KissMeData/089850/price/prices-20240701.csv at c925e992e188ebe96f529a35d0c8e1b8aaab1ca2

Files

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

79 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	160725	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8080	180	2	2.28	176595990	22167	32.20	7910	8080	7870	10270	5530	7900	7966.51	6.08	5109	8313	8106	7963	7756	7613	8035	7685	74	2370	500	5680	10	1	14730199	1190	6.33	0.93	12	0.15	1276.00	8679.00	11930	20240426	-32.27	6074	20230726	33.03	11930	-32.27	20240426	7700	4.94	20240205	20000	-59.60	20240329	7820	3.32	20240730	3.01	N	089850	500	73 억	896077	N	N	0	N	N
3	20240731	150734	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8000	100	2	1.27	150808010	18962	27.54	7910	8030	7870	10270	5530	7900	7953.17	6.08	3073	8313	8106	7963	7756	7613	8035	7685	74	2370	500	5680	10	1	14730199	1178	6.27	0.92	12	0.13	1276.00	8679.00	11930	20240426	-32.94	6074	20230726	31.71	11930	-32.94	20240426	7700	3.90	20240205	20000	-60.00	20240329	7820	2.30	20240730	3.01	N	089850	500	73 억	896077	N	N	0	N	N
4	20240731	140734	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8020	120	2	1.52	139699530	17575	25.53	7910	8030	7870	10270	5530	7900	7948.76	6.08	2604	8313	8106	7963	7756	7613	8035	7685	74	2370	500	5680	10	1	14730199	1181	6.29	0.92	12	0.12	1276.00	8679.00	11930	20240426	-32.77	6074	20230726	32.04	11930	-32.77	20240426	7700	4.16	20240205	20000	-59.90	20240329	7820	2.56	20240730	3.01	N	089850	500	73 억	896077	N	N	0	N	N
5	20240731	130732	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7960	60	2	0.76	96156170	12129	17.62	7910	7980	7870	10270	5530	7900	7927.79	6.08	-1016	8313	8106	7963	7756	7613	8035	7685	74	2370	500	5680	10	1	14730199	1173	6.24	0.92	12	0.08	1276.00	8679.00	11930	20240426	-33.28	6074	20230726	31.05	11930	-33.28	20240426	7700	3.38	20240205	20000	-60.20	20240329	7820	1.79	20240730	3.01	N	089850	500	73 억	896077	N	N	0	N	N
6	20240731	120732	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7960	60	2	0.76	84929450	10712	15.56	7910	7980	7870	10270	5530	7900	7928.44	6.08	-1819	8313	8106	7963	7756	7613	8035	7685	74	2370	500	5680	10	1	14730199	1173	6.24	0.92	12	0.07	1276.00	8679.00	11930	20240426	-33.28	6074	20230726	31.05	11930	-33.28	20240426	7700	3.38	20240205	20000	-60.20	20240329	7820	1.79	20240730	3.01	N	089850	500	73 억	896077	N	N	0	N	N
7	20240731	110733	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7960	60	2	0.76	66912260	8445	12.27	7910	7980	7870	10270	5530	7900	7923.30	6.08	-1961	8313	8106	7963	7756	7613	8035	7685	74	2370	500	5680	10	1	14730199	1173	6.24	0.92	12	0.06	1276.00	8679.00	11930	20240426	-33.28	6074	20230726	31.05	11930	-33.28	20240426	7700	3.38	20240205	20000	-60.20	20240329	7820	1.79	20240730	3.01	N	089850	500	73 억	896077	N	N	0	N	N
8	20240731	100731	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7940	40	2	0.51	18728500	2360	3.43	7910	7980	7870	10270	5530	7900	7935.81	6.08	-505	8313	8106	7963	7756	7613	8035	7685	74	2370	500	5680	10	1	14730199	1170	6.22	0.91	12	0.02	1276.00	8679.00	11930	20240426	-33.45	6074	20230726	30.72	11930	-33.45	20240426	7700	3.12	20240205	20000	-60.30	20240329	7820	1.53	20240730	3.01	N	089850	500	73 억	896077	N	N	0	N	N
9	20240731	090728	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7940	40	2	0.51	1330900	168	0.24	7910	7940	7900	10270	5530	7900	7922.02	6.08	-165	8313	8106	7963	7756	7613	8035	7685	74	2370	500	5680	10	1	14730199	1170	6.22	0.91	12	0.00	1276.00	8679.00	11930	20240426	-33.45	6074	20230726	30.72	11930	-33.45	20240426	7700	3.12	20240205	20000	-60.30	20240329	7820	1.53	20240730	3.01	N	089850	500	73 억	896077	N	N	0	N	N
10	20240730	160712	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	7900	-270	5	-3.30	543936470	68845	269.55	8170	8170	7820	10620	5720	8170	7900.88	6.30	-32048	8283	8226	8123	8066	7963	8255	8095	74	2450	500	5880	10	1	14730199	1164	6.19	0.91	12	0.47	1276.00	8679.00	11930	20240426	-33.78	6074	20230726	30.06	11930	-33.78	20240426	7700	2.60	20240205	20000	-60.50	20240329	7820	1.02	20240730	3.03	N	089850	500	73 억	927971	N	N	0	N	N
11	20240730	150724	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	7870	-300	5	-3.67	503956130	63782	249.72	8170	8170	7820	10620	5720	8170	7901.22	6.30	-27673	8283	8226	8123	8066	7963	8255	8095	74	2450	500	5880	10	1	14730199	1159	6.17	0.91	12	0.43	1276.00	8679.00	11930	20240426	-34.03	6074	20230726	29.57	11930	-34.03	20240426	7700	2.21	20240205	20000	-60.65	20240329	7820	0.64	20240730	3.03	N	089850	500	73 억	927971	N	N	0	N	N
12	20240730	140716	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	7840	-330	5	-4.04	422707230	53426	209.18	8170	8170	7820	10620	5720	8170	7912.00	6.30	-21693	8283	8226	8123	8066	7963	8255	8095	74	2450	500	5880	10	1	14730199	1155	6.14	0.90	12	0.36	1276.00	8679.00	11930	20240426	-34.28	6074	20230726	29.07	11930	-34.28	20240426	7700	1.82	20240205	20000	-60.80	20240329	7820	0.26	20240730	3.03	N	089850	500	73 억	927971	N	N	0	N	N
13	20240730	130722	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	7840	-330	5	-4.04	391733810	49477	193.72	8170	8170	7820	10620	5720	8170	7917.48	6.30	-20169	8283	8226	8123	8066	7963	8255	8095	74	2450	500	5880	10	1	14730199	1155	6.14	0.90	12	0.34	1276.00	8679.00	11930	20240426	-34.28	6074	20230726	29.07	11930	-34.28	20240426	7700	1.82	20240205	20000	-60.80	20240329	7820	0.26	20240730	3.03	N	089850	500	73 억	927971	N	N	0	N	N
14	20240730	120715	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	7830	-340	5	-4.16	332498380	41933	164.18	8170	8170	7830	10620	5720	8170	7929.27	6.30	-16693	8283	8226	8123	8066	7963	8255	8095	74	2450	500	5880	10	1	14730199	1153	6.14	0.90	12	0.28	1276.00	8679.00	11930	20240426	-34.37	6074	20230726	28.91	11930	-34.37	20240426	7700	1.69	20240205	20000	-60.85	20240329	7830	0.00	20240730	3.03	N	089850	500	73 억	927971	N	N	0	N	N
15	20240730	110723	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	7900	-270	5	-3.30	239432630	30090	117.81	8170	8170	7860	10620	5720	8170	7957.20	6.30	-12799	8283	8226	8123	8066	7963	8255	8095	74	2450	500	5880	10	1	14730199	1164	6.19	0.91	12	0.20	1276.00	8679.00	11930	20240426	-33.78	6074	20230726	30.06	11930	-33.78	20240426	7700	2.60	20240205	20000	-60.50	20240329	7860	0.51	20240730	3.03	N	089850	500	73 억	927971	N	N	0	N	N
16	20240730	100723	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	7900	-270	5	-3.30	207296160	26023	101.89	8170	8170	7860	10620	5720	8170	7965.87	6.30	-10074	8283	8226	8123	8066	7963	8255	8095	74	2450	500	5880	10	1	14730199	1164	6.19	0.91	12	0.18	1276.00	8679.00	11930	20240426	-33.78	6074	20230726	30.06	11930	-33.78	20240426	7700	2.60	20240205	20000	-60.50	20240329	7860	0.51	20240730	3.03	N	089850	500	73 억	927971	N	N	0	N	N
17	20240730	090725	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8150	-20	5	-0.24	6269060	768	3.01	8170	8170	8150	10620	5720	8170	8162.82	6.30	-665	8283	8226	8123	8066	7963	8255	8095	74	2450	500	5880	10	1	14730199	1201	6.39	0.94	12	0.01	1276.00	8679.00	11930	20240426	-31.68	6074	20230726	34.18	11930	-31.68	20240426	7700	5.84	20240205	20000	-59.25	20240329	7990	2.00	20240726	3.03	N	089850	500	73 억	927971	N	N	0	N	N
18	20240729	160713	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8170	150	2	1.87	206625370	25501	68.75	8030	8180	8020	10420	5620	8020	8102.58	6.24	6352	8173	8096	8043	7966	7913	8070	7940	74	2400	500	5770	10	1	14730199	1203	6.40	0.94	12	0.17	1276.00	8679.00	11930	20240426	-31.52	6074	20230726	34.51	11930	-31.52	20240426	7700	6.10	20240205	20000	-59.15	20240329	7990	2.25	20240726	3.00	N	089850	500	73 억	919887	N	N	0	N	N
19	20240729	150721	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8180	160	2	2.00	196441810	24253	65.38	8030	8180	8020	10420	5620	8020	8099.69	6.24	6289	8173	8096	8043	7966	7913	8070	7940	74	2400	500	5770	10	1	14730199	1205	6.41	0.94	12	0.16	1276.00	8679.00	11930	20240426	-31.43	6074	20230726	34.67	11930	-31.43	20240426	7700	6.23	20240205	20000	-59.10	20240329	7990	2.38	20240726	3.00	N	089850	500	73 억	919887	N	N	0	N	N
20	20240729	140727	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8180	160	2	2.00	170806480	21112	56.91	8030	8180	8020	10420	5620	8020	8090.49	6.24	6113	8173	8096	8043	7966	7913	8070	7940	74	2400	500	5770	10	1	14730199	1205	6.41	0.94	12	0.14	1276.00	8679.00	11930	20240426	-31.43	6074	20230726	34.67	11930	-31.43	20240426	7700	6.23	20240205	20000	-59.10	20240329	7990	2.38	20240726	3.00	N	089850	500	73 억	919887	N	N	0	N	N
21	20240729	130727	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8080	60	2	0.75	127661860	15806	42.61	8030	8130	8020	10420	5620	8020	8076.80	6.24	3596	8173	8096	8043	7966	7913	8070	7940	74	2400	500	5770	10	1	14730199	1190	6.33	0.93	12	0.11	1276.00	8679.00	11930	20240426	-32.27	6074	20230726	33.03	11930	-32.27	20240426	7700	4.94	20240205	20000	-59.60	20240329	7990	1.13	20240726	3.00	N	089850	500	73 억	919887	N	N	0	N	N
22	20240729	120721	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8070	50	2	0.62	113089530	13999	37.74	8030	8130	8020	10420	5620	8020	8078.40	6.24	3326	8173	8096	8043	7966	7913	8070	7940	74	2400	500	5770	10	1	14730199	1189	6.32	0.93	12	0.10	1276.00	8679.00	11930	20240426	-32.36	6074	20230726	32.86	11930	-32.36	20240426	7700	4.81	20240205	20000	-59.65	20240329	7990	1.00	20240726	3.00	N	089850	500	73 억	919887	N	N	0	N	N
23	20240729	110717	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8080	60	2	0.75	109198090	13517	36.44	8030	8130	8020	10420	5620	8020	8078.57	6.24	3179	8173	8096	8043	7966	7913	8070	7940	74	2400	500	5770	10	1	14730199	1190	6.33	0.93	12	0.09	1276.00	8679.00	11930	20240426	-32.27	6074	20230726	33.03	11930	-32.27	20240426	7700	4.94	20240205	20000	-59.60	20240329	7990	1.13	20240726	3.00	N	089850	500	73 억	919887	N	N	0	N	N
24	20240729	100715	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8130	110	2	1.37	81440520	10097	27.22	8030	8130	8020	10420	5620	8020	8065.81	6.24	3885	8173	8096	8043	7966	7913	8070	7940	74	2400	500	5770	10	1	14730199	1198	6.37	0.94	12	0.07	1276.00	8679.00	11930	20240426	-31.85	6074	20230726	33.85	11930	-31.85	20240426	7700	5.58	20240205	20000	-59.35	20240329	7990	1.75	20240726	3.00	N	089850	500	73 억	919887	N	N	0	N	N
25	20240729	090714	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8050	30	2	0.37	31110110	3872	10.44	8030	8060	8020	10420	5620	8020	8034.64	6.24	1060	8173	8096	8043	7966	7913	8070	7940	74	2400	500	5770	10	1	14730199	1186	6.31	0.93	12	0.03	1276.00	8679.00	11930	20240426	-32.52	6074	20230726	32.53	11930	-32.52	20240426	7700	4.55	20240205	20000	-59.75	20240329	7990	0.75	20240726	3.00	N	089850	500	73 억	919887	N	N	0	N	N
26	20240726	160704	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	8020	10	2	0.12	298531430	37094	52.44	8060	8120	7990	10410	5610	8010	8048.01	6.25	-867	8376	8192	8096	7912	7816	8145	7865	74	2400	500	5760	10	1	14730199	1181	6.29	0.92	12	0.25	1276.00	8679.00	11930	20240426	-32.77	6074	20230726	32.04	11930	-32.77	20240426	7700	4.16	20240205	20000	-59.90	20240329	7990	0.38	20240726	3.04	N	089850	500	73 억	920069	N	N	0	N	N
27	20240726	150712	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	8020	10	2	0.12	286674050	35616	50.35	8060	8120	7990	10410	5610	8010	8049.06	6.25	-777	8376	8192	8096	7912	7816	8145	7865	74	2400	500	5760	10	1	14730199	1181	6.29	0.92	12	0.24	1276.00	8679.00	11930	20240426	-32.77	6074	20230726	32.04	11930	-32.77	20240426	7700	4.16	20240205	20000	-59.90	20240329	7990	0.38	20240726	3.04	N	089850	500	73 억	920069	N	N	0	N	N
28	20240726	140711	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	8050	40	2	0.50	209516640	26006	36.77	8060	8120	7990	10410	5610	8010	8056.53	6.25	-2769	8376	8192	8096	7912	7816	8145	7865	74	2400	500	5760	10	1	14730199	1186	6.31	0.93	12	0.18	1276.00	8679.00	11930	20240426	-32.52	6074	20230726	32.53	11930	-32.52	20240426	7700	4.55	20240205	20000	-59.75	20240329	7990	0.75	20240726	3.04	N	089850	500	73 억	920069	N	N	0	N	N
29	20240726	130712	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	8050	40	2	0.50	184348130	22878	32.35	8060	8120	7990	10410	5610	8010	8057.94	6.25	-2379	8376	8192	8096	7912	7816	8145	7865	74	2400	500	5760	10	1	14730199	1186	6.31	0.93	12	0.16	1276.00	8679.00	11930	20240426	-32.52	6074	20230726	32.53	11930	-32.52	20240426	7700	4.55	20240205	20000	-59.75	20240329	7990	0.75	20240726	3.04	N	089850	500	73 억	920069	N	N	0	N	N
30	20240726	120715	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	8080	70	2	0.87	136566990	16950	23.96	8060	8120	7990	10410	5610	8010	8057.13	6.25	-2488	8376	8192	8096	7912	7816	8145	7865	74	2400	500	5760	10	1	14730199	1190	6.33	0.93	12	0.12	1276.00	8679.00	11930	20240426	-32.27	6074	20230726	33.03	11930	-32.27	20240426	7700	4.94	20240205	20000	-59.60	20240329	7990	1.13	20240726	3.04	N	089850	500	73 억	920069	N	N	0	N	N
31	20240726	110714	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	8120	110	2	1.37	122221660	15178	21.46	8060	8120	7990	10410	5610	8010	8052.64	6.25	-1881	8376	8192	8096	7912	7816	8145	7865	74	2400	500	5760	10	1	14730199	1196	6.36	0.94	12	0.10	1276.00	8679.00	11930	20240426	-31.94	6074	20230726	33.68	11930	-31.94	20240426	7700	5.45	20240205	20000	-59.40	20240329	7990	1.63	20240726	3.04	N	089850	500	73 억	920069	N	N	0	N	N
32	20240726	100713	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	8050	40	2	0.50	74729000	9307	13.16	8060	8100	7990	10410	5610	8010	8029.40	6.25	-3970	8376	8192	8096	7912	7816	8145	7865	74	2400	500	5760	10	1	14730199	1186	6.31	0.93	12	0.06	1276.00	8679.00	11930	20240426	-32.52	6074	20230726	32.53	11930	-32.52	20240426	7700	4.55	20240205	20000	-59.75	20240329	7990	0.75	20240726	3.04	N	089850	500	73 억	920069	N	N	0	N	N
33	20240726	090706	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8100	90	2	1.12	11768250	1464	2.07	8060	8100	8020	10410	5610	8010	8039.02	6.25	-116	8376	8192	8096	7912	7816	8145	7865	74	2400	500	5760	10	1	14730199	1193	6.35	0.93	12	0.01	1276.00	8679.00	11930	20240426	-32.10	6074	20230726	33.36	11930	-32.10	20240426	7700	5.19	20240205	20000	-59.50	20240329	8000	1.25	20240725	3.04	N	089850	500	73 억	920069	N	N	0	N	N
34	20240725	160709	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	8010	-320	5	-3.84	558135180	68946	132.41	8240	8280	8000	10820	5840	8330	8097.77	6.35	-16090	8610	8470	8290	8150	7970	8540	8220	74	2490	500	5990	10	1	14730199	1180	6.28	0.92	12	0.47	1276.00	8679.00	11930	20240426	-32.86	6074	20230726	31.87	11930	-32.86	20240426	7700	4.03	20240205	20000	-59.95	20240329	8000	0.12	20240725	3.07	N	089850	500	73 억	936075	N	N	0	N	N
35	20240725	150717	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	8060	-270	5	-3.24	461176410	56854	109.19	8240	8280	8030	10820	5840	8330	8111.59	6.35	-13381	8610	8470	8290	8150	7970	8540	8220	74	2490	500	5990	10	1	14730199	1187	6.32	0.93	12	0.39	1276.00	8679.00	11930	20240426	-32.44	6074	20230726	32.70	11930	-32.44	20240426	7700	4.68	20240205	20000	-59.70	20240329	8030	0.37	20240725	3.07	N	089850	500	73 억	936075	N	N	0	N	N
36	20240725	140717	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8090	-240	5	-2.88	420124150	51764	99.41	8240	8280	8060	10820	5840	8330	8116.15	6.35	-11183	8610	8470	8290	8150	7970	8540	8220	74	2490	500	5990	10	1	14730199	1192	6.34	0.93	12	0.35	1276.00	8679.00	11930	20240426	-32.19	6074	20230726	33.19	11930	-32.19	20240426	7700	5.06	20240205	20000	-59.55	20240329	8040	0.62	20240722	3.07	N	089850	500	73 억	936075	N	N	0	N	N
37	20240725	130710	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8100	-230	5	-2.76	357514700	44019	84.54	8240	8280	8070	10820	5840	8330	8121.83	6.35	-8453	8610	8470	8290	8150	7970	8540	8220	74	2490	500	5990	10	1	14730199	1193	6.35	0.93	12	0.30	1276.00	8679.00	11930	20240426	-32.10	6074	20230726	33.36	11930	-32.10	20240426	7700	5.19	20240205	20000	-59.50	20240329	8040	0.75	20240722	3.07	N	089850	500	73 억	936075	N	N	0	N	N
38	20240725	120715	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8120	-210	5	-2.52	331140830	40756	78.27	8240	8280	8070	10820	5840	8330	8124.96	6.35	-8083	8610	8470	8290	8150	7970	8540	8220	74	2490	500	5990	10	1	14730199	1196	6.36	0.94	12	0.28	1276.00	8679.00	11930	20240426	-31.94	6074	20230726	33.68	11930	-31.94	20240426	7700	5.45	20240205	20000	-59.40	20240329	8040	1.00	20240722	3.07	N	089850	500	73 억	936075	N	N	0	N	N
39	20240725	110709	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8100	-230	5	-2.76	308646180	37976	72.93	8240	8280	8070	10820	5840	8330	8127.40	6.35	-7640	8610	8470	8290	8150	7970	8540	8220	74	2490	500	5990	10	1	14730199	1193	6.35	0.93	12	0.26	1276.00	8679.00	11930	20240426	-32.10	6074	20230726	33.36	11930	-32.10	20240426	7700	5.19	20240205	20000	-59.50	20240329	8040	0.75	20240722	3.07	N	089850	500	73 억	936075	N	N	0	N	N
40	20240725	100709	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8090	-240	5	-2.88	171152680	20975	40.28	8240	8280	8090	10820	5840	8330	8159.84	6.35	-7641	8610	8470	8290	8150	7970	8540	8220	74	2490	500	5990	10	1	14730199	1192	6.34	0.93	12	0.14	1276.00	8679.00	11930	20240426	-32.19	6074	20230726	33.19	11930	-32.19	20240426	7700	5.06	20240205	20000	-59.55	20240329	8040	0.62	20240722	3.07	N	089850	500	73 억	936075	N	N	0	N	N
41	20240725	090706	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8220	-110	5	-1.32	15396830	1869	3.59	8240	8260	8220	10820	5840	8330	8238.00	6.35	-138	8610	8470	8290	8150	7970	8540	8220	74	2490	500	5990	10	1	14730199	1211	6.44	0.95	12	0.01	1276.00	8679.00	11930	20240426	-31.10	6074	20230726	35.33	11930	-31.10	20240426	7700	6.75	20240205	20000	-58.90	20240329	8040	2.24	20240722	3.07	N	089850	500	73 억	936075	N	N	0	N	N
42	20240724	160703	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8330	140	2	1.71	433561580	51932	164.23	8110	8430	8110	10640	5740	8190	8348.64	6.34	2555	8363	8276	8193	8106	8023	8320	8150	74	2450	500	5890	10	1	14730199	1227	6.53	0.96	12	0.35	1276.00	8679.00	11930	20240426	-30.18	6074	20230726	37.14	11930	-30.18	20240426	7700	8.18	20240205	20000	-58.35	20240329	8040	3.61	20240722	3.17	N	089850	500	73 억	933171	N	N	0	N	N
43	20240724	150714	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8390	200	2	2.44	421038360	50432	159.48	8110	8430	8110	10640	5740	8190	8348.63	6.34	2198	8363	8276	8193	8106	8023	8320	8150	74	2450	500	5890	10	1	14730199	1236	6.58	0.97	12	0.34	1276.00	8679.00	11930	20240426	-29.67	6074	20230726	38.13	11930	-29.67	20240426	7700	8.96	20240205	20000	-58.05	20240329	8040	4.35	20240722	3.17	N	089850	500	73 억	933171	N	N	0	N	N
44	20240724	140709	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8360	170	2	2.08	374694690	44896	141.98	8110	8430	8110	10640	5740	8190	8345.84	6.34	124	8363	8276	8193	8106	8023	8320	8150	74	2450	500	5890	10	1	14730199	1231	6.55	0.96	12	0.30	1276.00	8679.00	11930	20240426	-29.92	6074	20230726	37.64	11930	-29.92	20240426	7700	8.57	20240205	20000	-58.20	20240329	8040	3.98	20240722	3.17	N	089850	500	73 억	933171	N	N	0	N	N
45	20240724	130716	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8330	140	2	1.71	341738810	40960	129.53	8110	8430	8110	10640	5740	8190	8343.23	6.34	-5	8363	8276	8193	8106	8023	8320	8150	74	2450	500	5890	10	1	14730199	1227	6.53	0.96	12	0.28	1276.00	8679.00	11930	20240426	-30.18	6074	20230726	37.14	11930	-30.18	20240426	7700	8.18	20240205	20000	-58.35	20240329	8040	3.61	20240722	3.17	N	089850	500	73 억	933171	N	N	0	N	N
46	20240724	120714	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8400	210	2	2.56	263159910	31569	99.83	8110	8430	8110	10640	5740	8190	8336.02	6.34	-826	8363	8276	8193	8106	8023	8320	8150	74	2450	500	5890	10	1	14730199	1237	6.58	0.97	12	0.21	1276.00	8679.00	11930	20240426	-29.59	6074	20230726	38.29	11930	-29.59	20240426	7700	9.09	20240205	20000	-58.00	20240329	8040	4.48	20240722	3.17	N	089850	500	73 억	933171	N	N	0	N	N
47	20240724	110711	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8360	170	2	2.08	213540380	25626	81.04	8110	8430	8110	10640	5740	8190	8332.96	6.34	1384	8363	8276	8193	8106	8023	8320	8150	74	2450	500	5890	10	1	14730199	1231	6.55	0.96	12	0.17	1276.00	8679.00	11930	20240426	-29.92	6074	20230726	37.64	11930	-29.92	20240426	7700	8.57	20240205	20000	-58.20	20240329	8040	3.98	20240722	3.17	N	089850	500	73 억	933171	N	N	0	N	N
48	20240724	100730	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8410	220	2	2.69	180731720	21703	68.63	8110	8430	8110	10640	5740	8190	8327.50	6.34	1996	8363	8276	8193	8106	8023	8320	8150	74	2450	500	5890	10	1	14730199	1239	6.59	0.97	12	0.15	1276.00	8679.00	11930	20240426	-29.51	6074	20230726	38.46	11930	-29.51	20240426	7700	9.22	20240205	20000	-57.95	20240329	8040	4.60	20240722	3.17	N	089850	500	73 억	933171	N	N	0	N	N
49	20240724	090706	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8200	10	2	0.12	7410910	907	2.87	8110	8200	8110	10640	5740	8190	8170.79	6.34	374	8363	8276	8193	8106	8023	8320	8150	74	2450	500	5890	10	1	14730199	1208	6.43	0.94	12	0.01	1276.00	8679.00	11930	20240426	-31.27	6074	20230726	35.00	11930	-31.27	20240426	7700	6.49	20240205	20000	-59.00	20240329	8040	1.99	20240722	3.17	N	089850	500	73 억	933171	N	N	0	N	N
50	20240723	160659	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8190	80	2	0.99	256549060	31317	37.44	8110	8280	8110	10540	5680	8110	8192.01	6.31	2368	8530	8320	8180	7970	7830	8250	7900	74	2430	500	5830	10	1	14730199	1206	6.42	0.94	12	0.21	1276.00	8679.00	11930	20240426	-31.35	6074	20230726	34.84	11930	-31.35	20240426	7700	6.36	20240205	20000	-59.05	20240329	8040	1.87	20240722	3.19	N	089850	500	73 억	929969	N	N	0	N	N
51	20240723	150716	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8230	120	2	1.48	229639630	28034	33.51	8110	8280	8110	10540	5680	8110	8191.47	6.31	2257	8530	8320	8180	7970	7830	8250	7900	74	2430	500	5830	10	1	14730199	1212	6.45	0.95	12	0.19	1276.00	8679.00	11930	20240426	-31.01	6074	20230726	35.50	11930	-31.01	20240426	7700	6.88	20240205	20000	-58.85	20240329	8040	2.36	20240722	3.19	N	089850	500	73 억	929969	N	N	0	N	N
52	20240723	140705	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8230	120	2	1.48	220701590	26946	32.21	8110	8280	8110	10540	5680	8110	8190.51	6.31	2152	8530	8320	8180	7970	7830	8250	7900	74	2430	500	5830	10	1	14730199	1212	6.45	0.95	12	0.18	1276.00	8679.00	11930	20240426	-31.01	6074	20230726	35.50	11930	-31.01	20240426	7700	6.88	20240205	20000	-58.85	20240329	8040	2.36	20240722	3.19	N	089850	500	73 억	929969	N	N	0	N	N
53	20240723	130700	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8180	70	2	0.86	187443520	22903	27.38	8110	8230	8110	10540	5680	8110	8184.23	6.31	432	8530	8320	8180	7970	7830	8250	7900	74	2430	500	5830	10	1	14730199	1205	6.41	0.94	12	0.16	1276.00	8679.00	11930	20240426	-31.43	6074	20230726	34.67	11930	-31.43	20240426	7700	6.23	20240205	20000	-59.10	20240329	8040	1.74	20240722	3.19	N	089850	500	73 억	929969	N	N	0	N	N
54	20240723	120705	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8150	40	2	0.49	173475850	21190	25.33	8110	8230	8110	10540	5680	8110	8186.68	6.31	431	8530	8320	8180	7970	7830	8250	7900	74	2430	500	5830	10	1	14730199	1201	6.39	0.94	12	0.14	1276.00	8679.00	11930	20240426	-31.68	6074	20230726	34.18	11930	-31.68	20240426	7700	5.84	20240205	20000	-59.25	20240329	8040	1.37	20240722	3.19	N	089850	500	73 억	929969	N	N	0	N	N
55	20240723	110708	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8160	50	2	0.62	156589630	19121	22.86	8110	8230	8110	10540	5680	8110	8189.41	6.31	166	8530	8320	8180	7970	7830	8250	7900	74	2430	500	5830	10	1	14730199	1202	6.39	0.94	12	0.13	1276.00	8679.00	11930	20240426	-31.60	6074	20230726	34.34	11930	-31.60	20240426	7700	5.97	20240205	20000	-59.20	20240329	8040	1.49	20240722	3.19	N	089850	500	73 억	929969	N	N	0	N	N
56	20240723	100704	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8230	120	2	1.48	81858050	9996	11.95	8110	8230	8110	10540	5680	8110	8189.08	6.31	1992	8530	8320	8180	7970	7830	8250	7900	74	2430	500	5830	10	1	14730199	1212	6.45	0.95	12	0.07	1276.00	8679.00	11930	20240426	-31.01	6074	20230726	35.50	11930	-31.01	20240426	7700	6.88	20240205	20000	-58.85	20240329	8040	2.36	20240722	3.19	N	089850	500	73 억	929969	N	N	0	N	N
57	20240723	090709	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8200	90	2	1.11	12377750	1519	1.82	8110	8200	8110	10540	5680	8110	8148.62	6.31	183	8530	8320	8180	7970	7830	8250	7900	74	2430	500	5830	10	1	14730199	1208	6.43	0.94	12	0.01	1276.00	8679.00	11930	20240426	-31.27	6074	20230726	35.00	11930	-31.27	20240426	7700	6.49	20240205	20000	-59.00	20240329	8040	1.99	20240722	3.19	N	089850	500	73 억	929969	N	N	0	N	N
58	20240722	160658	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	8110	-290	5	-3.45	677732230	83454	343.94	8320	8390	8040	10920	5880	8400	8121.03	6.30	1593	8620	8510	8370	8260	8120	8440	8190	74	2520	500	6040	10	1	14730199	1195	6.36	0.93	12	0.57	1276.00	8679.00	11930	20240426	-32.02	6074	20230726	33.52	11930	-32.02	20240426	7700	5.32	20240205	20000	-59.45	20240329	8040	0.87	20240722	3.27	N	089850	500	73 억	927678	N	N	0	N	N
59	20240722	150705	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	8130	-270	5	-3.21	643506540	79236	326.56	8320	8390	8040	10920	5880	8400	8121.39	6.30	1730	8620	8510	8370	8260	8120	8440	8190	74	2520	500	6040	10	1	14730199	1198	6.37	0.94	12	0.54	1276.00	8679.00	11930	20240426	-31.85	6074	20230726	33.85	11930	-31.85	20240426	7700	5.58	20240205	20000	-59.35	20240329	8040	1.12	20240722	3.27	N	089850	500	73 억	927678	N	N	0	N	N
60	20240722	140706	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	8150	-250	5	-2.98	598882150	73724	303.84	8320	8390	8040	10920	5880	8400	8123.30	6.30	1073	8620	8510	8370	8260	8120	8440	8190	74	2520	500	6040	10	1	14730199	1201	6.39	0.94	12	0.50	1276.00	8679.00	11930	20240426	-31.68	6074	20230726	34.18	11930	-31.68	20240426	7700	5.84	20240205	20000	-59.25	20240329	8040	1.37	20240722	3.27	N	089850	500	73 억	927678	N	N	0	N	N
61	20240722	130703	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	8160	-240	5	-2.86	590323770	72673	299.51	8320	8390	8040	10920	5880	8400	8123.01	6.30	1405	8620	8510	8370	8260	8120	8440	8190	74	2520	500	6040	10	1	14730199	1202	6.39	0.94	12	0.49	1276.00	8679.00	11930	20240426	-31.60	6074	20230726	34.34	11930	-31.60	20240426	7700	5.97	20240205	20000	-59.20	20240329	8040	1.49	20240722	3.27	N	089850	500	73 억	927678	N	N	0	N	N
62	20240722	120704	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	8140	-260	5	-3.10	522418010	64267	264.87	8320	8390	8070	10920	5880	8400	8128.87	6.30	1503	8620	8510	8370	8260	8120	8440	8190	74	2520	500	6040	10	1	14730199	1199	6.38	0.94	12	0.44	1276.00	8679.00	11930	20240426	-31.77	6074	20230726	34.01	11930	-31.77	20240426	7700	5.71	20240205	20000	-59.30	20240329	8070	0.87	20240722	3.27	N	089850	500	73 억	927678	N	N	0	N	N
63	20240722	110659	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	8120	-280	5	-3.33	510358650	62779	258.73	8320	8390	8070	10920	5880	8400	8129.45	6.30	1071	8620	8510	8370	8260	8120	8440	8190	74	2520	500	6040	10	1	14730199	1196	6.36	0.94	12	0.43	1276.00	8679.00	11930	20240426	-31.94	6074	20230726	33.68	11930	-31.94	20240426	7700	5.45	20240205	20000	-59.40	20240329	8070	0.62	20240722	3.27	N	089850	500	73 억	927678	N	N	0	N	N
64	20240722	100703	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	8170	-230	5	-2.74	257843430	31589	130.19	8320	8390	8070	10920	5880	8400	8162.44	6.30	6655	8620	8510	8370	8260	8120	8440	8190	74	2520	500	6040	10	1	14730199	1203	6.40	0.94	12	0.21	1276.00	8679.00	11930	20240426	-31.52	6074	20230726	34.51	11930	-31.52	20240426	7700	6.10	20240205	20000	-59.15	20240329	8070	1.24	20240722	3.27	N	089850	500	73 억	927678	N	N	0	N	N
65	20240722	090702	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8280	-120	5	-1.43	27310370	3296	13.58	8320	8390	8240	10920	5880	8400	8285.91	6.30	-1002	8620	8510	8370	8260	8120	8440	8190	74	2520	500	6040	10	1	14730199	1220	6.49	0.95	12	0.02	1276.00	8679.00	11930	20240426	-30.60	6074	20230726	36.32	11930	-30.60	20240426	7700	7.53	20240205	20000	-58.60	20240329	8110	2.10	20240717	3.27	N	089850	500	73 억	927678	N	N	0	N	N
66	20240719	160647	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8400	-50	5	-0.59	196206440	23535	28.84	8480	8480	8230	10980	5920	8450	8336.78	6.34	-8645	8743	8596	8353	8206	7963	8670	8280	74	2530	500	6080	10	1	14730199	1237	6.58	0.97	12	0.16	1276.00	8679.00	11930	20240426	-29.59	6074	20230726	38.29	11930	-29.59	20240426	7700	9.09	20240205	20000	-58.00	20240329	8110	3.58	20240717	3.30	N	089850	500	73 억	934220	N	N	0	N	N
67	20240719	150652	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8310	-140	5	-1.66	167126880	20059	24.58	8480	8480	8230	10980	5920	8450	8331.77	6.34	-7720	8743	8596	8353	8206	7963	8670	8280	74	2530	500	6080	10	1	14730199	1224	6.51	0.96	12	0.14	1276.00	8679.00	11930	20240426	-30.34	6074	20230726	36.81	11930	-30.34	20240426	7700	7.92	20240205	20000	-58.45	20240329	8110	2.47	20240717	3.30	N	089850	500	73 억	934220	N	N	0	N	N
68	20240719	140656	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8290	-160	5	-1.89	152300080	18280	22.40	8480	8480	8230	10980	5920	8450	8331.51	6.34	-7196	8743	8596	8353	8206	7963	8670	8280	74	2530	500	6080	10	1	14730199	1221	6.50	0.96	12	0.12	1276.00	8679.00	11930	20240426	-30.51	6074	20230726	36.48	11930	-30.51	20240426	7700	7.66	20240205	20000	-58.55	20240329	8110	2.22	20240717	3.30	N	089850	500	73 억	934220	N	N	0	N	N
69	20240719	130648	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8270	-180	5	-2.13	143278800	17196	21.07	8480	8480	8230	10980	5920	8450	8332.10	6.34	-7021	8743	8596	8353	8206	7963	8670	8280	74	2530	500	6080	10	1	14730199	1218	6.48	0.95	12	0.12	1276.00	8679.00	11930	20240426	-30.68	6074	20230726	36.15	11930	-30.68	20240426	7700	7.40	20240205	20000	-58.65	20240329	8110	1.97	20240717	3.30	N	089850	500	73 억	934220	N	N	0	N	N
70	20240719	120648	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8320	-130	5	-1.54	102263060	12234	14.99	8480	8480	8300	10980	5920	8450	8358.92	6.34	-6371	8743	8596	8353	8206	7963	8670	8280	74	2530	500	6080	10	1	14730199	1226	6.52	0.96	12	0.08	1276.00	8679.00	11930	20240426	-30.26	6074	20230726	36.98	11930	-30.26	20240426	7700	8.05	20240205	20000	-58.40	20240329	8110	2.59	20240717	3.30	N	089850	500	73 억	934220	N	N	0	N	N
71	20240719	110653	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8370	-80	5	-0.95	71091070	8511	10.43	8480	8480	8300	10980	5920	8450	8352.85	6.34	-4273	8743	8596	8353	8206	7963	8670	8280	74	2530	500	6080	10	1	14730199	1233	6.56	0.96	12	0.06	1276.00	8679.00	11930	20240426	-29.84	6074	20230726	37.80	11930	-29.84	20240426	7700	8.70	20240205	20000	-58.15	20240329	8110	3.21	20240717	3.30	N	089850	500	73 억	934220	N	N	0	N	N
72	20240719	100556	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8440	-10	5	-0.12	51738140	6192	7.59	8480	8480	8300	10980	5920	8450	8355.64	6.34	-2909	8743	8596	8353	8206	7963	8670	8280	74	2530	500	6080	10	1	14730199	1243	6.61	0.97	12	0.04	1276.00	8679.00	11930	20240426	-29.25	6074	20230726	38.95	11930	-29.25	20240426	7700	9.61	20240205	20000	-57.80	20240329	8110	4.07	20240717	3.30	N	089850	500	73 억	934220	N	N	0	N	N
73	20240719	090702	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8400	-50	5	-0.59	6898770	819	1.00	8480	8480	8390	10980	5920	8450	8423.41	6.34	-539	8743	8596	8353	8206	7963	8670	8280	74	2530	500	6080	10	1	14730199	1237	6.58	0.97	12	0.01	1276.00	8679.00	11930	20240426	-29.59	6074	20230726	38.29	11930	-29.59	20240426	7700	9.09	20240205	20000	-58.00	20240329	8110	3.58	20240717	3.30	N	089850	500	73 억	934220	N	N	0	N	N
74	20240718	160640	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	8450	160	2	1.93	670745140	80659	39.46	8150	8500	8110	10770	5810	8290	8315.68	6.25	9912	8730	8510	8310	8090	7890	8410	7990	74	2480	500	5960	10	1	14730199	1245	6.62	0.97	12	0.55	1276.00	8679.00	11930	20240426	-29.17	6074	20230726	39.12	11930	-29.17	20240426	7700	9.74	20240205	20000	-57.75	20240329	8110	4.19	20240718	3.37	N	089850	500	73 억	920977	N	N	0	N	N
75	20240718	150649	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	8430	140	2	1.69	646351980	77772	38.04	8150	8500	8110	10770	5810	8290	8310.86	6.25	9028	8730	8510	8310	8090	7890	8410	7990	74	2480	500	5960	10	1	14730199	1242	6.61	0.97	12	0.53	1276.00	8679.00	11930	20240426	-29.34	6074	20230726	38.79	11930	-29.34	20240426	7700	9.48	20240205	20000	-57.85	20240329	8110	3.95	20240718	3.37	N	089850	500	73 억	920977	N	N	0	N	N
76	20240718	140644	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	8380	90	2	1.09	580604820	69961	34.22	8150	8500	8110	10770	5810	8290	8298.98	6.25	10460	8730	8510	8310	8090	7890	8410	7990	74	2480	500	5960	10	1	14730199	1234	6.57	0.97	12	0.47	1276.00	8679.00	11930	20240426	-29.76	6074	20230726	37.97	11930	-29.76	20240426	7700	8.83	20240205	20000	-58.10	20240329	8110	3.33	20240718	3.37	N	089850	500	73 억	920977	N	N	0	N	N
77	20240718	130645	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	8440	150	2	1.81	471250190	56944	27.86	8150	8500	8110	10770	5810	8290	8275.68	6.25	11579	8730	8510	8310	8090	7890	8410	7990	74	2480	500	5960	10	1	14730199	1243	6.61	0.97	12	0.39	1276.00	8679.00	11930	20240426	-29.25	6074	20230726	38.95	11930	-29.25	20240426	7700	9.61	20240205	20000	-57.80	20240329	8110	4.07	20240718	3.37	N	089850	500	73 억	920977	N	N	0	N	N
78	20240718	120645	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	8370	80	2	0.97	425844770	51547	25.22	8150	8500	8110	10770	5810	8290	8261.29	6.25	10155	8730	8510	8310	8090	7890	8410	7990	74	2480	500	5960	10	1	14730199	1233	6.56	0.96	12	0.35	1276.00	8679.00	11930	20240426	-29.84	6074	20230726	37.80	11930	-29.84	20240426	7700	8.70	20240205	20000	-58.15	20240329	8110	3.21	20240718	3.37	N	089850	500	73 억	920977	N	N	0	N	N
79	20240718	110648	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	8410	120	2	1.45	312948040	38100	18.64	8150	8410	8110	10770	5810	8290	8213.86	6.25	10593	8730	8510	8310	8090	7890	8410	7990	74	2480	500	5960	10	1	14730199	1239	6.59	0.97	12	0.26	1276.00	8679.00	11930	20240426	-29.51	6074	20230726	38.46	11930	-29.51	20240426	7700	9.22	20240205	20000	-57.95	20240329	8110	3.70	20240718	3.37	N	089850	500	73 억	920977	N	N	0	N	N
80	20240718	100651	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	8250	-40	5	-0.48	239157650	29248	14.31	8150	8280	8110	10770	5810	8290	8176.89	6.25	6263	8730	8510	8310	8090	7890	8410	7990	74	2480	500	5960	10	1	14730199	1215	6.47	0.95	12	0.20	1276.00	8679.00	11930	20240426	-30.85	6074	20230726	35.82	11930	-30.85	20240426	7700	7.14	20240205	20000	-58.75	20240329	8110	1.73	20240718	3.37	N	089850	500	73 억	920977	N	N	0	N	N
81	20240718	090650	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8150	-140	5	-1.69	91293360	11200	5.48	8150	8280	8130	10770	5810	8290	8151.19	6.25	2354	8730	8510	8310	8090	7890	8410	7990	74	2480	500	5960	10	1	14730199	1201	6.39	0.94	12	0.08	1276.00	8679.00	11930	20240426	-31.68	6074	20230726	34.18	11930	-31.68	20240426	7700	5.84	20240205	20000	-59.25	20240329	8110	0.49	20240717	3.37	N	089850	500	73 억	920977	N	N	0	N	N
82	20240717	160717	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	8290	-270	5	-3.15	1684970910	203417	107.33	8530	8530	8110	11120	6000	8560	8283.33	6.49	-35324	9200	8880	8650	8330	8100	8765	8215	74	2560	500	6160	10	1	14730199	1221	6.50	0.96	12	1.38	1276.00	8679.00	11930	20240426	-30.51	6074	20230726	36.48	11930	-30.51	20240426	7700	7.66	20240205	20000	-58.55	20240329	8110	2.22	20240717	3.41	N	089850	500	73 억	956535	N	N	0	N	N
83	20240717	150721	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	8220	-340	5	-3.97	1615997340	195043	102.91	8530	8530	8110	11120	6000	8560	8285.34	6.49	-35112	9200	8880	8650	8330	8100	8765	8215	74	2560	500	6160	10	1	14730199	1211	6.44	0.95	12	1.32	1276.00	8679.00	11930	20240426	-31.10	6074	20230726	35.33	11930	-31.10	20240426	7700	6.75	20240205	20000	-58.90	20240329	8110	1.36	20240717	3.41	N	089850	500	73 억	956535	N	N	0	N	N
84	20240717	140718	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	8280	-280	5	-3.27	1542363330	186099	98.19	8530	8530	8110	11120	6000	8560	8287.86	6.49	-34719	9200	8880	8650	8330	8100	8765	8215	74	2560	500	6160	10	1	14730199	1220	6.49	0.95	12	1.26	1276.00	8679.00	11930	20240426	-30.60	6074	20230726	36.32	11930	-30.60	20240426	7700	7.53	20240205	20000	-58.60	20240329	8110	2.10	20240717	3.41	N	089850	500	73 억	956535	N	N	0	N	N
85	20240717	130717	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	8260	-300	5	-3.50	1512920080	182530	96.31	8530	8530	8110	11120	6000	8560	8288.61	6.49	-34500	9200	8880	8650	8330	8100	8765	8215	74	2560	500	6160	10	1	14730199	1217	6.47	0.95	12	1.24	1276.00	8679.00	11930	20240426	-30.76	6074	20230726	35.99	11930	-30.76	20240426	7700	7.27	20240205	20000	-58.70	20240329	8110	1.85	20240717	3.41	N	089850	500	73 억	956535	N	N	0	N	N
86	20240717	120718	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	8240	-320	5	-3.74	1467579990	177039	93.41	8530	8530	8110	11120	6000	8560	8289.59	6.49	-34917	9200	8880	8650	8330	8100	8765	8215	74	2560	500	6160	10	1	14730199	1214	6.46	0.95	12	1.20	1276.00	8679.00	11930	20240426	-30.93	6074	20230726	35.66	11930	-30.93	20240426	7700	7.01	20240205	20000	-58.80	20240329	8110	1.60	20240717	3.41	N	089850	500	73 억	956535	N	N	0	N	N
87	20240717	110718	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	8260	-300	5	-3.50	1405782640	169527	89.45	8530	8530	8110	11120	6000	8560	8292.38	6.49	-38327	9200	8880	8650	8330	8100	8765	8215	74	2560	500	6160	10	1	14730199	1217	6.47	0.95	12	1.15	1276.00	8679.00	11930	20240426	-30.76	6074	20230726	35.99	11930	-30.76	20240426	7700	7.27	20240205	20000	-58.70	20240329	8110	1.85	20240717	3.41	N	089850	500	73 억	956535	N	N	0	N	N
88	20240717	100718	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	8170	-390	5	-4.56	1187059890	142801	75.35	8530	8530	8110	11120	6000	8560	8312.69	6.49	-44918	9200	8880	8650	8330	8100	8765	8215	74	2560	500	6160	10	1	14730199	1203	6.40	0.94	12	0.97	1276.00	8679.00	11930	20240426	-31.52	6074	20230726	34.51	11930	-31.52	20240426	7700	6.10	20240205	20000	-59.15	20240329	8110	0.74	20240717	3.41	N	089850	500	73 억	956535	N	N	0	N	N
89	20240717	090555	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8510	-50	5	-0.58	204736510	24014	12.67	8530	8530	8470	11120	6000	8560	8525.71	6.49	4785	9200	8880	8650	8330	8100	8765	8215	74	2560	500	6160	10	1	14730199	1254	6.67	0.98	12	0.16	1276.00	8679.00	11930	20240426	-28.67	6074	20230726	40.11	11930	-28.67	20240426	7700	10.52	20240205	20000	-57.45	20240329	8420	1.07	20240716	3.41	N	089850	500	73 억	956535	N	N	0	N	N
90	20240716	160719	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	8560	-420	5	-4.68	1627224420	188004	455.89	8970	8970	8420	11670	6290	8980	8655.33	6.62	-21539	9133	9056	8963	8886	8793	9010	8840	74	2690	500	6460	10	1	14730199	1261	6.71	0.99	12	1.28	1276.00	8679.00	11930	20240426	-28.25	6074	20230726	40.93	11930	-28.25	20240426	7700	11.17	20240205	20000	-57.20	20240329	8420	1.66	20240716	3.45	N	089850	500	73 억	974594	N	N	0	N	N
91	20240716	150726	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8560	-420	5	-4.68	1369183520	157704	382.41	8970	8970	8550	11670	6290	8980	8681.98	6.62	-18290	9133	9056	8963	8886	8793	9010	8840	74	2690	500	6460	10	1	14730199	1261	6.71	0.99	12	1.07	1276.00	8679.00	11930	20240426	-28.25	6074	20230726	40.93	11930	-28.25	20240426	7700	11.17	20240205	20000	-57.20	20240329	8450	1.30	20240419	3.45	N	089850	500	73 억	974594	N	N	0	N	N
92	20240716	140723	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8610	-370	5	-4.12	1036892110	119013	288.59	8970	8970	8610	11670	6290	8980	8712.43	6.62	-16878	9133	9056	8963	8886	8793	9010	8840	74	2690	500	6460	10	1	14730199	1268	6.75	0.99	12	0.81	1276.00	8679.00	11930	20240426	-27.83	6074	20230726	41.75	11930	-27.83	20240426	7700	11.82	20240205	20000	-56.95	20240329	8450	1.89	20240419	3.45	N	089850	500	73 억	974594	N	N	0	N	N
93	20240716	130724	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8620	-360	5	-4.01	931844440	106837	259.07	8970	8970	8610	11670	6290	8980	8722.11	6.62	-17285	9133	9056	8963	8886	8793	9010	8840	74	2690	500	6460	10	1	14730199	1270	6.76	0.99	12	0.73	1276.00	8679.00	11930	20240426	-27.75	6074	20230726	41.92	11930	-27.75	20240426	7700	11.95	20240205	20000	-56.90	20240329	8450	2.01	20240419	3.45	N	089850	500	73 억	974594	N	N	0	N	N
94	20240716	120722	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8630	-350	5	-3.90	846850070	96982	235.17	8970	8970	8610	11670	6290	8980	8732.03	6.62	-16166	9133	9056	8963	8886	8793	9010	8840	74	2690	500	6460	10	1	14730199	1271	6.76	0.99	12	0.66	1276.00	8679.00	11930	20240426	-27.66	6074	20230726	42.08	11930	-27.66	20240426	7700	12.08	20240205	20000	-56.85	20240329	8450	2.13	20240419	3.45	N	089850	500	73 억	974594	N	N	0	N	N
95	20240716	110722	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8670	-310	5	-3.45	633531310	72297	175.31	8970	8970	8650	11670	6290	8980	8762.90	6.62	-14657	9133	9056	8963	8886	8793	9010	8840	74	2690	500	6460	10	1	14730199	1277	6.79	1.00	12	0.49	1276.00	8679.00	11930	20240426	-27.33	6074	20230726	42.74	11930	-27.33	20240426	7700	12.60	20240205	20000	-56.65	20240329	8450	2.60	20240419	3.45	N	089850	500	73 억	974594	N	N	0	N	N
96	20240716	100724	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8670	-310	5	-3.45	437931260	49770	120.69	8970	8970	8670	11670	6290	8980	8799.10	6.62	-12072	9133	9056	8963	8886	8793	9010	8840	74	2690	500	6460	10	1	14730199	1277	6.79	1.00	12	0.34	1276.00	8679.00	11930	20240426	-27.33	6074	20230726	42.74	11930	-27.33	20240426	7700	12.60	20240205	20000	-56.65	20240329	8450	2.60	20240419	3.45	N	089850	500	73 억	974594	N	N	0	N	N
97	20240716	090721	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8920	-60	5	-0.67	2436980	272	0.66	8970	8970	8920	11670	6290	8980	8959.49	6.62	-107	9133	9056	8963	8886	8793	9010	8840	74	2690	500	6460	10	1	14730199	1314	6.99	1.03	12	0.00	1276.00	8679.00	11930	20240426	-25.23	6074	20230726	46.86	11930	-25.23	20240426	7700	15.84	20240205	20000	-55.40	20240329	8450	5.56	20240419	3.45	N	089850	500	73 억	974594	N	N	0	N	N
98	20240715	160711	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8980	-20	5	-0.22	367398360	41096	53.75	9010	9040	8870	11700	6300	9000	8939.95	6.63	-2255	9400	9200	9050	8850	8700	9125	8775	74	2700	500	6480	10	1	14730199	1323	7.04	1.03	12	0.28	1276.00	8679.00	11930	20240426	-24.73	6074	20230726	47.84	11930	-24.73	20240426	7700	16.62	20240205	20000	-55.10	20240329	8450	6.27	20240419	3.42	N	089850	500	73 억	977023	N	N	0	N	N
99	20240715	150716	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8940	-60	5	-0.67	350578480	39220	51.30	9010	9040	8870	11700	6300	9000	8938.77	6.63	-1510	9400	9200	9050	8850	8700	9125	8775	74	2700	500	6480	10	1	14730199	1317	7.01	1.03	12	0.27	1276.00	8679.00	11930	20240426	-25.06	6074	20230726	47.18	11930	-25.06	20240426	7700	16.10	20240205	20000	-55.30	20240329	8450	5.80	20240419	3.42	N	089850	500	73 억	977023	N	N	0	N	N
100	20240715	140715	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8960	-40	5	-0.44	306934430	34329	44.90	9010	9040	8870	11700	6300	9000	8940.97	6.63	-1081	9400	9200	9050	8850	8700	9125	8775	74	2700	500	6480	10	1	14730199	1320	7.02	1.03	12	0.23	1276.00	8679.00	11930	20240426	-24.90	6074	20230726	47.51	11930	-24.90	20240426	7700	16.36	20240205	20000	-55.20	20240329	8450	6.04	20240419	3.42	N	089850	500	73 억	977023	N	N	0	N	N
101	20240715	130716	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8970	-30	5	-0.33	269951290	30198	39.50	9010	9040	8870	11700	6300	9000	8939.38	6.63	-893	9400	9200	9050	8850	8700	9125	8775	74	2700	500	6480	10	1	14730199	1321	7.03	1.03	12	0.21	1276.00	8679.00	11930	20240426	-24.81	6074	20230726	47.68	11930	-24.81	20240426	7700	16.49	20240205	20000	-55.15	20240329	8450	6.15	20240419	3.42	N	089850	500	73 억	977023	N	N	0	N	N
102	20240715	120715	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8950	-50	5	-0.56	239107280	26758	35.00	9010	9040	8870	11700	6300	9000	8935.92	6.63	-2865	9400	9200	9050	8850	8700	9125	8775	74	2700	500	6480	10	1	14730199	1318	7.01	1.03	12	0.18	1276.00	8679.00	11930	20240426	-24.98	6074	20230726	47.35	11930	-24.98	20240426	7700	16.23	20240205	20000	-55.25	20240329	8450	5.92	20240419	3.42	N	089850	500	73 억	977023	N	N	0	N	N
103	20240715	110715	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8930	-70	5	-0.78	188900130	21143	27.66	9010	9040	8870	11700	6300	9000	8934.41	6.63	-4452	9400	9200	9050	8850	8700	9125	8775	74	2700	500	6480	10	1	14730199	1315	7.00	1.03	12	0.14	1276.00	8679.00	11930	20240426	-25.15	6074	20230726	47.02	11930	-25.15	20240426	7700	15.97	20240205	20000	-55.35	20240329	8450	5.68	20240419	3.42	N	089850	500	73 억	977023	N	N	0	N	N
104	20240715	100715	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8930	-70	5	-0.78	152211030	17035	22.28	9010	9040	8870	11700	6300	9000	8935.19	6.63	-3672	9400	9200	9050	8850	8700	9125	8775	74	2700	500	6480	10	1	14730199	1315	7.00	1.03	12	0.12	1276.00	8679.00	11930	20240426	-25.15	6074	20230726	47.02	11930	-25.15	20240426	7700	15.97	20240205	20000	-55.35	20240329	8450	5.68	20240419	3.42	N	089850	500	73 억	977023	N	N	0	N	N
105	20240715	090716	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9000	0	3	0.00	14848470	1648	2.16	9010	9010	9000	11700	6300	9000	9009.99	6.63	-114	9400	9200	9050	8850	8700	9125	8775	74	2700	500	6480	10	1	14730199	1326	7.05	1.04	12	0.01	1276.00	8679.00	11930	20240426	-24.56	6074	20230726	48.17	11930	-24.56	20240426	7700	16.88	20240205	20000	-55.00	20240329	8450	6.51	20240419	3.42	N	089850	500	73 억	977023	N	N	0	N	N
106	20240712	160709	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9000	-50	5	-0.55	688417150	76339	113.07	9250	9250	8900	11760	6340	9050	9017.89	6.68	-7328	9490	9270	9160	8940	8830	9215	8885	74	2710	500	6510	10	1	14730199	1326	7.05	1.04	12	0.52	1276.00	8679.00	11930	20240426	-24.56	6074	20230726	48.17	11930	-24.56	20240426	7700	16.88	20240205	20000	-55.00	20240329	8450	6.51	20240419	3.65	N	089850	500	73 억	984417	N	N	0	N	N
107	20240712	150715	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9000	-50	5	-0.55	625758250	69362	102.74	9250	9250	8900	11760	6340	9050	9021.62	6.68	-4991	9490	9270	9160	8940	8830	9215	8885	74	2710	500	6510	10	1	14730199	1326	7.05	1.04	12	0.47	1276.00	8679.00	11930	20240426	-24.56	6074	20230726	48.17	11930	-24.56	20240426	7700	16.88	20240205	20000	-55.00	20240329	8450	6.51	20240419	3.65	N	089850	500	73 억	984417	N	N	0	N	N
108	20240712	140717	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9020	-30	5	-0.33	569216970	63065	93.41	9250	9250	8900	11760	6340	9050	9025.87	6.68	-3262	9490	9270	9160	8940	8830	9215	8885	74	2710	500	6510	10	1	14730199	1329	7.07	1.04	12	0.43	1276.00	8679.00	11930	20240426	-24.39	6074	20230726	48.50	11930	-24.39	20240426	7700	17.14	20240205	20000	-54.90	20240329	8450	6.75	20240419	3.65	N	089850	500	73 억	984417	N	N	0	N	N
109	20240712	130711	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9030	-20	5	-0.22	538518260	59652	88.36	9250	9250	8900	11760	6340	9050	9027.66	6.68	-2684	9490	9270	9160	8940	8830	9215	8885	74	2710	500	6510	10	1	14730199	1330	7.08	1.04	12	0.40	1276.00	8679.00	11930	20240426	-24.31	6074	20230726	48.67	11930	-24.31	20240426	7700	17.27	20240205	20000	-54.85	20240329	8450	6.86	20240419	3.65	N	089850	500	73 억	984417	N	N	0	N	N
110	20240712	120713	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9040	-10	5	-0.11	496917470	55016	81.49	9250	9250	8900	11760	6340	9050	9032.23	6.68	-2847	9490	9270	9160	8940	8830	9215	8885	74	2710	500	6510	10	1	14730199	1332	7.08	1.04	12	0.37	1276.00	8679.00	11930	20240426	-24.22	6074	20230726	48.83	11930	-24.22	20240426	7700	17.40	20240205	20000	-54.80	20240329	8450	6.98	20240419	3.65	N	089850	500	73 억	984417	N	N	0	N	N
111	20240712	110710	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9050	0	3	0.00	416318720	46069	68.24	9250	9250	8900	11760	6340	9050	9036.84	6.68	-1077	9490	9270	9160	8940	8830	9215	8885	74	2710	500	6510	10	1	14730199	1333	7.09	1.04	12	0.31	1276.00	8679.00	11930	20240426	-24.14	6074	20230726	49.00	11930	-24.14	20240426	7700	17.53	20240205	20000	-54.75	20240329	8450	7.10	20240419	3.65	N	089850	500	73 억	984417	N	N	0	N	N
112	20240712	100713	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8950	-100	5	-1.10	349722290	38698	57.32	9250	9250	8900	11760	6340	9050	9037.21	6.68	153	9490	9270	9160	8940	8830	9215	8885	74	2710	500	6510	10	1	14730199	1318	7.01	1.03	12	0.26	1276.00	8679.00	11930	20240426	-24.98	6074	20230726	47.35	11930	-24.98	20240426	7700	16.23	20240205	20000	-55.25	20240329	8450	5.92	20240419	3.65	N	089850	500	73 억	984417	N	N	0	N	N
113	20240712	090709	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9170	120	2	1.33	45966790	4995	7.40	9250	9250	9130	11760	6340	9050	9203.33	6.68	-1287	9490	9270	9160	8940	8830	9215	8885	74	2710	500	6510	10	1	14730199	1351	7.19	1.06	12	0.03	1276.00	8679.00	11930	20240426	-23.13	6074	20230726	50.97	11930	-23.13	20240426	7700	19.09	20240205	20000	-54.15	20240329	8450	8.52	20240419	3.65	N	089850	500	73 억	984417	N	N	0	N	N
114	20240711	160707	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9050	-230	5	-2.48	613540680	66539	25.96	9300	9380	9050	12060	6500	9280	9224.78	6.76	-10128	9800	9540	9400	9140	9000	9470	9070	74	2780	500	6680	10	1	14730199	1333	7.09	1.04	12	0.45	1276.00	8679.00	11930	20240426	-24.14	6074	20230726	49.00	11930	-24.14	20240426	7700	17.53	20240205	20000	-54.75	20240329	8450	7.10	20240419	3.61	N	089850	500	73 억	995273	N	N	1	N	N
115	20240711	150712	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9150	-130	5	-1.40	515685280	55755	21.75	9300	9380	9140	12060	6500	9280	9249.12	6.76	-8386	9800	9540	9400	9140	9000	9470	9070	74	2780	500	6680	10	1	14730199	1348	7.17	1.05	12	0.38	1276.00	8679.00	11930	20240426	-23.30	6074	20230726	50.64	11930	-23.30	20240426	7700	18.83	20240205	20000	-54.25	20240329	8450	8.28	20240419	3.61	N	089850	500	73 억	995273	N	N	1	N	N
116	20240711	140712	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9290	10	2	0.11	430392350	46477	18.13	9300	9380	9170	12060	6500	9280	9260.32	6.76	-3943	9800	9540	9400	9140	9000	9470	9070	74	2780	500	6680	10	1	14730199	1368	7.28	1.07	12	0.32	1276.00	8679.00	11930	20240426	-22.13	6074	20230726	52.95	11930	-22.13	20240426	7700	20.65	20240205	20000	-53.55	20240329	8450	9.94	20240419	3.61	N	089850	500	73 억	995273	N	N	1	N	N
117	20240711	130709	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9300	20	2	0.22	374033840	40411	15.77	9300	9380	9170	12060	6500	9280	9255.74	6.76	-5683	9800	9540	9400	9140	9000	9470	9070	74	2780	500	6680	10	1	14730199	1370	7.29	1.07	12	0.27	1276.00	8679.00	11930	20240426	-22.05	6074	20230726	53.11	11930	-22.05	20240426	7700	20.78	20240205	20000	-53.50	20240329	8450	10.06	20240419	3.61	N	089850	500	73 억	995273	N	N	1	N	N
118	20240711	120710	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9290	10	2	0.11	304267240	32907	12.84	9300	9380	9170	12060	6500	9280	9246.26	6.76	-4585	9800	9540	9400	9140	9000	9470	9070	74	2780	500	6680	10	1	14730199	1368	7.28	1.07	12	0.22	1276.00	8679.00	11930	20240426	-22.13	6074	20230726	52.95	11930	-22.13	20240426	7700	20.65	20240205	20000	-53.55	20240329	8450	9.94	20240419	3.61	N	089850	500	73 억	995273	N	N	1	N	N
119	20240711	110708	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9180	-100	5	-1.08	273087120	29529	11.52	9300	9380	9170	12060	6500	9280	9248.09	6.76	-3481	9800	9540	9400	9140	9000	9470	9070	74	2780	500	6680	10	1	14730199	1352	7.19	1.06	12	0.20	1276.00	8679.00	11930	20240426	-23.05	6074	20230726	51.14	11930	-23.05	20240426	7700	19.22	20240205	20000	-54.10	20240329	8450	8.64	20240419	3.61	N	089850	500	73 억	995273	N	N	1	N	N
120	20240711	100709	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9310	30	2	0.32	128735830	13848	5.40	9300	9380	9250	12060	6500	9280	9296.36	6.76	769	9800	9540	9400	9140	9000	9470	9070	74	2780	500	6680	10	1	14730199	1371	7.30	1.07	12	0.09	1276.00	8679.00	11930	20240426	-21.96	6074	20230726	53.28	11930	-21.96	20240426	7700	20.91	20240205	20000	-53.45	20240329	8450	10.18	20240419	3.61	N	089850	500	73 억	995273	N	N	1	N	N
121	20240711	090707	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9270	-10	5	-0.11	18984550	2046	0.80	9300	9300	9250	12060	6500	9280	9278.85	6.76	-562	9800	9540	9400	9140	9000	9470	9070	74	2780	500	6680	10	1	14730199	1365	7.26	1.07	12	0.01	1276.00	8679.00	11930	20240426	-22.30	6074	20230726	52.62	11930	-22.30	20240426	7700	20.39	20240205	20000	-53.65	20240329	8450	9.70	20240419	3.61	N	089850	500	73 억	995273	N	N	1	N	N
122	20240710	160706	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9280	130	2	1.42	2425022520	255299	454.77	9620	9660	9260	11890	6410	9150	9498.94	6.75	1191	9483	9316	9133	8966	8783	9400	9050	74	2740	500	6580	10	1	14730199	1367	7.27	1.07	12	1.73	1276.00	8679.00	11930	20240426	-22.21	6074	20230726	52.78	11930	-22.21	20240426	7700	20.52	20240205	20000	-53.60	20240329	8450	9.82	20240419	3.64	N	089850	500	73 억	994454	N	N	1	N	N
123	20240710	150708	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9280	130	2	1.42	2335648070	245663	437.61	9620	9660	9260	11890	6410	9150	9507.53	6.75	525	9483	9316	9133	8966	8783	9400	9050	74	2740	500	6580	10	1	14730199	1367	7.27	1.07	12	1.67	1276.00	8679.00	11930	20240426	-22.21	6074	20230726	52.78	11930	-22.21	20240426	7700	20.52	20240205	20000	-53.60	20240329	8450	9.82	20240419	3.64	N	089850	500	73 억	994454	N	N	2	N	N
124	20240710	140706	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9310	160	2	1.75	2189289970	229923	409.57	9620	9660	9310	11890	6410	9150	9521.84	6.75	2736	9483	9316	9133	8966	8783	9400	9050	74	2740	500	6580	10	1	14730199	1371	7.30	1.07	12	1.56	1276.00	8679.00	11930	20240426	-21.96	6074	20230726	53.28	11930	-21.96	20240426	7700	20.91	20240205	20000	-53.45	20240329	8450	10.18	20240419	3.64	N	089850	500	73 억	994454	N	N	2	N	N
125	20240710	130706	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9410	260	2	2.84	2057109880	215771	384.36	9620	9660	9350	11890	6410	9150	9533.76	6.75	5052	9483	9316	9133	8966	8783	9400	9050	74	2740	500	6580	10	1	14730199	1386	7.37	1.08	12	1.46	1276.00	8679.00	11930	20240426	-21.12	6074	20230726	54.92	11930	-21.12	20240426	7700	22.21	20240205	20000	-52.95	20240329	8450	11.36	20240419	3.64	N	089850	500	73 억	994454	N	N	2	N	N
126	20240710	120706	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9420	270	2	2.95	1966717960	206144	367.21	9620	9660	9350	11890	6410	9150	9540.51	6.75	8480	9483	9316	9133	8966	8783	9400	9050	74	2740	500	6580	10	1	14730199	1388	7.38	1.09	12	1.40	1276.00	8679.00	11930	20240426	-21.04	6074	20230726	55.09	11930	-21.04	20240426	7700	22.34	20240205	20000	-52.90	20240329	8450	11.48	20240419	3.64	N	089850	500	73 억	994454	N	N	2	N	N
127	20240710	110707	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9480	330	2	3.61	1863898540	195224	347.76	9620	9660	9350	11890	6410	9150	9547.49	6.75	11621	9483	9316	9133	8966	8783	9400	9050	74	2740	500	6580	10	1	14730199	1396	7.43	1.09	12	1.33	1276.00	8679.00	11930	20240426	-20.54	6074	20230726	56.08	11930	-20.54	20240426	7700	23.12	20240205	20000	-52.60	20240329	8450	12.19	20240419	3.64	N	089850	500	73 억	994454	N	N	2	N	N
128	20240710	100702	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9450	300	2	3.28	1705898240	178521	318.00	9620	9660	9350	11890	6410	9150	9555.73	6.75	14195	9483	9316	9133	8966	8783	9400	9050	74	2740	500	6580	10	1	14730199	1392	7.41	1.09	12	1.21	1276.00	8679.00	11930	20240426	-20.79	6074	20230726	55.58	11930	-20.79	20240426	7700	22.73	20240205	20000	-52.75	20240329	8450	11.83	20240419	3.64	N	089850	500	73 억	994454	N	N	2	N	N
129	20240710	090707	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9540	390	2	4.26	915211630	95586	170.27	9620	9630	9410	11890	6410	9150	9574.75	6.75	-2031	9483	9316	9133	8966	8783	9400	9050	74	2740	500	6580	10	1	14730199	1405	7.48	1.10	12	0.65	1276.00	8679.00	11930	20240426	-20.03	6074	20230726	57.06	11930	-20.03	20240426	7700	23.90	20240205	20000	-52.30	20240329	8450	12.90	20240419	3.64	N	089850	500	73 억	994454	N	N	2	N	N
130	20240709	160704	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9150	160	2	1.78	512079600	55983	118.30	8950	9300	8950	11680	6300	8990	9147.05	6.81	-8532	9243	9116	9023	8896	8803	9070	8850	74	2690	500	6470	10	1	14730199	1348	7.17	1.05	12	0.38	1276.00	8679.00	11930	20240426	-23.30	6074	20230726	50.64	11930	-23.30	20240426	7700	18.83	20240205	20000	-54.25	20240329	8450	8.28	20240419	3.60	N	089850	500	73 억	1002441	N	N	2	N	N
131	20240709	150705	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9170	180	2	2.00	460340540	50336	106.37	8950	9300	8950	11680	6300	8990	9145.35	6.81	-6446	9243	9116	9023	8896	8803	9070	8850	74	2690	500	6470	10	1	14730199	1351	7.19	1.06	12	0.34	1276.00	8679.00	11930	20240426	-23.13	6074	20230726	50.97	11930	-23.13	20240426	7700	19.09	20240205	20000	-54.15	20240329	8450	8.52	20240419	3.60	N	089850	500	73 억	1002441	N	N	3	N	N
132	20240709	140706	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9230	240	2	2.67	377417160	41365	87.41	8950	9290	8950	11680	6300	8990	9124.07	6.81	-3074	9243	9116	9023	8896	8803	9070	8850	74	2690	500	6470	10	1	14730199	1360	7.23	1.06	12	0.28	1276.00	8679.00	11930	20240426	-22.63	6074	20230726	51.96	11930	-22.63	20240426	7700	19.87	20240205	20000	-53.85	20240329	8450	9.23	20240419	3.60	N	089850	500	73 억	1002441	N	N	3	N	N
133	20240709	130708	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9260	270	2	3.00	329501550	36178	76.45	8950	9290	8950	11680	6300	8990	9107.79	6.81	-1756	9243	9116	9023	8896	8803	9070	8850	74	2690	500	6470	10	1	14730199	1364	7.26	1.07	12	0.25	1276.00	8679.00	11930	20240426	-22.38	6074	20230726	52.45	11930	-22.38	20240426	7700	20.26	20240205	20000	-53.70	20240329	8450	9.59	20240419	3.60	N	089850	500	73 억	1002441	N	N	3	N	N
134	20240709	120709	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9260	270	2	3.00	287348280	31614	66.80	8950	9290	8950	11680	6300	8990	9089.27	6.81	-1597	9243	9116	9023	8896	8803	9070	8850	74	2690	500	6470	10	1	14730199	1364	7.26	1.07	12	0.21	1276.00	8679.00	11930	20240426	-22.38	6074	20230726	52.45	11930	-22.38	20240426	7700	20.26	20240205	20000	-53.70	20240329	8450	9.59	20240419	3.60	N	089850	500	73 억	1002441	N	N	3	N	N
135	20240709	110709	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9170	180	2	2.00	173794910	19289	40.76	8950	9180	8950	11680	6300	8990	9010.05	6.81	-61	9243	9116	9023	8896	8803	9070	8850	74	2690	500	6470	10	1	14730199	1351	7.19	1.06	12	0.13	1276.00	8679.00	11930	20240426	-23.13	6074	20230726	50.97	11930	-23.13	20240426	7700	19.09	20240205	20000	-54.15	20240329	8450	8.52	20240419	3.60	N	089850	500	73 억	1002441	N	N	3	N	N
136	20240709	100706	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9020	30	2	0.33	94258020	10495	22.18	8950	9080	8950	11680	6300	8990	8981.23	6.81	697	9243	9116	9023	8896	8803	9070	8850	74	2690	500	6470	10	1	14730199	1329	7.07	1.04	12	0.07	1276.00	8679.00	11930	20240426	-24.39	6074	20230726	48.50	11930	-24.39	20240426	7700	17.14	20240205	20000	-54.90	20240329	8450	6.75	20240419	3.60	N	089850	500	73 억	1002441	N	N	3	N	N
137	20240709	090705	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8990	0	3	0.00	41447210	4629	9.78	8950	9080	8950	11680	6300	8990	8953.82	6.81	234	9243	9116	9023	8896	8803	9070	8850	74	2690	500	6470	10	1	14730199	1324	7.05	1.04	12	0.03	1276.00	8679.00	11930	20240426	-24.64	6074	20230726	48.01	11930	-24.64	20240426	7700	16.75	20240205	20000	-55.05	20240329	8450	6.39	20240419	3.60	N	089850	500	73 억	1002441	N	N	3	N	N
138	20240708	160700	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8990	-10	5	-0.11	424075190	47201	49.67	9000	9150	8930	11700	6300	9000	8984.45	6.83	-4569	9353	9176	9083	8906	8813	9130	8860	74	2700	500	6480	10	1	14730199	1324	7.05	1.04	12	0.32	1276.00	8679.00	11930	20240426	-24.64	6074	20230726	48.01	11930	-24.64	20240426	7700	16.75	20240205	20000	-55.05	20240329	8450	6.39	20240419	3.59	N	089850	500	73 억	1006726	N	N	3	N	N
139	20240708	150702	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8960	-40	5	-0.44	388016760	43185	45.45	9000	9150	8930	11700	6300	9000	8984.99	6.83	-3052	9353	9176	9083	8906	8813	9130	8860	74	2700	500	6480	10	1	14730199	1320	7.02	1.03	12	0.29	1276.00	8679.00	11930	20240426	-24.90	6074	20230726	47.51	11930	-24.90	20240426	7700	16.36	20240205	20000	-55.20	20240329	8450	6.04	20240419	3.59	N	089850	500	73 억	1006726	N	N	2	N	N
140	20240708	140704	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8970	-30	5	-0.33	350063650	38948	40.99	9000	9150	8930	11700	6300	9000	8987.97	6.83	-1108	9353	9176	9083	8906	8813	9130	8860	74	2700	500	6480	10	1	14730199	1321	7.03	1.03	12	0.26	1276.00	8679.00	11930	20240426	-24.81	6074	20230726	47.68	11930	-24.81	20240426	7700	16.49	20240205	20000	-55.15	20240329	8450	6.15	20240419	3.59	N	089850	500	73 억	1006726	N	N	2	N	N
141	20240708	130700	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9040	40	2	0.44	328843930	36591	38.51	9000	9150	8930	11700	6300	9000	8987.02	6.83	-686	9353	9176	9083	8906	8813	9130	8860	74	2700	500	6480	10	1	14730199	1332	7.08	1.04	12	0.25	1276.00	8679.00	11930	20240426	-24.22	6074	20230726	48.83	11930	-24.22	20240426	7700	17.40	20240205	20000	-54.80	20240329	8450	6.98	20240419	3.59	N	089850	500	73 억	1006726	N	N	2	N	N
142	20240708	120702	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8970	-30	5	-0.33	318065130	35393	37.25	9000	9150	8930	11700	6300	9000	8986.67	6.83	-680	9353	9176	9083	8906	8813	9130	8860	74	2700	500	6480	10	1	14730199	1321	7.03	1.03	12	0.24	1276.00	8679.00	11930	20240426	-24.81	6074	20230726	47.68	11930	-24.81	20240426	7700	16.49	20240205	20000	-55.15	20240329	8450	6.15	20240419	3.59	N	089850	500	73 억	1006726	N	N	2	N	N
143	20240708	110700	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8980	-20	5	-0.22	193272540	21470	22.59	9000	9150	8960	11700	6300	9000	9001.98	6.83	-79	9353	9176	9083	8906	8813	9130	8860	74	2700	500	6480	10	1	14730199	1323	7.04	1.03	12	0.15	1276.00	8679.00	11930	20240426	-24.73	6074	20230726	47.84	11930	-24.73	20240426	7700	16.62	20240205	20000	-55.10	20240329	8450	6.27	20240419	3.59	N	089850	500	73 억	1006726	N	N	2	N	N
144	20240708	100700	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9000	0	3	0.00	151397920	16808	17.69	9000	9150	8960	11700	6300	9000	9007.49	6.83	403	9353	9176	9083	8906	8813	9130	8860	74	2700	500	6480	10	1	14730199	1326	7.05	1.04	12	0.11	1276.00	8679.00	11930	20240426	-24.56	6074	20230726	48.17	11930	-24.56	20240426	7700	16.88	20240205	20000	-55.00	20240329	8450	6.51	20240419	3.59	N	089850	500	73 억	1006726	N	N	2	N	N
145	20240708	090700	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9060	60	2	0.67	25445640	2813	2.96	9000	9150	8970	11700	6300	9000	9045.73	6.83	-842	9353	9176	9083	8906	8813	9130	8860	74	2700	500	6480	10	1	14730199	1335	7.10	1.04	12	0.02	1276.00	8679.00	11930	20240426	-24.06	6074	20230726	49.16	11930	-24.06	20240426	7700	17.66	20240205	20000	-54.70	20240329	8450	7.22	20240419	3.59	N	089850	500	73 억	1006726	N	N	2	N	N
146	20240705	160657	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9000	-300	5	-3.23	860647520	94783	76.76	9250	9260	8990	12090	6510	9300	9081.30	6.92	-12734	9780	9540	9340	9100	8900	9440	9000	74	2790	500	6690	10	1	14730199	1326	7.05	1.04	12	0.64	1276.00	8679.00	11930	20240426	-24.56	6074	20230726	48.17	11930	-24.56	20240426	7700	16.88	20240205	20000	-55.00	20240329	8450	6.51	20240419	3.59	N	089850	500	73 억	1019376	N	N	2	N	N
147	20240705	150700	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9090	-210	5	-2.26	767145170	84402	68.35	9250	9260	8990	12090	6510	9300	9089.18	6.92	-9902	9780	9540	9340	9100	8900	9440	9000	74	2790	500	6690	10	1	14730199	1339	7.12	1.05	12	0.57	1276.00	8679.00	11930	20240426	-23.81	6074	20230726	49.65	11930	-23.81	20240426	7700	18.05	20240205	20000	-54.55	20240329	8450	7.57	20240419	3.59	N	089850	500	73 억	1019376	N	N	0	N	N
148	20240705	140700	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9070	-230	5	-2.47	513938690	56354	45.64	9250	9260	9070	12090	6510	9300	9119.83	6.92	-3763	9780	9540	9340	9100	8900	9440	9000	74	2790	500	6690	10	1	14730199	1336	7.11	1.05	12	0.38	1276.00	8679.00	11930	20240426	-23.97	6074	20230726	49.32	11930	-23.97	20240426	7700	17.79	20240205	20000	-54.65	20240329	8450	7.34	20240419	3.59	N	089850	500	73 억	1019376	N	N	0	N	N
149	20240705	130659	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9080	-220	5	-2.37	439224220	48126	38.97	9250	9260	9070	12090	6510	9300	9126.55	6.92	-2677	9780	9540	9340	9100	8900	9440	9000	74	2790	500	6690	10	1	14730199	1338	7.12	1.05	12	0.33	1276.00	8679.00	11930	20240426	-23.89	6074	20230726	49.49	11930	-23.89	20240426	7700	17.92	20240205	20000	-54.60	20240329	8450	7.46	20240419	3.59	N	089850	500	73 억	1019376	N	N	0	N	N
150	20240705	120659	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9090	-210	5	-2.26	390872140	42809	34.67	9250	9260	9070	12090	6510	9300	9130.61	6.92	-2048	9780	9540	9340	9100	8900	9440	9000	74	2790	500	6690	10	1	14730199	1339	7.12	1.05	12	0.29	1276.00	8679.00	11930	20240426	-23.81	6074	20230726	49.65	11930	-23.81	20240426	7700	18.05	20240205	20000	-54.55	20240329	8450	7.57	20240419	3.59	N	089850	500	73 억	1019376	N	N	0	N	N
151	20240705	110657	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9100	-200	5	-2.15	332648410	36403	29.48	9250	9260	9070	12090	6510	9300	9137.94	6.92	-1003	9780	9540	9340	9100	8900	9440	9000	74	2790	500	6690	10	1	14730199	1340	7.13	1.05	12	0.25	1276.00	8679.00	11930	20240426	-23.72	6074	20230726	49.82	11930	-23.72	20240426	7700	18.18	20240205	20000	-54.50	20240329	8450	7.69	20240419	3.59	N	089850	500	73 억	1019376	N	N	0	N	N
152	20240705	100657	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9110	-190	5	-2.04	274839770	30054	24.34	9250	9260	9070	12090	6510	9300	9144.86	6.92	-774	9780	9540	9340	9100	8900	9440	9000	74	2790	500	6690	10	1	14730199	1342	7.14	1.05	12	0.20	1276.00	8679.00	11930	20240426	-23.64	6074	20230726	49.98	11930	-23.64	20240426	7700	18.31	20240205	20000	-54.45	20240329	8450	7.81	20240419	3.59	N	089850	500	73 억	1019376	N	N	0	N	N
153	20240705	090658	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9170	-130	5	-1.40	17141960	1859	1.51	9250	9250	9130	12090	6510	9300	9221.07	6.92	-639	9780	9540	9340	9100	8900	9440	9000	74	2790	500	6690	10	1	14730199	1351	7.19	1.06	12	0.01	1276.00	8679.00	11930	20240426	-23.13	6074	20230726	50.97	11930	-23.13	20240426	7700	19.09	20240205	20000	-54.15	20240329	8450	8.52	20240419	3.59	N	089850	500	73 억	1019376	N	N	0	N	N
154	20240704	160655	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9300	-280	5	-2.92	1143110100	123245	84.06	9580	9580	9140	12450	6710	9580	9275.04	7.01	-13020	10033	9806	9493	9266	8953	9920	9380	74	2870	500	6890	10	1	14730199	1370	7.29	1.07	12	0.84	1276.00	8679.00	11930	20240426	-22.05	6074	20230726	53.11	11930	-22.05	20240426	7700	20.78	20240205	20000	-53.50	20240329	8450	10.06	20240419	3.39	N	089850	500	73 억	1032226	N	N	1	N	N
155	20240704	150658	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9180	-400	5	-4.18	1092178970	117748	80.31	9580	9580	9140	12450	6710	9580	9275.56	7.01	-11791	10033	9806	9493	9266	8953	9920	9380	74	2870	500	6890	10	1	14730199	1352	7.19	1.06	12	0.80	1276.00	8679.00	11930	20240426	-23.05	6074	20230726	51.14	11930	-23.05	20240426	7700	19.22	20240205	20000	-54.10	20240329	8450	8.64	20240419	3.39	N	089850	500	73 억	1032226	N	N	1	N	N
156	20240704	140657	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9200	-380	5	-3.97	778207630	83516	56.96	9580	9580	9180	12450	6710	9580	9318.07	7.01	-11151	10033	9806	9493	9266	8953	9920	9380	74	2870	500	6890	10	1	14730199	1355	7.21	1.06	12	0.57	1276.00	8679.00	11930	20240426	-22.88	6074	20230726	51.47	11930	-22.88	20240426	7700	19.48	20240205	20000	-54.00	20240329	8450	8.88	20240419	3.39	N	089850	500	73 억	1032226	N	N	1	N	N
157	20240704	130657	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9270	-310	5	-3.24	591913430	63336	43.20	9580	9580	9270	12450	6710	9580	9345.61	7.01	-2616	10033	9806	9493	9266	8953	9920	9380	74	2870	500	6890	10	1	14730199	1365	7.26	1.07	12	0.43	1276.00	8679.00	11930	20240426	-22.30	6074	20230726	52.62	11930	-22.30	20240426	7700	20.39	20240205	20000	-53.65	20240329	8450	9.70	20240419	3.39	N	089850	500	73 억	1032226	N	N	1	N	N
158	20240704	120657	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9300	-280	5	-2.92	519812800	55570	37.90	9580	9580	9270	12450	6710	9580	9354.20	7.01	-2282	10033	9806	9493	9266	8953	9920	9380	74	2870	500	6890	10	1	14730199	1370	7.29	1.07	12	0.38	1276.00	8679.00	11930	20240426	-22.05	6074	20230726	53.11	11930	-22.05	20240426	7700	20.78	20240205	20000	-53.50	20240329	8450	10.06	20240419	3.39	N	089850	500	73 억	1032226	N	N	1	N	N
159	20240704	110656	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9290	-290	5	-3.03	457333040	48859	33.32	9580	9580	9270	12450	6710	9580	9360.26	7.01	-2034	10033	9806	9493	9266	8953	9920	9380	74	2870	500	6890	10	1	14730199	1368	7.28	1.07	12	0.33	1276.00	8679.00	11930	20240426	-22.13	6074	20230726	52.95	11930	-22.13	20240426	7700	20.65	20240205	20000	-53.55	20240329	8450	9.94	20240419	3.39	N	089850	500	73 억	1032226	N	N	1	N	N
160	20240704	100656	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9310	-270	5	-2.82	387269900	41326	28.19	9580	9580	9270	12450	6710	9580	9371.10	7.01	-483	10033	9806	9493	9266	8953	9920	9380	74	2870	500	6890	10	1	14730199	1371	7.30	1.07	12	0.28	1276.00	8679.00	11930	20240426	-21.96	6074	20230726	53.28	11930	-21.96	20240426	7700	20.91	20240205	20000	-53.45	20240329	8450	10.18	20240419	3.39	N	089850	500	73 억	1032226	N	N	1	N	N
161	20240704	090657	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9570	-10	5	-0.10	19071190	1991	1.36	9580	9580	9570	12450	6710	9580	9578.70	7.01	-324	10033	9806	9493	9266	8953	9920	9380	74	2870	500	6890	10	1	14730199	1410	7.50	1.10	12	0.01	1276.00	8679.00	11930	20240426	-19.78	6074	20230726	57.56	11930	-19.78	20240426	7700	24.29	20240205	20000	-52.15	20240329	8450	13.25	20240419	3.39	N	089850	500	73 억	1032226	N	N	1	N	N
162	20240703	160653	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9580	160	2	1.70	1386704810	146588	91.69	9420	9720	9180	12240	6600	9420	9459.74	6.94	10419	10140	9780	9540	9180	8940	9660	9060	74	2820	500	6780	10	1	14730199	1411	7.51	1.10	12	1.00	1276.00	8679.00	11930	20240426	-19.70	6074	20230726	57.72	11930	-19.70	20240426	7700	24.42	20240205	20000	-52.10	20240329	8450	13.37	20240419	3.36	N	089850	500	73 억	1021968	N	N	1	N	N
163	20240703	150655	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9570	150	2	1.59	1321958450	139808	87.45	9420	9720	9180	12240	6600	9420	9455.53	6.94	10392	10140	9780	9540	9180	8940	9660	9060	74	2820	500	6780	10	1	14730199	1410	7.50	1.10	12	0.95	1276.00	8679.00	11930	20240426	-19.78	6074	20230726	57.56	11930	-19.78	20240426	7700	24.29	20240205	20000	-52.15	20240329	8450	13.25	20240419	3.36	N	089850	500	73 억	1021968	N	N	1	N	N
164	20240703	140656	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9610	190	2	2.02	1122921980	119011	74.44	9420	9720	9180	12240	6600	9420	9435.45	6.94	9131	10140	9780	9540	9180	8940	9660	9060	74	2820	500	6780	10	1	14730199	1416	7.53	1.11	12	0.81	1276.00	8679.00	11930	20240426	-19.45	6074	20230726	58.22	11930	-19.45	20240426	7700	24.81	20240205	20000	-51.95	20240329	8450	13.73	20240419	3.36	N	089850	500	73 억	1021968	N	N	1	N	N
165	20240703	130655	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9390	-30	5	-0.32	711465680	76025	47.55	9420	9570	9180	12240	6600	9420	9358.31	6.94	6078	10140	9780	9540	9180	8940	9660	9060	74	2820	500	6780	10	1	14730199	1383	7.36	1.08	12	0.52	1276.00	8679.00	11930	20240426	-21.29	6074	20230726	54.59	11930	-21.29	20240426	7700	21.95	20240205	20000	-53.05	20240329	8450	11.12	20240419	3.36	N	089850	500	73 억	1021968	N	N	1	N	N
166	20240703	120654	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9410	-10	5	-0.11	624629810	66805	41.78	9420	9570	9180	12240	6600	9420	9350.05	6.94	3954	10140	9780	9540	9180	8940	9660	9060	74	2820	500	6780	10	1	14730199	1386	7.37	1.08	12	0.45	1276.00	8679.00	11930	20240426	-21.12	6074	20230726	54.92	11930	-21.12	20240426	7700	22.21	20240205	20000	-52.95	20240329	8450	11.36	20240419	3.36	N	089850	500	73 억	1021968	N	N	1	N	N
167	20240703	110656	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9380	-40	5	-0.42	508710060	54448	34.06	9420	9570	9180	12240	6600	9420	9343.04	6.94	3628	10140	9780	9540	9180	8940	9660	9060	74	2820	500	6780	10	1	14730199	1382	7.35	1.08	12	0.37	1276.00	8679.00	11930	20240426	-21.37	6074	20230726	54.43	11930	-21.37	20240426	7700	21.82	20240205	20000	-53.10	20240329	8450	11.01	20240419	3.36	N	089850	500	73 억	1021968	N	N	1	N	N
168	20240703	100656	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9370	-50	5	-0.53	221808410	23518	14.71	9420	9570	9290	12240	6600	9420	9431.43	6.94	-1049	10140	9780	9540	9180	8940	9660	9060	74	2820	500	6780	10	1	14730199	1380	7.34	1.08	12	0.16	1276.00	8679.00	11930	20240426	-21.46	6074	20230726	54.26	11930	-21.46	20240426	7700	21.69	20240205	20000	-53.15	20240329	8450	10.89	20240419	3.36	N	089850	500	73 억	1021968	N	N	1	N	N
169	20240703	090653	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9340	-80	5	-0.85	31974820	3428	2.14	9420	9420	9290	12240	6600	9420	9327.54	6.94	855	10140	9780	9540	9180	8940	9660	9060	74	2820	500	6780	10	1	14730199	1376	7.32	1.08	12	0.02	1276.00	8679.00	11930	20240426	-21.71	6074	20230726	53.77	11930	-21.71	20240426	7700	21.30	20240205	20000	-53.30	20240329	8450	10.53	20240419	3.36	N	089850	500	73 억	1021968	N	N	1	N	N
170	20240702	160652	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9420	-410	5	-4.17	1506612090	159286	103.66	9830	9900	9300	12770	6890	9830	9458.62	7.03	-11711	10563	10196	10013	9646	9463	10105	9555	74	2940	500	7070	10	1	14730199	1388	7.38	1.09	12	1.08	1276.00	8679.00	11930	20240426	-21.04	6074	20230726	55.09	11930	-21.04	20240426	7700	22.34	20240205	20000	-52.90	20240329	8450	11.48	20240419	3.46	N	089850	500	73 억	1035084	N	N	1	N	N
171	20240702	150653	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9470	-360	5	-3.66	1438354250	152045	98.95	9830	9900	9300	12770	6890	9830	9459.93	7.03	-11551	10563	10196	10013	9646	9463	10105	9555	74	2940	500	7070	10	1	14730199	1395	7.42	1.09	12	1.03	1276.00	8679.00	11930	20240426	-20.62	6074	20230726	55.91	11930	-20.62	20240426	7700	22.99	20240205	20000	-52.65	20240329	8450	12.07	20240419	3.46	N	089850	500	73 억	1035084	N	N	2	N	N
172	20240702	140653	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9520	-310	5	-3.15	1349177190	142635	92.83	9830	9900	9300	12770	6890	9830	9458.82	7.03	-9535	10563	10196	10013	9646	9463	10105	9555	74	2940	500	7070	10	1	14730199	1402	7.46	1.10	12	0.97	1276.00	8679.00	11930	20240426	-20.20	6074	20230726	56.73	11930	-20.20	20240426	7700	23.64	20240205	20000	-52.40	20240329	8450	12.66	20240419	3.46	N	089850	500	73 억	1035084	N	N	2	N	N
173	20240702	130653	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9420	-410	5	-4.17	1120075130	118275	76.97	9830	9900	9300	12770	6890	9830	9469.94	7.03	-9066	10563	10196	10013	9646	9463	10105	9555	74	2940	500	7070	10	1	14730199	1388	7.38	1.09	12	0.80	1276.00	8679.00	11930	20240426	-21.04	6074	20230726	55.09	11930	-21.04	20240426	7700	22.34	20240205	20000	-52.90	20240329	8450	11.48	20240419	3.46	N	089850	500	73 억	1035084	N	N	2	N	N
174	20240702	120654	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9420	-410	5	-4.17	948729510	100062	65.12	9830	9900	9300	12770	6890	9830	9481.24	7.03	-1114	10563	10196	10013	9646	9463	10105	9555	74	2940	500	7070	10	1	14730199	1388	7.38	1.09	12	0.68	1276.00	8679.00	11930	20240426	-21.04	6074	20230726	55.09	11930	-21.04	20240426	7700	22.34	20240205	20000	-52.90	20240329	8450	11.48	20240419	3.46	N	089850	500	73 억	1035084	N	N	2	N	N
175	20240702	110653	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9400	-430	5	-4.37	850309900	89640	58.34	9830	9900	9300	12770	6890	9830	9485.64	7.03	-88	10563	10196	10013	9646	9463	10105	9555	74	2940	500	7070	10	1	14730199	1385	7.37	1.08	12	0.61	1276.00	8679.00	11930	20240426	-21.21	6074	20230726	54.76	11930	-21.21	20240426	7700	22.08	20240205	20000	-53.00	20240329	8450	11.24	20240419	3.46	N	089850	500	73 억	1035084	N	N	2	N	N
176	20240702	100653	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9380	-450	5	-4.58	658507490	69155	45.01	9830	9900	9340	12770	6890	9830	9521.97	7.03	2315	10563	10196	10013	9646	9463	10105	9555	74	2940	500	7070	10	1	14730199	1382	7.35	1.08	12	0.47	1276.00	8679.00	11930	20240426	-21.37	6074	20230726	54.43	11930	-21.37	20240426	7700	21.82	20240205	20000	-53.10	20240329	8450	11.01	20240419	3.46	N	089850	500	73 억	1035084	N	N	2	N	N
177	20240702	090654	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9700	-130	5	-1.32	49151770	5038	3.28	9830	9900	9660	12770	6890	9830	9755.47	7.03	-2085	10563	10196	10013	9646	9463	10105	9555	74	2940	500	7070	10	1	14730199	1429	7.60	1.12	12	0.03	1276.00	8679.00	11930	20240426	-18.69	6074	20230726	59.70	11930	-18.69	20240426	7700	25.97	20240205	20000	-51.50	20240329	8450	14.79	20240419	3.46	N	089850	500	73 억	1035084	N	N	2	N	N
178	20240701	160651	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9830	-340	5	-3.34	1526953260	153460	109.98	10240	10380	9830	13220	7120	10170	9950.25	7.14	-15366	10430	10300	10120	9990	9810	10365	10055	74	3050	500	7320	10	1	14730199	1448	7.70	1.13	12	1.04	1276.00	8679.00	11930	20240426	-17.60	6074	20230726	61.84	11930	-17.60	20240426	7700	27.66	20240205	20000	-50.85	20240329	8450	16.33	20240419	3.39	N	089850	500	73 억	1051748	N	N	2	N	N
179	20240701	150652	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9880	-290	5	-2.85	1396618700	140236	100.50	10240	10380	9830	13220	7120	10170	9959.06	7.14	-15247	10430	10300	10120	9990	9810	10365	10055	74	3050	500	7320	10	1	14730199	1455	7.74	1.14	12	0.95	1276.00	8679.00	11930	20240426	-17.18	6074	20230726	62.66	11930	-17.18	20240426	7700	28.31	20240205	20000	-50.60	20240329	8450	16.92	20240419	3.39	N	089850	500	73 억	1051748	N	N	3	N	N
180	20240701	140651	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10000	-170	5	-1.67	1179806810	118447	84.89	10240	10380	9830	13220	7120	10170	9960.63	7.14	-11708	10430	10300	10120	9990	9810	10365	10055	74	3050	500	7320	10	1	14730199	1473	7.84	1.15	12	0.80	1276.00	8679.00	11930	20240426	-16.18	6074	20230726	64.64	11930	-16.18	20240426	7700	29.87	20240205	20000	-50.00	20240329	8450	18.34	20240419	3.39	N	089850	500	73 억	1051748	N	N	3	N	N
181	20240701	130651	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9910	-260	5	-2.56	1003419210	100751	72.21	10240	10380	9830	13220	7120	10170	9959.40	7.14	-11947	10430	10300	10120	9990	9810	10365	10055	74	3050	500	7320	10	1	14730199	1460	7.77	1.14	12	0.68	1276.00	8679.00	11930	20240426	-16.93	6074	20230726	63.15	11930	-16.93	20240426	7700	28.70	20240205	20000	-50.45	20240329	8450	17.28	20240419	3.39	N	089850	500	73 억	1051748	N	N	3	N	N
182	20240701	120653	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9900	-270	5	-2.65	908409200	91149	65.32	10240	10380	9830	13220	7120	10170	9966.20	7.14	-13057	10430	10300	10120	9990	9810	10365	10055	74	3050	500	7320	10	1	14730199	1458	7.76	1.14	12	0.62	1276.00	8679.00	11930	20240426	-17.02	6074	20230726	62.99	11930	-17.02	20240426	7700	28.57	20240205	20000	-50.50	20240329	8450	17.16	20240419	3.39	N	089850	500	73 억	1051748	N	N	3	N	N
183	20240701	110651	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9950	-220	5	-2.16	668162770	66831	47.90	10240	10380	9860	13220	7120	10170	9997.80	7.14	-9528	10430	10300	10120	9990	9810	10365	10055	74	3050	500	7320	10	1	14730199	1466	7.80	1.15	12	0.45	1276.00	8679.00	11930	20240426	-16.60	6074	20230726	63.81	11930	-16.60	20240426	7700	29.22	20240205	20000	-50.25	20240329	8450	17.75	20240419	3.39	N	089850	500	73 억	1051748	N	N	3	N	N
184	20240701	100650	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9950	-220	5	-2.16	503372920	50195	35.97	10240	10380	9860	13220	7120	10170	10028.35	7.14	-11358	10430	10300	10120	9990	9810	10365	10055	74	3050	500	7320	10	1	14730199	1466	7.80	1.15	12	0.34	1276.00	8679.00	11930	20240426	-16.60	6074	20230726	63.81	11930	-16.60	20240426	7700	29.22	20240205	20000	-50.25	20240329	8450	17.75	20240419	3.39	N	089850	500	73 억	1051748	N	N	3	N	N
185	20240701	090648	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10220	50	2	0.49	70962880	6906	4.95	10240	10380	10170	13220	7120	10170	10275.54	7.14	-2419	10430	10300	10120	9990	9810	10365	10055	74	3050	500	7320	10	1	14730199	1505	8.01	1.18	12	0.05	1276.00	8679.00	11930	20240426	-14.33	6074	20230726	68.26	11930	-14.33	20240426	7700	32.73	20240205	20000	-48.90	20240329	8450	20.95	20240419	3.39	N	089850	500	73 억	1051748	N	N	3	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History