KissMeData/197140/price/prices-20240701.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

77 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240731	160940	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3430	-5	5	-0.15	37561820	11140	131.74	3415	3440	3335	4465	2405	3435	3371.80	2.83	482	3551	3492	3446	3387	3341	3470	3365	65	1030	500	2260	5	1	13013154	446	-9.97	0.75	12	0.09	-344.00	4576.00	6740	20230915	-49.11	3335	20240731	2.85	6680	-48.65	20240313	3335	2.85	20240731	6740	-49.11	20230915	3335	2.85	20240731	1.72	N	197140	500	65 억	368389	N	N	N	N
3	20240731	150954	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3390	-45	5	-1.31	35471270	10530	124.53	3415	3440	3335	4465	2405	3435	3368.59	2.83	484	3551	3492	3446	3387	3341	3470	3365	65	1030	500	2260	5	1	13013154	441	-9.85	0.74	12	0.08	-344.00	4576.00	6740	20230915	-49.70	3335	20240731	1.65	6680	-49.25	20240313	3335	1.65	20240731	6740	-49.70	20230915	3335	1.65	20240731	1.72	N	197140	500	65 억	368389	N	N	N	N
4	20240731	140954	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3390	-45	5	-1.31	33331030	9899	117.06	3415	3440	3335	4465	2405	3435	3367.11	2.83	410	3551	3492	3446	3387	3341	3470	3365	65	1030	500	2260	5	1	13013154	441	-9.85	0.74	12	0.08	-344.00	4576.00	6740	20230915	-49.70	3335	20240731	1.65	6680	-49.25	20240313	3335	1.65	20240731	6740	-49.70	20230915	3335	1.65	20240731	1.72	N	197140	500	65 억	368389	N	N	N	N
5	20240731	130950	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3370	-65	5	-1.89	27367335	8127	96.11	3415	3440	3335	4465	2405	3435	3367.46	2.83	407	3551	3492	3446	3387	3341	3470	3365	65	1030	500	2260	5	1	13013154	439	-9.80	0.74	12	0.06	-344.00	4576.00	6740	20230915	-50.00	3335	20240731	1.05	6680	-49.55	20240313	3335	1.05	20240731	6740	-50.00	20230915	3335	1.05	20240731	1.72	N	197140	500	65 억	368389	N	N	N	N
6	20240731	120950	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3375	-60	5	-1.75	19677725	5846	69.13	3415	3440	3335	4465	2405	3435	3366.02	2.83	1171	3551	3492	3446	3387	3341	3470	3365	65	1030	500	2260	5	1	13013154	439	-9.81	0.74	12	0.04	-344.00	4576.00	6740	20230915	-49.93	3335	20240731	1.20	6680	-49.48	20240313	3335	1.20	20240731	6740	-49.93	20230915	3335	1.20	20240731	1.72	N	197140	500	65 억	368389	N	N	N	N
7	20240731	110952	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3410	-25	5	-0.73	3390825	995	11.77	3415	3440	3395	4465	2405	3435	3407.86	2.83	-74	3551	3492	3446	3387	3341	3470	3365	65	1030	500	2260	5	1	13013154	444	-9.91	0.75	12	0.01	-344.00	4576.00	6740	20230915	-49.41	3395	20240731	0.44	6680	-48.95	20240313	3395	0.44	20240731	6740	-49.41	20230915	3395	0.44	20240731	1.72	N	197140	500	65 억	368389	N	N	N	N
8	20240731	100948	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3435	0	3	0.00	663305	194	2.29	3415	3440	3415	4465	2405	3435	3419.10	2.83	27	3551	3492	3446	3387	3341	3470	3365	65	1030	500	2260	5	1	13013154	447	-9.99	0.75	12	0.00	-344.00	4576.00	6740	20230915	-49.04	3400	20240730	1.03	6680	-48.58	20240313	3400	1.03	20240730	6740	-49.04	20230915	3400	1.03	20240730	1.72	N	197140	500	65 억	368389	N	N	N	N
9	20240731	090948	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3430	-5	5	-0.15	632405	185	2.19	3415	3430	3415	4465	2405	3435	3418.41	2.83	28	3551	3492	3446	3387	3341	3470	3365	65	1030	500	2260	5	1	13013154	446	-9.97	0.75	12	0.00	-344.00	4576.00	6740	20230915	-49.11	3400	20240730	0.88	6680	-48.65	20240313	3400	0.88	20240730	6740	-49.11	20230915	3400	0.88	20240730	1.72	N	197140	500	65 억	368389	N	N	N	N
10	20240730	160925	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3435	-40	5	-1.15	29152470	8449	80.25	3505	3505	3400	4515	2435	3475	3450.40	2.83	-234	3568	3521	3473	3426	3378	3545	3450	65	1040	500	2290	5	1	13013154	447	-9.99	0.75	12	0.06	-344.00	4576.00	6740	20230915	-49.04	3400	20240730	1.03	6680	-48.58	20240313	3400	1.03	20240730	6740	-49.04	20230915	3400	1.03	20240730	1.72	N	197140	500	65 억	368623	N	N	N	N
11	20240730	150942	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3425	-50	5	-1.44	27240315	7889	74.93	3505	3505	3400	4515	2435	3475	3452.95	2.83	-101	3568	3521	3473	3426	3378	3545	3450	65	1040	500	2290	5	1	13013154	446	-9.96	0.75	12	0.06	-344.00	4576.00	6740	20230915	-49.18	3400	20240730	0.74	6680	-48.73	20240313	3400	0.74	20240730	6740	-49.18	20230915	3400	0.74	20240730	1.72	N	197140	500	65 억	368623	N	N	N	N
12	20240730	140931	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3445	-30	5	-0.86	25463805	7369	69.99	3505	3505	3400	4515	2435	3475	3455.53	2.83	-40	3568	3521	3473	3426	3378	3545	3450	65	1040	500	2290	5	1	13013154	448	-10.01	0.75	12	0.06	-344.00	4576.00	6740	20230915	-48.89	3400	20240730	1.32	6680	-48.43	20240313	3400	1.32	20240730	6740	-48.89	20230915	3400	1.32	20240730	1.72	N	197140	500	65 억	368623	N	N	N	N
13	20240730	130936	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3415	-60	5	-1.73	19793705	5705	54.19	3505	3505	3410	4515	2435	3475	3469.54	2.83	-103	3568	3521	3473	3426	3378	3545	3450	65	1040	500	2290	5	1	13013154	444	-9.93	0.75	12	0.04	-344.00	4576.00	6740	20230915	-49.33	3410	20240730	0.15	6680	-48.88	20240313	3410	0.15	20240730	6740	-49.33	20230915	3410	0.15	20240730	1.72	N	197140	500	65 억	368623	N	N	N	N
14	20240730	120929	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3475	0	3	0.00	16317870	4688	44.53	3505	3505	3430	4515	2435	3475	3480.77	2.83	-367	3568	3521	3473	3426	3378	3545	3450	65	1040	500	2290	5	1	13013154	452	-10.10	0.76	12	0.04	-344.00	4576.00	6740	20230915	-48.44	3425	20240726	1.46	6680	-47.98	20240313	3425	1.46	20240726	6740	-48.44	20230915	3425	1.46	20240726	1.72	N	197140	500	65 억	368623	N	N	N	N
15	20240730	110935	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3475	0	3	0.00	16317870	4688	44.53	3505	3505	3430	4515	2435	3475	3480.77	2.83	-367	3568	3521	3473	3426	3378	3545	3450	65	1040	500	2290	5	1	13013154	452	-10.10	0.76	12	0.04	-344.00	4576.00	6740	20230915	-48.44	3425	20240726	1.46	6680	-47.98	20240313	3425	1.46	20240726	6740	-48.44	20230915	3425	1.46	20240726	1.72	N	197140	500	65 억	368623	N	N	N	N
16	20240730	100941	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3475	0	3	0.00	15957640	4584	43.54	3505	3505	3475	4515	2435	3475	3481.16	2.83	-268	3568	3521	3473	3426	3378	3545	3450	65	1040	500	2290	5	1	13013154	452	-10.10	0.76	12	0.04	-344.00	4576.00	6740	20230915	-48.44	3425	20240726	1.46	6680	-47.98	20240313	3425	1.46	20240726	6740	-48.44	20230915	3425	1.46	20240726	1.72	N	197140	500	65 억	368623	N	N	N	N
17	20240730	090945	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3485	10	2	0.29	3010305	861	8.18	3505	3505	3485	4515	2435	3475	3496.29	2.83	-7	3568	3521	3473	3426	3378	3545	3450	65	1040	500	2290	5	1	13013154	454	-10.13	0.76	12	0.01	-344.00	4576.00	6740	20230915	-48.29	3425	20240726	1.75	6680	-47.83	20240313	3425	1.75	20240726	6740	-48.29	20230915	3425	1.75	20240726	1.72	N	197140	500	65 억	368623	N	N	N	N
18	20240729	160923	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3475	0	3	0.00	36415010	10528	160.10	3425	3520	3425	4515	2435	3475	3458.87	2.83	463	3541	3507	3466	3432	3391	3487	3412	65	1040	500	2290	5	1	13013154	452	-10.10	0.76	12	0.08	-344.00	4576.00	6740	20230915	-48.44	3425	20240729	1.46	6680	-47.98	20240313	3425	1.46	20240729	6740	-48.44	20230915	3425	1.46	20240729	1.73	N	197140	500	65 억	368160	N	N	N	N
19	20240729	150938	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3460	-15	5	-0.43	36171810	10458	159.03	3425	3520	3425	4515	2435	3475	3458.77	2.83	510	3541	3507	3466	3432	3391	3487	3412	65	1040	500	2290	5	1	13013154	450	-10.06	0.76	12	0.08	-344.00	4576.00	6740	20230915	-48.66	3425	20240729	1.02	6680	-48.20	20240313	3425	1.02	20240729	6740	-48.66	20230915	3425	1.02	20240729	1.73	N	197140	500	65 억	368160	N	N	N	N
20	20240729	140944	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3520	45	2	1.29	28060570	8121	123.49	3425	3520	3425	4515	2435	3475	3455.31	2.83	122	3541	3507	3466	3432	3391	3487	3412	65	1040	500	2290	5	1	13013154	458	-10.23	0.77	12	0.06	-344.00	4576.00	6740	20230915	-47.77	3425	20240729	2.77	6680	-47.31	20240313	3425	2.77	20240729	6740	-47.77	20230915	3425	2.77	20240729	1.73	N	197140	500	65 억	368160	N	N	N	N
21	20240729	130942	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3470	-5	5	-0.14	19283995	5597	85.11	3425	3470	3425	4515	2435	3475	3445.42	2.83	25	3541	3507	3466	3432	3391	3487	3412	65	1040	500	2290	5	1	13013154	452	-10.09	0.76	12	0.04	-344.00	4576.00	6740	20230915	-48.52	3425	20240729	1.31	6680	-48.05	20240313	3425	1.31	20240729	6740	-48.52	20230915	3425	1.31	20240729	1.73	N	197140	500	65 억	368160	N	N	N	N
22	20240729	120939	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3455	-20	5	-0.58	18241820	5296	80.54	3425	3470	3425	4515	2435	3475	3444.45	2.83	113	3541	3507	3466	3432	3391	3487	3412	65	1040	500	2290	5	1	13013154	450	-10.04	0.76	12	0.04	-344.00	4576.00	6740	20230915	-48.74	3425	20240729	0.88	6680	-48.28	20240313	3425	0.88	20240729	6740	-48.74	20230915	3425	0.88	20240729	1.73	N	197140	500	65 억	368160	N	N	N	N
23	20240729	110931	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3470	-5	5	-0.14	3660650	1058	16.09	3425	3470	3425	4515	2435	3475	3459.97	2.83	-28	3541	3507	3466	3432	3391	3487	3412	65	1040	500	2290	5	1	13013154	452	-10.09	0.76	12	0.01	-344.00	4576.00	6740	20230915	-48.52	3425	20240729	1.31	6680	-48.05	20240313	3425	1.31	20240729	6740	-48.52	20230915	3425	1.31	20240729	1.73	N	197140	500	65 억	368160	N	N	N	N
24	20240729	100928	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3465	-10	5	-0.29	1370735	397	6.04	3425	3470	3425	4515	2435	3475	3452.73	2.83	8	3541	3507	3466	3432	3391	3487	3412	65	1040	500	2290	5	1	13013154	451	-10.07	0.76	12	0.00	-344.00	4576.00	6740	20230915	-48.59	3425	20240729	1.17	6680	-48.13	20240313	3425	1.17	20240729	6740	-48.59	20230915	3425	1.17	20240729	1.73	N	197140	500	65 억	368160	N	N	N	N
25	20240729	090927	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3430	-45	5	-1.29	202350	59	0.90	3425	3435	3425	4515	2435	3475	3429.66	2.83	8	3541	3507	3466	3432	3391	3487	3412	65	1040	500	2290	5	1	13013154	446	-9.97	0.75	12	0.00	-344.00	4576.00	6740	20230915	-49.11	3425	20240729	0.15	6680	-48.65	20240313	3425	0.15	20240729	6740	-49.11	20230915	3425	0.15	20240729	1.73	N	197140	500	65 억	368160	N	N	N	N
26	20240726	160914	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3475	-5	5	-0.14	21139565	6127	62.65	3480	3500	3425	4520	2440	3480	3450.23	2.83	-350	3600	3540	3490	3430	3380	3515	3405	65	1040	500	2290	5	1	13013154	452	-10.10	0.76	12	0.05	-344.00	4576.00	6740	20230915	-48.44	3425	20240726	1.46	6680	-47.98	20240313	3425	1.46	20240726	6740	-48.44	20230915	3425	1.46	20240726	1.72	N	197140	500	65 억	368510	N	N	N	N
27	20240726	150922	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3475	-5	5	-0.14	19373605	5615	57.42	3480	3500	3425	4520	2440	3480	3450.33	2.83	-348	3600	3540	3490	3430	3380	3515	3405	65	1040	500	2290	5	1	13013154	452	-10.10	0.76	12	0.04	-344.00	4576.00	6740	20230915	-48.44	3425	20240726	1.46	6680	-47.98	20240313	3425	1.46	20240726	6740	-48.44	20230915	3425	1.46	20240726	1.72	N	197140	500	65 억	368510	N	N	N	N
28	20240726	140924	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3455	-25	5	-0.72	8083775	2333	23.86	3480	3500	3425	4520	2440	3480	3464.97	2.83	-348	3600	3540	3490	3430	3380	3515	3405	65	1040	500	2290	5	1	13013154	450	-10.04	0.76	12	0.02	-344.00	4576.00	6740	20230915	-48.74	3425	20240726	0.88	6680	-48.28	20240313	3425	0.88	20240726	6740	-48.74	20230915	3425	0.88	20240726	1.72	N	197140	500	65 억	368510	N	N	N	N
29	20240726	130925	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3450	-30	5	-0.86	8045770	2322	23.74	3480	3500	3425	4520	2440	3480	3465.02	2.83	-348	3600	3540	3490	3430	3380	3515	3405	65	1040	500	2290	5	1	13013154	449	-10.03	0.75	12	0.02	-344.00	4576.00	6740	20230915	-48.81	3425	20240726	0.73	6680	-48.35	20240313	3425	0.73	20240726	6740	-48.81	20230915	3425	0.73	20240726	1.72	N	197140	500	65 억	368510	N	N	N	N
30	20240726	120928	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3455	-25	5	-0.72	6917130	1995	20.40	3480	3500	3425	4520	2440	3480	3467.23	2.83	-348	3600	3540	3490	3430	3380	3515	3405	65	1040	500	2290	5	1	13013154	450	-10.04	0.76	12	0.02	-344.00	4576.00	6740	20230915	-48.74	3425	20240726	0.88	6680	-48.28	20240313	3425	0.88	20240726	6740	-48.74	20230915	3425	0.88	20240726	1.72	N	197140	500	65 억	368510	N	N	N	N
31	20240726	110929	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3475	-5	5	-0.14	6417380	1851	18.93	3480	3500	3425	4520	2440	3480	3466.98	2.83	-383	3600	3540	3490	3430	3380	3515	3405	65	1040	500	2290	5	1	13013154	452	-10.10	0.76	12	0.01	-344.00	4576.00	6740	20230915	-48.44	3425	20240726	1.46	6680	-47.98	20240313	3425	1.46	20240726	6740	-48.44	20230915	3425	1.46	20240726	1.72	N	197140	500	65 억	368510	N	N	N	N
32	20240726	100921	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3490	10	2	0.29	4879750	1407	14.39	3480	3500	3425	4520	2440	3480	3468.19	2.83	-378	3600	3540	3490	3430	3380	3515	3405	65	1040	500	2290	5	1	13013154	454	-10.15	0.76	12	0.01	-344.00	4576.00	6740	20230915	-48.22	3425	20240726	1.90	6680	-47.75	20240313	3425	1.90	20240726	6740	-48.22	20230915	3425	1.90	20240726	1.72	N	197140	500	65 억	368510	N	N	N	N
33	20240726	090920	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3495	15	2	0.43	1803105	518	5.30	3480	3495	3480	4520	2440	3480	3480.90	2.83	-87	3600	3540	3490	3430	3380	3515	3405	65	1040	500	2290	5	1	13013154	455	-10.16	0.76	12	0.00	-344.00	4576.00	6740	20230915	-48.15	3440	20240725	1.60	6680	-47.68	20240313	3440	1.60	20240725	6740	-48.15	20230915	3440	1.60	20240725	1.72	N	197140	500	65 억	368510	N	N	N	N
34	20240725	160919	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3480	-70	5	-1.97	33919690	9779	170.04	3550	3550	3440	4615	2485	3550	3468.63	2.84	-752	3586	3567	3546	3527	3506	3577	3537	65	1065	500	2340	5	1	13013154	453	-10.12	0.76	12	0.08	-344.00	4576.00	6740	20230915	-48.37	3440	20240725	1.16	6680	-47.90	20240313	3440	1.16	20240725	6740	-48.37	20230915	3440	1.16	20240725	1.71	N	197140	500	65 억	369262	N	N	N	N
35	20240725	150931	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3490	-60	5	-1.69	33595570	9685	168.41	3550	3550	3440	4615	2485	3550	3468.82	2.84	-672	3586	3567	3546	3527	3506	3577	3537	65	1065	500	2340	5	1	13013154	454	-10.15	0.76	12	0.07	-344.00	4576.00	6740	20230915	-48.22	3440	20240725	1.45	6680	-47.75	20240313	3440	1.45	20240725	6740	-48.22	20230915	3440	1.45	20240725	1.71	N	197140	500	65 억	369262	N	N	N	N
36	20240725	140927	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3495	-55	5	-1.55	27928230	8040	139.80	3550	3550	3450	4615	2485	3550	3473.66	2.84	-746	3586	3567	3546	3527	3506	3577	3537	65	1065	500	2340	5	1	13013154	455	-10.16	0.76	12	0.06	-344.00	4576.00	6740	20230915	-48.15	3450	20240725	1.30	6680	-47.68	20240313	3450	1.30	20240725	6740	-48.15	20230915	3450	1.30	20240725	1.71	N	197140	500	65 억	369262	N	N	N	N
37	20240725	130920	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3480	-70	5	-1.97	24324420	7007	121.84	3550	3550	3450	4615	2485	3550	3471.45	2.84	-456	3586	3567	3546	3527	3506	3577	3537	65	1065	500	2340	5	1	13013154	453	-10.12	0.76	12	0.05	-344.00	4576.00	6740	20230915	-48.37	3450	20240725	0.87	6680	-47.90	20240313	3450	0.87	20240725	6740	-48.37	20230915	3450	0.87	20240725	1.71	N	197140	500	65 억	369262	N	N	N	N
38	20240725	120927	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3485	-65	5	-1.83	23481240	6763	117.60	3550	3550	3450	4615	2485	3550	3472.02	2.84	-456	3586	3567	3546	3527	3506	3577	3537	65	1065	500	2340	5	1	13013154	454	-10.13	0.76	12	0.05	-344.00	4576.00	6740	20230915	-48.29	3450	20240725	1.01	6680	-47.83	20240313	3450	1.01	20240725	6740	-48.29	20230915	3450	1.01	20240725	1.71	N	197140	500	65 억	369262	N	N	N	N
39	20240725	110924	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3485	-65	5	-1.83	22127860	6372	110.80	3550	3550	3450	4615	2485	3550	3472.67	2.84	-467	3586	3567	3546	3527	3506	3577	3537	65	1065	500	2340	5	1	13013154	454	-10.13	0.76	12	0.05	-344.00	4576.00	6740	20230915	-48.29	3450	20240725	1.01	6680	-47.83	20240313	3450	1.01	20240725	6740	-48.29	20230915	3450	1.01	20240725	1.71	N	197140	500	65 억	369262	N	N	N	N
40	20240725	100918	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3490	-60	5	-1.69	15015405	4315	75.03	3550	3550	3450	4615	2485	3550	3479.82	2.84	-697	3586	3567	3546	3527	3506	3577	3537	65	1065	500	2340	5	1	13013154	454	-10.15	0.76	12	0.03	-344.00	4576.00	6740	20230915	-48.22	3450	20240725	1.16	6680	-47.75	20240313	3450	1.16	20240725	6740	-48.22	20230915	3450	1.16	20240725	1.71	N	197140	500	65 억	369262	N	N	N	N
41	20240725	090914	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3550	0	3	0.00	454400	128	2.23	3550	3550	3550	4615	2485	3550	3550.00	2.84	-19	3586	3567	3546	3527	3506	3577	3537	65	1065	500	2340	5	1	13013154	462	-10.32	0.78	12	0.00	-344.00	4576.00	6740	20230915	-47.33	3505	20240723	1.28	6680	-46.86	20240313	3505	1.28	20240723	6740	-47.33	20230915	3505	1.28	20240723	1.71	N	197140	500	65 억	369262	N	N	N	N
42	20240724	160914	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3550	5	2	0.14	20392810	5751	90.85	3545	3565	3525	4605	2485	3545	3545.96	2.84	109	3638	3591	3548	3501	3458	3615	3525	65	1060	500	2330	5	1	13013154	462	-10.32	0.78	12	0.04	-344.00	4576.00	6740	20230915	-47.33	3505	20240723	1.28	6680	-46.86	20240313	3505	1.28	20240723	6740	-47.33	20230915	3505	1.28	20240723	1.72	N	197140	500	65 억	369152	N	N	N	N
43	20240724	150928	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3555	10	2	0.28	20279450	5719	90.35	3545	3565	3525	4605	2485	3545	3545.98	2.84	125	3638	3591	3548	3501	3458	3615	3525	65	1060	500	2330	5	1	13013154	463	-10.33	0.78	12	0.04	-344.00	4576.00	6740	20230915	-47.26	3505	20240723	1.43	6680	-46.78	20240313	3505	1.43	20240723	6740	-47.26	20230915	3505	1.43	20240723	1.72	N	197140	500	65 억	369152	N	N	N	N
44	20240724	140921	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3550	5	2	0.14	19214290	5418	85.59	3545	3565	3525	4605	2485	3545	3546.38	2.84	125	3638	3591	3548	3501	3458	3615	3525	65	1060	500	2330	5	1	13013154	462	-10.32	0.78	12	0.04	-344.00	4576.00	6740	20230915	-47.33	3505	20240723	1.28	6680	-46.86	20240313	3505	1.28	20240723	6740	-47.33	20230915	3505	1.28	20240723	1.72	N	197140	500	65 억	369152	N	N	N	N
45	20240724	130929	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3555	10	2	0.28	16997430	4792	75.70	3545	3565	3525	4605	2485	3545	3547.04	2.84	74	3638	3591	3548	3501	3458	3615	3525	65	1060	500	2330	5	1	13013154	463	-10.33	0.78	12	0.04	-344.00	4576.00	6740	20230915	-47.26	3505	20240723	1.43	6680	-46.78	20240313	3505	1.43	20240723	6740	-47.26	20230915	3505	1.43	20240723	1.72	N	197140	500	65 억	369152	N	N	N	N
46	20240724	120926	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3555	10	2	0.28	15746570	4440	70.14	3545	3565	3525	4605	2485	3545	3546.52	2.84	-67	3638	3591	3548	3501	3458	3615	3525	65	1060	500	2330	5	1	13013154	463	-10.33	0.78	12	0.03	-344.00	4576.00	6740	20230915	-47.26	3505	20240723	1.43	6680	-46.78	20240313	3505	1.43	20240723	6740	-47.26	20230915	3505	1.43	20240723	1.72	N	197140	500	65 억	369152	N	N	N	N
47	20240724	110922	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3555	10	2	0.28	15017990	4235	66.90	3545	3565	3525	4605	2485	3545	3546.16	2.84	-86	3638	3591	3548	3501	3458	3615	3525	65	1060	500	2330	5	1	13013154	463	-10.33	0.78	12	0.03	-344.00	4576.00	6740	20230915	-47.26	3505	20240723	1.43	6680	-46.78	20240313	3505	1.43	20240723	6740	-47.26	20230915	3505	1.43	20240723	1.72	N	197140	500	65 억	369152	N	N	N	N
48	20240724	100949	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3545	0	3	0.00	12593360	3550	56.08	3545	3565	3525	4605	2485	3545	3547.43	2.84	-118	3638	3591	3548	3501	3458	3615	3525	65	1060	500	2330	5	1	13013154	461	-10.31	0.77	12	0.03	-344.00	4576.00	6740	20230915	-47.40	3505	20240723	1.14	6680	-46.93	20240313	3505	1.14	20240723	6740	-47.40	20230915	3505	1.14	20240723	1.72	N	197140	500	65 억	369152	N	N	N	N
49	20240724	090916	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3525	-20	5	-0.56	432550	122	1.93	3545	3565	3525	4605	2485	3545	3545.49	2.84	-117	3638	3591	3548	3501	3458	3615	3525	65	1060	500	2330	5	1	13013154	459	-10.25	0.77	12	0.00	-344.00	4576.00	6740	20230915	-47.70	3505	20240723	0.57	6680	-47.23	20240313	3505	0.57	20240723	6740	-47.70	20230915	3505	0.57	20240723	1.72	N	197140	500	65 억	369152	N	N	N	N
50	20240723	160910	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3545	5	2	0.14	22440235	6319	94.55	3505	3595	3505	4600	2480	3540	3551.23	2.84	-552	3666	3602	3561	3497	3456	3582	3477	65	1060	500	2330	5	1	13013154	461	-10.31	0.77	12	0.05	-344.00	4576.00	6740	20230915	-47.40	3505	20240723	1.14	6680	-46.93	20240313	3505	1.14	20240723	6740	-47.40	20230915	3505	1.14	20240723	1.73	N	197140	500	65 억	369704	N	N	N	N
51	20240723	150931	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3545	5	2	0.14	21313550	6001	89.79	3505	3595	3505	4600	2480	3540	3551.67	2.84	-427	3666	3602	3561	3497	3456	3582	3477	65	1060	500	2330	5	1	13013154	461	-10.31	0.77	12	0.05	-344.00	4576.00	6740	20230915	-47.40	3505	20240723	1.14	6680	-46.93	20240313	3505	1.14	20240723	6740	-47.40	20230915	3505	1.14	20240723	1.73	N	197140	500	65 억	369704	N	N	N	N
52	20240723	140913	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3540	0	3	0.00	20718780	5833	87.28	3505	3595	3505	4600	2480	3540	3551.99	2.84	-427	3666	3602	3561	3497	3456	3582	3477	65	1060	500	2330	5	1	13013154	461	-10.29	0.77	12	0.04	-344.00	4576.00	6740	20230915	-47.48	3505	20240723	1.00	6680	-47.01	20240313	3505	1.00	20240723	6740	-47.48	20230915	3505	1.00	20240723	1.73	N	197140	500	65 억	369704	N	N	N	N
53	20240723	130908	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3555	15	2	0.42	20272615	5707	85.40	3505	3595	3505	4600	2480	3540	3552.24	2.84	-426	3666	3602	3561	3497	3456	3582	3477	65	1060	500	2330	5	1	13013154	463	-10.33	0.78	12	0.04	-344.00	4576.00	6740	20230915	-47.26	3505	20240723	1.43	6680	-46.78	20240313	3505	1.43	20240723	6740	-47.26	20230915	3505	1.43	20240723	1.73	N	197140	500	65 억	369704	N	N	N	N
54	20240723	120914	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3545	5	2	0.14	14428800	4057	60.71	3505	3595	3505	4600	2480	3540	3556.52	2.84	-424	3666	3602	3561	3497	3456	3582	3477	65	1060	500	2330	5	1	13013154	461	-10.31	0.77	12	0.03	-344.00	4576.00	6740	20230915	-47.40	3505	20240723	1.14	6680	-46.93	20240313	3505	1.14	20240723	6740	-47.40	20230915	3505	1.14	20240723	1.73	N	197140	500	65 억	369704	N	N	N	N
55	20240723	110915	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3550	10	2	0.28	9760655	2741	41.01	3505	3595	3505	4600	2480	3540	3560.98	2.84	-521	3666	3602	3561	3497	3456	3582	3477	65	1060	500	2330	5	1	13013154	462	-10.32	0.78	12	0.02	-344.00	4576.00	6740	20230915	-47.33	3505	20240723	1.28	6680	-46.86	20240313	3505	1.28	20240723	6740	-47.33	20230915	3505	1.28	20240723	1.73	N	197140	500	65 억	369704	N	N	N	N
56	20240723	100912	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3585	45	2	1.27	6335115	1778	26.60	3505	3595	3505	4600	2480	3540	3563.06	2.84	-588	3666	3602	3561	3497	3456	3582	3477	65	1060	500	2330	5	1	13013154	467	-10.42	0.78	12	0.01	-344.00	4576.00	6740	20230915	-46.81	3505	20240723	2.28	6680	-46.33	20240313	3505	2.28	20240723	6740	-46.81	20230915	3505	2.28	20240723	1.73	N	197140	500	65 억	369704	N	N	N	N
57	20240723	090920	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3560	20	2	0.56	726845	207	3.10	3505	3560	3505	4600	2480	3540	3511.33	2.84	-26	3666	3602	3561	3497	3456	3582	3477	65	1060	500	2330	5	1	13013154	463	-10.35	0.78	12	0.00	-344.00	4576.00	6740	20230915	-47.18	3505	20240723	1.57	6680	-46.71	20240313	3505	1.57	20240723	6740	-47.18	20230915	3505	1.57	20240723	1.73	N	197140	500	65 억	369704	N	N	N	N
58	20240722	160905	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3540	-40	5	-1.12	23621490	6662	59.16	3565	3625	3520	4650	2510	3580	3545.71	2.85	-1623	3626	3602	3561	3537	3496	3615	3550	65	1070	500	2360	5	1	13013154	461	-10.29	0.77	12	0.05	-344.00	4576.00	6740	20230915	-47.48	3520	20240722	0.57	6680	-47.01	20240313	3520	0.57	20240722	6740	-47.48	20230915	3520	0.57	20240722	1.74	N	197140	500	65 억	371327	N	N	N	N
59	20240722	150912	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3540	-40	5	-1.12	23207310	6545	58.12	3565	3625	3520	4650	2510	3580	3545.81	2.85	-1623	3626	3602	3561	3537	3496	3615	3550	65	1070	500	2360	5	1	13013154	461	-10.29	0.77	12	0.05	-344.00	4576.00	6740	20230915	-47.48	3520	20240722	0.57	6680	-47.01	20240313	3520	0.57	20240722	6740	-47.48	20230915	3520	0.57	20240722	1.74	N	197140	500	65 억	371327	N	N	N	N
60	20240722	140919	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3535	-45	5	-1.26	18501035	5210	46.27	3565	3625	3520	4650	2510	3580	3551.06	2.85	-1391	3626	3602	3561	3537	3496	3615	3550	65	1070	500	2360	5	1	13013154	460	-10.28	0.77	12	0.04	-344.00	4576.00	6740	20230915	-47.55	3520	20240722	0.43	6680	-47.08	20240313	3520	0.43	20240722	6740	-47.55	20230915	3520	0.43	20240722	1.74	N	197140	500	65 억	371327	N	N	N	N
61	20240722	130914	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3530	-50	5	-1.40	13353400	3749	33.29	3565	3625	3530	4650	2510	3580	3561.86	2.85	-933	3626	3602	3561	3537	3496	3615	3550	65	1070	500	2360	5	1	13013154	459	-10.26	0.77	12	0.03	-344.00	4576.00	6740	20230915	-47.63	3520	20240719	0.28	6680	-47.16	20240313	3520	0.28	20240719	6740	-47.63	20230915	3520	0.28	20240719	1.74	N	197140	500	65 억	371327	N	N	N	N
62	20240722	120911	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3550	-30	5	-0.84	12734450	3574	31.74	3565	3625	3535	4650	2510	3580	3563.08	2.85	-830	3626	3602	3561	3537	3496	3615	3550	65	1070	500	2360	5	1	13013154	462	-10.32	0.78	12	0.03	-344.00	4576.00	6740	20230915	-47.33	3520	20240719	0.85	6680	-46.86	20240313	3520	0.85	20240719	6740	-47.33	20230915	3520	0.85	20240719	1.74	N	197140	500	65 억	371327	N	N	N	N
63	20240722	110910	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3545	-35	5	-0.98	12312585	3455	30.68	3565	3625	3535	4650	2510	3580	3563.70	2.85	-713	3626	3602	3561	3537	3496	3615	3550	65	1070	500	2360	5	1	13013154	461	-10.31	0.77	12	0.03	-344.00	4576.00	6740	20230915	-47.40	3520	20240719	0.71	6680	-46.93	20240313	3520	0.71	20240719	6740	-47.40	20230915	3520	0.71	20240719	1.74	N	197140	500	65 억	371327	N	N	N	N
64	20240722	100911	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3570	-10	5	-0.28	11407670	3200	28.42	3565	3625	3555	4650	2510	3580	3564.90	2.85	-648	3626	3602	3561	3537	3496	3615	3550	65	1070	500	2360	5	1	13013154	465	-10.38	0.78	12	0.02	-344.00	4576.00	6740	20230915	-47.03	3520	20240719	1.42	6680	-46.56	20240313	3520	1.42	20240719	6740	-47.03	20230915	3520	1.42	20240719	1.74	N	197140	500	65 억	371327	N	N	N	N
65	20240722	090914	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3615	35	2	0.98	2631450	736	6.54	3565	3625	3565	4650	2510	3580	3575.34	2.85	13	3626	3602	3561	3537	3496	3615	3550	65	1070	500	2360	5	1	13013154	470	-10.51	0.79	12	0.01	-344.00	4576.00	6740	20230915	-46.36	3520	20240719	2.70	6680	-45.88	20240313	3520	2.70	20240719	6740	-46.36	20230915	3520	2.70	20240719	1.74	N	197140	500	65 억	371327	N	N	N	N
66	20240719	160848	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3580	15	2	0.42	40204885	11261	115.32	3520	3585	3520	4630	2500	3565	3570.28	2.86	-736	3638	3601	3583	3546	3528	3592	3537	65	1065	500	2350	5	1	13013154	466	-10.41	0.78	12	0.09	-344.00	4576.00	6740	20230915	-46.88	3520	20240719	1.70	6680	-46.41	20240313	3520	1.70	20240719	6740	-46.88	20230915	3520	1.70	20240719	1.72	N	197140	500	65 억	372063	N	N	N	N
67	20240719	150858	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3585	20	2	0.56	40033045	11213	114.83	3520	3585	3520	4630	2500	3565	3570.23	2.86	-736	3638	3601	3583	3546	3528	3592	3537	65	1065	500	2350	5	1	13013154	467	-10.42	0.78	12	0.09	-344.00	4576.00	6740	20230915	-46.81	3520	20240719	1.85	6680	-46.33	20240313	3520	1.85	20240719	6740	-46.81	20230915	3520	1.85	20240719	1.72	N	197140	500	65 억	372063	N	N	N	N
68	20240719	140900	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3560	-5	5	-0.14	36038655	10091	103.34	3520	3585	3520	4630	2500	3565	3571.37	2.86	-852	3638	3601	3583	3546	3528	3592	3537	65	1065	500	2350	5	1	13013154	463	-10.35	0.78	12	0.08	-344.00	4576.00	6740	20230915	-47.18	3520	20240719	1.14	6680	-46.71	20240313	3520	1.14	20240719	6740	-47.18	20230915	3520	1.14	20240719	1.72	N	197140	500	65 억	372063	N	N	N	N
69	20240719	130851	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3560	-5	5	-0.14	33907330	9490	97.18	3520	3585	3520	4630	2500	3565	3572.95	2.86	-906	3638	3601	3583	3546	3528	3592	3537	65	1065	500	2350	5	1	13013154	463	-10.35	0.78	12	0.07	-344.00	4576.00	6740	20230915	-47.18	3520	20240719	1.14	6680	-46.71	20240313	3520	1.14	20240719	6740	-47.18	20230915	3520	1.14	20240719	1.72	N	197140	500	65 억	372063	N	N	N	N
70	20240719	120852	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3555	-10	5	-0.28	31458595	8802	90.14	3520	3585	3520	4630	2500	3565	3574.03	2.86	-906	3638	3601	3583	3546	3528	3592	3537	65	1065	500	2350	5	1	13013154	463	-10.33	0.78	12	0.07	-344.00	4576.00	6740	20230915	-47.26	3520	20240719	0.99	6680	-46.78	20240313	3520	0.99	20240719	6740	-47.26	20230915	3520	0.99	20240719	1.72	N	197140	500	65 억	372063	N	N	N	N
71	20240719	110859	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3585	20	2	0.56	30398945	8505	87.10	3520	3585	3520	4630	2500	3565	3574.24	2.86	-936	3638	3601	3583	3546	3528	3592	3537	65	1065	500	2350	5	1	13013154	467	-10.42	0.78	12	0.07	-344.00	4576.00	6740	20230915	-46.81	3520	20240719	1.85	6680	-46.33	20240313	3520	1.85	20240719	6740	-46.81	20230915	3520	1.85	20240719	1.72	N	197140	500	65 억	372063	N	N	N	N
72	20240719	100823	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3580	15	2	0.42	25518370	7140	73.12	3520	3580	3520	4630	2500	3565	3574.00	2.86	12	3638	3601	3583	3546	3528	3592	3537	65	1065	500	2350	5	1	13013154	466	-10.41	0.78	12	0.05	-344.00	4576.00	6740	20230915	-46.88	3520	20240719	1.70	6680	-46.41	20240313	3520	1.70	20240719	6740	-46.88	20230915	3520	1.70	20240719	1.72	N	197140	500	65 억	372063	N	N	N	N
73	20240719	090904	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3570	5	2	0.14	684510	193	1.98	3520	3580	3520	4630	2500	3565	3546.68	2.86	-20	3638	3601	3583	3546	3528	3592	3537	65	1065	500	2350	5	1	13013154	465	-10.38	0.78	12	0.00	-344.00	4576.00	6740	20230915	-47.03	3520	20240719	1.42	6680	-46.56	20240313	3520	1.42	20240719	6740	-47.03	20230915	3520	1.42	20240719	1.72	N	197140	500	65 억	372063	N	N	N	N
74	20240718	160842	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3565	-30	5	-0.83	34879605	9752	48.04	3595	3620	3565	4670	2520	3595	3576.66	2.87	-1892	3715	3655	3625	3565	3535	3640	3550	65	1075	500	2370	5	1	13013154	464	-10.36	0.78	12	0.07	-344.00	4576.00	6740	20230915	-47.11	3525	20240704	1.13	6680	-46.63	20240313	3525	1.13	20240704	6740	-47.11	20230915	3525	1.13	20240704	1.72	N	197140	500	65 억	373544	N	N	N	N
75	20240718	150851	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3605	10	2	0.28	31635350	8842	43.56	3595	3620	3565	4670	2520	3595	3577.85	2.87	-1892	3715	3655	3625	3565	3535	3640	3550	65	1075	500	2370	5	1	13013154	469	-10.48	0.79	12	0.07	-344.00	4576.00	6740	20230915	-46.51	3525	20240704	2.27	6680	-46.03	20240313	3525	2.27	20240704	6740	-46.51	20230915	3525	2.27	20240704	1.72	N	197140	500	65 억	373544	N	N	N	N
76	20240718	140844	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3595	0	3	0.00	26534750	7413	36.52	3595	3620	3565	4670	2520	3595	3579.49	2.87	-1892	3715	3655	3625	3565	3535	3640	3550	65	1075	500	2370	5	1	13013154	468	-10.45	0.79	12	0.06	-344.00	4576.00	6740	20230915	-46.66	3525	20240704	1.99	6680	-46.18	20240313	3525	1.99	20240704	6740	-46.66	20230915	3525	1.99	20240704	1.72	N	197140	500	65 억	373544	N	N	N	N
77	20240718	130847	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3615	20	2	0.56	25240135	7053	34.74	3595	3615	3565	4670	2520	3595	3578.64	2.87	-1746	3715	3655	3625	3565	3535	3640	3550	65	1075	500	2370	5	1	13013154	470	-10.51	0.79	12	0.05	-344.00	4576.00	6740	20230915	-46.36	3525	20240704	2.55	6680	-45.88	20240313	3525	2.55	20240704	6740	-46.36	20230915	3525	2.55	20240704	1.72	N	197140	500	65 억	373544	N	N	N	N
78	20240718	120846	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3575	-20	5	-0.56	21879145	6115	30.12	3595	3595	3565	4670	2520	3595	3577.95	2.87	-1716	3715	3655	3625	3565	3535	3640	3550	65	1075	500	2370	5	1	13013154	465	-10.39	0.78	12	0.05	-344.00	4576.00	6740	20230915	-46.96	3525	20240704	1.42	6680	-46.48	20240313	3525	1.42	20240704	6740	-46.96	20230915	3525	1.42	20240704	1.72	N	197140	500	65 억	373544	N	N	N	N
79	20240718	110853	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3595	0	3	0.00	16812095	4696	23.13	3595	3595	3565	4670	2520	3595	3580.09	2.87	-1471	3715	3655	3625	3565	3535	3640	3550	65	1075	500	2370	5	1	13013154	468	-10.45	0.79	12	0.04	-344.00	4576.00	6740	20230915	-46.66	3525	20240704	1.99	6680	-46.18	20240313	3525	1.99	20240704	6740	-46.66	20230915	3525	1.99	20240704	1.72	N	197140	500	65 억	373544	N	N	N	N
80	20240718	100853	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3590	-5	5	-0.14	11647655	3255	16.03	3595	3595	3570	4670	2520	3595	3578.39	2.87	-1067	3715	3655	3625	3565	3535	3640	3550	65	1075	500	2370	5	1	13013154	467	-10.44	0.78	12	0.03	-344.00	4576.00	6740	20230915	-46.74	3525	20240704	1.84	6680	-46.26	20240313	3525	1.84	20240704	6740	-46.74	20230915	3525	1.84	20240704	1.72	N	197140	500	65 억	373544	N	N	N	N
81	20240718	090853	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3570	-25	5	-0.70	8521800	2381	11.73	3595	3595	3570	4670	2520	3595	3579.08	2.87	-625	3715	3655	3625	3565	3535	3640	3550	65	1075	500	2370	5	1	13013154	465	-10.38	0.78	12	0.02	-344.00	4576.00	6740	20230915	-47.03	3525	20240704	1.28	6680	-46.56	20240313	3525	1.28	20240704	6740	-47.03	20230915	3525	1.28	20240704	1.72	N	197140	500	65 억	373544	N	N	N	N
82	20240717	160930	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3595	-50	5	-1.37	73394015	20300	164.51	3630	3685	3595	4735	2555	3645	3615.47	2.89	-2340	3721	3682	3651	3612	3581	3667	3597	65	1090	500	2400	5	1	13013154	468	-10.45	0.79	12	0.16	-344.00	4576.00	6740	20230915	-46.66	3525	20240704	1.99	6680	-46.18	20240313	3525	1.99	20240704	6740	-46.66	20230915	3525	1.99	20240704	1.72	N	197140	500	65 억	375884	N	N	N	N
83	20240717	150935	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3610	-35	5	-0.96	59624030	16476	133.52	3630	3685	3600	4735	2555	3645	3618.84	2.89	-2111	3721	3682	3651	3612	3581	3667	3597	65	1090	500	2400	5	1	13013154	470	-10.49	0.79	12	0.13	-344.00	4576.00	6740	20230915	-46.44	3525	20240704	2.41	6680	-45.96	20240313	3525	2.41	20240704	6740	-46.44	20230915	3525	2.41	20240704	1.72	N	197140	500	65 억	375884	N	N	N	N
84	20240717	140931	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3630	-15	5	-0.41	49943860	13799	111.82	3630	3685	3600	4735	2555	3645	3619.38	2.89	322	3721	3682	3651	3612	3581	3667	3597	65	1090	500	2400	5	1	13013154	472	-10.55	0.79	12	0.11	-344.00	4576.00	6740	20230915	-46.14	3525	20240704	2.98	6680	-45.66	20240313	3525	2.98	20240704	6740	-46.14	20230915	3525	2.98	20240704	1.72	N	197140	500	65 억	375884	N	N	N	N
85	20240717	130930	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3615	-30	5	-0.82	46017610	12712	103.01	3630	3685	3600	4735	2555	3645	3620.01	2.89	332	3721	3682	3651	3612	3581	3667	3597	65	1090	500	2400	5	1	13013154	470	-10.51	0.79	12	0.10	-344.00	4576.00	6740	20230915	-46.36	3525	20240704	2.55	6680	-45.88	20240313	3525	2.55	20240704	6740	-46.36	20230915	3525	2.55	20240704	1.72	N	197140	500	65 억	375884	N	N	N	N
86	20240717	120932	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3620	-25	5	-0.69	42957995	11865	96.15	3630	3685	3600	4735	2555	3645	3620.56	2.89	401	3721	3682	3651	3612	3581	3667	3597	65	1090	500	2400	5	1	13013154	471	-10.52	0.79	12	0.09	-344.00	4576.00	6740	20230915	-46.29	3525	20240704	2.70	6680	-45.81	20240313	3525	2.70	20240704	6740	-46.29	20230915	3525	2.70	20240704	1.72	N	197140	500	65 억	375884	N	N	N	N
87	20240717	110932	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3640	-5	5	-0.14	31712280	8747	70.88	3630	3685	3600	4735	2555	3645	3625.50	2.89	-467	3721	3682	3651	3612	3581	3667	3597	65	1090	500	2400	5	1	13013154	474	-10.58	0.80	12	0.07	-344.00	4576.00	6740	20230915	-45.99	3525	20240704	3.26	6680	-45.51	20240313	3525	3.26	20240704	6740	-45.99	20230915	3525	3.26	20240704	1.72	N	197140	500	65 억	375884	N	N	N	N
88	20240717	100932	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3685	40	2	1.10	12656050	3479	28.19	3630	3685	3600	4735	2555	3645	3637.84	2.89	-400	3721	3682	3651	3612	3581	3667	3597	65	1090	500	2400	5	1	13013154	480	-10.71	0.81	12	0.03	-344.00	4576.00	6740	20230915	-45.33	3525	20240704	4.54	6680	-44.84	20240313	3525	4.54	20240704	6740	-45.33	20230915	3525	4.54	20240704	1.72	N	197140	500	65 억	375884	N	N	N	N
89	20240717	090741	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3640	-5	5	-0.14	6093145	1680	13.61	3630	3650	3600	4735	2555	3645	3626.87	2.89	-400	3721	3682	3651	3612	3581	3667	3597	65	1090	500	2400	5	1	13013154	474	-10.58	0.80	12	0.01	-344.00	4576.00	6740	20230915	-45.99	3525	20240704	3.26	6680	-45.51	20240313	3525	3.26	20240704	6740	-45.99	20230915	3525	3.26	20240704	1.72	N	197140	500	65 억	375884	N	N	N	N
90	20240716	160933	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3645	-25	5	-0.68	44927865	12340	180.83	3690	3690	3620	4770	2570	3670	3640.82	2.90	-998	3750	3710	3680	3640	3610	3730	3660	65	1100	500	2420	5	1	13013154	474	-10.60	0.80	12	0.09	-344.00	4576.00	6740	20230915	-45.92	3525	20240704	3.40	6680	-45.43	20240313	3525	3.40	20240704	6740	-45.92	20230915	3525	3.40	20240704	1.70	N	197140	500	65 억	376882	N	N	N	N
91	20240716	150942	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3655	-15	5	-0.41	41534050	11409	167.19	3690	3690	3620	4770	2570	3670	3640.46	2.90	-944	3750	3710	3680	3640	3610	3730	3660	65	1100	500	2420	5	1	13013154	476	-10.62	0.80	12	0.09	-344.00	4576.00	6740	20230915	-45.77	3525	20240704	3.69	6680	-45.28	20240313	3525	3.69	20240704	6740	-45.77	20230915	3525	3.69	20240704	1.70	N	197140	500	65 억	376882	N	N	N	N
92	20240716	140939	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3655	-15	5	-0.41	38606395	10608	155.45	3690	3690	3620	4770	2570	3670	3639.37	2.90	-631	3750	3710	3680	3640	3610	3730	3660	65	1100	500	2420	5	1	13013154	476	-10.62	0.80	12	0.08	-344.00	4576.00	6740	20230915	-45.77	3525	20240704	3.69	6680	-45.28	20240313	3525	3.69	20240704	6740	-45.77	20230915	3525	3.69	20240704	1.70	N	197140	500	65 억	376882	N	N	N	N
93	20240716	130939	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3655	-15	5	-0.41	37110290	10198	149.44	3690	3690	3620	4770	2570	3670	3638.98	2.90	-627	3750	3710	3680	3640	3610	3730	3660	65	1100	500	2420	5	1	13013154	476	-10.62	0.80	12	0.08	-344.00	4576.00	6740	20230915	-45.77	3525	20240704	3.69	6680	-45.28	20240313	3525	3.69	20240704	6740	-45.77	20230915	3525	3.69	20240704	1.70	N	197140	500	65 억	376882	N	N	N	N
94	20240716	120937	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3655	-15	5	-0.41	35973600	9887	144.89	3690	3690	3620	4770	2570	3670	3638.47	2.90	-624	3750	3710	3680	3640	3610	3730	3660	65	1100	500	2420	5	1	13013154	476	-10.62	0.80	12	0.08	-344.00	4576.00	6740	20230915	-45.77	3525	20240704	3.69	6680	-45.28	20240313	3525	3.69	20240704	6740	-45.77	20230915	3525	3.69	20240704	1.70	N	197140	500	65 억	376882	N	N	N	N
95	20240716	110937	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3670	0	3	0.00	35874875	9860	144.49	3690	3690	3620	4770	2570	3670	3638.43	2.90	-601	3750	3710	3680	3640	3610	3730	3660	65	1100	500	2420	5	1	13013154	478	-10.67	0.80	12	0.08	-344.00	4576.00	6740	20230915	-45.55	3525	20240704	4.11	6680	-45.06	20240313	3525	4.11	20240704	6740	-45.55	20230915	3525	4.11	20240704	1.70	N	197140	500	65 억	376882	N	N	N	N
96	20240716	100939	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3665	-5	5	-0.14	6012000	1635	23.96	3690	3690	3640	4770	2570	3670	3677.06	2.90	-202	3750	3710	3680	3640	3610	3730	3660	65	1100	500	2420	5	1	13013154	477	-10.65	0.80	12	0.01	-344.00	4576.00	6740	20230915	-45.62	3525	20240704	3.97	6680	-45.13	20240313	3525	3.97	20240704	6740	-45.62	20230915	3525	3.97	20240704	1.70	N	197140	500	65 억	376882	N	N	N	N
97	20240716	090937	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3685	15	2	0.41	73710	20	0.29	3690	3690	3685	4770	2570	3670	3685.50	2.90	-18	3750	3710	3680	3640	3610	3730	3660	65	1100	500	2420	5	1	13013154	480	-10.71	0.81	12	0.00	-344.00	4576.00	6740	20230915	-45.33	3525	20240704	4.54	6680	-44.84	20240313	3525	4.54	20240704	6740	-45.33	20230915	3525	4.54	20240704	1.70	N	197140	500	65 억	376882	N	N	N	N
98	20240715	160922	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3670	25	2	0.69	25116470	6824	50.04	3650	3720	3650	4735	2555	3645	3680.61	2.90	-490	3715	3680	3655	3620	3595	3667	3607	65	1090	500	2400	5	1	13013154	478	-10.67	0.80	12	0.05	-344.00	4576.00	6740	20230915	-45.55	3525	20240704	4.11	6680	-45.06	20240313	3525	4.11	20240704	6740	-45.55	20230915	3525	4.11	20240704	1.70	N	197140	500	65 억	377372	N	N	N	N
99	20240715	150929	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3690	45	2	1.23	23567755	6403	46.95	3650	3720	3650	4735	2555	3645	3680.74	2.90	-460	3715	3680	3655	3620	3595	3667	3607	65	1090	500	2400	5	1	13013154	480	-10.73	0.81	12	0.05	-344.00	4576.00	6740	20230915	-45.25	3525	20240704	4.68	6680	-44.76	20240313	3525	4.68	20240704	6740	-45.25	20230915	3525	4.68	20240704	1.70	N	197140	500	65 억	377372	N	N	N	N
100	20240715	140927	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3690	45	2	1.23	21397510	5813	42.62	3650	3720	3650	4735	2555	3645	3680.98	2.90	-504	3715	3680	3655	3620	3595	3667	3607	65	1090	500	2400	5	1	13013154	480	-10.73	0.81	12	0.04	-344.00	4576.00	6740	20230915	-45.25	3525	20240704	4.68	6680	-44.76	20240313	3525	4.68	20240704	6740	-45.25	20230915	3525	4.68	20240704	1.70	N	197140	500	65 억	377372	N	N	N	N
101	20240715	130929	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3695	50	2	1.37	13889510	3765	27.61	3650	3720	3650	4735	2555	3645	3689.11	2.90	-490	3715	3680	3655	3620	3595	3667	3607	65	1090	500	2400	5	1	13013154	481	-10.74	0.81	12	0.03	-344.00	4576.00	6740	20230915	-45.18	3525	20240704	4.82	6680	-44.69	20240313	3525	4.82	20240704	6740	-45.18	20230915	3525	4.82	20240704	1.70	N	197140	500	65 억	377372	N	N	N	N
102	20240715	120927	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3695	50	2	1.37	10877595	2946	21.60	3650	3720	3650	4735	2555	3645	3692.33	2.90	-586	3715	3680	3655	3620	3595	3667	3607	65	1090	500	2400	5	1	13013154	481	-10.74	0.81	12	0.02	-344.00	4576.00	6740	20230915	-45.18	3525	20240704	4.82	6680	-44.69	20240313	3525	4.82	20240704	6740	-45.18	20230915	3525	4.82	20240704	1.70	N	197140	500	65 억	377372	N	N	N	N
103	20240715	110927	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3700	55	2	1.51	9335105	2529	18.54	3650	3720	3650	4735	2555	3645	3691.22	2.90	-669	3715	3680	3655	3620	3595	3667	3607	65	1090	500	2400	5	1	13013154	481	-10.76	0.81	12	0.02	-344.00	4576.00	6740	20230915	-45.10	3525	20240704	4.96	6680	-44.61	20240313	3525	4.96	20240704	6740	-45.10	20230915	3525	4.96	20240704	1.70	N	197140	500	65 억	377372	N	N	N	N
104	20240715	100927	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3670	25	2	0.69	9150765	2479	18.18	3650	3720	3650	4735	2555	3645	3691.31	2.90	-625	3715	3680	3655	3620	3595	3667	3607	65	1090	500	2400	5	1	13013154	478	-10.67	0.80	12	0.02	-344.00	4576.00	6740	20230915	-45.55	3525	20240704	4.11	6680	-45.06	20240313	3525	4.11	20240704	6740	-45.55	20230915	3525	4.11	20240704	1.70	N	197140	500	65 억	377372	N	N	N	N
105	20240715	090929	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3715	70	2	1.92	4083695	1106	8.11	3650	3720	3650	4735	2555	3645	3692.31	2.90	-467	3715	3680	3655	3620	3595	3667	3607	65	1090	500	2400	5	1	13013154	483	-10.80	0.81	12	0.01	-344.00	4576.00	6740	20230915	-44.88	3525	20240704	5.39	6680	-44.39	20240313	3525	5.39	20240704	6740	-44.88	20230915	3525	5.39	20240704	1.70	N	197140	500	65 억	377372	N	N	N	N
106	20240712	160920	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3645	-25	5	-0.68	49609445	13538	160.54	3665	3690	3630	4770	2570	3670	3664.46	2.90	-122	3840	3755	3710	3625	3580	3732	3602	65	1100	500	2420	5	1	13013154	474	-10.60	0.80	12	0.10	-344.00	4576.00	6740	20230915	-45.92	3525	20240704	3.40	6680	-45.43	20240313	3525	3.40	20240704	6740	-45.92	20230915	3525	3.40	20240704	1.70	N	197140	500	65 억	377455	N	N	N	N
107	20240712	150926	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3660	-10	5	-0.27	46682045	12737	151.04	3665	3690	3630	4770	2570	3670	3665.07	2.90	136	3840	3755	3710	3625	3580	3732	3602	65	1100	500	2420	5	1	13013154	476	-10.64	0.80	12	0.10	-344.00	4576.00	6740	20230915	-45.70	3525	20240704	3.83	6680	-45.21	20240313	3525	3.83	20240704	6740	-45.70	20230915	3525	3.83	20240704	1.70	N	197140	500	65 억	377455	N	N	N	N
108	20240712	140929	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3650	-20	5	-0.54	40886020	11142	132.12	3665	3690	3635	4770	2570	3670	3669.54	2.90	214	3840	3755	3710	3625	3580	3732	3602	65	1100	500	2420	5	1	13013154	475	-10.61	0.80	12	0.09	-344.00	4576.00	6740	20230915	-45.85	3525	20240704	3.55	6680	-45.36	20240313	3525	3.55	20240704	6740	-45.85	20230915	3525	3.55	20240704	1.70	N	197140	500	65 억	377455	N	N	N	N
109	20240712	130923	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3660	-10	5	-0.27	40608080	11066	131.22	3665	3690	3635	4770	2570	3670	3669.63	2.90	287	3840	3755	3710	3625	3580	3732	3602	65	1100	500	2420	5	1	13013154	476	-10.64	0.80	12	0.09	-344.00	4576.00	6740	20230915	-45.70	3525	20240704	3.83	6680	-45.21	20240313	3525	3.83	20240704	6740	-45.70	20230915	3525	3.83	20240704	1.70	N	197140	500	65 억	377455	N	N	N	N
110	20240712	120925	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3635	-35	5	-0.95	40018660	10905	129.31	3665	3690	3635	4770	2570	3670	3669.75	2.90	317	3840	3755	3710	3625	3580	3732	3602	65	1100	500	2420	5	1	13013154	473	-10.57	0.79	12	0.08	-344.00	4576.00	6740	20230915	-46.07	3525	20240704	3.12	6680	-45.58	20240313	3525	3.12	20240704	6740	-46.07	20230915	3525	3.12	20240704	1.70	N	197140	500	65 억	377455	N	N	N	N
111	20240712	110922	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3670	0	3	0.00	34622855	9432	111.85	3665	3690	3650	4770	2570	3670	3670.79	2.90	-189	3840	3755	3710	3625	3580	3732	3602	65	1100	500	2420	5	1	13013154	478	-10.67	0.80	12	0.07	-344.00	4576.00	6740	20230915	-45.55	3525	20240704	4.11	6680	-45.06	20240313	3525	4.11	20240704	6740	-45.55	20230915	3525	4.11	20240704	1.70	N	197140	500	65 억	377455	N	N	N	N
112	20240712	100923	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3670	0	3	0.00	30884740	8411	99.74	3665	3690	3650	4770	2570	3670	3671.95	2.90	-261	3840	3755	3710	3625	3580	3732	3602	65	1100	500	2420	5	1	13013154	478	-10.67	0.80	12	0.06	-344.00	4576.00	6740	20230915	-45.55	3525	20240704	4.11	6680	-45.06	20240313	3525	4.11	20240704	6740	-45.55	20230915	3525	4.11	20240704	1.70	N	197140	500	65 억	377455	N	N	N	N
113	20240712	090921	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3665	-5	5	-0.14	850735	232	2.75	3665	3675	3665	4770	2570	3670	3666.96	2.90	-192	3840	3755	3710	3625	3580	3732	3602	65	1100	500	2420	5	1	13013154	477	-10.65	0.80	12	0.00	-344.00	4576.00	6740	20230915	-45.62	3525	20240704	3.97	6680	-45.13	20240313	3525	3.97	20240704	6740	-45.62	20230915	3525	3.97	20240704	1.70	N	197140	500	65 억	377455	N	N	N	N
114	20240711	160916	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3670	-125	5	-3.29	31201640	8432	33.67	3795	3795	3665	4930	2660	3795	3700.38	2.91	-981	3935	3865	3725	3655	3515	3900	3690	65	1135	500	2500	5	1	13013154	478	-10.67	0.80	12	0.06	-344.00	4576.00	6740	20230915	-45.55	3525	20240704	4.11	6680	-45.06	20240313	3525	4.11	20240704	6740	-45.55	20230915	3525	4.11	20240704	1.71	N	197140	500	65 억	378415	N	N	N	N
115	20240711	150923	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3695	-100	5	-2.64	28362430	7660	30.59	3795	3795	3665	4930	2660	3795	3702.67	2.91	-816	3935	3865	3725	3655	3515	3900	3690	65	1135	500	2500	5	1	13013154	481	-10.74	0.81	12	0.06	-344.00	4576.00	6740	20230915	-45.18	3525	20240704	4.82	6680	-44.69	20240313	3525	4.82	20240704	6740	-45.18	20230915	3525	4.82	20240704	1.71	N	197140	500	65 억	378415	N	N	N	N
116	20240711	140923	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3685	-110	5	-2.90	27186505	7341	29.32	3795	3795	3665	4930	2660	3795	3703.38	2.91	-725	3935	3865	3725	3655	3515	3900	3690	65	1135	500	2500	5	1	13013154	480	-10.71	0.81	12	0.06	-344.00	4576.00	6740	20230915	-45.33	3525	20240704	4.54	6680	-44.84	20240313	3525	4.54	20240704	6740	-45.33	20230915	3525	4.54	20240704	1.71	N	197140	500	65 억	378415	N	N	N	N
117	20240711	130922	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3680	-115	5	-3.03	21092535	5681	22.69	3795	3795	3670	4930	2660	3795	3712.82	2.91	-104	3935	3865	3725	3655	3515	3900	3690	65	1135	500	2500	5	1	13013154	479	-10.70	0.80	12	0.04	-344.00	4576.00	6740	20230915	-45.40	3525	20240704	4.40	6680	-44.91	20240313	3525	4.40	20240704	6740	-45.40	20230915	3525	4.40	20240704	1.71	N	197140	500	65 억	378415	N	N	N	N
118	20240711	120921	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3675	-120	5	-3.16	19820710	5335	21.31	3795	3795	3670	4930	2660	3795	3715.22	2.91	-90	3935	3865	3725	3655	3515	3900	3690	65	1135	500	2500	5	1	13013154	478	-10.68	0.80	12	0.04	-344.00	4576.00	6740	20230915	-45.47	3525	20240704	4.26	6680	-44.99	20240313	3525	4.26	20240704	6740	-45.47	20230915	3525	4.26	20240704	1.71	N	197140	500	65 억	378415	N	N	N	N
119	20240711	110917	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3710	-85	5	-2.24	16960380	4557	18.20	3795	3795	3675	4930	2660	3795	3721.83	2.91	27	3935	3865	3725	3655	3515	3900	3690	65	1135	500	2500	5	1	13013154	483	-10.78	0.81	12	0.04	-344.00	4576.00	6740	20230915	-44.96	3525	20240704	5.25	6680	-44.46	20240313	3525	5.25	20240704	6740	-44.96	20230915	3525	5.25	20240704	1.71	N	197140	500	65 억	378415	N	N	N	N
120	20240711	100920	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3710	-85	5	-2.24	13579525	3640	14.54	3795	3795	3675	4930	2660	3795	3730.64	2.91	103	3935	3865	3725	3655	3515	3900	3690	65	1135	500	2500	5	1	13013154	483	-10.78	0.81	12	0.03	-344.00	4576.00	6740	20230915	-44.96	3525	20240704	5.25	6680	-44.46	20240313	3525	5.25	20240704	6740	-44.96	20230915	3525	5.25	20240704	1.71	N	197140	500	65 억	378415	N	N	N	N
121	20240711	090917	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3760	-35	5	-0.92	4566225	1213	4.84	3795	3795	3740	4930	2660	3795	3764.41	2.91	372	3935	3865	3725	3655	3515	3900	3690	65	1135	500	2500	5	1	13013154	489	-10.93	0.82	12	0.01	-344.00	4576.00	6740	20230915	-44.21	3525	20240704	6.67	6680	-43.71	20240313	3525	6.67	20240704	6740	-44.21	20230915	3525	6.67	20240704	1.71	N	197140	500	65 억	378415	N	N	N	N
122	20240710	160915	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3795	175	2	4.83	91597255	24723	301.21	3620	3795	3585	4705	2535	3620	3704.94	2.90	1359	3673	3646	3618	3591	3563	3632	3577	65	1085	500	2380	5	1	13013154	494	-11.03	0.83	12	0.19	-344.00	4576.00	6740	20230915	-43.69	3525	20240704	7.66	6680	-43.19	20240313	3525	7.66	20240704	6740	-43.69	20230915	3525	7.66	20240704	1.72	N	197140	500	65 억	377056	N	N	N	N
123	20240710	150917	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3745	125	2	3.45	85791835	23189	282.52	3620	3770	3585	4705	2535	3620	3699.68	2.90	1113	3673	3646	3618	3591	3563	3632	3577	65	1085	500	2380	5	1	13013154	487	-10.89	0.82	12	0.18	-344.00	4576.00	6740	20230915	-44.44	3525	20240704	6.24	6680	-43.94	20240313	3525	6.24	20240704	6740	-44.44	20230915	3525	6.24	20240704	1.72	N	197140	500	65 억	377056	N	N	N	N
124	20240710	140916	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3760	140	2	3.87	60085945	16342	199.10	3620	3765	3585	4705	2535	3620	3676.78	2.90	787	3673	3646	3618	3591	3563	3632	3577	65	1085	500	2380	5	1	13013154	489	-10.93	0.82	12	0.13	-344.00	4576.00	6740	20230915	-44.21	3525	20240704	6.67	6680	-43.71	20240313	3525	6.67	20240704	6740	-44.21	20230915	3525	6.67	20240704	1.72	N	197140	500	65 억	377056	N	N	N	N
125	20240710	130917	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3745	125	2	3.45	39075125	10730	130.73	3620	3750	3585	4705	2535	3620	3641.67	2.90	281	3673	3646	3618	3591	3563	3632	3577	65	1085	500	2380	5	1	13013154	487	-10.89	0.82	12	0.08	-344.00	4576.00	6740	20230915	-44.44	3525	20240704	6.24	6680	-43.94	20240313	3525	6.24	20240704	6740	-44.44	20230915	3525	6.24	20240704	1.72	N	197140	500	65 억	377056	N	N	N	N
126	20240710	120915	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3645	25	2	0.69	24428575	6758	82.33	3620	3650	3585	4705	2535	3620	3614.76	2.90	-55	3673	3646	3618	3591	3563	3632	3577	65	1085	500	2380	5	1	13013154	474	-10.60	0.80	12	0.05	-344.00	4576.00	6740	20230915	-45.92	3525	20240704	3.40	6680	-45.43	20240313	3525	3.40	20240704	6740	-45.92	20230915	3525	3.40	20240704	1.72	N	197140	500	65 억	377056	N	N	N	N
127	20240710	110917	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3650	30	2	0.83	21669735	6002	73.12	3620	3650	3585	4705	2535	3620	3610.42	2.90	-9	3673	3646	3618	3591	3563	3632	3577	65	1085	500	2380	5	1	13013154	475	-10.61	0.80	12	0.05	-344.00	4576.00	6740	20230915	-45.85	3525	20240704	3.55	6680	-45.36	20240313	3525	3.55	20240704	6740	-45.85	20230915	3525	3.55	20240704	1.72	N	197140	500	65 억	377056	N	N	N	N
128	20240710	100912	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3590	-30	5	-0.83	5261175	1459	17.78	3620	3635	3590	4705	2535	3620	3606.01	2.90	-179	3673	3646	3618	3591	3563	3632	3577	65	1085	500	2380	5	1	13013154	467	-10.44	0.78	12	0.01	-344.00	4576.00	6740	20230915	-46.74	3525	20240704	1.84	6680	-46.26	20240313	3525	1.84	20240704	6740	-46.74	20230915	3525	1.84	20240704	1.72	N	197140	500	65 억	377056	N	N	N	N
129	20240710	090917	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3620	0	3	0.00	2222680	614	7.48	3620	3620	3620	4705	2535	3620	3620.00	2.90	-178	3673	3646	3618	3591	3563	3632	3577	65	1085	500	2380	5	1	13013154	471	-10.52	0.79	12	0.00	-344.00	4576.00	6740	20230915	-46.29	3525	20240704	2.70	6680	-45.81	20240313	3525	2.70	20240704	6740	-46.29	20230915	3525	2.70	20240704	1.72	N	197140	500	65 억	377056	N	N	N	N
130	20240709	160911	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3620	15	2	0.42	29437125	8146	78.53	3635	3645	3590	4685	2525	3605	3613.69	2.90	-459	3715	3660	3625	3570	3535	3642	3552	65	1080	500	2370	5	1	13013154	471	-10.52	0.79	12	0.06	-344.00	4576.00	6740	20230915	-46.29	3525	20240704	2.70	6680	-45.81	20240313	3525	2.70	20240704	6740	-46.29	20230915	3525	2.70	20240704	1.74	N	197140	500	65 억	377515	N	N	N	N
131	20240709	150915	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3620	15	2	0.42	27871910	7711	74.34	3635	3645	3590	4685	2525	3605	3614.56	2.90	-400	3715	3660	3625	3570	3535	3642	3552	65	1080	500	2370	5	1	13013154	471	-10.52	0.79	12	0.06	-344.00	4576.00	6740	20230915	-46.29	3525	20240704	2.70	6680	-45.81	20240313	3525	2.70	20240704	6740	-46.29	20230915	3525	2.70	20240704	1.74	N	197140	500	65 억	377515	N	N	N	N
132	20240709	140916	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3610	5	2	0.14	21908300	6056	58.38	3635	3645	3600	4685	2525	3605	3617.62	2.90	-580	3715	3660	3625	3570	3535	3642	3552	65	1080	500	2370	5	1	13013154	470	-10.49	0.79	12	0.05	-344.00	4576.00	6740	20230915	-46.44	3525	20240704	2.41	6680	-45.96	20240313	3525	2.41	20240704	6740	-46.44	20230915	3525	2.41	20240704	1.74	N	197140	500	65 억	377515	N	N	N	N
133	20240709	130918	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3625	20	2	0.55	19252855	5323	51.32	3635	3645	3600	4685	2525	3605	3616.92	2.90	-581	3715	3660	3625	3570	3535	3642	3552	65	1080	500	2370	5	1	13013154	472	-10.54	0.79	12	0.04	-344.00	4576.00	6740	20230915	-46.22	3525	20240704	2.84	6680	-45.73	20240313	3525	2.84	20240704	6740	-46.22	20230915	3525	2.84	20240704	1.74	N	197140	500	65 억	377515	N	N	N	N
134	20240709	120919	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3625	20	2	0.55	18431755	5096	49.13	3635	3645	3600	4685	2525	3605	3616.91	2.90	-581	3715	3660	3625	3570	3535	3642	3552	65	1080	500	2370	5	1	13013154	472	-10.54	0.79	12	0.04	-344.00	4576.00	6740	20230915	-46.22	3525	20240704	2.84	6680	-45.73	20240313	3525	2.84	20240704	6740	-46.22	20230915	3525	2.84	20240704	1.74	N	197140	500	65 억	377515	N	N	N	N
135	20240709	110920	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3620	15	2	0.42	13327520	3686	35.53	3635	3645	3600	4685	2525	3605	3615.71	2.90	-581	3715	3660	3625	3570	3535	3642	3552	65	1080	500	2370	5	1	13013154	471	-10.52	0.79	12	0.03	-344.00	4576.00	6740	20230915	-46.29	3525	20240704	2.70	6680	-45.81	20240313	3525	2.70	20240704	6740	-46.29	20230915	3525	2.70	20240704	1.74	N	197140	500	65 억	377515	N	N	N	N
136	20240709	100916	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3640	35	2	0.97	4573380	1261	12.16	3635	3645	3615	4685	2525	3605	3626.79	2.90	248	3715	3660	3625	3570	3535	3642	3552	65	1080	500	2370	5	1	13013154	474	-10.58	0.80	12	0.01	-344.00	4576.00	6740	20230915	-45.99	3525	20240704	3.26	6680	-45.51	20240313	3525	3.26	20240704	6740	-45.99	20230915	3525	3.26	20240704	1.74	N	197140	500	65 억	377515	N	N	N	N
137	20240709	090914	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3625	20	2	0.55	1706170	470	4.53	3635	3635	3625	4685	2525	3605	3630.15	2.90	-36	3715	3660	3625	3570	3535	3642	3552	65	1080	500	2370	5	1	13013154	472	-10.54	0.79	12	0.00	-344.00	4576.00	6740	20230915	-46.22	3525	20240704	2.84	6680	-45.73	20240313	3525	2.84	20240704	6740	-46.22	20230915	3525	2.84	20240704	1.74	N	197140	500	65 억	377515	N	N	N	N
138	20240708	160908	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3605	-40	5	-1.10	37651255	10373	45.73	3655	3680	3590	4735	2555	3645	3629.74	2.90	374	3748	3696	3638	3586	3528	3722	3612	65	1090	500	2400	5	1	13013154	469	-10.48	0.79	12	0.08	-344.00	4576.00	6740	20230915	-46.51	3525	20240704	2.27	6680	-46.03	20240313	3525	2.27	20240704	6740	-46.51	20230915	3525	2.27	20240704	1.78	N	197140	500	65 억	377141	N	N	N	N
139	20240708	150910	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3625	-20	5	-0.55	32935010	9067	39.97	3655	3680	3590	4735	2555	3645	3632.40	2.90	229	3748	3696	3638	3586	3528	3722	3612	65	1090	500	2400	5	1	13013154	472	-10.54	0.79	12	0.07	-344.00	4576.00	6740	20230915	-46.22	3525	20240704	2.84	6680	-45.73	20240313	3525	2.84	20240704	6740	-46.22	20230915	3525	2.84	20240704	1.78	N	197140	500	65 억	377141	N	N	N	N
140	20240708	140912	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3625	-20	5	-0.55	32137430	8847	39.00	3655	3680	3590	4735	2555	3645	3632.58	2.90	226	3748	3696	3638	3586	3528	3722	3612	65	1090	500	2400	5	1	13013154	472	-10.54	0.79	12	0.07	-344.00	4576.00	6740	20230915	-46.22	3525	20240704	2.84	6680	-45.73	20240313	3525	2.84	20240704	6740	-46.22	20230915	3525	2.84	20240704	1.78	N	197140	500	65 억	377141	N	N	N	N
141	20240708	130908	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3630	-15	5	-0.41	28213650	7766	34.24	3655	3680	3590	4735	2555	3645	3632.97	2.90	226	3748	3696	3638	3586	3528	3722	3612	65	1090	500	2400	5	1	13013154	472	-10.55	0.79	12	0.06	-344.00	4576.00	6740	20230915	-46.14	3525	20240704	2.98	6680	-45.66	20240313	3525	2.98	20240704	6740	-46.14	20230915	3525	2.98	20240704	1.78	N	197140	500	65 억	377141	N	N	N	N
142	20240708	120910	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3630	-15	5	-0.41	27171080	7478	32.97	3655	3680	3590	4735	2555	3645	3633.47	2.90	226	3748	3696	3638	3586	3528	3722	3612	65	1090	500	2400	5	1	13013154	472	-10.55	0.79	12	0.06	-344.00	4576.00	6740	20230915	-46.14	3525	20240704	2.98	6680	-45.66	20240313	3525	2.98	20240704	6740	-46.14	20230915	3525	2.98	20240704	1.78	N	197140	500	65 억	377141	N	N	N	N
143	20240708	110907	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3645	0	3	0.00	22226450	6106	26.92	3655	3680	3600	4735	2555	3645	3640.10	2.90	198	3748	3696	3638	3586	3528	3722	3612	65	1090	500	2400	5	1	13013154	474	-10.60	0.80	12	0.05	-344.00	4576.00	6740	20230915	-45.92	3525	20240704	3.40	6680	-45.43	20240313	3525	3.40	20240704	6740	-45.92	20230915	3525	3.40	20240704	1.78	N	197140	500	65 억	377141	N	N	N	N
144	20240708	100908	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3645	0	3	0.00	6924100	1898	8.37	3655	3665	3620	4735	2555	3645	3648.10	2.90	-3	3748	3696	3638	3586	3528	3722	3612	65	1090	500	2400	5	1	13013154	474	-10.60	0.80	12	0.01	-344.00	4576.00	6740	20230915	-45.92	3525	20240704	3.40	6680	-45.43	20240313	3525	3.40	20240704	6740	-45.92	20230915	3525	3.40	20240704	1.78	N	197140	500	65 억	377141	N	N	N	N
145	20240708	090907	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3665	20	2	0.55	5311090	1455	6.41	3655	3665	3645	4735	2555	3645	3650.23	2.90	0	3748	3696	3638	3586	3528	3722	3612	65	1090	500	2400	5	1	13013154	477	-10.65	0.80	12	0.01	-344.00	4576.00	6740	20230915	-45.62	3525	20240704	3.97	6680	-45.13	20240313	3525	3.97	20240704	6740	-45.62	20230915	3525	3.97	20240704	1.78	N	197140	500	65 억	377141	N	N	N	N
146	20240705	160903	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3645	65	2	1.82	82364705	22684	87.93	3580	3690	3580	4650	2510	3580	3630.96	2.89	1464	3890	3735	3630	3475	3370	3682	3422	65	1070	500	2360	5	1	13013154	474	-10.60	0.80	12	0.17	-344.00	4576.00	6740	20230915	-45.92	3525	20240704	3.40	6680	-45.43	20240313	3525	3.40	20240704	6740	-45.92	20230915	3525	3.40	20240704	1.80	N	197140	500	65 억	375671	N	N	N	N
147	20240705	150907	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3645	65	2	1.82	78794905	21704	84.13	3580	3690	3580	4650	2510	3580	3630.43	2.89	1494	3890	3735	3630	3475	3370	3682	3422	65	1070	500	2360	5	1	13013154	474	-10.60	0.80	12	0.17	-344.00	4576.00	6740	20230915	-45.92	3525	20240704	3.40	6680	-45.43	20240313	3525	3.40	20240704	6740	-45.92	20230915	3525	3.40	20240704	1.80	N	197140	500	65 억	375671	N	N	N	N
148	20240705	140908	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3645	65	2	1.82	56219660	15471	59.97	3580	3690	3580	4650	2510	3580	3633.87	2.89	1395	3890	3735	3630	3475	3370	3682	3422	65	1070	500	2360	5	1	13013154	474	-10.60	0.80	12	0.12	-344.00	4576.00	6740	20230915	-45.92	3525	20240704	3.40	6680	-45.43	20240313	3525	3.40	20240704	6740	-45.92	20230915	3525	3.40	20240704	1.80	N	197140	500	65 억	375671	N	N	N	N
149	20240705	130906	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3640	60	2	1.68	55094855	15162	58.77	3580	3690	3580	4650	2510	3580	3633.75	2.89	1395	3890	3735	3630	3475	3370	3682	3422	65	1070	500	2360	5	1	13013154	474	-10.58	0.80	12	0.12	-344.00	4576.00	6740	20230915	-45.99	3525	20240704	3.26	6680	-45.51	20240313	3525	3.26	20240704	6740	-45.99	20230915	3525	3.26	20240704	1.80	N	197140	500	65 억	375671	N	N	N	N
150	20240705	120906	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3645	65	2	1.82	52801015	14531	56.32	3580	3690	3580	4650	2510	3580	3633.68	2.89	1405	3890	3735	3630	3475	3370	3682	3422	65	1070	500	2360	5	1	13013154	474	-10.60	0.80	12	0.11	-344.00	4576.00	6740	20230915	-45.92	3525	20240704	3.40	6680	-45.43	20240313	3525	3.40	20240704	6740	-45.92	20230915	3525	3.40	20240704	1.80	N	197140	500	65 억	375671	N	N	N	N
151	20240705	110903	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3625	45	2	1.26	36059790	9913	38.42	3580	3690	3580	4650	2510	3580	3637.63	2.89	1415	3890	3735	3630	3475	3370	3682	3422	65	1070	500	2360	5	1	13013154	472	-10.54	0.79	12	0.08	-344.00	4576.00	6740	20230915	-46.22	3525	20240704	2.84	6680	-45.73	20240313	3525	2.84	20240704	6740	-46.22	20230915	3525	2.84	20240704	1.80	N	197140	500	65 억	375671	N	N	N	N
152	20240705	100904	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3645	65	2	1.82	20002730	5493	21.29	3580	3690	3580	4650	2510	3580	3641.49	2.89	1798	3890	3735	3630	3475	3370	3682	3422	65	1070	500	2360	5	1	13013154	474	-10.60	0.80	12	0.04	-344.00	4576.00	6740	20230915	-45.92	3525	20240704	3.40	6680	-45.43	20240313	3525	3.40	20240704	6740	-45.92	20230915	3525	3.40	20240704	1.80	N	197140	500	65 억	375671	N	N	N	N
153	20240705	090905	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3630	50	2	1.40	5628530	1561	6.05	3580	3635	3580	4650	2510	3580	3605.72	2.89	77	3890	3735	3630	3475	3370	3682	3422	65	1070	500	2360	5	1	13013154	472	-10.55	0.79	12	0.01	-344.00	4576.00	6740	20230915	-46.14	3525	20240704	2.98	6680	-45.66	20240313	3525	2.98	20240704	6740	-46.14	20230915	3525	2.98	20240704	1.80	N	197140	500	65 억	375671	N	N	N	N
154	20240704	160900	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3580	-135	5	-3.63	92597130	25681	174.59	3715	3785	3525	4825	2605	3715	3605.67	2.90	-2070	3875	3795	3755	3675	3635	3775	3655	65	1110	500	2450	5	1	13013154	466	-10.41	0.78	12	0.20	-344.00	4576.00	6740	20230915	-46.88	3525	20240704	1.56	6680	-46.41	20240313	3525	1.56	20240704	6740	-46.88	20230915	3525	1.56	20240704	1.80	N	197140	500	65 억	377833	N	N	N	N
155	20240704	150904	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3590	-125	5	-3.36	91033975	25243	171.62	3715	3785	3525	4825	2605	3715	3606.31	2.90	-1908	3875	3795	3755	3675	3635	3775	3655	65	1110	500	2450	5	1	13013154	467	-10.44	0.78	12	0.19	-344.00	4576.00	6740	20230915	-46.74	3525	20240704	1.84	6680	-46.26	20240313	3525	1.84	20240704	6740	-46.74	20230915	3525	1.84	20240704	1.80	N	197140	500	65 억	377833	N	N	N	N
156	20240704	140903	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3610	-105	5	-2.83	59909630	16497	112.16	3715	3785	3530	4825	2605	3715	3631.55	2.90	-3115	3875	3795	3755	3675	3635	3775	3655	65	1110	500	2450	5	1	13013154	470	-10.49	0.79	12	0.13	-344.00	4576.00	6740	20230915	-46.44	3530	20240704	2.27	6680	-45.96	20240313	3530	2.27	20240704	6740	-46.44	20230915	3530	2.27	20240704	1.80	N	197140	500	65 억	377833	N	N	N	N
157	20240704	130903	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3650	-65	5	-1.75	29471200	8001	54.40	3715	3785	3650	4825	2605	3715	3683.44	2.90	-2302	3875	3795	3755	3675	3635	3775	3655	65	1110	500	2450	5	1	13013154	475	-10.61	0.80	12	0.06	-344.00	4576.00	6740	20230915	-45.85	3650	20240704	0.00	6680	-45.36	20240313	3650	0.00	20240704	6740	-45.85	20230915	3650	0.00	20240704	1.80	N	197140	500	65 억	377833	N	N	N	N
158	20240704	120903	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3675	-40	5	-1.08	23630535	6403	43.53	3715	3785	3650	4825	2605	3715	3690.54	2.90	-2140	3875	3795	3755	3675	3635	3775	3655	65	1110	500	2450	5	1	13013154	478	-10.68	0.80	12	0.05	-344.00	4576.00	6740	20230915	-45.47	3650	20240704	0.68	6680	-44.99	20240313	3650	0.68	20240704	6740	-45.47	20230915	3650	0.68	20240704	1.80	N	197140	500	65 억	377833	N	N	N	N
159	20240704	110901	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3680	-35	5	-0.94	15945795	4303	29.25	3715	3785	3675	4825	2605	3715	3705.74	2.90	-1942	3875	3795	3755	3675	3635	3775	3655	65	1110	500	2450	5	1	13013154	479	-10.70	0.80	12	0.03	-344.00	4576.00	6740	20230915	-45.40	3675	20240704	0.14	6680	-44.91	20240313	3675	0.14	20240704	6740	-45.40	20230915	3675	0.14	20240704	1.80	N	197140	500	65 억	377833	N	N	N	N
160	20240704	100901	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3745	30	2	0.81	11428605	3082	20.95	3715	3785	3700	4825	2605	3715	3708.18	2.90	-1089	3875	3795	3755	3675	3635	3775	3655	65	1110	500	2450	5	1	13013154	487	-10.89	0.82	12	0.02	-344.00	4576.00	6740	20230915	-44.44	3700	20240704	1.22	6680	-43.94	20240313	3700	1.22	20240704	6740	-44.44	20230915	3700	1.22	20240704	1.80	N	197140	500	65 억	377833	N	N	N	N
161	20240704	090903	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3755	40	2	1.08	9573220	2585	17.57	3715	3755	3700	4825	2605	3715	3703.37	2.90	-1021	3875	3795	3755	3675	3635	3775	3655	65	1110	500	2450	5	1	13013154	489	-10.92	0.82	12	0.02	-344.00	4576.00	6740	20230915	-44.29	3700	20240704	1.49	6680	-43.79	20240313	3700	1.49	20240704	6740	-44.29	20230915	3700	1.49	20240704	1.80	N	197140	500	65 억	377833	N	N	N	N
162	20240703	160858	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3715	-120	5	-3.13	55431555	14709	302.78	3805	3835	3715	4985	2685	3835	3768.55	2.93	-2965	3958	3896	3863	3801	3768	3880	3785	65	1150	500	2530	5	1	13013154	483	-10.80	0.81	12	0.11	-344.00	4576.00	6740	20230915	-44.88	3705	20240627	0.27	6680	-44.39	20240313	3705	0.27	20240627	6740	-44.88	20230915	3705	0.27	20240627	1.81	N	197140	500	65 억	380792	N	N	N	N
163	20240703	150901	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3775	-60	5	-1.56	42353740	11194	230.42	3805	3835	3725	4985	2685	3835	3783.61	2.93	-2318	3958	3896	3863	3801	3768	3880	3785	65	1150	500	2530	5	1	13013154	491	-10.97	0.82	12	0.09	-344.00	4576.00	6740	20230915	-43.99	3705	20240627	1.89	6680	-43.49	20240313	3705	1.89	20240627	6740	-43.99	20230915	3705	1.89	20240627	1.81	N	197140	500	65 억	380792	N	N	N	N
164	20240703	140901	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3825	-10	5	-0.26	28756490	7580	156.03	3805	3835	3725	4985	2685	3835	3793.73	2.93	-2627	3958	3896	3863	3801	3768	3880	3785	65	1150	500	2530	5	1	13013154	498	-11.12	0.84	12	0.06	-344.00	4576.00	6740	20230915	-43.25	3705	20240627	3.24	6680	-42.74	20240313	3705	3.24	20240627	6740	-43.25	20230915	3705	3.24	20240627	1.81	N	197140	500	65 억	380792	N	N	N	N
165	20240703	130900	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3795	-40	5	-1.04	20606485	5421	111.59	3805	3835	3760	4985	2685	3835	3801.23	2.93	-2546	3958	3896	3863	3801	3768	3880	3785	65	1150	500	2530	5	1	13013154	494	-11.03	0.83	12	0.04	-344.00	4576.00	6740	20230915	-43.69	3705	20240627	2.43	6680	-43.19	20240313	3705	2.43	20240627	6740	-43.69	20230915	3705	2.43	20240627	1.81	N	197140	500	65 억	380792	N	N	N	N
166	20240703	120859	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3765	-70	5	-1.83	20602690	5420	111.57	3805	3835	3760	4985	2685	3835	3801.23	2.93	-2545	3958	3896	3863	3801	3768	3880	3785	65	1150	500	2530	5	1	13013154	490	-10.94	0.82	12	0.04	-344.00	4576.00	6740	20230915	-44.14	3705	20240627	1.62	6680	-43.64	20240313	3705	1.62	20240627	6740	-44.14	20230915	3705	1.62	20240627	1.81	N	197140	500	65 억	380792	N	N	N	N
167	20240703	110902	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3795	-40	5	-1.04	17439075	4579	94.26	3805	3835	3795	4985	2685	3835	3808.49	2.93	-2627	3958	3896	3863	3801	3768	3880	3785	65	1150	500	2530	5	1	13013154	494	-11.03	0.83	12	0.04	-344.00	4576.00	6740	20230915	-43.69	3705	20240627	2.43	6680	-43.19	20240313	3705	2.43	20240627	6740	-43.69	20230915	3705	2.43	20240627	1.81	N	197140	500	65 억	380792	N	N	N	N
168	20240703	100903	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3825	-10	5	-0.26	4227915	1106	22.77	3805	3835	3805	4985	2685	3835	3822.71	2.93	-24	3958	3896	3863	3801	3768	3880	3785	65	1150	500	2530	5	1	13013154	498	-11.12	0.84	12	0.01	-344.00	4576.00	6740	20230915	-43.25	3705	20240627	3.24	6680	-42.74	20240313	3705	3.24	20240627	6740	-43.25	20230915	3705	3.24	20240627	1.81	N	197140	500	65 억	380792	N	N	N	N
169	20240703	090859	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3835	0	3	0.00	0	0	0.00	0	0	0	4985	2685	3835	0.00	2.93	0	3958	3896	3863	3801	3768	3880	3785	65	1150	500	2530	5	1	13013154	499	-11.15	0.84	12	0.00	-344.00	4576.00	6740	20230915	-43.10	3705	20240627	3.51	6680	-42.59	20240313	3705	3.51	20240627	6740	-43.10	20230915	3705	3.51	20240627	1.81	N	197140	500	65 억	380792	N	N	N	N
170	20240702	160857	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3835	-90	5	-2.29	16126310	4178	23.87	3890	3925	3830	5100	2750	3925	3859.85	2.95	-2523	4025	3975	3875	3825	3725	4000	3850	65	1175	500	2590	5	1	13013154	499	-11.15	0.84	12	0.03	-344.00	4576.00	6740	20230915	-43.10	3705	20240627	3.51	6680	-42.59	20240313	3705	3.51	20240627	6740	-43.10	20230915	3705	3.51	20240627	1.82	N	197140	500	65 억	383245	N	N	N	N
171	20240702	150858	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3830	-95	5	-2.42	15769605	4085	23.34	3890	3925	3830	5100	2750	3925	3860.37	2.95	-2523	4025	3975	3875	3825	3725	4000	3850	65	1175	500	2590	5	1	13013154	498	-11.13	0.84	12	0.03	-344.00	4576.00	6740	20230915	-43.18	3705	20240627	3.37	6680	-42.66	20240313	3705	3.37	20240627	6740	-43.18	20230915	3705	3.37	20240627	1.82	N	197140	500	65 억	383245	N	N	N	N
172	20240702	140859	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3845	-80	5	-2.04	12301340	3182	18.18	3890	3925	3845	5100	2750	3925	3865.91	2.95	-2195	4025	3975	3875	3825	3725	4000	3850	65	1175	500	2590	5	1	13013154	500	-11.18	0.84	12	0.02	-344.00	4576.00	6740	20230915	-42.95	3705	20240627	3.78	6680	-42.44	20240313	3705	3.78	20240627	6740	-42.95	20230915	3705	3.78	20240627	1.82	N	197140	500	65 억	383245	N	N	N	N
173	20240702	130858	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3860	-65	5	-1.66	11293885	2920	16.68	3890	3925	3845	5100	2750	3925	3867.77	2.95	-1964	4025	3975	3875	3825	3725	4000	3850	65	1175	500	2590	5	1	13013154	502	-11.22	0.84	12	0.02	-344.00	4576.00	6740	20230915	-42.73	3705	20240627	4.18	6680	-42.22	20240313	3705	4.18	20240627	6740	-42.73	20230915	3705	4.18	20240627	1.82	N	197140	500	65 억	383245	N	N	N	N
174	20240702	120859	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3880	-45	5	-1.15	10208425	2638	15.07	3890	3925	3850	5100	2750	3925	3869.76	2.95	-1746	4025	3975	3875	3825	3725	4000	3850	65	1175	500	2590	5	1	13013154	505	-11.28	0.85	12	0.02	-344.00	4576.00	6740	20230915	-42.43	3705	20240627	4.72	6680	-41.92	20240313	3705	4.72	20240627	6740	-42.43	20230915	3705	4.72	20240627	1.82	N	197140	500	65 억	383245	N	N	N	N
175	20240702	110858	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3860	-65	5	-1.66	6985805	1803	10.30	3890	3925	3850	5100	2750	3925	3874.55	2.95	-1221	4025	3975	3875	3825	3725	4000	3850	65	1175	500	2590	5	1	13013154	502	-11.22	0.84	12	0.01	-344.00	4576.00	6740	20230915	-42.73	3705	20240627	4.18	6680	-42.22	20240313	3705	4.18	20240627	6740	-42.73	20230915	3705	4.18	20240627	1.82	N	197140	500	65 억	383245	N	N	N	N
176	20240702	100858	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3860	-65	5	-1.66	6603975	1704	9.74	3890	3925	3855	5100	2750	3925	3875.57	2.95	-1164	4025	3975	3875	3825	3725	4000	3850	65	1175	500	2590	5	1	13013154	502	-11.22	0.84	12	0.01	-344.00	4576.00	6740	20230915	-42.73	3705	20240627	4.18	6680	-42.22	20240313	3705	4.18	20240627	6740	-42.73	20230915	3705	4.18	20240627	1.82	N	197140	500	65 억	383245	N	N	N	N
177	20240702	090859	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3925	0	3	0.00	814285	208	1.19	3890	3925	3890	5100	2750	3925	3914.83	2.95	-69	4025	3975	3875	3825	3725	4000	3850	65	1175	500	2590	5	1	13013154	511	-11.41	0.86	12	0.00	-344.00	4576.00	6740	20230915	-41.77	3705	20240627	5.94	6680	-41.24	20240313	3705	5.94	20240627	6740	-41.77	20230915	3705	5.94	20240627	1.82	N	197140	500	65 억	383245	N	N	N	N
178	20240701	160855	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3925	150	2	3.97	67371260	17497	85.30	3780	3925	3775	4905	2645	3775	3850.45	2.92	3528	3935	3855	3780	3700	3625	3895	3740	65	1130	500	2490	5	1	13013154	511	-11.41	0.86	12	0.13	-344.00	4576.00	6740	20230915	-41.77	3705	20240627	5.94	6680	-41.24	20240313	3705	5.94	20240627	6740	-41.77	20230915	3705	5.94	20240627	1.83	N	197140	500	65 억	379603	N	N	N	N
179	20240701	150857	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3925	150	2	3.97	63486645	16507	80.47	3780	3925	3775	4905	2645	3775	3846.04	2.92	3546	3935	3855	3780	3700	3625	3895	3740	65	1130	500	2490	5	1	13013154	511	-11.41	0.86	12	0.13	-344.00	4576.00	6740	20230915	-41.77	3705	20240627	5.94	6680	-41.24	20240313	3705	5.94	20240627	6740	-41.77	20230915	3705	5.94	20240627	1.83	N	197140	500	65 억	379603	N	N	N	N
180	20240701	140856	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3905	130	2	3.44	57810780	15059	73.41	3780	3920	3775	4905	2645	3775	3838.95	2.92	3597	3935	3855	3780	3700	3625	3895	3740	65	1130	500	2490	5	1	13013154	508	-11.35	0.85	12	0.12	-344.00	4576.00	6740	20230915	-42.06	3705	20240627	5.40	6680	-41.54	20240313	3705	5.40	20240627	6740	-42.06	20230915	3705	5.40	20240627	1.83	N	197140	500	65 억	379603	N	N	N	N
181	20240701	130856	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3910	135	2	3.58	53423485	13937	67.94	3780	3920	3775	4905	2645	3775	3833.21	2.92	3869	3935	3855	3780	3700	3625	3895	3740	65	1130	500	2490	5	1	13013154	509	-11.37	0.85	12	0.11	-344.00	4576.00	6740	20230915	-41.99	3705	20240627	5.53	6680	-41.47	20240313	3705	5.53	20240627	6740	-41.99	20230915	3705	5.53	20240627	1.83	N	197140	500	65 억	379603	N	N	N	N
182	20240701	120856	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3915	140	2	3.71	48054930	12562	61.24	3780	3920	3775	4905	2645	3775	3825.42	2.92	3880	3935	3855	3780	3700	3625	3895	3740	65	1130	500	2490	5	1	13013154	509	-11.38	0.86	12	0.10	-344.00	4576.00	6740	20230915	-41.91	3705	20240627	5.67	6680	-41.39	20240313	3705	5.67	20240627	6740	-41.91	20230915	3705	5.67	20240627	1.83	N	197140	500	65 억	379603	N	N	N	N
183	20240701	110854	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3810	35	2	0.93	28129710	7420	36.17	3780	3830	3775	4905	2645	3775	3791.07	2.92	849	3935	3855	3780	3700	3625	3895	3740	65	1130	500	2490	5	1	13013154	496	-11.08	0.83	12	0.06	-344.00	4576.00	6740	20230915	-43.47	3705	20240627	2.83	6680	-42.96	20240313	3705	2.83	20240627	6740	-43.47	20230915	3705	2.83	20240627	1.83	N	197140	500	65 억	379603	N	N	N	N
184	20240701	100853	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3780	5	2	0.13	14149965	3738	18.22	3780	3830	3775	4905	2645	3775	3785.44	2.92	195	3935	3855	3780	3700	3625	3895	3740	65	1130	500	2490	5	1	13013154	492	-10.99	0.83	12	0.03	-344.00	4576.00	6740	20230915	-43.92	3705	20240627	2.02	6680	-43.41	20240313	3705	2.02	20240627	6740	-43.92	20230915	3705	2.02	20240627	1.83	N	197140	500	65 억	379603	N	N	N	N
185	20240701	090851	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3830	55	2	1.46	7785730	2059	10.04	3780	3830	3775	4905	2645	3775	3781.32	2.92	137	3935	3855	3780	3700	3625	3895	3740	65	1130	500	2490	5	1	13013154	498	-11.13	0.84	12	0.02	-344.00	4576.00	6740	20230915	-43.18	3705	20240627	3.37	6680	-42.66	20240313	3705	3.37	20240627	6740	-43.18	20230915	3705	3.37	20240627	1.83	N	197140	500	65 억	379603	N	N	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History