	0.85	45	12043	11856	11713	11526	11383	11785	11455	23	3500	500	7230	10	1	4684781	546	-10.00	5.10	12	0.00	-1166.00	2287.00	22400	20240111	-47.95	10000	20230810	16.60	22400	-47.95	20240111	11110	4.95	20240312	22400	-47.95	20240111	10000	16.60	20230810	0.26	N	279600	500	23 억	40030	N	N	N	N
34	20240725	161052	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11670	-130	5	-1.10	19828090	1692	30.29	11860	11900	11570	15340	8260	11800	11718.73	0.86	-473	12060	11930	11740	11610	11420	11995	11675	23	3540	500	7310	10	1	4684781	547	-10.01	5.10	12	0.04	-1166.00	2287.00	22400	20240111	-47.90	10000	20230810	16.70	22400	-47.90	20240111	11110	5.04	20240312	22400	-47.90	20240111	10000	16.70	20230810	0.26	N	279600	500	23 억	40503	N	N	N	N
35	20240725	151104	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11720	-80	5	-0.68	16705100	1425	25.51	11860	11900	11570	15340	8260	11800	11722.88	0.86	-450	12060	11930	11740	11610	11420	11995	11675	23	3540	500	7310	10	1	4684781	549	-10.05	5.12	12	0.03	-1166.00	2287.00	22400	20240111	-47.68	10000	20230810	17.20	22400	-47.68	20240111	11110	5.49	20240312	22400	-47.68	20240111	10000	17.20	20230810	0.26	N	279600	500	23 억	40503	N	N	N	N
36	20240725	141100	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11770	-30	5	-0.25	13182170	1127	20.18	11860	11870	11570	15340	8260	11800	11696.69	0.86	-328	12060	11930	11740	11610	11420	11995	11675	23	3540	500	7310	10	1	4684781	551	-10.09	5.15	12	0.02	-1166.00	2287.00	22400	20240111	-47.46	10000	20230810	17.70	22400	-47.46	20240111	11110	5.94	20240312	22400	-47.46	20240111	10000	17.70	20230810	0.26	N	279600	500	23 억	40503	N	N	N	N
37	20240725	131053	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11670	-130	5	-1.10	12842180	1098	19.66	11860	11870	11570	15340	8260	11800	11695.97	0.86	-328	12060	11930	11740	11610	11420	11995	11675	23	3540	500	7310	10	1	4684781	547	-10.01	5.10	12	0.02	-1166.00	2287.00	22400	20240111	-47.90	10000	20230810	16.70	22400	-47.90	20240111	11110	5.04	20240312	22400	-47.90	20240111	10000	16.70	20230810	0.26	N	279600	500	23 억	40503	N	N	N	N
38	20240725	121059	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11720	-80	5	-0.68	12317130	1053	18.85	11860	11870	11570	15340	8260	11800	11697.18	0.86	-307	12060	11930	11740	11610	11420	11995	11675	23	3540	500	7310	10	1	4684781	549	-10.05	5.12	12	0.02	-1166.00	2287.00	22400	20240111	-47.68	10000	20230810	17.20	22400	-47.68	20240111	11110	5.49	20240312	22400	-47.68	20240111	10000	17.20	20230810	0.26	N	279600	500	23 억	40503	N	N	N	N
39	20240725	111056	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11700	-100	5	-0.85	6143250	522	9.34	11860	11870	11670	15340	8260	11800	11768.68	0.86	-307	12060	11930	11740	11610	11420	11995	11675	23	3540	500	7310	10	1	4684781	548	-10.03	5.12	12	0.01	-1166.00	2287.00	22400	20240111	-47.77	10000	20230810	17.00	22400	-47.77	20240111	11110	5.31	20240312	22400	-47.77	20240111	10000	17.00	20230810	0.26	N	279600	500	23 억	40503	N	N	N	N
40	20240725	101049	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11720	-80	5	-0.68	3732430	316	5.66	11860	11870	11720	15340	8260	11800	11811.49	0.86	-276	12060	11930	11740	11610	11420	11995	11675	23	3540	500	7310	10	1	4684781	549	-10.05	5.12	12	0.01	-1166.00	2287.00	22400	20240111	-47.68	10000	20230810	17.20	22400	-47.68	20240111	11110	5.49	20240312	22400	-47.68	20240111	10000	17.20	20230810	0.26	N	279600	500	23 억	40503	N	N	N	N
41	20240725	091045	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11810	10	2	0.08	1204720	102	1.83	11860	11860	11810	15340	8260	11800	11810.98	0.86	-102	12060	11930	11740	11610	11420	11995	11675	23	3540	500	7310	10	1	4684781	553	-10.13	5.16	12	0.00	-1166.00	2287.00	22400	20240111	-47.28	10000	20230810	18.10	22400	-47.28	20240111	11110	6.30	20240312	22400	-47.28	20240111	10000	18.10	20230810	0.26	N	279600	500	23 억	40503	N	N	N	N
42	20240724	161044	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11800	250	2	2.16	65171720	5586	157.31	11550	11870	11550	15010	8090	11550	11666.97	0.83	1608	11836	11692	11426	11282	11016	11765	11355	23	3460	500	7160	10	1	4684781	553	-10.12	5.16	12	0.12	-1166.00	2287.00	22400	20240111	-47.32	10000	20230810	18.00	22400	-47.32	20240111	11110	6.21	20240312	22400	-47.32	20240111	10000	18.00	20230810	0.26	N	279600	500	23 억	38895	N	N	N	N
43	20240724	151101	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11870	320	2	2.77	61099370	5241	147.59	11550	11870	11550	15010	8090	11550	11657.96	0.83	1644	11836	11692	11426	11282	11016	11765	11355	23	3460	500	7160	10	1	4684781	556	-10.18	5.19	12	0.11	-1166.00	2287.00	22400	20240111	-47.01	10000	20230810	18.70	22400	-47.01	20240111	11110	6.84	20240312	22400	-47.01	20240111	10000	18.70	20230810	0.26	N	279600	500	23 억	38895	N	N	N	N
44	20240724	141055	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11710	160	2	1.39	55811940	4791	134.92	11550	11740	11550	15010	8090	11550	11649.33	0.83	1590	11836	11692	11426	11282	11016	11765	11355	23	3460	500	7160	10	1	4684781	549	-10.04	5.12	12	0.10	-1166.00	2287.00	22400	20240111	-47.72	10000	20230810	17.10	22400	-47.72	20240111	11110	5.40	20240312	22400	-47.72	20240111	10000	17.10	20230810	0.26	N	279600	500	23 억	38895	N	N	N	N
45	20240724	131100	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11610	60	2	0.52	52012760	4466	125.77	11550	11740	11550	15010	8090	11550	11646.39	0.83	1746	11836	11692	11426	11282	11016	11765	11355	23	3460	500	7160	10	1	4684781	544	-9.96	5.08	12	0.10	-1166.00	2287.00	22400	20240111	-48.17	10000	20230810	16.10	22400	-48.17	20240111	11110	4.50	20240312	22400	-48.17	20240111	10000	16.10	20230810	0.26	N	279600	500	23 억	38895	N	N	N	N
46	20240724	121058	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11730	180	2	1.56	22521930	1924	54.18	11550	11740	11550	15010	8090	11550	11705.78	0.83	330	11836	11692	11426	11282	11016	11765	11355	23	3460	500	7160	10	1	4684781	550	-10.06	5.13	12	0.04	-1166.00	2287.00	22400	20240111	-47.63	10000	20230810	17.30	22400	-47.63	20240111	11110	5.58	20240312	22400	-47.63	20240111	10000	17.30	20230810	0.26	N	279600	500	23 억	38895	N	N	N	N
47	20240724	111055	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11730	180	2	1.56	11759340	1007	28.36	11550	11740	11550	15010	8090	11550	11677.60	0.83	12	11836	11692	11426	11282	11016	11765	11355	23	3460	500	7160	10	1	4684781	550	-10.06	5.13	12	0.02	-1166.00	2287.00	22400	20240111	-47.63	10000	20230810	17.30	22400	-47.63	20240111	11110	5.58	20240312	22400	-47.63	20240111	10000	17.30	20230810	0.26	N	279600	500	23 억	38895	N	N	N	N
48	20240724	101123	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11670	120	2	1.04	4640970	400	11.26	11550	11670	11550	15010	8090	11550	11602.42	0.83	-90	11836	11692	11426	11282	11016	11765	11355	23	3460	500	7160	10	1	4684781	547	-10.01	5.10	12	0.01	-1166.00	2287.00	22400	20240111	-47.90	10000	20230810	16.70	22400	-47.90	20240111	11110	5.04	20240312	22400	-47.90	20240111	10000	16.70	20230810	0.26	N	279600	500	23 억	38895	N	N	N	N
49	20240724	091046	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11620	70	2	0.61	2861820	247	6.96	11550	11620	11550	15010	8090	11550	11586.32	0.83	-90	11836	11692	11426	11282	11016	11765	11355	23	3460	500	7160	10	1	4684781	544	-9.97	5.08	12	0.01	-1166.00	2287.00	22400	20240111	-48.12	10000	20230810	16.20	22400	-48.12	20240111	11110	4.59	20240312	22400	-48.12	20240111	10000	16.20	20230810	0.26	N	279600	500	23 억	38895	N	N	N	N
50	20240723	161039	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11550	390	2	3.49	40702000	3551	41.21	11180	11570	11160	14500	7820	11160	11461.53	0.86	-1196	11786	11472	11316	11002	10846	11395	10925	23	3340	500	6910	10	1	4684781	541	-9.91	5.05	12	0.08	-1166.00	2287.00	22400	20240111	-48.44	10000	20230810	15.50	22400	-48.44	20240111	11110	3.96	20240312	22400	-48.44	20240111	10000	15.50	20230810	0.26	N	279600	500	23 억	40091	N	N	N	N
51	20240723	151105	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11520	360	2	3.23	38854620	3391	39.35	11180	11570	11160	14500	7820	11160	11458.16	0.86	-1188	11786	11472	11316	11002	10846	11395	10925	23	3340	500	6910	10	1	4684781	540	-9.88	5.04	12	0.07	-1166.00	2287.00	22400	20240111	-48.57	10000	20230810	15.20	22400	-48.57	20240111	11110	3.69	20240312	22400	-48.57	20240111	10000	15.20	20230810	0.26	N	279600	500	23 억	40091	N	N	N	N
52	20240723	141041	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11400	240	2	2.15	31614170	2762	32.05	11180	11570	11160	14500	7820	11160	11446.12	0.86	-1151	11786	11472	11316	11002	10846	11395	10925	23	3340	500	6910	10	1	4684781	534	-9.78	4.98	12	0.06	-1166.00	2287.00	22400	20240111	-49.11	10000	20230810	14.00	22400	-49.11	20240111	11110	2.61	20240312	22400	-49.11	20240111	10000	14.00	20230810	0.26	N	279600	500	23 억	40091	N	N	N	N
53	20240723	131037	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11280	120	2	1.08	30430410	2658	30.85	11180	11570	11160	14500	7820	11160	11448.61	0.86	-1151	11786	11472	11316	11002	10846	11395	10925	23	3340	500	6910	10	1	4684781	528	-9.67	4.93	12	0.06	-1166.00	2287.00	22400	20240111	-49.64	10000	20230810	12.80	22400	-49.64	20240111	11110	1.53	20240312	22400	-49.64	20240111	10000	12.80	20230810	0.26	N	279600	500	23 억	40091	N	N	N	N
54	20240723	121046	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11280	120	2	1.08	30430410	2658	30.85	11180	11570	11160	14500	7820	11160	11448.61	0.86	-1151	11786	11472	11316	11002	10846	11395	10925	23	3340	500	6910	10	1	4684781	528	-9.67	4.93	12	0.06	-1166.00	2287.00	22400	20240111	-49.64	10000	20230810	12.80	22400	-49.64	20240111	11110	1.53	20240312	22400	-49.64	20240111	10000	12.80	20230810	0.26	N	279600	500	23 억	40091	N	N	N	N
55	20240723	111045	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11320	160	2	1.43	29199850	2549	29.58	11180	11570	11160	14500	7820	11160	11455.41	0.86	-1165	11786	11472	11316	11002	10846	11395	10925	23	3340	500	6910	10	1	4684781	530	-9.71	4.95	12	0.05	-1166.00	2287.00	22400	20240111	-49.46	10000	20230810	13.20	22400	-49.46	20240111	11110	1.89	20240312	22400	-49.46	20240111	10000	13.20	20230810	0.26	N	279600	500	23 억	40091	N	N	N	N
56	20240723	101038	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11420	260	2	2.33	23738370	2070	24.02	11180	11570	11160	14500	7820	11160	11467.81	0.86	-1178	11786	11472	11316	11002	10846	11395	10925	23	3340	500	6910	10	1	4684781	535	-9.79	4.99	12	0.04	-1166.00	2287.00	22400	20240111	-49.02	10000	20230810	14.20	22400	-49.02	20240111	11110	2.79	20240312	22400	-49.02	20240111	10000	14.20	20230810	0.26	N	279600	500	23 억	40091	N	N	N	N
57	20240723	091051	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11270	110	2	0.99	2277420	204	2.37	11180	11270	11160	14500	7820	11160	11163.82	0.86	1	11786	11472	11316	11002	10846	11395	10925	23	3340	500	6910	10	1	4684781	528	-9.67	4.93	12	0.00	-1166.00	2287.00	22400	20240111	-49.69	10000	20230810	12.70	22400	-49.69	20240111	11110	1.44	20240312	22400	-49.69	20240111	10000	12.70	20230810	0.26	N	279600	500	23 억	40091	N	N	N	N
58	20240722	161034	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11160	-360	5	-3.12	99088440	8617	29.24	11540	11630	11160	14970	8070	11520	11528.94	0.93	-3554	12613	12066	11793	11246	10973	11930	11110	23	3450	500	7140	10	1	4684781	523	-9.57	4.88	12	0.18	-1166.00	2287.00	22400	20240111	-50.18	10000	20230810	11.60	22400	-50.18	20240111	11110	0.45	20240312	22400	-50.18	20240111	10000	11.60	20230810	0.26	N	279600	500	23 억	43618	N	N	N	N
59	20240722	151043	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11380	-140	5	-1.22	87638200	7593	25.77	11540	11630	11340	14970	8070	11520	11541.97	0.93	-3526	12613	12066	11793	11246	10973	11930	11110	23	3450	500	7140	10	1	4684781	533	-9.76	4.98	12	0.16	-1166.00	2287.00	22400	20240111	-49.20	10000	20230810	13.80	22400	-49.20	20240111	11110	2.43	20240312	22400	-49.20	20240111	10000	13.80	20230810	0.26	N	279600	500	23 억	43618	N	N	N	N
60	20240722	141050	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11500	-20	5	-0.17	80797730	6992	23.73	11540	11630	11440	14970	8070	11520	11555.74	0.93	-3407	12613	12066	11793	11246	10973	11930	11110	23	3450	500	7140	10	1	4684781	539	-9.86	5.03	12	0.15	-1166.00	2287.00	22400	20240111	-48.66	10000	20230810	15.00	22400	-48.66	20240111	11110	3.51	20240312	22400	-48.66	20240111	10000	15.00	20230810	0.26	N	279600	500	23 억	43618	N	N	N	N
61	20240722	131045	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11500	-20	5	-0.17	75341980	6518	22.12	11540	11630	11450	14970	8070	11520	11559.06	0.93	-3203	12613	12066	11793	11246	10973	11930	11110	23	3450	500	7140	10	1	4684781	539	-9.86	5.03	12	0.14	-1166.00	2287.00	22400	20240111	-48.66	10000	20230810	15.00	22400	-48.66	20240111	11110	3.51	20240312	22400	-48.66	20240111	10000	15.00	20230810	0.26	N	279600	500	23 억	43618	N	N	N	N
62	20240722	121041	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11580	60	2	0.52	72312340	6254	21.22	11540	11630	11500	14970	8070	11520	11562.57	0.93	-3166	12613	12066	11793	11246	10973	11930	11110	23	3450	500	7140	10	1	4684781	542	-9.93	5.06	12	0.13	-1166.00	2287.00	22400	20240111	-48.30	10000	20230810	15.80	22400	-48.30	20240111	11110	4.23	20240312	22400	-48.30	20240111	10000	15.80	20230810	0.26	N	279600	500	23 억	43618	N	N	N	N
63	20240722	111041	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11600	80	2	0.69	67699250	5853	19.86	11540	11630	11520	14970	8070	11520	11566.59	0.93	-3218	12613	12066	11793	11246	10973	11930	11110	23	3450	500	7140	10	1	4684781	543	-9.95	5.07	12	0.12	-1166.00	2287.00	22400	20240111	-48.21	10000	20230810	16.00	22400	-48.21	20240111	11110	4.41	20240312	22400	-48.21	20240111	10000	16.00	20230810	0.26	N	279600	500	23 억	43618	N	N	N	N
64	20240722	101041	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11590	70	2	0.61	61938180	5355	18.17	11540	11630	11520	14970	8070	11520	11566.42	0.93	-3230	12613	12066	11793	11246	10973	11930	11110	23	3450	500	7140	10	1	4684781	543	-9.94	5.07	12	0.11	-1166.00	2287.00	22400	20240111	-48.26	10000	20230810	15.90	22400	-48.26	20240111	11110	4.32	20240312	22400	-48.26	20240111	10000	15.90	20230810	0.26	N	279600	500	23 억	43618	N	N	N	N
65	20240722	091044	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11630	110	2	0.95	9333320	808	2.74	11540	11630	11540	14970	8070	11520	11551.14	0.93	-205	12613	12066	11793	11246	10973	11930	11110	23	3450	500	7140	10	1	4684781	545	-9.97	5.09	12	0.02	-1166.00	2287.00	22400	20240111	-48.08	10000	20230810	16.30	22400	-48.08	20240111	11110	4.68	20240312	22400	-48.08	20240111	10000	16.30	20230810	0.26	N	279600	500	23 억	43618	N	N	N	N
66	20240719	161015	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11520	-770	5	-6.27	349598420	29381	977.09	12340	12340	11520	15970	8610	12290	11898.79	0.92	565	12570	12430	12340	12200	12110	12385	12155	23	3680	500	7610	10	1	4684781	540	-9.88	5.04	12	0.63	-1166.00	2287.00	22400	20240111	-48.57	10000	20230810	15.20	22400	-48.57	20240111	11110	3.69	20240312	22400	-48.57	20240111	10000	15.20	20230810	0.27	N	279600	500	23 억	43153	N	N	N	N
67	20240719	151027	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11620	-670	5	-5.45	343144080	28822	958.50	12340	12340	11550	15970	8610	12290	11905.63	0.92	984	12570	12430	12340	12200	12110	12385	12155	23	3680	500	7610	10	1	4684781	544	-9.97	5.08	12	0.62	-1166.00	2287.00	22400	20240111	-48.12	10000	20230810	16.20	22400	-48.12	20240111	11110	4.59	20240312	22400	-48.12	20240111	10000	16.20	20230810	0.27	N	279600	500	23 억	43153	N	N	N	N
68	20240719	141029	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11630	-660	5	-5.37	319786810	26809	891.55	12340	12340	11550	15970	8610	12290	11928.34	0.92	1157	12570	12430	12340	12200	12110	12385	12155	23	3680	500	7610	10	1	4684781	545	-9.97	5.09	12	0.57	-1166.00	2287.00	22400	20240111	-48.08	10000	20230810	16.30	22400	-48.08	20240111	11110	4.68	20240312	22400	-48.08	20240111	10000	16.30	20230810	0.27	N	279600	500	23 억	43153	N	N	N	N
69	20240719	131020	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11940	-350	5	-2.85	240963030	20106	668.64	12340	12340	11900	15970	8610	12290	11984.63	0.92	1086	12570	12430	12340	12200	12110	12385	12155	23	3680	500	7610	10	1	4684781	559	-10.24	5.22	12	0.43	-1166.00	2287.00	22400	20240111	-46.70	10000	20230810	19.40	22400	-46.70	20240111	11110	7.47	20240312	22400	-46.70	20240111	10000	19.40	20230810	0.27	N	279600	500	23 억	43153	N	N	N	N
70	20240719	121017	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11900	-390	5	-3.17	236405740	19724	655.94	12340	12340	11900	15970	8610	12290	11985.69	0.92	1101	12570	12430	12340	12200	12110	12385	12155	23	3680	500	7610	10	1	4684781	557	-10.21	5.20	12	0.42	-1166.00	2287.00	22400	20240111	-46.88	10000	20230810	19.00	22400	-46.88	20240111	11110	7.11	20240312	22400	-46.88	20240111	10000	19.00	20230810	0.27	N	279600	500	23 억	43153	N	N	N	N
71	20240719	111029	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11970	-320	5	-2.60	110940330	9203	306.05	12340	12340	11970	15970	8610	12290	12054.80	0.92	398	12570	12430	12340	12200	12110	12385	12155	23	3680	500	7610	10	1	4684781	561	-10.27	5.23	12	0.20	-1166.00	2287.00	22400	20240111	-46.56	10000	20230810	19.70	22400	-46.56	20240111	11110	7.74	20240312	22400	-46.56	20240111	10000	19.70	20230810	0.27	N	279600	500	23 억	43153	N	N	N	N
72	20240719	101006	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12330	40	2	0.33	4759480	386	12.84	12340	12340	12250	15970	8610	12290	12330.26	0.92	-332	12570	12430	12340	12200	12110	12385	12155	23	3680	500	7610	10	1	4684781	578	-10.57	5.39	12	0.01	-1166.00	2287.00	22400	20240111	-44.96	10000	20230810	23.30	22400	-44.96	20240111	11110	10.98	20240312	22400	-44.96	20240111	10000	23.30	20230810	0.27	N	279600	500	23 억	43153	N	N	N	N
73	20240719	091031	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12340	50	2	0.41	2480340	201	6.68	12340	12340	12340	15970	8610	12290	12340.00	0.92	-201	12570	12430	12340	12200	12110	12385	12155	23	3680	500	7610	10	1	4684781	578	-10.58	5.40	12	0.00	-1166.00	2287.00	22400	20240111	-44.91	10000	20230810	23.40	22400	-44.91	20240111	11110	11.07	20240312	22400	-44.91	20240111	10000	23.40	20230810	0.27	N	279600	500	23 억	43153	N	N	N	N
74	20240718	161009	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12290	-190	5	-1.52	36952180	2997	102.88	12480	12480	12250	16220	8740	12480	12329.72	0.93	-562	12586	12532	12496	12442	12406	12515	12425	23	3740	500	7730	10	1	4684781	576	-10.54	5.37	12	0.06	-1166.00	2287.00	22400	20240111	-45.13	10000	20230810	22.90	22400	-45.13	20240111	11110	10.62	20240312	22400	-45.13	20240111	10000	22.90	20230810	0.27	N	279600	500	23 억	43715	N	N	N	N
75	20240718	151018	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12410	-70	5	-0.56	35624760	2889	99.18	12480	12480	12250	16220	8740	12480	12331.17	0.93	-524	12586	12532	12496	12442	12406	12515	12425	23	3740	500	7730	10	1	4684781	581	-10.64	5.43	12	0.06	-1166.00	2287.00	22400	20240111	-44.60	10000	20230810	24.10	22400	-44.60	20240111	11110	11.70	20240312	22400	-44.60	20240111	10000	24.10	20230810	0.27	N	279600	500	23 억	43715	N	N	N	N
76	20240718	141011	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12320	-160	5	-1.28	28777040	2335	80.16	12480	12480	12250	16220	8740	12480	12324.21	0.93	-481	12586	12532	12496	12442	12406	12515	12425	23	3740	500	7730	10	1	4684781	577	-10.57	5.39	12	0.05	-1166.00	2287.00	22400	20240111	-45.00	10000	20230810	23.20	22400	-45.00	20240111	11110	10.89	20240312	22400	-45.00	20240111	10000	23.20	20230810	0.27	N	279600	500	23 억	43715	N	N	N	N
77	20240718	131012	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12350	-130	5	-1.04	23127360	1874	64.33	12480	12480	12250	16220	8740	12480	12341.17	0.93	-625	12586	12532	12496	12442	12406	12515	12425	23	3740	500	7730	10	1	4684781	579	-10.59	5.40	12	0.04	-1166.00	2287.00	22400	20240111	-44.87	10000	20230810	23.50	22400	-44.87	20240111	11110	11.16	20240312	22400	-44.87	20240111	10000	23.50	20230810	0.27	N	279600	500	23 억	43715	N	N	N	N
78	20240718	121012	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12360	-120	5	-0.96	14202950	1150	39.48	12480	12480	12280	16220	8740	12480	12350.39	0.93	-470	12586	12532	12496	12442	12406	12515	12425	23	3740	500	7730	10	1	4684781	579	-10.60	5.40	12	0.02	-1166.00	2287.00	22400	20240111	-44.82	10000	20230810	23.60	22400	-44.82	20240111	11110	11.25	20240312	22400	-44.82	20240111	10000	23.60	20230810	0.27	N	279600	500	23 억	43715	N	N	N	N
79	20240718	111019	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12360	-120	5	-0.96	14190590	1149	39.44	12480	12480	12280	16220	8740	12480	12350.38	0.93	-470	12586	12532	12496	12442	12406	12515	12425	23	3740	500	7730	10	1	4684781	579	-10.60	5.40	12	0.02	-1166.00	2287.00	22400	20240111	-44.82	10000	20230810	23.60	22400	-44.82	20240111	11110	11.25	20240312	22400	-44.82	20240111	10000	23.60	20230810	0.27	N	279600	500	23 억	43715	N	N	N	N
80	20240718	101020	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12330	-150	5	-1.20	11484540	929	31.89	12480	12480	12280	16220	8740	12480	12362.26	0.93	-435	12586	12532	12496	12442	12406	12515	12425	23	3740	500	7730	10	1	4684781	578	-10.57	5.39	12	0.02	-1166.00	2287.00	22400	20240111	-44.96	10000	20230810	23.30	22400	-44.96	20240111	11110	10.98	20240312	22400	-44.96	20240111	10000	23.30	20230810	0.27	N	279600	500	23 억	43715	N	N	N	N
81	20240718	091020	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12370	-110	5	-0.88	4429180	357	12.26	12480	12480	12370	16220	8740	12480	12406.67	0.93	-355	12586	12532	12496	12442	12406	12515	12425	23	3740	500	7730	10	1	4684781	580	-10.61	5.41	12	0.01	-1166.00	2287.00	22400	20240111	-44.78	10000	20230810	23.70	22400	-44.78	20240111	11110	11.34	20240312	22400	-44.78	20240111	10000	23.70	20230810	0.27	N	279600	500	23 억	43715	N	N	N	N
82	20240717	161103	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12480	-20	5	-0.16	36198090	2895	50.17	12550	12550	12460	16250	8750	12500	12503.66	0.95	-588	12840	12670	12570	12400	12300	12620	12350	23	3750	500	7750	10	1	4684781	585	-10.70	5.46	12	0.06	-1166.00	2287.00	22400	20240111	-44.29	10000	20230810	24.80	22400	-44.29	20240111	11110	12.33	20240312	22400	-44.29	20240111	10000	24.80	20230810	0.27	N	279600	500	23 억	44303	N	N	N	N
83	20240717	151109	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12480	-20	5	-0.16	35024970	2801	48.54	12550	12550	12460	16250	8750	12500	12504.45	0.95	-588	12840	12670	12570	12400	12300	12620	12350	23	3750	500	7750	10	1	4684781	585	-10.70	5.46	12	0.06	-1166.00	2287.00	22400	20240111	-44.29	10000	20230810	24.80	22400	-44.29	20240111	11110	12.33	20240312	22400	-44.29	20240111	10000	24.80	20230810	0.27	N	279600	500	23 억	44303	N	N	N	N
84	20240717	141106	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12460	-40	5	-0.32	31704270	2535	43.93	12550	12550	12460	16250	8750	12500	12506.62	0.95	-563	12840	12670	12570	12400	12300	12620	12350	23	3750	500	7750	10	1	4684781	584	-10.69	5.45	12	0.05	-1166.00	2287.00	22400	20240111	-44.38	10000	20230810	24.60	22400	-44.38	20240111	11110	12.15	20240312	22400	-44.38	20240111	10000	24.60	20230810	0.27	N	279600	500	23 억	44303	N	N	N	N
85	20240717	131103	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12540	40	2	0.32	8805390	703	12.18	12550	12550	12500	16250	8750	12500	12525.45	0.95	-501	12840	12670	12570	12400	12300	12620	12350	23	3750	500	7750	10	1	4684781	587	-10.75	5.48	12	0.02	-1166.00	2287.00	22400	20240111	-44.02	10000	20230810	25.40	22400	-44.02	20240111	11110	12.87	20240312	22400	-44.02	20240111	10000	25.40	20230810	0.27	N	279600	500	23 억	44303	N	N	N	N
86	20240717	121105	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12540	40	2	0.32	8805390	703	12.18	12550	12550	12500	16250	8750	12500	12525.45	0.95	-501	12840	12670	12570	12400	12300	12620	12350	23	3750	500	7750	10	1	4684781	587	-10.75	5.48	12	0.02	-1166.00	2287.00	22400	20240111	-44.02	10000	20230810	25.40	22400	-44.02	20240111	11110	12.87	20240312	22400	-44.02	20240111	10000	25.40	20230810	0.27	N	279600	500	23 억	44303	N	N	N	N
87	20240717	111106	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12500	0	3	0.00	8516970	680	11.79	12550	12550	12500	16250	8750	12500	12524.96	0.95	-501	12840	12670	12570	12400	12300	12620	12350	23	3750	500	7750	10	1	4684781	586	-10.72	5.47	12	0.01	-1166.00	2287.00	22400	20240111	-44.20	10000	20230810	25.00	22400	-44.20	20240111	11110	12.51	20240312	22400	-44.20	20240111	10000	25.00	20230810	0.27	N	279600	500	23 억	44303	N	N	N	N
88	20240717	101109	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12540	40	2	0.32	4390230	350	6.07	12550	12550	12500	16250	8750	12500	12543.51	0.95	-172	12840	12670	12570	12400	12300	12620	12350	23	3750	500	7750	10	1	4684781	587	-10.75	5.48	12	0.01	-1166.00	2287.00	22400	20240111	-44.02	10000	20230810	25.40	22400	-44.02	20240111	11110	12.87	20240312	22400	-44.02	20240111	10000	25.40	20230810	0.27	N	279600	500	23 억	44303	N	N	N	N
89	20240717	090902	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12550	50	2	0.40	2045650	163	2.82	12550	12550	12550	16250	8750	12500	12550.00	0.95	-158	12840	12670	12570	12400	12300	12620	12350	23	3750	500	7750	10	1	4684781	588	-10.76	5.49	12	0.00	-1166.00	2287.00	22400	20240111	-43.97	10000	20230810	25.50	22400	-43.97	20240111	11110	12.96	20240312	22400	-43.97	20240111	10000	25.50	20230810	0.27	N	279600	500	23 억	44303	N	N	N	N
90	20240716	161107	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12500	-160	5	-1.26	72548670	5770	163.55	12660	12740	12470	16450	8870	12660	12573.43	0.97	-1299	12853	12756	12703	12606	12553	12730	12580	23	3790	500	7840	10	1	4684781	586	-10.72	5.47	12	0.12	-1166.00	2287.00	22400	20240111	-44.20	10000	20230810	25.00	22400	-44.20	20240111	11110	12.51	20240312	22400	-44.20	20240111	10000	25.00	20230810	0.27	N	279600	500	23 억	45602	N	N	N	N
91	20240716	151120	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12500	-160	5	-1.26	71073730	5652	160.20	12660	12740	12470	16450	8870	12660	12574.97	0.97	-1293	12853	12756	12703	12606	12553	12730	12580	23	3790	500	7840	10	1	4684781	586	-10.72	5.47	12	0.12	-1166.00	2287.00	22400	20240111	-44.20	10000	20230810	25.00	22400	-44.20	20240111	11110	12.51	20240312	22400	-44.20	20240111	10000	25.00	20230810	0.27	N	279600	500	23 억	45602	N	N	N	N
92	20240716	141114	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12570	-90	5	-0.71	37440290	2967	84.10	12660	12740	12530	16450	8870	12660	12618.90	0.97	-1201	12853	12756	12703	12606	12553	12730	12580	23	3790	500	7840	10	1	4684781	589	-10.78	5.50	12	0.06	-1166.00	2287.00	22400	20240111	-43.88	10000	20230810	25.70	22400	-43.88	20240111	11110	13.14	20240312	22400	-43.88	20240111	10000	25.70	20230810	0.27	N	279600	500	23 억	45602	N	N	N	N
93	20240716	131114	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12570	-90	5	-0.71	28372480	2246	63.66	12660	12740	12530	16450	8870	12660	12632.45	0.97	-857	12853	12756	12703	12606	12553	12730	12580	23	3790	500	7840	10	1	4684781	589	-10.78	5.50	12	0.05	-1166.00	2287.00	22400	20240111	-43.88	10000	20230810	25.70	22400	-43.88	20240111	11110	13.14	20240312	22400	-43.88	20240111	10000	25.70	20230810	0.27	N	279600	500	23 억	45602	N	N	N	N
94	20240716	121112	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12550	-110	5	-0.87	26615670	2106	59.69	12660	12740	12550	16450	8870	12660	12638.02	0.97	-719	12853	12756	12703	12606	12553	12730	12580	23	3790	500	7840	10	1	4684781	588	-10.76	5.49	12	0.04	-1166.00	2287.00	22400	20240111	-43.97	10000	20230810	25.50	22400	-43.97	20240111	11110	12.96	20240312	22400	-43.97	20240111	10000	25.50	20230810	0.27	N	279600	500	23 억	45602	N	N	N	N
95	20240716	111113	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12580	-80	5	-0.63	24968700	1975	55.98	12660	12740	12580	16450	8870	12660	12642.38	0.97	-606	12853	12756	12703	12606	12553	12730	12580	23	3790	500	7840	10	1	4684781	589	-10.79	5.50	12	0.04	-1166.00	2287.00	22400	20240111	-43.84	10000	20230810	25.80	22400	-43.84	20240111	11110	13.23	20240312	22400	-43.84	20240111	10000	25.80	20230810	0.27	N	279600	500	23 억	45602	N	N	N	N
96	20240716	101113	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12620	-40	5	-0.32	12554150	992	28.12	12660	12740	12620	16450	8870	12660	12655.39	0.97	-244	12853	12756	12703	12606	12553	12730	12580	23	3790	500	7840	10	1	4684781	591	-10.82	5.52	12	0.02	-1166.00	2287.00	22400	20240111	-43.66	10000	20230810	26.20	22400	-43.66	20240111	11110	13.59	20240312	22400	-43.66	20240111	10000	26.20	20230810	0.27	N	279600	500	23 억	45602	N	N	N	N
97	20240716	091112	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12740	80	2	0.63	785000	62	1.76	12660	12740	12660	16450	8870	12660	12661.29	0.97	-9	12853	12756	12703	12606	12553	12730	12580	23	3790	500	7840	10	1	4684781	597	-10.93	5.57	12	0.00	-1166.00	2287.00	22400	20240111	-43.12	10000	20230810	27.40	22400	-43.12	20240111	11110	14.67	20240312	22400	-43.12	20240111	10000	27.40	20230810	0.27	N	279600	500	23 억	45602	N	N	N	N
98	20240715	161055	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12660	-80	5	-0.63	44701300	3518	177.23	12700	12800	12650	16560	8920	12740	12706.55	0.98	-259	12833	12786	12713	12666	12593	12800	12680	23	3820	500	7890	10	1	4684781	593	-10.86	5.54	12	0.08	-1166.00	2287.00	22400	20240111	-43.48	10000	20230810	26.60	22400	-43.48	20240111	11110	13.95	20240312	22400	-43.48	20240111	10000	26.60	20230810	0.27	N	279600	500	23 억	45861	N	N	N	N
99	20240715	151103	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12760	20	2	0.16	43397320	3415	172.04	12700	12800	12650	16560	8920	12740	12707.85	0.98	-163	12833	12786	12713	12666	12593	12800	12680	23	3820	500	7890	10	1	4684781	598	-10.94	5.58	12	0.07	-1166.00	2287.00	22400	20240111	-43.04	10000	20230810	27.60	22400	-43.04	20240111	11110	14.85	20240312	22400	-43.04	20240111	10000	27.60	20230810	0.27	N	279600	500	23 억	45861	N	N	N	N
100	20240715	141100	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12800	60	2	0.47	11463670	901	45.39	12700	12800	12650	16560	8920	12740	12723.27	0.98	-259	12833	12786	12713	12666	12593	12800	12680	23	3820	500	7890	10	1	4684781	600	-10.98	5.60	12	0.02	-1166.00	2287.00	22400	20240111	-42.86	10000	20230810	28.00	22400	-42.86	20240111	11110	15.21	20240312	22400	-42.86	20240111	10000	28.00	20230810	0.27	N	279600	500	23 억	45861	N	N	N	N
101	20240715	131102	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12770	30	2	0.24	6793690	536	27.00	12700	12770	12650	16560	8920	12740	12674.79	0.98	-180	12833	12786	12713	12666	12593	12800	12680	23	3820	500	7890	10	1	4684781	598	-10.95	5.58	12	0.01	-1166.00	2287.00	22400	20240111	-42.99	10000	20230810	27.70	22400	-42.99	20240111	11110	14.94	20240312	22400	-42.99	20240111	10000	27.70	20230810	0.27	N	279600	500	23 억	45861	N	N	N	N
102	20240715	121101	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12670	-70	5	-0.55	5648470	446	22.47	12700	12750	12650	16560	8920	12740	12664.73	0.98	-149	12833	12786	12713	12666	12593	12800	12680	23	3820	500	7890	10	1	4684781	594	-10.87	5.54	12	0.01	-1166.00	2287.00	22400	20240111	-43.44	10000	20230810	26.70	22400	-43.44	20240111	11110	14.04	20240312	22400	-43.44	20240111	10000	26.70	20230810	0.27	N	279600	500	23 억	45861	N	N	N	N
103	20240715	111102	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12660	-80	5	-0.63	2394570	189	9.52	12700	12750	12650	16560	8920	12740	12669.68	0.98	-126	12833	12786	12713	12666	12593	12800	12680	23	3820	500	7890	10	1	4684781	593	-10.86	5.54	12	0.00	-1166.00	2287.00	22400	20240111	-43.48	10000	20230810	26.60	22400	-43.48	20240111	11110	13.95	20240312	22400	-43.48	20240111	10000	26.60	20230810	0.27	N	279600	500	23 억	45861	N	N	N	N
104	20240715	101059	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12710	-30	5	-0.24	1711190	135	6.80	12700	12750	12650	16560	8920	12740	12675.48	0.98	-130	12833	12786	12713	12666	12593	12800	12680	23	3820	500	7890	10	1	4684781	595	-10.90	5.56	12	0.00	-1166.00	2287.00	22400	20240111	-43.26	10000	20230810	27.10	22400	-43.26	20240111	11110	14.40	20240312	22400	-43.26	20240111	10000	27.10	20230810	0.27	N	279600	500	23 억	45861	N	N	N	N
105	20240715	091101	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12660	-80	5	-0.63	621940	49	2.47	12700	12700	12660	16560	8920	12740	12692.65	0.98	-48	12833	12786	12713	12666	12593	12800	12680	23	3820	500	7890	10	1	4684781	593	-10.86	5.54	12	0.00	-1166.00	2287.00	22400	20240111	-43.48	10000	20230810	26.60	22400	-43.48	20240111	11110	13.95	20240312	22400	-43.48	20240111	10000	26.60	20230810	0.27	N	279600	500	23 억	45861	N	N	N	N
106	20240712	161052	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12740	0	3	0.00	25141410	1985	48.71	12740	12760	12640	16560	8920	12740	12665.70	0.99	-439	13146	12942	12796	12592	12446	13045	12695	23	3820	500	7890	10	1	4684781	597	-10.93	5.57	12	0.04	-1166.00	2287.00	22400	20240111	-43.12	10000	20230810	27.40	22400	-43.12	20240111	11110	14.67	20240312	22400	-43.12	20240111	10000	27.40	20230810	0.27	N	279600	500	23 억	46301	N	N	N	N
107	20240712	151059	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12740	0	3	0.00	24988550	1973	48.42	12740	12760	12640	16560	8920	12740	12665.26	0.99	-427	13146	12942	12796	12592	12446	13045	12695	23	3820	500	7890	10	1	4684781	597	-10.93	5.57	12	0.04	-1166.00	2287.00	22400	20240111	-43.12	10000	20230810	27.40	22400	-43.12	20240111	11110	14.67	20240312	22400	-43.12	20240111	10000	27.40	20230810	0.27	N	279600	500	23 억	46301	N	N	N	N
108	20240712	141102	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12760	20	2	0.16	21398660	1691	41.50	12740	12760	12640	16560	8920	12740	12654.44	0.99	-427	13146	12942	12796	12592	12446	13045	12695	23	3820	500	7890	10	1	4684781	598	-10.94	5.58	12	0.04	-1166.00	2287.00	22400	20240111	-43.04	10000	20230810	27.60	22400	-43.04	20240111	11110	14.85	20240312	22400	-43.04	20240111	10000	27.60	20230810	0.27	N	279600	500	23 억	46301	N	N	N	N
109	20240712	131056	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12760	20	2	0.16	21398660	1691	41.50	12740	12760	12640	16560	8920	12740	12654.44	0.99	-427	13146	12942	12796	12592	12446	13045	12695	23	3820	500	7890	10	1	4684781	598	-10.94	5.58	12	0.04	-1166.00	2287.00	22400	20240111	-43.04	10000	20230810	27.60	22400	-43.04	20240111	11110	14.85	20240312	22400	-43.04	20240111	10000	27.60	20230810	0.27	N	279600	500	23 억	46301	N	N	N	N
110	20240712	121058	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12720	-20	5	-0.16	18294490	1447	35.51	12740	12740	12640	16560	8920	12740	12643.05	0.99	-310	13146	12942	12796	12592	12446	13045	12695	23	3820	500	7890	10	1	4684781	596	-10.91	5.56	12	0.03	-1166.00	2287.00	22400	20240111	-43.21	10000	20230810	27.20	22400	-43.21	20240111	11110	14.49	20240312	22400	-43.21	20240111	10000	27.20	20230810	0.27	N	279600	500	23 억	46301	N	N	N	N
111	20240712	111055	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12710	-30	5	-0.24	17521270	1386	34.01	12740	12740	12640	16560	8920	12740	12641.61	0.99	-309	13146	12942	12796	12592	12446	13045	12695	23	3820	500	7890	10	1	4684781	595	-10.90	5.56	12	0.03	-1166.00	2287.00	22400	20240111	-43.26	10000	20230810	27.10	22400	-43.26	20240111	11110	14.40	20240312	22400	-43.26	20240111	10000	27.10	20230810	0.27	N	279600	500	23 억	46301	N	N	N	N
112	20240712	101055	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12640	-100	5	-0.78	5197130	411	10.09	12740	12740	12640	16560	8920	12740	12645.09	0.99	-111	13146	12942	12796	12592	12446	13045	12695	23	3820	500	7890	10	1	4684781	592	-10.84	5.53	12	0.01	-1166.00	2287.00	22400	20240111	-43.57	10000	20230810	26.40	22400	-43.57	20240111	11110	13.77	20240312	22400	-43.57	20240111	10000	26.40	20230810	0.27	N	279600	500	23 억	46301	N	N	N	N
113	20240712	091053	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12640	-100	5	-0.78	633710	50	1.23	12740	12740	12640	16560	8920	12740	12674.20	0.99	-50	13146	12942	12796	12592	12446	13045	12695	23	3820	500	7890	10	1	4684781	592	-10.84	5.53	12	0.00	-1166.00	2287.00	22400	20240111	-43.57	10000	20230810	26.40	22400	-43.57	20240111	11110	13.77	20240312	22400	-43.57	20240111	10000	26.40	20230810	0.27	N	279600	500	23 억	46301	N	N	N	N
114	20240711	161048	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12740	80	2	0.63	49803780	3896	318.56	12700	13000	12650	16450	8870	12660	12783.31	1.03	-1890	12793	12726	12693	12626	12593	12710	12610	23	3790	500	7840	10	1	4684781	597	-10.93	5.57	12	0.08	-1166.00	2287.00	22400	20240111	-43.12	10000	20230810	27.40	22400	-43.12	20240111	11110	14.67	20240312	22400	-43.12	20240111	10000	27.40	20230810	0.27	N	279600	500	23 억	48191	N	N	N	N
115	20240711	151055	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12760	100	2	0.79	47650620	3727	304.74	12700	13000	12650	16450	8870	12660	12785.25	1.03	-1880	12793	12726	12693	12626	12593	12710	12610	23	3790	500	7840	10	1	4684781	598	-10.94	5.58	12	0.08	-1166.00	2287.00	22400	20240111	-43.04	10000	20230810	27.60	22400	-43.04	20240111	11110	14.85	20240312	22400	-43.04	20240111	10000	27.60	20230810	0.27	N	279600	500	23 억	48191	N	N	N	N
116	20240711	141055	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12740	80	2	0.63	45420790	3552	290.43	12700	13000	12650	16450	8870	12660	12787.38	1.03	-1762	12793	12726	12693	12626	12593	12710	12610	23	3790	500	7840	10	1	4684781	597	-10.93	5.57	12	0.08	-1166.00	2287.00	22400	20240111	-43.12	10000	20230810	27.40	22400	-43.12	20240111	11110	14.67	20240312	22400	-43.12	20240111	10000	27.40	20230810	0.27	N	279600	500	23 억	48191	N	N	N	N
117	20240711	131053	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12740	80	2	0.63	40945700	3200	261.65	12700	13000	12650	16450	8870	12660	12795.53	1.03	-1551	12793	12726	12693	12626	12593	12710	12610	23	3790	500	7840	10	1	4684781	597	-10.93	5.57	12	0.07	-1166.00	2287.00	22400	20240111	-43.12	10000	20230810	27.40	22400	-43.12	20240111	11110	14.67	20240312	22400	-43.12	20240111	10000	27.40	20230810	0.27	N	279600	500	23 억	48191	N	N	N	N
118	20240711	121052	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12650	-10	5	-0.08	40932960	3199	261.57	12700	13000	12650	16450	8870	12660	12795.55	1.03	-1551	12793	12726	12693	12626	12593	12710	12610	23	3790	500	7840	10	1	4684781	593	-10.85	5.53	12	0.07	-1166.00	2287.00	22400	20240111	-43.53	10000	20230810	26.50	22400	-43.53	20240111	11110	13.86	20240312	22400	-43.53	20240111	10000	26.50	20230810	0.27	N	279600	500	23 억	48191	N	N	N	N
119	20240711	111049	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12710	50	2	0.39	36173940	2823	230.83	12700	13000	12680	16450	8870	12660	12814.01	1.03	-1540	12793	12726	12693	12626	12593	12710	12610	23	3790	500	7840	10	1	4684781	595	-10.90	5.56	12	0.06	-1166.00	2287.00	22400	20240111	-43.26	10000	20230810	27.10	22400	-43.26	20240111	11110	14.40	20240312	22400	-43.26	20240111	10000	27.10	20230810	0.27	N	279600	500	23 억	48191	N	N	N	N
120	20240711	101051	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12890	230	2	1.82	19805740	1545	126.33	12700	13000	12680	16450	8870	12660	12819.25	1.03	-330	12793	12726	12693	12626	12593	12710	12610	23	3790	500	7840	10	1	4684781	604	-11.05	5.64	12	0.03	-1166.00	2287.00	22400	20240111	-42.46	10000	20230810	28.90	22400	-42.46	20240111	11110	16.02	20240312	22400	-42.46	20240111	10000	28.90	20230810	0.27	N	279600	500	23 억	48191	N	N	N	N
121	20240711	091048	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12700	40	2	0.32	1041400	82	6.70	12700	12700	12700	16450	8870	12660	12700.00	1.03	-25	12793	12726	12693	12626	12593	12710	12610	23	3790	500	7840	10	1	4684781	595	-10.89	5.55	12	0.00	-1166.00	2287.00	22400	20240111	-43.30	10000	20230810	27.00	22400	-43.30	20240111	11110	14.31	20240312	22400	-43.30	20240111	10000	27.00	20230810	0.27	N	279600	500	23 억	48191	N	N	N	N
122	20240710	161044	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12660	0	3	0.00	14041600	1103	61.93	12740	12760	12660	16450	8870	12660	12730.37	1.04	-299	12860	12760	12710	12610	12560	12735	12585	23	3790	500	7840	10	1	4684781	593	-10.86	5.54	12	0.02	-1166.00	2287.00	22400	20240111	-43.48	10000	20230810	26.60	22400	-43.48	20240111	11110	13.95	20240312	22400	-43.48	20240111	10000	26.60	20230810	0.27	N	279600	500	23 억	48490	N	N	N	N
123	20240710	151048	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12760	100	2	0.79	12509310	982	55.14	12740	12760	12670	16450	8870	12660	12738.60	1.04	-299	12860	12760	12710	12610	12560	12735	12585	23	3790	500	7840	10	1	4684781	598	-10.94	5.58	12	0.02	-1166.00	2287.00	22400	20240111	-43.04	10000	20230810	27.60	22400	-43.04	20240111	11110	14.85	20240312	22400	-43.04	20240111	10000	27.60	20230810	0.27	N	279600	500	23 억	48490	N	N	N	N
124	20240710	141048	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12750	90	2	0.71	11223550	881	49.47	12740	12750	12670	16450	8870	12660	12739.56	1.04	-298	12860	12760	12710	12610	12560	12735	12585	23	3790	500	7840	10	1	4684781	597	-10.93	5.57	12	0.02	-1166.00	2287.00	22400	20240111	-43.08	10000	20230810	27.50	22400	-43.08	20240111	11110	14.76	20240312	22400	-43.08	20240111	10000	27.50	20230810	0.27	N	279600	500	23 억	48490	N	N	N	N
125	20240710	131048	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12750	90	2	0.71	11223550	881	49.47	12740	12750	12670	16450	8870	12660	12739.56	1.04	-298	12860	12760	12710	12610	12560	12735	12585	23	3790	500	7840	10	1	4684781	597	-10.93	5.57	12	0.02	-1166.00	2287.00	22400	20240111	-43.08	10000	20230810	27.50	22400	-43.08	20240111	11110	14.76	20240312	22400	-43.08	20240111	10000	27.50	20230810	0.27	N	279600	500	23 억	48490	N	N	N	N
126	20240710	121046	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12750	90	2	0.71	7028800	552	30.99	12740	12750	12670	16450	8870	12660	12733.33	1.04	-290	12860	12760	12710	12610	12560	12735	12585	23	3790	500	7840	10	1	4684781	597	-10.93	5.57	12	0.01	-1166.00	2287.00	22400	20240111	-43.08	10000	20230810	27.50	22400	-43.08	20240111	11110	14.76	20240312	22400	-43.08	20240111	10000	27.50	20230810	0.27	N	279600	500	23 억	48490	N	N	N	N
127	20240710	111047	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12750	90	2	0.71	6263800	492	27.62	12740	12750	12670	16450	8870	12660	12731.30	1.04	-290	12860	12760	12710	12610	12560	12735	12585	23	3790	500	7840	10	1	4684781	597	-10.93	5.57	12	0.01	-1166.00	2287.00	22400	20240111	-43.08	10000	20230810	27.50	22400	-43.08	20240111	11110	14.76	20240312	22400	-43.08	20240111	10000	27.50	20230810	0.27	N	279600	500	23 억	48490	N	N	N	N
128	20240710	101042	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12740	80	2	0.63	2555470	201	11.29	12740	12750	12670	16450	8870	12660	12713.78	1.04	-148	12860	12760	12710	12610	12560	12735	12585	23	3790	500	7840	10	1	4684781	597	-10.93	5.57	12	0.00	-1166.00	2287.00	22400	20240111	-43.12	10000	20230810	27.40	22400	-43.12	20240111	11110	14.67	20240312	22400	-43.12	20240111	10000	27.40	20230810	0.27	N	279600	500	23 억	48490	N	N	N	N
129	20240710	091049	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12740	80	2	0.63	12740	1	0.06	12740	12740	12740	16450	8870	12660	12740.00	1.04	-1	12860	12760	12710	12610	12560	12735	12585	23	3790	500	7840	10	1	4684781	597	-10.93	5.57	12	0.00	-1166.00	2287.00	22400	20240111	-43.12	10000	20230810	27.40	22400	-43.12	20240111	11110	14.67	20240312	22400	-43.12	20240111	10000	27.40	20230810	0.27	N	279600	500	23 억	48490	N	N	N	N
130	20240709	161041	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12660	-150	5	-1.17	22553120	1770	50.53	12810	12810	12660	16650	8970	12810	12741.88	1.04	-230	13216	13012	12756	12552	12296	12885	12425	23	3840	500	7940	10	1	4684781	593	-10.86	5.54	12	0.04	-1166.00	2287.00	22400	20240111	-43.48	10000	20230810	26.60	22400	-43.48	20240111	11110	13.95	20240312	22400	-43.48	20240111	10000	26.60	20230810	0.27	N	279600	500	23 억	48720	N	N	N	N
131	20240709	151047	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12770	-40	5	-0.31	21058290	1652	47.16	12810	12810	12660	16650	8970	12810	12747.15	1.04	-199	13216	13012	12756	12552	12296	12885	12425	23	3840	500	7940	10	1	4684781	598	-10.95	5.58	12	0.04	-1166.00	2287.00	22400	20240111	-42.99	10000	20230810	27.70	22400	-42.99	20240111	11110	14.94	20240312	22400	-42.99	20240111	10000	27.70	20230810	0.27	N	279600	500	23 억	48720	N	N	N	N
132	20240709	141047	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12760	-50	5	-0.39	18525750	1453	41.48	12810	12810	12660	16650	8970	12810	12750.00	1.04	-144	13216	13012	12756	12552	12296	12885	12425	23	3840	500	7940	10	1	4684781	598	-10.94	5.58	12	0.03	-1166.00	2287.00	22400	20240111	-43.04	10000	20230810	27.60	22400	-43.04	20240111	11110	14.85	20240312	22400	-43.04	20240111	10000	27.60	20230810	0.27	N	279600	500	23 억	48720	N	N	N	N
133	20240709	131050	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12760	-50	5	-0.39	15960950	1252	35.74	12810	12810	12660	16650	8970	12810	12748.36	1.04	-190	13216	13012	12756	12552	12296	12885	12425	23	3840	500	7940	10	1	4684781	598	-10.94	5.58	12	0.03	-1166.00	2287.00	22400	20240111	-43.04	10000	20230810	27.60	22400	-43.04	20240111	11110	14.85	20240312	22400	-43.04	20240111	10000	27.60	20230810	0.27	N	279600	500	23 억	48720	N	N	N	N
134	20240709	121051	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12760	-50	5	-0.39	11108950	872	24.89	12810	12810	12660	16650	8970	12810	12739.62	1.04	-190	13216	13012	12756	12552	12296	12885	12425	23	3840	500	7940	10	1	4684781	598	-10.94	5.58	12	0.02	-1166.00	2287.00	22400	20240111	-43.04	10000	20230810	27.60	22400	-43.04	20240111	11110	14.85	20240312	22400	-43.04	20240111	10000	27.60	20230810	0.27	N	279600	500	23 억	48720	N	N	N	N
135	20240709	111052	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12770	-40	5	-0.31	7378380	579	16.53	12810	12810	12660	16650	8970	12810	12743.32	1.04	-119	13216	13012	12756	12552	12296	12885	12425	23	3840	500	7940	10	1	4684781	598	-10.95	5.58	12	0.01	-1166.00	2287.00	22400	20240111	-42.99	10000	20230810	27.70	22400	-42.99	20240111	11110	14.94	20240312	22400	-42.99	20240111	10000	27.70	20230810	0.27	N	279600	500	23 억	48720	N	N	N	N
136	20240709	101047	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12730	-80	5	-0.62	5457260	428	12.22	12810	12810	12730	16650	8970	12810	12750.61	1.04	-75	13216	13012	12756	12552	12296	12885	12425	23	3840	500	7940	10	1	4684781	596	-10.92	5.57	12	0.01	-1166.00	2287.00	22400	20240111	-43.17	10000	20230810	27.30	22400	-43.17	20240111	11110	14.58	20240312	22400	-43.17	20240111	10000	27.30	20230810	0.27	N	279600	500	23 억	48720	N	N	N	N
137	20240709	091044	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12810	0	3	0.00	0	0	0.00	0	0	0	16650	8970	12810	0.00	1.04	0	13216	13012	12756	12552	12296	12885	12425	23	3840	500	7940	10	1	4684781	600	-10.99	5.60	12	0.00	-1166.00	2287.00	22400	20240111	-42.81	10000	20230810	28.10	22400	-42.81	20240111	11110	15.30	20240312	22400	-42.81	20240111	10000	28.10	20230810	0.27	N	279600	500	23 억	48720	N	N	N	N
138	20240708	161038	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12810	-40	5	-0.31	44606770	3502	64.17	12900	12960	12500	16700	9000	12850	12737.51	1.05	-608	13163	13006	12923	12766	12683	12965	12725	23	3850	500	7960	10	1	4684781	600	-10.99	5.60	12	0.07	-1166.00	2287.00	22400	20240111	-42.81	10000	20230810	28.10	22400	-42.81	20240111	11110	15.30	20240312	22400	-42.81	20240111	10000	28.10	20230810	0.27	N	279600	500	23 억	49328	N	N	N	N
139	20240708	151040	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12810	-40	5	-0.31	44542720	3497	64.08	12900	12960	12500	16700	9000	12850	12737.41	1.05	-608	13163	13006	12923	12766	12683	12965	12725	23	3850	500	7960	10	1	4684781	600	-10.99	5.60	12	0.07	-1166.00	2287.00	22400	20240111	-42.81	10000	20230810	28.10	22400	-42.81	20240111	11110	15.30	20240312	22400	-42.81	20240111	10000	28.10	20230810	0.27	N	279600	500	23 억	49328	N	N	N	N
140	20240708	141043	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12820	-30	5	-0.23	43587150	3422	62.71	12900	12960	12500	16700	9000	12850	12737.33	1.05	-608	13163	13006	12923	12766	12683	12965	12725	23	3850	500	7960	10	1	4684781	601	-10.99	5.61	12	0.07	-1166.00	2287.00	22400	20240111	-42.77	10000	20230810	28.20	22400	-42.77	20240111	11110	15.39	20240312	22400	-42.77	20240111	10000	28.20	20230810	0.27	N	279600	500	23 억	49328	N	N	N	N
141	20240708	131038	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12800	-50	5	-0.39	38535640	3026	55.45	12900	12960	12500	16700	9000	12850	12734.84	1.05	-484	13163	13006	12923	12766	12683	12965	12725	23	3850	500	7960	10	1	4684781	600	-10.98	5.60	12	0.06	-1166.00	2287.00	22400	20240111	-42.86	10000	20230810	28.00	22400	-42.86	20240111	11110	15.21	20240312	22400	-42.86	20240111	10000	28.00	20230810	0.27	N	279600	500	23 억	49328	N	N	N	N
142	20240708	121040	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12720	-130	5	-1.01	37515570	2946	53.99	12900	12960	12500	16700	9000	12850	12734.41	1.05	-478	13163	13006	12923	12766	12683	12965	12725	23	3850	500	7960	10	1	4684781	596	-10.91	5.56	12	0.06	-1166.00	2287.00	22400	20240111	-43.21	10000	20230810	27.20	22400	-43.21	20240111	11110	14.49	20240312	22400	-43.21	20240111	10000	27.20	20230810	0.27	N	279600	500	23 억	49328	N	N	N	N
143	20240708	111037	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12730	-120	5	-0.93	36266940	2848	52.19	12900	12960	12500	16700	9000	12850	12734.18	1.05	-478	13163	13006	12923	12766	12683	12965	12725	23	3850	500	7960	10	1	4684781	596	-10.92	5.57	12	0.06	-1166.00	2287.00	22400	20240111	-43.17	10000	20230810	27.30	22400	-43.17	20240111	11110	14.58	20240312	22400	-43.17	20240111	10000	27.30	20230810	0.27	N	279600	500	23 억	49328	N	N	N	N
144	20240708	101038	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12710	-140	5	-1.09	27801370	2182	39.99	12900	12960	12500	16700	9000	12850	12741.23	1.05	-796	13163	13006	12923	12766	12683	12965	12725	23	3850	500	7960	10	1	4684781	595	-10.90	5.56	12	0.05	-1166.00	2287.00	22400	20240111	-43.26	10000	20230810	27.10	22400	-43.26	20240111	11110	14.40	20240312	22400	-43.26	20240111	10000	27.10	20230810	0.27	N	279600	500	23 억	49328	N	N	N	N
145	20240708	091037	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12800	-50	5	-0.39	15769580	1231	22.56	12900	12960	12500	16700	9000	12850	12810.38	1.05	-730	13163	13006	12923	12766	12683	12965	12725	23	3850	500	7960	10	1	4684781	600	-10.98	5.60	12	0.03	-1166.00	2287.00	22400	20240111	-42.86	10000	20230810	28.00	22400	-42.86	20240111	11110	15.21	20240312	22400	-42.86	20240111	10000	28.00	20230810	0.27	N	279600	500	23 억	49328	N	N	N	N
146	20240705	161032	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12850	-110	5	-0.85	68593060	5307	114.97	13080	13080	12840	16840	9080	12960	12925.02	1.08	-1377	13306	13132	12966	12792	12626	13220	12880	23	3880	500	8030	10	1	4684781	602	-11.02	5.62	12	0.11	-1166.00	2287.00	22400	20240111	-42.63	10000	20230810	28.50	22400	-42.63	20240111	11110	15.66	20240312	22400	-42.63	20240111	10000	28.50	20230810	0.27	N	279600	500	23 억	50705	N	N	N	N
147	20240705	151036	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12930	-30	5	-0.23	65662990	5079	110.03	13080	13080	12840	16840	9080	12960	12928.33	1.08	-1377	13306	13132	12966	12792	12626	13220	12880	23	3880	500	8030	10	1	4684781	606	-11.09	5.65	12	0.11	-1166.00	2287.00	22400	20240111	-42.28	10000	20230810	29.30	22400	-42.28	20240111	11110	16.38	20240312	22400	-42.28	20240111	10000	29.30	20230810	0.27	N	279600	500	23 억	50705	N	N	N	N
148	20240705	141038	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12960	0	3	0.00	64358530	4978	107.84	13080	13080	12840	16840	9080	12960	12928.59	1.08	-1317	13306	13132	12966	12792	12626	13220	12880	23	3880	500	8030	10	1	4684781	607	-11.11	5.67	12	0.11	-1166.00	2287.00	22400	20240111	-42.14	10000	20230810	29.60	22400	-42.14	20240111	11110	16.65	20240312	22400	-42.14	20240111	10000	29.60	20230810	0.27	N	279600	500	23 억	50705	N	N	N	N
149	20240705	131035	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12920	-40	5	-0.31	48593780	3756	81.37	13080	13080	12840	16840	9080	12960	12937.64	1.08	-1173	13306	13132	12966	12792	12626	13220	12880	23	3880	500	8030	10	1	4684781	605	-11.08	5.65	12	0.08	-1166.00	2287.00	22400	20240111	-42.32	10000	20230810	29.20	22400	-42.32	20240111	11110	16.29	20240312	22400	-42.32	20240111	10000	29.20	20230810	0.27	N	279600	500	23 억	50705	N	N	N	N
150	20240705	121036	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12870	-90	5	-0.69	37908260	2928	63.43	13080	13080	12840	16840	9080	12960	12946.81	1.08	-1116	13306	13132	12966	12792	12626	13220	12880	23	3880	500	8030	10	1	4684781	603	-11.04	5.63	12	0.06	-1166.00	2287.00	22400	20240111	-42.54	10000	20230810	28.70	22400	-42.54	20240111	11110	15.84	20240312	22400	-42.54	20240111	10000	28.70	20230810	0.27	N	279600	500	23 억	50705	N	N	N	N
151	20240705	111032	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12840	-120	5	-0.93	26193490	2018	43.72	13080	13080	12840	16840	9080	12960	12979.93	1.08	-750	13306	13132	12966	12792	12626	13220	12880	23	3880	500	8030	10	1	4684781	602	-11.01	5.61	12	0.04	-1166.00	2287.00	22400	20240111	-42.68	10000	20230810	28.40	22400	-42.68	20240111	11110	15.57	20240312	22400	-42.68	20240111	10000	28.40	20230810	0.27	N	279600	500	23 억	50705	N	N	N	N
152	20240705	101033	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13070	110	2	0.85	13994850	1075	23.29	13080	13080	12950	16840	9080	12960	13018.47	1.08	-419	13306	13132	12966	12792	12626	13220	12880	23	3880	500	8030	10	1	4684781	612	-11.21	5.71	12	0.02	-1166.00	2287.00	22400	20240111	-41.65	10000	20230810	30.70	22400	-41.65	20240111	11110	17.64	20240312	22400	-41.65	20240111	10000	30.70	20230810	0.27	N	279600	500	23 억	50705	N	N	N	N
153	20240705	091034	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12960	0	3	0.00	453960	35	0.76	13080	13080	12960	16840	9080	12960	12970.29	1.08	-8	13306	13132	12966	12792	12626	13220	12880	23	3880	500	8030	10	1	4684781	607	-11.11	5.67	12	0.00	-1166.00	2287.00	22400	20240111	-42.14	10000	20230810	29.60	22400	-42.14	20240111	11110	16.65	20240312	22400	-42.14	20240111	10000	29.60	20230810	0.27	N	279600	500	23 억	50705	N	N	N	N
154	20240704	161028	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12960	50	2	0.39	59794870	4616	114.74	12800	13140	12800	16780	9040	12910	12953.83	1.08	-57	13123	13016	12903	12796	12683	12960	12740	23	3870	500	8000	10	1	4684781	607	-11.11	5.67	12	0.10	-1166.00	2287.00	22400	20240111	-42.14	10000	20230810	29.60	22400	-42.14	20240111	11110	16.65	20240312	22400	-42.14	20240111	10000	29.60	20230810	0.27	N	279600	500	23 억	50762	N	N	N	N
155	20240704	151032	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13090	180	2	1.39	53922780	4167	103.58	12800	13090	12800	16780	9040	12910	12940.43	1.08	-64	13123	13016	12903	12796	12683	12960	12740	23	3870	500	8000	10	1	4684781	613	-11.23	5.72	12	0.09	-1166.00	2287.00	22400	20240111	-41.56	10000	20230810	30.90	22400	-41.56	20240111	11110	17.82	20240312	22400	-41.56	20240111	10000	30.90	20230810	0.27	N	279600	500	23 억	50762	N	N	N	N
156	20240704	141031	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13000	90	2	0.70	48794160	3774	93.81	12800	13040	12800	16780	9040	12910	12929.03	1.08	-53	13123	13016	12903	12796	12683	12960	12740	23	3870	500	8000	10	1	4684781	609	-11.15	5.68	12	0.08	-1166.00	2287.00	22400	20240111	-41.96	10000	20230810	30.00	22400	-41.96	20240111	11110	17.01	20240312	22400	-41.96	20240111	10000	30.00	20230810	0.27	N	279600	500	23 억	50762	N	N	N	N
157	20240704	131031	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12990	80	2	0.62	41529220	3215	79.92	12800	13040	12800	16780	9040	12910	12917.33	1.08	-295	13123	13016	12903	12796	12683	12960	12740	23	3870	500	8000	10	1	4684781	609	-11.14	5.68	12	0.07	-1166.00	2287.00	22400	20240111	-42.01	10000	20230810	29.90	22400	-42.01	20240111	11110	16.92	20240312	22400	-42.01	20240111	10000	29.90	20230810	0.27	N	279600	500	23 억	50762	N	N	N	N
158	20240704	121032	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13000	90	2	0.70	41490250	3212	79.84	12800	13040	12800	16780	9040	12910	12917.26	1.08	-292	13123	13016	12903	12796	12683	12960	12740	23	3870	500	8000	10	1	4684781	609	-11.15	5.68	12	0.07	-1166.00	2287.00	22400	20240111	-41.96	10000	20230810	30.00	22400	-41.96	20240111	11110	17.01	20240312	22400	-41.96	20240111	10000	30.00	20230810	0.27	N	279600	500	23 억	50762	N	N	N	N
159	20240704	111030	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13000	90	2	0.70	26194940	2030	50.46	12800	13040	12800	16780	9040	12910	12903.91	1.08	-306	13123	13016	12903	12796	12683	12960	12740	23	3870	500	8000	10	1	4684781	609	-11.15	5.68	12	0.04	-1166.00	2287.00	22400	20240111	-41.96	10000	20230810	30.00	22400	-41.96	20240111	11110	17.01	20240312	22400	-41.96	20240111	10000	30.00	20230810	0.27	N	279600	500	23 억	50762	N	N	N	N
160	20240704	101030	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13000	90	2	0.70	26194940	2030	50.46	12800	13040	12800	16780	9040	12910	12903.91	1.08	-306	13123	13016	12903	12796	12683	12960	12740	23	3870	500	8000	10	1	4684781	609	-11.15	5.68	12	0.04	-1166.00	2287.00	22400	20240111	-41.96	10000	20230810	30.00	22400	-41.96	20240111	11110	17.01	20240312	22400	-41.96	20240111	10000	30.00	20230810	0.27	N	279600	500	23 억	50762	N	N	N	N
161	20240704	091032	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13040	130	2	1.01	11938240	930	23.12	12800	13040	12800	16780	9040	12910	12836.82	1.08	-339	13123	13016	12903	12796	12683	12960	12740	23	3870	500	8000	10	1	4684781	611	-11.18	5.70	12	0.02	-1166.00	2287.00	22400	20240111	-41.79	10000	20230810	30.40	22400	-41.79	20240111	11110	17.37	20240312	22400	-41.79	20240111	10000	30.40	20230810	0.27	N	279600	500	23 억	50762	N	N	N	N
162	20240703	161026	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12910	20	2	0.16	51819760	4023	92.16	13000	13010	12790	16750	9030	12890	12880.87	1.10	-884	13663	13276	12893	12506	12123	13085	12315	23	3860	500	7990	10	1	4684781	605	-11.07	5.64	12	0.09	-1166.00	2287.00	22400	20240111	-42.37	10000	20230810	29.10	22400	-42.37	20240111	11110	16.20	20240312	22400	-42.37	20240111	10000	29.10	20230810	0.27	N	279600	500	23 억	51646	N	N	N	N
163	20240703	151029	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12910	20	2	0.16	51819760	4023	92.16	13000	13010	12790	16750	9030	12890	12880.87	1.10	-884	13663	13276	12893	12506	12123	13085	12315	23	3860	500	7990	10	1	4684781	605	-11.07	5.64	12	0.09	-1166.00	2287.00	22400	20240111	-42.37	10000	20230810	29.10	22400	-42.37	20240111	11110	16.20	20240312	22400	-42.37	20240111	10000	29.10	20230810	0.27	N	279600	500	23 억	51646	N	N	N	N
164	20240703	141029	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12890	0	3	0.00	38541940	2993	68.57	13000	13010	12790	16750	9030	12890	12877.36	1.10	-563	13663	13276	12893	12506	12123	13085	12315	23	3860	500	7990	10	1	4684781	604	-11.05	5.64	12	0.06	-1166.00	2287.00	22400	20240111	-42.46	10000	20230810	28.90	22400	-42.46	20240111	11110	16.02	20240312	22400	-42.46	20240111	10000	28.90	20230810	0.27	N	279600	500	23 억	51646	N	N	N	N
165	20240703	131028	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12820	-70	5	-0.54	21482240	1661	38.05	13000	13010	12800	16750	9030	12890	12933.32	1.10	-387	13663	13276	12893	12506	12123	13085	12315	23	3860	500	7990	10	1	4684781	601	-10.99	5.61	12	0.04	-1166.00	2287.00	22400	20240111	-42.77	10000	20230810	28.20	22400	-42.77	20240111	11110	15.39	20240312	22400	-42.77	20240111	10000	28.20	20230810	0.27	N	279600	500	23 억	51646	N	N	N	N
166	20240703	121027	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12900	10	2	0.08	20444380	1580	36.20	13000	13010	12800	16750	9030	12890	12939.48	1.10	-383	13663	13276	12893	12506	12123	13085	12315	23	3860	500	7990	10	1	4684781	604	-11.06	5.64	12	0.03	-1166.00	2287.00	22400	20240111	-42.41	10000	20230810	29.00	22400	-42.41	20240111	11110	16.11	20240312	22400	-42.41	20240111	10000	29.00	20230810	0.27	N	279600	500	23 억	51646	N	N	N	N
167	20240703	111030	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12910	20	2	0.16	14573660	1125	25.77	13000	13010	12800	16750	9030	12890	12954.36	1.10	-383	13663	13276	12893	12506	12123	13085	12315	23	3860	500	7990	10	1	4684781	605	-11.07	5.64	12	0.02	-1166.00	2287.00	22400	20240111	-42.37	10000	20230810	29.10	22400	-42.37	20240111	11110	16.20	20240312	22400	-42.37	20240111	10000	29.10	20230810	0.27	N	279600	500	23 억	51646	N	N	N	N
168	20240703	101031	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12900	10	2	0.08	12599760	972	22.27	13000	13010	12800	16750	9030	12890	12962.72	1.10	-239	13663	13276	12893	12506	12123	13085	12315	23	3860	500	7990	10	1	4684781	604	-11.06	5.64	12	0.02	-1166.00	2287.00	22400	20240111	-42.41	10000	20230810	29.00	22400	-42.41	20240111	11110	16.11	20240312	22400	-42.41	20240111	10000	29.00	20230810	0.27	N	279600	500	23 억	51646	N	N	N	N
169	20240703	091027	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13000	110	2	0.85	8566990	659	15.10	13000	13010	12990	16750	9030	12890	12999.98	1.10	-77	13663	13276	12893	12506	12123	13085	12315	23	3860	500	7990	10	1	4684781	609	-11.15	5.68	12	0.01	-1166.00	2287.00	22400	20240111	-41.96	10000	20230810	30.00	22400	-41.96	20240111	11110	17.01	20240312	22400	-41.96	20240111	10000	30.00	20230810	0.27	N	279600	500	23 억	51646	N	N	N	N
170	20240702	161024	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12890	-310	5	-2.35	56734540	4365	133.98	13280	13280	12510	17160	9240	13200	12997.60	1.12	-991	13400	13300	13230	13130	13060	13265	13095	23	3960	500	8180	10	1	4684781	604	-11.05	5.64	12	0.09	-1166.00	2287.00	22400	20240111	-42.46	10000	20230810	28.90	22400	-42.46	20240111	11110	16.02	20240312	22400	-42.46	20240111	10000	28.90	20230810	0.26	N	279600	500	23 억	52637	N	N	N	N
171	20240702	151026	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13000	-200	5	-1.52	54128260	4163	127.78	13280	13280	12510	17160	9240	13200	13002.22	1.12	-984	13400	13300	13230	13130	13060	13265	13095	23	3960	500	8180	10	1	4684781	609	-11.15	5.68	12	0.09	-1166.00	2287.00	22400	20240111	-41.96	10000	20230810	30.00	22400	-41.96	20240111	11110	17.01	20240312	22400	-41.96	20240111	10000	30.00	20230810	0.26	N	279600	500	23 억	52637	N	N	N	N
172	20240702	141026	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13010	-190	5	-1.44	41653680	3200	98.22	13280	13280	12510	17160	9240	13200	13016.77	1.12	-789	13400	13300	13230	13130	13060	13265	13095	23	3960	500	8180	10	1	4684781	609	-11.16	5.69	12	0.07	-1166.00	2287.00	22400	20240111	-41.92	10000	20230810	30.10	22400	-41.92	20240111	11110	17.10	20240312	22400	-41.92	20240111	10000	30.10	20230810	0.26	N	279600	500	23 억	52637	N	N	N	N
173	20240702	131026	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13040	-160	5	-1.21	20472790	1571	48.22	13280	13280	12510	17160	9240	13200	13031.69	1.12	-331	13400	13300	13230	13130	13060	13265	13095	23	3960	500	8180	10	1	4684781	611	-11.18	5.70	12	0.03	-1166.00	2287.00	22400	20240111	-41.79	10000	20230810	30.40	22400	-41.79	20240111	11110	17.37	20240312	22400	-41.79	20240111	10000	30.40	20230810	0.26	N	279600	500	23 억	52637	N	N	N	N
174	20240702	121027	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13010	-190	5	-1.44	19288510	1480	45.43	13280	13280	12510	17160	9240	13200	13032.78	1.12	-332	13400	13300	13230	13130	13060	13265	13095	23	3960	500	8180	10	1	4684781	609	-11.16	5.69	12	0.03	-1166.00	2287.00	22400	20240111	-41.92	10000	20230810	30.10	22400	-41.92	20240111	11110	17.10	20240312	22400	-41.92	20240111	10000	30.10	20230810	0.26	N	279600	500	23 억	52637	N	N	N	N
175	20240702	111026	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13110	-90	5	-0.68	18728970	1437	44.11	13280	13280	12510	17160	9240	13200	13033.38	1.12	-330	13400	13300	13230	13130	13060	13265	13095	23	3960	500	8180	10	1	4684781	614	-11.24	5.73	12	0.03	-1166.00	2287.00	22400	20240111	-41.47	10000	20230810	31.10	22400	-41.47	20240111	11110	18.00	20240312	22400	-41.47	20240111	10000	31.10	20230810	0.26	N	279600	500	23 억	52637	N	N	N	N
176	20240702	101025	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13170	-30	5	-0.23	3915990	298	9.15	13280	13280	13120	17160	9240	13200	13140.91	1.12	-288	13400	13300	13230	13130	13060	13265	13095	23	3960	500	8180	10	1	4684781	617	-11.30	5.76	12	0.01	-1166.00	2287.00	22400	20240111	-41.21	10000	20230810	31.70	22400	-41.21	20240111	11110	18.54	20240312	22400	-41.21	20240111	10000	31.70	20230810	0.26	N	279600	500	23 억	52637	N	N	N	N
177	20240702	091027	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13280	80	2	0.61	39840	3	0.09	13280	13280	13280	17160	9240	13200	13280.00	1.12	0	13400	13300	13230	13130	13060	13265	13095	23	3960	500	8180	10	1	4684781	622	-11.39	5.81	12	0.00	-1166.00	2287.00	22400	20240111	-40.71	10000	20230810	32.80	22400	-40.71	20240111	11110	19.53	20240312	22400	-40.71	20240111	10000	32.80	20230810	0.26	N	279600	500	23 억	52637	N	N	N	N
178	20240701	161022	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13200	-30	5	-0.23	43031020	3258	153.25	13230	13330	13160	17190	9270	13230	13207.80	1.12	327	13530	13380	13110	12960	12690	13455	13035	23	3960	500	8200	10	1	4684781	618	-11.32	5.77	12	0.07	-1166.00	2287.00	22400	20240111	-41.07	10000	20230810	32.00	22400	-41.07	20240111	11110	18.81	20240312	22400	-41.07	20240111	10000	32.00	20230810	0.26	N	279600	500	23 억	52310	N	N	N	N
179	20240701	151025	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13170	-60	5	-0.45	43004590	3256	153.15	13230	13330	13160	17190	9270	13230	13207.80	1.12	327	13530	13380	13110	12960	12690	13455	13035	23	3960	500	8200	10	1	4684781	617	-11.30	5.76	12	0.07	-1166.00	2287.00	22400	20240111	-41.21	10000	20230810	31.70	22400	-41.21	20240111	11110	18.54	20240312	22400	-41.21	20240111	10000	31.70	20230810	0.26	N	279600	500	23 억	52310	N	N	N	N
180	20240701	141023	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13200	-30	5	-0.23	36251470	2745	129.12	13230	13330	13160	17190	9270	13230	13206.36	1.12	468	13530	13380	13110	12960	12690	13455	13035	23	3960	500	8200	10	1	4684781	618	-11.32	5.77	12	0.06	-1166.00	2287.00	22400	20240111	-41.07	10000	20230810	32.00	22400	-41.07	20240111	11110	18.81	20240312	22400	-41.07	20240111	10000	32.00	20230810	0.26	N	279600	500	23 억	52310	N	N	N	N
181	20240701	131023	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13270	40	2	0.30	33004170	2499	117.54	13230	13330	13160	17190	9270	13230	13206.95	1.12	468	13530	13380	13110	12960	12690	13455	13035	23	3960	500	8200	10	1	4684781	622	-11.38	5.80	12	0.05	-1166.00	2287.00	22400	20240111	-40.76	10000	20230810	32.70	22400	-40.76	20240111	11110	19.44	20240312	22400	-40.76	20240111	10000	32.70	20230810	0.26	N	279600	500	23 억	52310	N	N	N	N
182	20240701	121024	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13250	20	2	0.15	32459700	2458	115.62	13230	13330	13160	17190	9270	13230	13205.74	1.12	471	13530	13380	13110	12960	12690	13455	13035	23	3960	500	8200	10	1	4684781	621	-11.36	5.79	12	0.05	-1166.00	2287.00	22400	20240111	-40.85	10000	20230810	32.50	22400	-40.85	20240111	11110	19.26	20240312	22400	-40.85	20240111	10000	32.50	20230810	0.26	N	279600	500	23 억	52310	N	N	N	N
183	20240701	111020	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13160	-70	5	-0.53	32446450	2457	115.57	13230	13330	13160	17190	9270	13230	13205.72	1.12	471	13530	13380	13110	12960	12690	13455	13035	23	3960	500	8200	10	1	4684781	617	-11.29	5.75	12	0.05	-1166.00	2287.00	22400	20240111	-41.25	10000	20230810	31.60	22400	-41.25	20240111	11110	18.45	20240312	22400	-41.25	20240111	10000	31.60	20230810	0.26	N	279600	500	23 억	52310	N	N	N	N
184	20240701	101019	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13300	70	2	0.53	28965490	2193	103.15	13230	13330	13200	17190	9270	13230	13208.16	1.12	511	13530	13380	13110	12960	12690	13455	13035	23	3960	500	8200	10	1	4684781	623	-11.41	5.82	12	0.05	-1166.00	2287.00	22400	20240111	-40.62	10000	20230810	33.00	22400	-40.62	20240111	11110	19.71	20240312	22400	-40.62	20240111	10000	33.00	20230810	0.26	N	279600	500	23 억	52310	N	N	N	N
185	20240701	091017	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13200	-30	5	-0.23	26806040	2030	95.48	13230	13290	13200	17190	9270	13230	13204.95	1.12	410	13530	13380	13110	12960	12690	13455	13035	23	3960	500	8200	10	1	4684781	618	-11.32	5.77	12	0.04	-1166.00	2287.00	22400	20240111	-41.07	10000	20230810	32.00	22400	-41.07	20240111	11110	18.81	20240312	22400	-41.07	20240111	10000	32.00	20230810	0.26	N	279600	500	23 억	52310	N	N	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History