KissMeData/290090/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	161123	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	8060	-60	5	-0.74	26963840	3310	60.05	8120	8330	8050	10550	5690	8120	8147.79	0.15	-266	8420	8270	8160	8010	7900	8215	7955	37	2430	500	5680	10	1	7428268	599	20.00	0.81	12	0.04	403.00	9896.00	14810	20231012	-45.58	8050	20240731	0.12	13380	-39.76	20240110	8050	0.12	20240731	14810	-45.58	20231012	8050	0.12	20240731	0.34	N	290090	500	37 억	11312	N	N	N	N
3	20240731	151140	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	8200	80	2	0.99	24049790	2949	53.50	8120	8330	8050	10550	5690	8120	8155.24	0.15	-247	8420	8270	8160	8010	7900	8215	7955	37	2430	500	5680	10	1	7428268	609	20.35	0.83	12	0.04	403.00	9896.00	14810	20231012	-44.63	8050	20240731	1.86	13380	-38.71	20240110	8050	1.86	20240731	14810	-44.63	20231012	8050	1.86	20240731	0.34	N	290090	500	37 억	11312	N	N	N	N
4	20240731	141139	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	8190	70	2	0.86	22233390	2727	49.47	8120	8330	8050	10550	5690	8120	8153.06	0.15	-142	8420	8270	8160	8010	7900	8215	7955	37	2430	500	5680	10	1	7428268	608	20.32	0.83	12	0.04	403.00	9896.00	14810	20231012	-44.70	8050	20240731	1.74	13380	-38.79	20240110	8050	1.74	20240731	14810	-44.70	20231012	8050	1.74	20240731	0.34	N	290090	500	37 억	11312	N	N	N	N
5	20240731	131135	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	8230	110	2	1.35	21531410	2641	47.91	8120	8330	8050	10550	5690	8120	8152.75	0.15	-127	8420	8270	8160	8010	7900	8215	7955	37	2430	500	5680	10	1	7428268	611	20.42	0.83	12	0.04	403.00	9896.00	14810	20231012	-44.43	8050	20240731	2.24	13380	-38.49	20240110	8050	2.24	20240731	14810	-44.43	20231012	8050	2.24	20240731	0.34	N	290090	500	37 억	11312	N	N	N	N
6	20240731	121134	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	8140	20	2	0.25	18957790	2325	42.18	8120	8330	8050	10550	5690	8120	8153.89	0.15	-126	8420	8270	8160	8010	7900	8215	7955	37	2430	500	5680	10	1	7428268	605	20.20	0.82	12	0.03	403.00	9896.00	14810	20231012	-45.04	8050	20240731	1.12	13380	-39.16	20240110	8050	1.12	20240731	14810	-45.04	20231012	8050	1.12	20240731	0.34	N	290090	500	37 억	11312	N	N	N	N
7	20240731	111138	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	8170	50	2	0.62	5779580	709	12.86	8120	8330	8050	10550	5690	8120	8151.73	0.15	-91	8420	8270	8160	8010	7900	8215	7955	37	2430	500	5680	10	1	7428268	607	20.27	0.83	12	0.01	403.00	9896.00	14810	20231012	-44.83	8050	20240731	1.49	13380	-38.94	20240110	8050	1.49	20240731	14810	-44.83	20231012	8050	1.49	20240731	0.34	N	290090	500	37 억	11312	N	N	N	N
8	20240731	101133	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	8210	90	2	1.11	4386490	539	9.78	8120	8330	8050	10550	5690	8120	8138.20	0.15	-45	8420	8270	8160	8010	7900	8215	7955	37	2430	500	5680	10	1	7428268	610	20.37	0.83	12	0.01	403.00	9896.00	14810	20231012	-44.56	8050	20240731	1.99	13380	-38.64	20240110	8050	1.99	20240731	14810	-44.56	20231012	8050	1.99	20240731	0.34	N	290090	500	37 억	11312	N	N	N	N
9	20240731	091133	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	8330	210	2	2.59	3849300	473	8.58	8120	8330	8050	10550	5690	8120	8138.05	0.15	-42	8420	8270	8160	8010	7900	8215	7955	37	2430	500	5680	10	1	7428268	619	20.67	0.84	12	0.01	403.00	9896.00	14810	20231012	-43.75	8050	20240731	3.48	13380	-37.74	20240110	8050	3.48	20240731	14810	-43.75	20231012	8050	3.48	20240731	0.34	N	290090	500	37 억	11312	N	N	N	N
10	20240730	161104	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	8120	-130	5	-1.58	44830110	5482	62.90	8260	8310	8050	10720	5780	8250	8177.69	0.16	-654	8516	8382	8266	8132	8016	8450	8200	37	2470	500	5770	10	1	7428268	603	20.15	0.82	12	0.07	403.00	9896.00	14810	20231012	-45.17	8050	20240730	0.87	13380	-39.31	20240110	8050	0.87	20240730	14810	-45.17	20231012	8050	0.87	20240730	0.36	N	290090	500	37 억	11563	N	N	N	N
11	20240730	151128	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	8050	-200	5	-2.42	43186300	5279	60.57	8260	8310	8050	10720	5780	8250	8180.77	0.16	-612	8516	8382	8266	8132	8016	8450	8200	37	2470	500	5770	10	1	7428268	598	19.98	0.81	12	0.07	403.00	9896.00	14810	20231012	-45.64	8050	20240730	0.00	13380	-39.84	20240110	8050	0.00	20240730	14810	-45.64	20231012	8050	0.00	20240730	0.36	N	290090	500	37 억	11563	N	N	N	N
12	20240730	141114	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	8110	-140	5	-1.70	35782040	4363	50.06	8260	8310	8100	10720	5780	8250	8201.25	0.16	-461	8516	8382	8266	8132	8016	8450	8200	37	2470	500	5770	10	1	7428268	602	20.12	0.82	12	0.06	403.00	9896.00	14810	20231012	-45.24	8100	20240730	0.12	13380	-39.39	20240110	8100	0.12	20240730	14810	-45.24	20231012	8100	0.12	20240730	0.36	N	290090	500	37 억	11563	N	N	N	N
13	20240730	131119	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8200	-50	5	-0.61	19948050	2420	27.77	8260	8310	8190	10720	5780	8250	8243.00	0.16	-273	8516	8382	8266	8132	8016	8450	8200	37	2470	500	5770	10	1	7428268	609	20.35	0.83	12	0.03	403.00	9896.00	14810	20231012	-44.63	8150	20240729	0.61	13380	-38.71	20240110	8150	0.61	20240729	14810	-44.63	20231012	8150	0.61	20240729	0.36	N	290090	500	37 억	11563	N	N	N	N
14	20240730	121110	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8210	-40	5	-0.48	15496270	1878	21.55	8260	8310	8190	10720	5780	8250	8251.47	0.16	-104	8516	8382	8266	8132	8016	8450	8200	37	2470	500	5770	10	1	7428268	610	20.37	0.83	12	0.03	403.00	9896.00	14810	20231012	-44.56	8150	20240729	0.74	13380	-38.64	20240110	8150	0.74	20240729	14810	-44.56	20231012	8150	0.74	20240729	0.36	N	290090	500	37 억	11563	N	N	N	N
15	20240730	111115	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8290	40	2	0.48	14612260	1771	20.32	8260	8310	8190	10720	5780	8250	8250.85	0.16	-28	8516	8382	8266	8132	8016	8450	8200	37	2470	500	5770	10	1	7428268	616	20.57	0.84	12	0.02	403.00	9896.00	14810	20231012	-44.02	8150	20240729	1.72	13380	-38.04	20240110	8150	1.72	20240729	14810	-44.02	20231012	8150	1.72	20240729	0.36	N	290090	500	37 억	11563	N	N	N	N
16	20240730	101127	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8240	-10	5	-0.12	11476530	1391	15.96	8260	8300	8240	10720	5780	8250	8250.56	0.16	-16	8516	8382	8266	8132	8016	8450	8200	37	2470	500	5770	10	1	7428268	612	20.45	0.83	12	0.02	403.00	9896.00	14810	20231012	-44.36	8150	20240729	1.10	13380	-38.42	20240110	8150	1.10	20240729	14810	-44.36	20231012	8150	1.10	20240729	0.36	N	290090	500	37 억	11563	N	N	N	N
17	20240730	091129	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8300	50	2	0.61	537120	65	0.75	8260	8300	8250	10720	5780	8250	8263.38	0.16	-5	8516	8382	8266	8132	8016	8450	8200	37	2470	500	5770	10	1	7428268	617	20.60	0.84	12	0.00	403.00	9896.00	14810	20231012	-43.96	8150	20240729	1.84	13380	-37.97	20240110	8150	1.84	20240729	14810	-43.96	20231012	8150	1.84	20240729	0.36	N	290090	500	37 억	11563	N	N	N	N
18	20240729	161104	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	8250	-190	5	-2.25	71505660	8658	172.33	8150	8400	8150	10970	5910	8440	8258.92	0.16	-606	8780	8610	8520	8350	8260	8565	8305	37	2530	500	5900	10	1	7428268	613	20.47	0.83	12	0.12	403.00	9896.00	14810	20231012	-44.29	8150	20240729	1.23	13380	-38.34	20240110	8150	1.23	20240729	14810	-44.29	20231012	8150	1.23	20240729	0.35	N	290090	500	37 억	12169	N	N	N	N
19	20240729	151119	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	8260	-180	5	-2.13	66646460	8069	160.61	8150	8400	8150	10970	5910	8440	8259.57	0.16	-658	8780	8610	8520	8350	8260	8565	8305	37	2530	500	5900	10	1	7428268	614	20.50	0.83	12	0.11	403.00	9896.00	14810	20231012	-44.23	8150	20240729	1.35	13380	-38.27	20240110	8150	1.35	20240729	14810	-44.23	20231012	8150	1.35	20240729	0.35	N	290090	500	37 억	12169	N	N	N	N
20	20240729	141128	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	8280	-160	5	-1.90	54559660	6605	131.47	8150	8400	8150	10970	5910	8440	8260.36	0.16	-604	8780	8610	8520	8350	8260	8565	8305	37	2530	500	5900	10	1	7428268	615	20.55	0.84	12	0.09	403.00	9896.00	14810	20231012	-44.09	8150	20240729	1.60	13380	-38.12	20240110	8150	1.60	20240729	14810	-44.09	20231012	8150	1.60	20240729	0.35	N	290090	500	37 억	12169	N	N	N	N
21	20240729	131124	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	8320	-120	5	-1.42	48695530	5898	117.40	8150	8400	8150	10970	5910	8440	8256.28	0.16	-579	8780	8610	8520	8350	8260	8565	8305	37	2530	500	5900	10	1	7428268	618	20.65	0.84	12	0.08	403.00	9896.00	14810	20231012	-43.82	8150	20240729	2.09	13380	-37.82	20240110	8150	2.09	20240729	14810	-43.82	20231012	8150	2.09	20240729	0.35	N	290090	500	37 억	12169	N	N	N	N
22	20240729	121124	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	8300	-140	5	-1.66	45380990	5498	109.43	8150	8400	8150	10970	5910	8440	8254.09	0.16	-511	8780	8610	8520	8350	8260	8565	8305	37	2530	500	5900	10	1	7428268	617	20.60	0.84	12	0.07	403.00	9896.00	14810	20231012	-43.96	8150	20240729	1.84	13380	-37.97	20240110	8150	1.84	20240729	14810	-43.96	20231012	8150	1.84	20240729	0.35	N	290090	500	37 억	12169	N	N	N	N
23	20240729	111112	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	8350	-90	5	-1.07	40564690	4918	97.89	8150	8400	8150	10970	5910	8440	8248.21	0.16	-483	8780	8610	8520	8350	8260	8565	8305	37	2530	500	5900	10	1	7428268	620	20.72	0.84	12	0.07	403.00	9896.00	14810	20231012	-43.62	8150	20240729	2.45	13380	-37.59	20240110	8150	2.45	20240729	14810	-43.62	20231012	8150	2.45	20240729	0.35	N	290090	500	37 억	12169	N	N	N	N
24	20240729	101110	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	8350	-90	5	-1.07	35811180	4349	86.56	8150	8400	8150	10970	5910	8440	8234.35	0.16	-476	8780	8610	8520	8350	8260	8565	8305	37	2530	500	5900	10	1	7428268	620	20.72	0.84	12	0.06	403.00	9896.00	14810	20231012	-43.62	8150	20240729	2.45	13380	-37.59	20240110	8150	2.45	20240729	14810	-43.62	20231012	8150	2.45	20240729	0.35	N	290090	500	37 억	12169	N	N	N	N
25	20240729	091108	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	8400	-40	5	-0.47	27026250	3295	65.59	8150	8400	8150	10970	5910	8440	8202.20	0.16	-437	8780	8610	8520	8350	8260	8565	8305	37	2530	500	5900	10	1	7428268	624	20.84	0.85	12	0.04	403.00	9896.00	14810	20231012	-43.28	8150	20240729	3.07	13380	-37.22	20240110	8150	3.07	20240729	14810	-43.28	20231012	8150	3.07	20240729	0.35	N	290090	500	37 억	12169	N	N	N	N
26	20240726	161052	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	8440	-200	5	-2.31	41433020	4855	72.97	8640	8690	8430	11230	6050	8640	8534.09	0.16	347	9120	8880	8760	8520	8400	8820	8460	37	2590	500	6040	10	1	7428268	627	20.94	0.85	12	0.07	403.00	9896.00	14810	20231012	-43.01	8430	20240726	0.12	13380	-36.92	20240110	8430	0.12	20240726	14810	-43.01	20231012	8430	0.12	20240726	0.34	N	290090	500	37 억	11822	N	N	N	N
27	20240726	151104	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	8480	-160	5	-1.85	34634230	4050	60.87	8640	8690	8450	11230	6050	8640	8551.66	0.16	607	9120	8880	8760	8520	8400	8820	8460	37	2590	500	6040	10	1	7428268	630	21.04	0.86	12	0.05	403.00	9896.00	14810	20231012	-42.74	8450	20240726	0.36	13380	-36.62	20240110	8450	0.36	20240726	14810	-42.74	20231012	8450	0.36	20240726	0.34	N	290090	500	37 억	11822	N	N	N	N
28	20240726	141104	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	8500	-140	5	-1.62	31743510	3709	55.75	8640	8690	8490	11230	6050	8640	8558.51	0.16	600	9120	8880	8760	8520	8400	8820	8460	37	2590	500	6040	10	1	7428268	631	21.09	0.86	12	0.05	403.00	9896.00	14810	20231012	-42.61	8490	20240726	0.12	13380	-36.47	20240110	8490	0.12	20240726	14810	-42.61	20231012	8490	0.12	20240726	0.34	N	290090	500	37 억	11822	N	N	N	N
29	20240726	131105	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	8600	-40	5	-0.46	24393120	2846	42.78	8640	8690	8520	11230	6050	8640	8571.02	0.16	582	9120	8880	8760	8520	8400	8820	8460	37	2590	500	6040	10	1	7428268	639	21.34	0.87	12	0.04	403.00	9896.00	14810	20231012	-41.93	8520	20240726	0.94	13380	-35.72	20240110	8520	0.94	20240726	14810	-41.93	20231012	8520	0.94	20240726	0.34	N	290090	500	37 억	11822	N	N	N	N
30	20240726	121109	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	8580	-60	5	-0.69	15928190	1857	27.91	8640	8690	8560	11230	6050	8640	8577.38	0.16	443	9120	8880	8760	8520	8400	8820	8460	37	2590	500	6040	10	1	7428268	637	21.29	0.87	12	0.02	403.00	9896.00	14810	20231012	-42.07	8560	20240726	0.23	13380	-35.87	20240110	8560	0.23	20240726	14810	-42.07	20231012	8560	0.23	20240726	0.34	N	290090	500	37 억	11822	N	N	N	N
31	20240726	111109	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	8600	-40	5	-0.46	15782280	1840	27.66	8640	8690	8560	11230	6050	8640	8577.33	0.16	452	9120	8880	8760	8520	8400	8820	8460	37	2590	500	6040	10	1	7428268	639	21.34	0.87	12	0.02	403.00	9896.00	14810	20231012	-41.93	8560	20240726	0.47	13380	-35.72	20240110	8560	0.47	20240726	14810	-41.93	20231012	8560	0.47	20240726	0.34	N	290090	500	37 억	11822	N	N	N	N
32	20240726	101102	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	8670	30	2	0.35	2178200	253	3.80	8640	8690	8570	11230	6050	8640	8609.49	0.16	30	9120	8880	8760	8520	8400	8820	8460	37	2590	500	6040	10	1	7428268	644	21.51	0.88	12	0.00	403.00	9896.00	14810	20231012	-41.46	8570	20240726	1.17	13380	-35.20	20240110	8570	1.17	20240726	14810	-41.46	20231012	8570	1.17	20240726	0.34	N	290090	500	37 억	11822	N	N	N	N
33	20240726	091101	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	8690	50	2	0.58	17330	2	0.03	8640	8690	8640	11230	6050	8640	8665.00	0.16	0	9120	8880	8760	8520	8400	8820	8460	37	2590	500	6040	10	1	7428268	646	21.56	0.88	12	0.00	403.00	9896.00	14810	20231012	-41.32	8640	20240726	0.58	13380	-35.05	20240110	8640	0.58	20240726	14810	-41.32	20231012	8640	0.58	20240726	0.34	N	290090	500	37 억	11822	N	N	N	N
34	20240725	161059	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	8640	-340	5	-3.79	58690380	6648	189.51	8980	9000	8640	11670	6290	8980	8828.28	0.16	-307	9066	9022	8986	8942	8906	9045	8965	37	2690	500	6280	10	1	7428268	642	21.44	0.87	12	0.09	403.00	9896.00	14810	20231012	-41.66	8640	20240725	0.00	13380	-35.43	20240110	8640	0.00	20240725	14810	-41.66	20231012	8640	0.00	20240725	0.34	N	290090	500	37 억	11835	N	N	N	N
35	20240725	151111	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	8790	-190	5	-2.12	51189950	5785	164.91	8980	9000	8790	11670	6290	8980	8848.74	0.16	248	9066	9022	8986	8942	8906	9045	8965	37	2690	500	6280	10	1	7428268	653	21.81	0.89	12	0.08	403.00	9896.00	14810	20231012	-40.65	8790	20240725	0.00	13380	-34.30	20240110	8790	0.00	20240725	14810	-40.65	20231012	8790	0.00	20240725	0.34	N	290090	500	37 억	11835	N	N	N	N
36	20240725	141107	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	8870	-110	5	-1.22	22816190	2563	73.06	8980	9000	8850	11670	6290	8980	8902.14	0.16	-32	9066	9022	8986	8942	8906	9045	8965	37	2690	500	6280	10	1	7428268	659	22.01	0.90	12	0.03	403.00	9896.00	14810	20231012	-40.11	8850	20240725	0.23	13380	-33.71	20240110	8850	0.23	20240725	14810	-40.11	20231012	8850	0.23	20240725	0.34	N	290090	500	37 억	11835	N	N	N	N
37	20240725	131101	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	8930	-50	5	-0.56	19620880	2205	62.86	8980	9000	8850	11670	6290	8980	8898.36	0.16	-29	9066	9022	8986	8942	8906	9045	8965	37	2690	500	6280	10	1	7428268	663	22.16	0.90	12	0.03	403.00	9896.00	14810	20231012	-39.70	8850	20240725	0.90	13380	-33.26	20240110	8850	0.90	20240725	14810	-39.70	20231012	8850	0.90	20240725	0.34	N	290090	500	37 억	11835	N	N	N	N
38	20240725	121106	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	8870	-110	5	-1.22	18897550	2124	60.55	8980	9000	8850	11670	6290	8980	8897.15	0.16	-17	9066	9022	8986	8942	8906	9045	8965	37	2690	500	6280	10	1	7428268	659	22.01	0.90	12	0.03	403.00	9896.00	14810	20231012	-40.11	8850	20240725	0.23	13380	-33.71	20240110	8850	0.23	20240725	14810	-40.11	20231012	8850	0.23	20240725	0.34	N	290090	500	37 억	11835	N	N	N	N
39	20240725	111104	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	8860	-120	5	-1.34	17965900	2019	57.55	8980	9000	8860	11670	6290	8980	8898.42	0.16	-79	9066	9022	8986	8942	8906	9045	8965	37	2690	500	6280	10	1	7428268	658	21.99	0.90	12	0.03	403.00	9896.00	14810	20231012	-40.18	8860	20240725	0.00	13380	-33.78	20240110	8860	0.00	20240725	14810	-40.18	20231012	8860	0.00	20240725	0.34	N	290090	500	37 억	11835	N	N	N	N
40	20240725	101057	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	8950	-30	5	-0.33	6585500	737	21.01	8980	9000	8910	11670	6290	8980	8935.55	0.16	-65	9066	9022	8986	8942	8906	9045	8965	37	2690	500	6280	10	1	7428268	665	22.21	0.90	12	0.01	403.00	9896.00	14810	20231012	-39.57	8910	20240725	0.45	13380	-33.11	20240110	8910	0.45	20240725	14810	-39.57	20231012	8910	0.45	20240725	0.34	N	290090	500	37 억	11835	N	N	N	N
41	20240725	091053	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8980	0	3	0.00	35920	4	0.11	8980	8980	8980	11670	6290	8980	8980.00	0.16	0	9066	9022	8986	8942	8906	9045	8965	37	2690	500	6280	10	1	7428268	667	22.28	0.91	12	0.00	403.00	9896.00	14810	20231012	-39.37	8940	20240723	0.45	13380	-32.88	20240110	8940	0.45	20240723	14810	-39.37	20231012	8940	0.45	20240723	0.34	N	290090	500	37 억	11835	N	N	N	N
42	20240724	161052	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8980	30	2	0.34	31575380	3508	109.83	8950	9030	8950	11630	6270	8950	9000.96	0.16	97	9183	9066	9003	8886	8823	9035	8855	37	2680	500	6260	10	1	7428268	667	22.28	0.91	12	0.05	403.00	9896.00	14810	20231012	-39.37	8940	20240723	0.45	13380	-32.88	20240110	8940	0.45	20240723	14810	-39.37	20231012	8940	0.45	20240723	0.34	N	290090	500	37 억	11739	N	N	N	N
43	20240724	151109	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8980	30	2	0.34	31297000	3477	108.86	8950	9030	8950	11630	6270	8950	9001.15	0.16	89	9183	9066	9003	8886	8823	9035	8855	37	2680	500	6260	10	1	7428268	667	22.28	0.91	12	0.05	403.00	9896.00	14810	20231012	-39.37	8940	20240723	0.45	13380	-32.88	20240110	8940	0.45	20240723	14810	-39.37	20231012	8940	0.45	20240723	0.34	N	290090	500	37 억	11739	N	N	N	N
44	20240724	141102	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9000	50	2	0.56	28266120	3139	98.28	8950	9030	8950	11630	6270	8950	9004.82	0.16	40	9183	9066	9003	8886	8823	9035	8855	37	2680	500	6260	10	1	7428268	669	22.33	0.91	12	0.04	403.00	9896.00	14810	20231012	-39.23	8940	20240723	0.67	13380	-32.74	20240110	8940	0.67	20240723	14810	-39.23	20231012	8940	0.67	20240723	0.34	N	290090	500	37 억	11739	N	N	N	N
45	20240724	131107	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9020	70	2	0.78	26288610	2919	91.39	8950	9030	8950	11630	6270	8950	9006.03	0.16	39	9183	9066	9003	8886	8823	9035	8855	37	2680	500	6260	10	1	7428268	670	22.38	0.91	12	0.04	403.00	9896.00	14810	20231012	-39.10	8940	20240723	0.89	13380	-32.59	20240110	8940	0.89	20240723	14810	-39.10	20231012	8940	0.89	20240723	0.34	N	290090	500	37 억	11739	N	N	N	N
46	20240724	121106	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9030	80	2	0.89	23062510	2561	80.18	8950	9030	8950	11630	6270	8950	9005.28	0.16	15	9183	9066	9003	8886	8823	9035	8855	37	2680	500	6260	10	1	7428268	671	22.41	0.91	12	0.03	403.00	9896.00	14810	20231012	-39.03	8940	20240723	1.01	13380	-32.51	20240110	8940	1.01	20240723	14810	-39.03	20231012	8940	1.01	20240723	0.34	N	290090	500	37 억	11739	N	N	N	N
47	20240724	111103	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8970	20	2	0.22	22060490	2450	76.71	8950	9030	8950	11630	6270	8950	9004.28	0.16	42	9183	9066	9003	8886	8823	9035	8855	37	2680	500	6260	10	1	7428268	666	22.26	0.91	12	0.03	403.00	9896.00	14810	20231012	-39.43	8940	20240723	0.34	13380	-32.96	20240110	8940	0.34	20240723	14810	-39.43	20231012	8940	0.34	20240723	0.34	N	290090	500	37 억	11739	N	N	N	N
48	20240724	101130	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9030	80	2	0.89	15393680	1709	53.51	8950	9030	8950	11630	6270	8950	9007.42	0.16	-9	9183	9066	9003	8886	8823	9035	8855	37	2680	500	6260	10	1	7428268	671	22.41	0.91	12	0.02	403.00	9896.00	14810	20231012	-39.03	8940	20240723	1.01	13380	-32.51	20240110	8940	1.01	20240723	14810	-39.03	20231012	8940	1.01	20240723	0.34	N	290090	500	37 억	11739	N	N	N	N
49	20240724	091054	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9000	50	2	0.56	224000	25	0.78	8950	9000	8950	11630	6270	8950	8960.00	0.16	0	9183	9066	9003	8886	8823	9035	8855	37	2680	500	6260	10	1	7428268	669	22.33	0.91	12	0.00	403.00	9896.00	14810	20231012	-39.23	8940	20240723	0.67	13380	-32.74	20240110	8940	0.67	20240723	14810	-39.23	20231012	8940	0.67	20240723	0.34	N	290090	500	37 억	11739	N	N	N	N
50	20240723	161046	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	8950	-170	5	-1.86	28281970	3144	95.39	9100	9120	8940	11850	6390	9120	8995.54	0.16	-79	9333	9226	9113	9006	8893	9280	9060	37	2730	500	6380	10	1	7428268	665	22.21	0.90	12	0.04	403.00	9896.00	14810	20231012	-39.57	8940	20240723	0.11	13380	-33.11	20240110	8940	0.11	20240723	14810	-39.57	20231012	8940	0.11	20240723	0.34	N	290090	500	37 억	11818	N	N	N	N
51	20240723	151113	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9000	-120	5	-1.32	26169520	2908	88.23	9100	9120	8950	11850	6390	9120	8999.15	0.16	-75	9333	9226	9113	9006	8893	9280	9060	37	2730	500	6380	10	1	7428268	669	22.33	0.91	12	0.04	403.00	9896.00	14810	20231012	-39.23	8950	20240723	0.56	13380	-32.74	20240110	8950	0.56	20240723	14810	-39.23	20231012	8950	0.56	20240723	0.34	N	290090	500	37 억	11818	N	N	N	N
52	20240723	141049	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9000	-120	5	-1.32	20545000	2281	69.21	9100	9120	8990	11850	6390	9120	9007.01	0.16	-75	9333	9226	9113	9006	8893	9280	9060	37	2730	500	6380	10	1	7428268	669	22.33	0.91	12	0.03	403.00	9896.00	14810	20231012	-39.23	8990	20240723	0.11	13380	-32.74	20240110	8990	0.11	20240723	14810	-39.23	20231012	8990	0.11	20240723	0.34	N	290090	500	37 억	11818	N	N	N	N
53	20240723	131045	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9010	-110	5	-1.21	17689510	1964	59.59	9100	9120	8990	11850	6390	9120	9006.88	0.16	-48	9333	9226	9113	9006	8893	9280	9060	37	2730	500	6380	10	1	7428268	669	22.36	0.91	12	0.03	403.00	9896.00	14810	20231012	-39.16	8990	20240723	0.22	13380	-32.66	20240110	8990	0.22	20240723	14810	-39.16	20231012	8990	0.22	20240723	0.34	N	290090	500	37 억	11818	N	N	N	N
54	20240723	121054	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9000	-120	5	-1.32	17086500	1897	57.55	9100	9120	8990	11850	6390	9120	9007.12	0.16	-48	9333	9226	9113	9006	8893	9280	9060	37	2730	500	6380	10	1	7428268	669	22.33	0.91	12	0.03	403.00	9896.00	14810	20231012	-39.23	8990	20240723	0.11	13380	-32.74	20240110	8990	0.11	20240723	14810	-39.23	20231012	8990	0.11	20240723	0.34	N	290090	500	37 억	11818	N	N	N	N
55	20240723	111052	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	8990	-130	5	-1.43	13432500	1491	45.24	9100	9120	8990	11850	6390	9120	9009.05	0.16	-48	9333	9226	9113	9006	8893	9280	9060	37	2730	500	6380	10	1	7428268	668	22.31	0.91	12	0.02	403.00	9896.00	14810	20231012	-39.30	8990	20240723	0.00	13380	-32.81	20240110	8990	0.00	20240723	14810	-39.30	20231012	8990	0.00	20240723	0.34	N	290090	500	37 억	11818	N	N	N	N
56	20240723	101046	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9050	-70	5	-0.77	5087680	564	17.11	9100	9120	9000	11850	6390	9120	9020.71	0.16	0	9333	9226	9113	9006	8893	9280	9060	37	2730	500	6380	10	1	7428268	672	22.46	0.91	12	0.01	403.00	9896.00	14810	20231012	-38.89	9000	20240723	0.56	13380	-32.36	20240110	9000	0.56	20240723	14810	-38.89	20231012	9000	0.56	20240723	0.34	N	290090	500	37 억	11818	N	N	N	N
57	20240723	091059	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9110	-10	5	-0.11	172800	19	0.58	9100	9120	9050	11850	6390	9120	9094.74	0.16	0	9333	9226	9113	9006	8893	9280	9060	37	2730	500	6380	10	1	7428268	677	22.61	0.92	12	0.00	403.00	9896.00	14810	20231012	-38.49	9000	20240722	1.22	13380	-31.91	20240110	9000	1.22	20240722	14810	-38.49	20231012	9000	1.22	20240722	0.34	N	290090	500	37 억	11818	N	N	N	N
58	20240722	161041	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9120	-50	5	-0.55	29839760	3285	94.45	9080	9220	9000	11920	6420	9170	9083.64	0.16	-97	9290	9230	9140	9080	8990	9185	9035	37	2750	500	6410	10	1	7428268	677	22.63	0.92	12	0.04	403.00	9896.00	14810	20231012	-38.42	9000	20240722	1.33	13380	-31.84	20240110	9000	1.33	20240722	14810	-38.42	20231012	9000	1.33	20240722	0.33	N	290090	500	37 억	11863	N	N	N	N
59	20240722	151051	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9050	-120	5	-1.31	20914170	2297	66.04	9080	9220	9050	11920	6420	9170	9104.99	0.16	7	9290	9230	9140	9080	8990	9185	9035	37	2750	500	6410	10	1	7428268	672	22.46	0.91	12	0.03	403.00	9896.00	14810	20231012	-38.89	9050	20240722	0.00	13380	-32.36	20240110	9050	0.00	20240722	14810	-38.89	20231012	9050	0.00	20240722	0.33	N	290090	500	37 억	11863	N	N	N	N
60	20240722	141057	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9160	-10	5	-0.11	11967990	1310	37.67	9080	9220	9080	11920	6420	9170	9135.87	0.16	-42	9290	9230	9140	9080	8990	9185	9035	37	2750	500	6410	10	1	7428268	680	22.73	0.93	12	0.02	403.00	9896.00	14810	20231012	-38.15	9050	20240718	1.22	13380	-31.54	20240110	9050	1.22	20240718	14810	-38.15	20231012	9050	1.22	20240718	0.33	N	290090	500	37 억	11863	N	N	N	N
61	20240722	131052	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9190	20	2	0.22	11646760	1275	36.66	9080	9220	9080	11920	6420	9170	9134.71	0.16	-42	9290	9230	9140	9080	8990	9185	9035	37	2750	500	6410	10	1	7428268	683	22.80	0.93	12	0.02	403.00	9896.00	14810	20231012	-37.95	9050	20240718	1.55	13380	-31.32	20240110	9050	1.55	20240718	14810	-37.95	20231012	9050	1.55	20240718	0.33	N	290090	500	37 억	11863	N	N	N	N
62	20240722	121049	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9140	-30	5	-0.33	10956780	1200	34.50	9080	9170	9080	11920	6420	9170	9130.65	0.16	-39	9290	9230	9140	9080	8990	9185	9035	37	2750	500	6410	10	1	7428268	679	22.68	0.92	12	0.02	403.00	9896.00	14810	20231012	-38.28	9050	20240718	0.99	13380	-31.69	20240110	9050	0.99	20240718	14810	-38.28	20231012	9050	0.99	20240718	0.33	N	290090	500	37 억	11863	N	N	N	N
63	20240722	111048	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9150	-20	5	-0.22	8997250	986	28.35	9080	9170	9080	11920	6420	9170	9125.00	0.16	27	9290	9230	9140	9080	8990	9185	9035	37	2750	500	6410	10	1	7428268	680	22.70	0.92	12	0.01	403.00	9896.00	14810	20231012	-38.22	9050	20240718	1.10	13380	-31.61	20240110	9050	1.10	20240718	14810	-38.22	20231012	9050	1.10	20240718	0.33	N	290090	500	37 억	11863	N	N	N	N
64	20240722	101048	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9150	-20	5	-0.22	7891790	865	24.87	9080	9170	9080	11920	6420	9170	9123.46	0.16	66	9290	9230	9140	9080	8990	9185	9035	37	2750	500	6410	10	1	7428268	680	22.70	0.92	12	0.01	403.00	9896.00	14810	20231012	-38.22	9050	20240718	1.10	13380	-31.61	20240110	9050	1.10	20240718	14810	-38.22	20231012	9050	1.10	20240718	0.33	N	290090	500	37 억	11863	N	N	N	N
65	20240722	091051	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9160	-10	5	-0.11	3023890	333	9.57	9080	9170	9080	11920	6420	9170	9080.75	0.16	89	9290	9230	9140	9080	8990	9185	9035	37	2750	500	6410	10	1	7428268	680	22.73	0.93	12	0.00	403.00	9896.00	14810	20231012	-38.15	9050	20240718	1.22	13380	-31.54	20240110	9050	1.22	20240718	14810	-38.15	20231012	9050	1.22	20240718	0.33	N	290090	500	37 억	11863	N	N	N	N
66	20240719	161022	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9170	-30	5	-0.33	31670780	3478	51.35	9190	9200	9050	11960	6440	9200	9106.03	0.16	38	9460	9330	9190	9060	8920	9260	8990	37	2760	500	6440	10	1	7428268	681	22.75	0.93	12	0.05	403.00	9896.00	15000	20230713	-38.87	9050	20240719	1.33	13380	-31.46	20240110	9050	1.33	20240719	14810	-38.08	20231012	9050	1.33	20240719	0.31	N	290090	500	37 억	11824	N	N	N	N
67	20240719	151034	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9060	-140	5	-1.52	29812980	3275	48.35	9190	9200	9050	11960	6440	9200	9103.20	0.16	22	9460	9330	9190	9060	8920	9260	8990	37	2760	500	6440	10	1	7428268	673	22.48	0.92	12	0.04	403.00	9896.00	15000	20230713	-39.60	9050	20240719	0.11	13380	-32.29	20240110	9050	0.11	20240719	14810	-38.83	20231012	9050	0.11	20240719	0.31	N	290090	500	37 억	11824	N	N	N	N
68	20240719	141036	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9190	-10	5	-0.11	20938430	2299	33.94	9190	9200	9050	11960	6440	9200	9107.63	0.16	-48	9460	9330	9190	9060	8920	9260	8990	37	2760	500	6440	10	1	7428268	683	22.80	0.93	12	0.03	403.00	9896.00	15000	20230713	-38.73	9050	20240719	1.55	13380	-31.32	20240110	9050	1.55	20240719	14810	-37.95	20231012	9050	1.55	20240719	0.31	N	290090	500	37 억	11824	N	N	N	N
69	20240719	131026	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9110	-90	5	-0.98	17499340	1925	28.42	9190	9190	9050	11960	6440	9200	9090.57	0.16	-10	9460	9330	9190	9060	8920	9260	8990	37	2760	500	6440	10	1	7428268	677	22.61	0.92	12	0.03	403.00	9896.00	15000	20230713	-39.27	9050	20240719	0.66	13380	-31.91	20240110	9050	0.66	20240719	14810	-38.49	20231012	9050	0.66	20240719	0.31	N	290090	500	37 억	11824	N	N	N	N
70	20240719	121024	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9060	-140	5	-1.52	7873590	867	12.80	9190	9190	9050	11960	6440	9200	9081.42	0.16	-9	9460	9330	9190	9060	8920	9260	8990	37	2760	500	6440	10	1	7428268	673	22.48	0.92	12	0.01	403.00	9896.00	15000	20230713	-39.60	9050	20240719	0.11	13380	-32.29	20240110	9050	0.11	20240719	14810	-38.83	20231012	9050	0.11	20240719	0.31	N	290090	500	37 억	11824	N	N	N	N
71	20240719	111036	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9080	-120	5	-1.30	4004010	440	6.50	9190	9190	9070	11960	6440	9200	9100.02	0.16	-9	9460	9330	9190	9060	8920	9260	8990	37	2760	500	6440	10	1	7428268	674	22.53	0.92	12	0.01	403.00	9896.00	15000	20230713	-39.47	9050	20240718	0.33	13380	-32.14	20240110	9050	0.33	20240718	14810	-38.69	20231012	9050	0.33	20240718	0.31	N	290090	500	37 억	11824	N	N	N	N
72	20240719	101015	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9100	-100	5	-1.09	1092440	120	1.77	9190	9190	9100	11960	6440	9200	9103.67	0.16	9	9460	9330	9190	9060	8920	9260	8990	37	2760	500	6440	10	1	7428268	676	22.58	0.92	12	0.00	403.00	9896.00	15000	20230713	-39.33	9050	20240718	0.55	13380	-31.99	20240110	9050	0.55	20240718	14810	-38.56	20231012	9050	0.55	20240718	0.31	N	290090	500	37 억	11824	N	N	N	N
73	20240719	091038	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9110	-90	5	-0.98	209670	23	0.34	9190	9190	9110	11960	6440	9200	9116.09	0.16	9	9460	9330	9190	9060	8920	9260	8990	37	2760	500	6440	10	1	7428268	677	22.61	0.92	12	0.00	403.00	9896.00	15000	20230713	-39.27	9050	20240718	0.66	13380	-31.91	20240110	9050	0.66	20240718	14810	-38.49	20231012	9050	0.66	20240718	0.31	N	290090	500	37 억	11824	N	N	N	N
74	20240718	161016	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9200	-120	5	-1.29	61937390	6773	80.34	9320	9320	9050	12110	6530	9320	9144.75	0.16	-14	9540	9430	9340	9230	9140	9485	9285	37	2790	500	6520	10	1	7428268	683	22.83	0.93	12	0.09	403.00	9896.00	15000	20230713	-38.67	9050	20240718	1.66	13380	-31.24	20240110	9050	1.66	20240718	14810	-37.88	20231012	9050	1.66	20240718	0.32	N	290090	500	37 억	11832	N	N	N	N
75	20240718	151026	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9200	-120	5	-1.29	60478400	6614	78.46	9320	9320	9050	12110	6530	9320	9144.00	0.16	34	9540	9430	9340	9230	9140	9485	9285	37	2790	500	6520	10	1	7428268	683	22.83	0.93	12	0.09	403.00	9896.00	15000	20230713	-38.67	9050	20240718	1.66	13380	-31.24	20240110	9050	1.66	20240718	14810	-37.88	20231012	9050	1.66	20240718	0.32	N	290090	500	37 억	11832	N	N	N	N
76	20240718	141018	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9170	-150	5	-1.61	60340180	6599	78.28	9320	9320	9050	12110	6530	9320	9143.84	0.16	37	9540	9430	9340	9230	9140	9485	9285	37	2790	500	6520	10	1	7428268	681	22.75	0.93	12	0.09	403.00	9896.00	15000	20230713	-38.87	9050	20240718	1.33	13380	-31.46	20240110	9050	1.33	20240718	14810	-38.08	20231012	9050	1.33	20240718	0.32	N	290090	500	37 억	11832	N	N	N	N
77	20240718	131019	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9190	-130	5	-1.39	57019720	6238	74.00	9320	9320	9050	12110	6530	9320	9140.71	0.16	10	9540	9430	9340	9230	9140	9485	9285	37	2790	500	6520	10	1	7428268	683	22.80	0.93	12	0.08	403.00	9896.00	15000	20230713	-38.73	9050	20240718	1.55	13380	-31.32	20240110	9050	1.55	20240718	14810	-37.95	20231012	9050	1.55	20240718	0.32	N	290090	500	37 억	11832	N	N	N	N
78	20240718	121020	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9160	-160	5	-1.72	56174760	6146	72.91	9320	9320	9050	12110	6530	9320	9140.05	0.16	10	9540	9430	9340	9230	9140	9485	9285	37	2790	500	6520	10	1	7428268	680	22.73	0.93	12	0.08	403.00	9896.00	15000	20230713	-38.93	9050	20240718	1.22	13380	-31.54	20240110	9050	1.22	20240718	14810	-38.15	20231012	9050	1.22	20240718	0.32	N	290090	500	37 억	11832	N	N	N	N
79	20240718	111026	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9160	-160	5	-1.72	55917800	6118	72.57	9320	9320	9050	12110	6530	9320	9139.88	0.16	10	9540	9430	9340	9230	9140	9485	9285	37	2790	500	6520	10	1	7428268	680	22.73	0.93	12	0.08	403.00	9896.00	15000	20230713	-38.93	9050	20240718	1.22	13380	-31.54	20240110	9050	1.22	20240718	14810	-38.15	20231012	9050	1.22	20240718	0.32	N	290090	500	37 억	11832	N	N	N	N
80	20240718	101027	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9090	-230	5	-2.47	51254090	5606	66.50	9320	9320	9090	12110	6530	9320	9142.72	0.16	44	9540	9430	9340	9230	9140	9485	9285	37	2790	500	6520	10	1	7428268	675	22.56	0.92	12	0.08	403.00	9896.00	15000	20230713	-39.40	9090	20240718	0.00	13380	-32.06	20240110	9090	0.00	20240718	14810	-38.62	20231012	9090	0.00	20240718	0.32	N	290090	500	37 억	11832	N	N	N	N
81	20240718	091027	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9220	-100	5	-1.07	3754630	407	4.83	9320	9320	9220	12110	6530	9320	9225.14	0.16	0	9540	9430	9340	9230	9140	9485	9285	37	2790	500	6520	10	1	7428268	685	22.88	0.93	12	0.01	403.00	9896.00	15000	20230713	-38.53	9220	20240718	0.00	13380	-31.09	20240110	9220	0.00	20240718	14810	-37.74	20231012	9220	0.00	20240718	0.32	N	290090	500	37 억	11832	N	N	N	N
82	20240717	161111	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9320	-210	5	-2.20	78492940	8430	364.62	9250	9450	9250	12380	6680	9530	9311.14	0.15	449	9743	9636	9583	9476	9423	9610	9450	37	2850	500	6670	10	1	7428268	692	23.13	0.94	12	0.11	403.00	9896.00	15080	20230711	-38.20	9250	20240717	0.76	13380	-30.34	20240110	9250	0.76	20240717	14810	-37.07	20231012	9250	0.76	20240717	0.32	N	290090	500	37 억	11383	N	N	N	N
83	20240717	151117	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9340	-190	5	-1.99	75154810	8072	349.13	9250	9450	9250	12380	6680	9530	9310.56	0.15	520	9743	9636	9583	9476	9423	9610	9450	37	2850	500	6670	10	1	7428268	694	23.18	0.94	12	0.11	403.00	9896.00	15080	20230711	-38.06	9250	20240717	0.97	13380	-30.19	20240110	9250	0.97	20240717	14810	-36.93	20231012	9250	0.97	20240717	0.32	N	290090	500	37 억	11383	N	N	N	N
84	20240717	141113	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9350	-180	5	-1.89	61963610	6661	288.11	9250	9450	9250	12380	6680	9530	9302.45	0.15	457	9743	9636	9583	9476	9423	9610	9450	37	2850	500	6670	10	1	7428268	695	23.20	0.94	12	0.09	403.00	9896.00	15080	20230711	-38.00	9250	20240717	1.08	13380	-30.12	20240110	9250	1.08	20240717	14810	-36.87	20231012	9250	1.08	20240717	0.32	N	290090	500	37 억	11383	N	N	N	N
85	20240717	131111	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9370	-160	5	-1.68	50842610	5471	236.63	9250	9450	9250	12380	6680	9530	9293.11	0.15	205	9743	9636	9583	9476	9423	9610	9450	37	2850	500	6670	10	1	7428268	696	23.25	0.95	12	0.07	403.00	9896.00	15080	20230711	-37.86	9250	20240717	1.30	13380	-29.97	20240110	9250	1.30	20240717	14810	-36.73	20231012	9250	1.30	20240717	0.32	N	290090	500	37 억	11383	N	N	N	N
86	20240717	121112	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9410	-120	5	-1.26	48628200	5235	226.43	9250	9450	9250	12380	6680	9530	9289.05	0.15	217	9743	9636	9583	9476	9423	9610	9450	37	2850	500	6670	10	1	7428268	699	23.35	0.95	12	0.07	403.00	9896.00	15080	20230711	-37.60	9250	20240717	1.73	13380	-29.67	20240110	9250	1.73	20240717	14810	-36.46	20231012	9250	1.73	20240717	0.32	N	290090	500	37 억	11383	N	N	N	N
87	20240717	111114	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9430	-100	5	-1.05	48581260	5230	226.21	9250	9450	9250	12380	6680	9530	9288.96	0.15	217	9743	9636	9583	9476	9423	9610	9450	37	2850	500	6670	10	1	7428268	700	23.40	0.95	12	0.07	403.00	9896.00	15080	20230711	-37.47	9250	20240717	1.95	13380	-29.52	20240110	9250	1.95	20240717	14810	-36.33	20231012	9250	1.95	20240717	0.32	N	290090	500	37 억	11383	N	N	N	N
88	20240717	101116	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9440	-90	5	-0.94	48214710	5191	224.52	9250	9450	9250	12380	6680	9530	9288.14	0.15	210	9743	9636	9583	9476	9423	9610	9450	37	2850	500	6670	10	1	7428268	701	23.42	0.95	12	0.07	403.00	9896.00	15080	20230711	-37.40	9250	20240717	2.05	13380	-29.45	20240110	9250	2.05	20240717	14810	-36.26	20231012	9250	2.05	20240717	0.32	N	290090	500	37 억	11383	N	N	N	N
89	20240717	090908	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9300	-230	5	-2.41	35915600	3876	167.65	9250	9370	9250	12380	6680	9530	9266.15	0.15	290	9743	9636	9583	9476	9423	9610	9450	37	2850	500	6670	10	1	7428268	691	23.08	0.94	12	0.05	403.00	9896.00	15080	20230711	-38.33	9250	20240717	0.54	13380	-30.49	20240110	9250	0.54	20240717	14810	-37.20	20231012	9250	0.54	20240717	0.32	N	290090	500	37 억	11383	N	N	N	N
90	20240716	161115	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9530	-110	5	-1.14	22308210	2312	138.28	9600	9690	9530	12530	6750	9640	9648.88	0.16	-159	10166	9902	9696	9432	9226	10035	9565	37	2890	500	6740	10	1	7428268	708	23.65	0.96	12	0.03	403.00	9896.00	15100	20230710	-36.89	9300	20240711	2.47	13380	-28.77	20240110	9300	2.47	20240711	14810	-35.65	20231012	9300	2.47	20240711	0.32	N	290090	500	37 억	11538	N	N	N	N
91	20240716	151127	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9640	0	3	0.00	20743920	2148	128.47	9600	9690	9530	12530	6750	9640	9657.32	0.16	-139	10166	9902	9696	9432	9226	10035	9565	37	2890	500	6740	10	1	7428268	716	23.92	0.97	12	0.03	403.00	9896.00	15100	20230710	-36.16	9300	20240711	3.66	13380	-27.95	20240110	9300	3.66	20240711	14810	-34.91	20231012	9300	3.66	20240711	0.32	N	290090	500	37 억	11538	N	N	N	N
92	20240716	141122	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9530	-110	5	-1.14	19212320	1989	118.96	9600	9690	9530	12530	6750	9640	9659.29	0.16	-89	10166	9902	9696	9432	9226	10035	9565	37	2890	500	6740	10	1	7428268	708	23.65	0.96	12	0.03	403.00	9896.00	15100	20230710	-36.89	9300	20240711	2.47	13380	-28.77	20240110	9300	2.47	20240711	14810	-35.65	20231012	9300	2.47	20240711	0.32	N	290090	500	37 억	11538	N	N	N	N
93	20240716	131122	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9670	30	2	0.31	17361240	1796	107.42	9600	9690	9600	12530	6750	9640	9666.61	0.16	-77	10166	9902	9696	9432	9226	10035	9565	37	2890	500	6740	10	1	7428268	718	24.00	0.98	12	0.02	403.00	9896.00	15100	20230710	-35.96	9300	20240711	3.98	13380	-27.73	20240110	9300	3.98	20240711	14810	-34.71	20231012	9300	3.98	20240711	0.32	N	290090	500	37 억	11538	N	N	N	N
94	20240716	121119	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9610	-30	5	-0.31	16207320	1676	100.24	9600	9690	9600	12530	6750	9640	9670.24	0.16	-67	10166	9902	9696	9432	9226	10035	9565	37	2890	500	6740	10	1	7428268	714	23.85	0.97	12	0.02	403.00	9896.00	15100	20230710	-36.36	9300	20240711	3.33	13380	-28.18	20240110	9300	3.33	20240711	14810	-35.11	20231012	9300	3.33	20240711	0.32	N	290090	500	37 억	11538	N	N	N	N
95	20240716	111121	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9610	-30	5	-0.31	15726830	1626	97.25	9600	9690	9600	12530	6750	9640	9672.10	0.16	-67	10166	9902	9696	9432	9226	10035	9565	37	2890	500	6740	10	1	7428268	714	23.85	0.97	12	0.02	403.00	9896.00	15100	20230710	-36.36	9300	20240711	3.33	13380	-28.18	20240110	9300	3.33	20240711	14810	-35.11	20231012	9300	3.33	20240711	0.32	N	290090	500	37 억	11538	N	N	N	N
96	20240716	101121	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9680	40	2	0.41	8322240	860	51.44	9600	9690	9600	12530	6750	9640	9677.02	0.16	-81	10166	9902	9696	9432	9226	10035	9565	37	2890	500	6740	10	1	7428268	719	24.02	0.98	12	0.01	403.00	9896.00	15100	20230710	-35.89	9300	20240711	4.09	13380	-27.65	20240110	9300	4.09	20240711	14810	-34.64	20231012	9300	4.09	20240711	0.32	N	290090	500	37 억	11538	N	N	N	N
97	20240716	091120	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9620	-20	5	-0.21	19220	2	0.12	9600	9620	9600	12530	6750	9640	9610.00	0.16	1	10166	9902	9696	9432	9226	10035	9565	37	2890	500	6740	10	1	7428268	715	23.87	0.97	12	0.00	403.00	9896.00	15100	20230710	-36.29	9300	20240711	3.44	13380	-28.10	20240110	9300	3.44	20240711	14810	-35.04	20231012	9300	3.44	20240711	0.32	N	290090	500	37 억	11538	N	N	N	N
98	20240715	161102	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9640	160	2	1.69	16053130	1672	22.09	9490	9960	9490	12320	6640	9480	9601.15	0.16	-12	10400	9940	9670	9210	8940	9805	9075	37	2840	500	6630	10	1	7428268	716	23.92	0.97	12	0.02	403.00	9896.00	15100	20230710	-36.16	9300	20240711	3.66	13380	-27.95	20240110	9300	3.66	20240711	14810	-34.91	20231012	9300	3.66	20240711	0.31	N	290090	500	37 억	11550	N	N	N	N
99	20240715	151110	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9630	150	2	1.58	14389000	1499	19.80	9490	9960	9490	12320	6640	9480	9599.07	0.16	6	10400	9940	9670	9210	8940	9805	9075	37	2840	500	6630	10	1	7428268	715	23.90	0.97	12	0.02	403.00	9896.00	15100	20230710	-36.23	9300	20240711	3.55	13380	-28.03	20240110	9300	3.55	20240711	14810	-34.98	20231012	9300	3.55	20240711	0.31	N	290090	500	37 억	11550	N	N	N	N
100	20240715	141108	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9640	160	2	1.69	13599140	1417	18.72	9490	9960	9490	12320	6640	9480	9597.13	0.16	6	10400	9940	9670	9210	8940	9805	9075	37	2840	500	6630	10	1	7428268	716	23.92	0.97	12	0.02	403.00	9896.00	15100	20230710	-36.16	9300	20240711	3.66	13380	-27.95	20240110	9300	3.66	20240711	14810	-34.91	20231012	9300	3.66	20240711	0.31	N	290090	500	37 억	11550	N	N	N	N
101	20240715	131110	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9590	110	2	1.16	11484190	1197	15.81	9490	9960	9490	12320	6640	9480	9594.14	0.16	6	10400	9940	9670	9210	8940	9805	9075	37	2840	500	6630	10	1	7428268	712	23.80	0.97	12	0.02	403.00	9896.00	15100	20230710	-36.49	9300	20240711	3.12	13380	-28.33	20240110	9300	3.12	20240711	14810	-35.25	20231012	9300	3.12	20240711	0.31	N	290090	500	37 억	11550	N	N	N	N
102	20240715	121109	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9650	170	2	1.79	9239830	963	12.72	9490	9960	9490	12320	6640	9480	9594.84	0.16	6	10400	9940	9670	9210	8940	9805	9075	37	2840	500	6630	10	1	7428268	717	23.95	0.98	12	0.01	403.00	9896.00	15100	20230710	-36.09	9300	20240711	3.76	13380	-27.88	20240110	9300	3.76	20240711	14810	-34.84	20231012	9300	3.76	20240711	0.31	N	290090	500	37 억	11550	N	N	N	N
103	20240715	111109	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9640	160	2	1.69	8911600	929	12.27	9490	9960	9490	12320	6640	9480	9592.68	0.16	-8	10400	9940	9670	9210	8940	9805	9075	37	2840	500	6630	10	1	7428268	716	23.92	0.97	12	0.01	403.00	9896.00	15100	20230710	-36.16	9300	20240711	3.66	13380	-27.95	20240110	9300	3.66	20240711	14810	-34.91	20231012	9300	3.66	20240711	0.31	N	290090	500	37 억	11550	N	N	N	N
104	20240715	101107	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9720	240	2	2.53	3964410	416	5.50	9490	9720	9490	12320	6640	9480	9529.83	0.16	-5	10400	9940	9670	9210	8940	9805	9075	37	2840	500	6630	10	1	7428268	722	24.12	0.98	12	0.01	403.00	9896.00	15100	20230710	-35.63	9300	20240711	4.52	13380	-27.35	20240110	9300	4.52	20240711	14810	-34.37	20231012	9300	4.52	20240711	0.31	N	290090	500	37 억	11550	N	N	N	N
105	20240715	091109	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9490	10	2	0.11	1964470	207	2.73	9490	9530	9490	12320	6640	9480	9490.19	0.16	0	10400	9940	9670	9210	8940	9805	9075	37	2840	500	6630	10	1	7428268	705	23.55	0.96	12	0.00	403.00	9896.00	15100	20230710	-37.15	9300	20240711	2.04	13380	-29.07	20240110	9300	2.04	20240711	14810	-35.92	20231012	9300	2.04	20240711	0.31	N	290090	500	37 억	11550	N	N	N	N
106	20240712	161100	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9480	160	2	1.72	72112800	7508	90.28	10130	10130	9400	12110	6530	9320	9604.79	0.16	27	9640	9480	9390	9230	9140	9435	9185	37	2790	500	6520	10	1	7428268	704	23.52	0.96	12	0.10	403.00	9896.00	15100	20230710	-37.22	9300	20240711	1.94	13380	-29.15	20240110	9300	1.94	20240711	15000	-36.80	20230713	9300	1.94	20240711	0.32	N	290090	500	37 억	11518	N	N	N	N
107	20240712	151107	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9480	160	2	1.72	70095180	7295	87.72	10130	10130	9400	12110	6530	9320	9608.66	0.16	55	9640	9480	9390	9230	9140	9435	9185	37	2790	500	6520	10	1	7428268	704	23.52	0.96	12	0.10	403.00	9896.00	15100	20230710	-37.22	9300	20240711	1.94	13380	-29.15	20240110	9300	1.94	20240711	15000	-36.80	20230713	9300	1.94	20240711	0.32	N	290090	500	37 억	11518	N	N	N	N
108	20240712	141110	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9550	230	2	2.47	64958220	6753	81.20	10130	10130	9400	12110	6530	9320	9619.16	0.16	-51	9640	9480	9390	9230	9140	9435	9185	37	2790	500	6520	10	1	7428268	709	23.70	0.97	12	0.09	403.00	9896.00	15100	20230710	-36.75	9300	20240711	2.69	13380	-28.62	20240110	9300	2.69	20240711	15000	-36.33	20230713	9300	2.69	20240711	0.32	N	290090	500	37 억	11518	N	N	N	N
109	20240712	131104	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9600	280	2	3.00	63955320	6648	79.94	10130	10130	9400	12110	6530	9320	9620.23	0.16	-51	9640	9480	9390	9230	9140	9435	9185	37	2790	500	6520	10	1	7428268	713	23.82	0.97	12	0.09	403.00	9896.00	15100	20230710	-36.42	9300	20240711	3.23	13380	-28.25	20240110	9300	3.23	20240711	15000	-36.00	20230713	9300	3.23	20240711	0.32	N	290090	500	37 억	11518	N	N	N	N
110	20240712	121105	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9640	320	2	3.43	52190660	5412	65.08	10130	10130	9400	12110	6530	9320	9643.51	0.16	-75	9640	9480	9390	9230	9140	9435	9185	37	2790	500	6520	10	1	7428268	716	23.92	0.97	12	0.07	403.00	9896.00	15100	20230710	-36.16	9300	20240711	3.66	13380	-27.95	20240110	9300	3.66	20240711	15000	-35.73	20230713	9300	3.66	20240711	0.32	N	290090	500	37 억	11518	N	N	N	N
111	20240712	111102	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9730	410	2	4.40	46573060	4827	58.04	10130	10130	9400	12110	6530	9320	9648.45	0.16	-100	9640	9480	9390	9230	9140	9435	9185	37	2790	500	6520	10	1	7428268	723	24.14	0.98	12	0.06	403.00	9896.00	15100	20230710	-35.56	9300	20240711	4.62	13380	-27.28	20240110	9300	4.62	20240711	15000	-35.13	20230713	9300	4.62	20240711	0.32	N	290090	500	37 억	11518	N	N	N	N
112	20240712	101103	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9790	470	2	5.04	41250580	4280	51.47	10130	10130	9400	12110	6530	9320	9637.99	0.16	-60	9640	9480	9390	9230	9140	9435	9185	37	2790	500	6520	10	1	7428268	727	24.29	0.99	12	0.06	403.00	9896.00	15100	20230710	-35.17	9300	20240711	5.27	13380	-26.83	20240110	9300	5.27	20240711	15000	-34.73	20230713	9300	5.27	20240711	0.32	N	290090	500	37 억	11518	N	N	N	N
113	20240712	091100	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9460	140	2	1.50	16810290	1729	20.79	10130	10130	9440	12110	6530	9320	9722.55	0.16	55	9640	9480	9390	9230	9140	9435	9185	37	2790	500	6520	10	1	7428268	703	23.47	0.96	12	0.02	403.00	9896.00	15100	20230710	-37.35	9300	20240711	1.72	13380	-29.30	20240110	9300	1.72	20240711	15000	-36.93	20230713	9300	1.72	20240711	0.32	N	290090	500	37 억	11518	N	N	N	N
114	20240711	161056	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9320	-210	5	-2.20	77913620	8316	475.74	9550	9550	9300	12380	6680	9530	9369.12	0.15	214	9890	9710	9610	9430	9330	9660	9380	37	2850	500	6670	10	1	7428268	692	23.13	0.94	12	0.11	403.00	9896.00	15220	20230705	-38.76	9300	20240711	0.22	13380	-30.34	20240110	9300	0.22	20240711	15080	-38.20	20230711	9300	0.22	20240711	0.32	N	290090	500	37 억	11304	N	N	N	N
115	20240711	151102	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9360	-170	5	-1.78	66683450	7112	406.86	9550	9550	9300	12380	6680	9530	9376.19	0.15	258	9890	9710	9610	9430	9330	9660	9380	37	2850	500	6670	10	1	7428268	695	23.23	0.95	12	0.10	403.00	9896.00	15220	20230705	-38.50	9300	20240711	0.65	13380	-30.04	20240110	9300	0.65	20240711	15080	-37.93	20230711	9300	0.65	20240711	0.32	N	290090	500	37 억	11304	N	N	N	N
116	20240711	141103	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9400	-130	5	-1.36	57668670	6149	351.77	9550	9550	9300	12380	6680	9530	9378.54	0.15	406	9890	9710	9610	9430	9330	9660	9380	37	2850	500	6670	10	1	7428268	698	23.33	0.95	12	0.08	403.00	9896.00	15220	20230705	-38.24	9300	20240711	1.08	13380	-29.75	20240110	9300	1.08	20240711	15080	-37.67	20230711	9300	1.08	20240711	0.32	N	290090	500	37 억	11304	N	N	N	N
117	20240711	131101	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9390	-140	5	-1.47	55779920	5948	340.27	9550	9550	9300	12380	6680	9530	9377.93	0.15	406	9890	9710	9610	9430	9330	9660	9380	37	2850	500	6670	10	1	7428268	698	23.30	0.95	12	0.08	403.00	9896.00	15220	20230705	-38.30	9300	20240711	0.97	13380	-29.82	20240110	9300	0.97	20240711	15080	-37.73	20230711	9300	0.97	20240711	0.32	N	290090	500	37 억	11304	N	N	N	N
118	20240711	121100	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9370	-160	5	-1.68	55573340	5926	339.02	9550	9550	9300	12380	6680	9530	9377.88	0.15	406	9890	9710	9610	9430	9330	9660	9380	37	2850	500	6670	10	1	7428268	696	23.25	0.95	12	0.08	403.00	9896.00	15220	20230705	-38.44	9300	20240711	0.75	13380	-29.97	20240110	9300	0.75	20240711	15080	-37.86	20230711	9300	0.75	20240711	0.32	N	290090	500	37 억	11304	N	N	N	N
119	20240711	111056	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9380	-150	5	-1.57	54194320	5779	330.61	9550	9550	9300	12380	6680	9530	9377.80	0.15	407	9890	9710	9610	9430	9330	9660	9380	37	2850	500	6670	10	1	7428268	697	23.28	0.95	12	0.08	403.00	9896.00	15220	20230705	-38.37	9300	20240711	0.86	13380	-29.90	20240110	9300	0.86	20240711	15080	-37.80	20230711	9300	0.86	20240711	0.32	N	290090	500	37 억	11304	N	N	N	N
120	20240711	101059	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9480	-50	5	-0.52	14111250	1491	85.30	9550	9550	9350	12380	6680	9530	9464.29	0.15	18	9890	9710	9610	9430	9330	9660	9380	37	2850	500	6670	10	1	7428268	704	23.52	0.96	12	0.02	403.00	9896.00	15220	20230705	-37.71	9350	20240711	1.39	13380	-29.15	20240110	9350	1.39	20240711	15080	-37.14	20230711	9350	1.39	20240711	0.32	N	290090	500	37 억	11304	N	N	N	N
121	20240711	091056	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9530	0	3	0.00	419670	44	2.52	9550	9550	9530	12380	6680	9530	9537.95	0.15	11	9890	9710	9610	9430	9330	9660	9380	37	2850	500	6670	10	1	7428268	708	23.65	0.96	12	0.00	403.00	9896.00	15220	20230705	-37.39	9380	20240705	1.60	13380	-28.77	20240110	9380	1.60	20240705	15080	-36.80	20230711	9380	1.60	20240705	0.32	N	290090	500	37 억	11304	N	N	N	N
122	20240710	161051	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9530	-160	5	-1.65	16579090	1722	52.61	9700	9790	9510	12590	6790	9690	9628.04	0.15	-94	9836	9762	9656	9582	9476	9710	9530	37	2900	500	6780	10	1	7428268	708	23.65	0.96	12	0.02	403.00	9896.00	15220	20230705	-37.39	9380	20240705	1.60	13380	-28.77	20240110	9380	1.60	20240705	15100	-36.89	20230710	9380	1.60	20240705	0.32	N	290090	500	37 억	11398	N	N	N	N
123	20240710	151056	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9570	-120	5	-1.24	10506300	1085	33.15	9700	9790	9550	12590	6790	9690	9683.23	0.15	-37	9836	9762	9656	9582	9476	9710	9530	37	2900	500	6780	10	1	7428268	711	23.75	0.97	12	0.01	403.00	9896.00	15220	20230705	-37.12	9380	20240705	2.03	13380	-28.48	20240110	9380	2.03	20240705	15100	-36.62	20230710	9380	2.03	20240705	0.32	N	290090	500	37 억	11398	N	N	N	N
124	20240710	141056	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9700	10	2	0.10	7894740	813	24.84	9700	9790	9640	12590	6790	9690	9710.63	0.15	-37	9836	9762	9656	9582	9476	9710	9530	37	2900	500	6780	10	1	7428268	721	24.07	0.98	12	0.01	403.00	9896.00	15220	20230705	-36.27	9380	20240705	3.41	13380	-27.50	20240110	9380	3.41	20240705	15100	-35.76	20230710	9380	3.41	20240705	0.32	N	290090	500	37 억	11398	N	N	N	N
125	20240710	131055	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9650	-40	5	-0.41	5827690	599	18.30	9700	9790	9640	12590	6790	9690	9729.03	0.15	-33	9836	9762	9656	9582	9476	9710	9530	37	2900	500	6780	10	1	7428268	717	23.95	0.98	12	0.01	403.00	9896.00	15220	20230705	-36.60	9380	20240705	2.88	13380	-27.88	20240110	9380	2.88	20240705	15100	-36.09	20230710	9380	2.88	20240705	0.32	N	290090	500	37 억	11398	N	N	N	N
126	20240710	121053	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9650	-40	5	-0.41	4860190	499	15.25	9700	9790	9640	12590	6790	9690	9739.86	0.15	-82	9836	9762	9656	9582	9476	9710	9530	37	2900	500	6780	10	1	7428268	717	23.95	0.98	12	0.01	403.00	9896.00	15220	20230705	-36.60	9380	20240705	2.88	13380	-27.88	20240110	9380	2.88	20240705	15100	-36.09	20230710	9380	2.88	20240705	0.32	N	290090	500	37 억	11398	N	N	N	N
127	20240710	111055	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9780	90	2	0.93	3583310	367	11.21	9700	9790	9690	12590	6790	9690	9763.79	0.15	-82	9836	9762	9656	9582	9476	9710	9530	37	2900	500	6780	10	1	7428268	726	24.27	0.99	12	0.00	403.00	9896.00	15220	20230705	-35.74	9380	20240705	4.26	13380	-26.91	20240110	9380	4.26	20240705	15100	-35.23	20230710	9380	4.26	20240705	0.32	N	290090	500	37 억	11398	N	N	N	N
128	20240710	101050	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9780	90	2	0.93	2391160	245	7.49	9700	9790	9690	12590	6790	9690	9759.84	0.15	-74	9836	9762	9656	9582	9476	9710	9530	37	2900	500	6780	10	1	7428268	726	24.27	0.99	12	0.00	403.00	9896.00	15220	20230705	-35.74	9380	20240705	4.26	13380	-26.91	20240110	9380	4.26	20240705	15100	-35.23	20230710	9380	4.26	20240705	0.32	N	290090	500	37 억	11398	N	N	N	N
129	20240710	091056	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9770	80	2	0.83	661080	68	2.08	9700	9790	9690	12590	6790	9690	9721.76	0.15	-7	9836	9762	9656	9582	9476	9710	9530	37	2900	500	6780	10	1	7428268	726	24.24	0.99	12	0.00	403.00	9896.00	15220	20230705	-35.81	9380	20240705	4.16	13380	-26.98	20240110	9380	4.16	20240705	15100	-35.30	20230710	9380	4.16	20240705	0.32	N	290090	500	37 억	11398	N	N	N	N
130	20240709	161048	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9690	40	2	0.41	31541170	3270	311.73	9700	9730	9550	12540	6760	9650	9645.62	0.15	44	9803	9726	9663	9586	9523	9765	9625	37	2890	500	6750	10	1	7428268	720	24.04	0.98	12	0.04	403.00	9896.00	15220	20230705	-36.33	9380	20240705	3.30	13380	-27.58	20240110	9380	3.30	20240705	15100	-35.83	20230710	9380	3.30	20240705	0.31	N	290090	500	37 억	11354	N	N	N	N
131	20240709	151055	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9660	10	2	0.10	31076080	3222	307.15	9700	9730	9550	12540	6760	9650	9644.97	0.15	74	9803	9726	9663	9586	9523	9765	9625	37	2890	500	6750	10	1	7428268	718	23.97	0.98	12	0.04	403.00	9896.00	15220	20230705	-36.53	9380	20240705	2.99	13380	-27.80	20240110	9380	2.99	20240705	15100	-36.03	20230710	9380	2.99	20240705	0.31	N	290090	500	37 억	11354	N	N	N	N
132	20240709	141054	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9610	-40	5	-0.41	30594420	3172	302.38	9700	9730	9550	12540	6760	9650	9645.15	0.15	121	9803	9726	9663	9586	9523	9765	9625	37	2890	500	6750	10	1	7428268	714	23.85	0.97	12	0.04	403.00	9896.00	15220	20230705	-36.86	9380	20240705	2.45	13380	-28.18	20240110	9380	2.45	20240705	15100	-36.36	20230710	9380	2.45	20240705	0.31	N	290090	500	37 억	11354	N	N	N	N
133	20240709	131057	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9580	-70	5	-0.73	25696940	2661	253.67	9700	9730	9550	12540	6760	9650	9656.87	0.15	125	9803	9726	9663	9586	9523	9765	9625	37	2890	500	6750	10	1	7428268	712	23.77	0.97	12	0.04	403.00	9896.00	15220	20230705	-37.06	9380	20240705	2.13	13380	-28.40	20240110	9380	2.13	20240705	15100	-36.56	20230710	9380	2.13	20240705	0.31	N	290090	500	37 억	11354	N	N	N	N
134	20240709	121059	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9710	60	2	0.62	6915860	715	68.16	9700	9730	9550	12540	6760	9650	9672.53	0.15	39	9803	9726	9663	9586	9523	9765	9625	37	2890	500	6750	10	1	7428268	721	24.09	0.98	12	0.01	403.00	9896.00	15220	20230705	-36.20	9380	20240705	3.52	13380	-27.43	20240110	9380	3.52	20240705	15100	-35.70	20230710	9380	3.52	20240705	0.31	N	290090	500	37 억	11354	N	N	N	N
135	20240709	111059	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9690	40	2	0.41	4317330	447	42.61	9700	9730	9550	12540	6760	9650	9658.46	0.15	93	9803	9726	9663	9586	9523	9765	9625	37	2890	500	6750	10	1	7428268	720	24.04	0.98	12	0.01	403.00	9896.00	15220	20230705	-36.33	9380	20240705	3.30	13380	-27.58	20240110	9380	3.30	20240705	15100	-35.83	20230710	9380	3.30	20240705	0.31	N	290090	500	37 억	11354	N	N	N	N
136	20240709	101055	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9730	80	2	0.83	2299570	238	22.69	9700	9730	9550	12540	6760	9650	9662.06	0.15	50	9803	9726	9663	9586	9523	9765	9625	37	2890	500	6750	10	1	7428268	723	24.14	0.98	12	0.00	403.00	9896.00	15220	20230705	-36.07	9380	20240705	3.73	13380	-27.28	20240110	9380	3.73	20240705	15100	-35.56	20230710	9380	3.73	20240705	0.31	N	290090	500	37 억	11354	N	N	N	N
137	20240709	091052	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9700	50	2	0.52	164750	17	1.62	9700	9700	9670	12540	6760	9650	9691.18	0.15	14	9803	9726	9663	9586	9523	9765	9625	37	2890	500	6750	10	1	7428268	721	24.07	0.98	12	0.00	403.00	9896.00	15220	20230705	-36.27	9380	20240705	3.41	13380	-27.50	20240110	9380	3.41	20240705	15100	-35.76	20230710	9380	3.41	20240705	0.31	N	290090	500	37 억	11354	N	N	N	N
138	20240708	161045	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9650	-50	5	-0.52	10186160	1049	21.43	9600	9740	9600	12610	6790	9700	9710.35	0.15	-3	9993	9846	9613	9466	9233	9920	9540	37	2910	500	6790	10	1	7428268	717	23.95	0.98	12	0.01	403.00	9896.00	15220	20230705	-36.60	9380	20240705	2.88	13380	-27.88	20240110	9380	2.88	20240705	15100	-36.09	20230710	9380	2.88	20240705	0.30	N	290090	500	37 억	11357	N	N	N	N
139	20240708	151047	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9730	30	2	0.31	9031930	930	19.00	9600	9740	9600	12610	6790	9700	9711.75	0.15	1	9993	9846	9613	9466	9233	9920	9540	37	2910	500	6790	10	1	7428268	723	24.14	0.98	12	0.01	403.00	9896.00	15220	20230705	-36.07	9380	20240705	3.73	13380	-27.28	20240110	9380	3.73	20240705	15100	-35.56	20230710	9380	3.73	20240705	0.30	N	290090	500	37 억	11357	N	N	N	N
140	20240708	141050	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9710	10	2	0.10	5133350	529	10.81	9600	9740	9600	12610	6790	9700	9703.88	0.15	1	9993	9846	9613	9466	9233	9920	9540	37	2910	500	6790	10	1	7428268	721	24.09	0.98	12	0.01	403.00	9896.00	15220	20230705	-36.20	9380	20240705	3.52	13380	-27.43	20240110	9380	3.52	20240705	15100	-35.70	20230710	9380	3.52	20240705	0.30	N	290090	500	37 억	11357	N	N	N	N
141	20240708	131045	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9710	10	2	0.10	4512150	465	9.50	9600	9740	9600	12610	6790	9700	9703.55	0.15	1	9993	9846	9613	9466	9233	9920	9540	37	2910	500	6790	10	1	7428268	721	24.09	0.98	12	0.01	403.00	9896.00	15220	20230705	-36.20	9380	20240705	3.52	13380	-27.43	20240110	9380	3.52	20240705	15100	-35.70	20230710	9380	3.52	20240705	0.30	N	290090	500	37 억	11357	N	N	N	N
142	20240708	121047	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9720	20	2	0.21	4347060	448	9.15	9600	9740	9600	12610	6790	9700	9703.26	0.15	1	9993	9846	9613	9466	9233	9920	9540	37	2910	500	6790	10	1	7428268	722	24.12	0.98	12	0.01	403.00	9896.00	15220	20230705	-36.14	9380	20240705	3.62	13380	-27.35	20240110	9380	3.62	20240705	15100	-35.63	20230710	9380	3.62	20240705	0.30	N	290090	500	37 억	11357	N	N	N	N
143	20240708	111044	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9710	10	2	0.10	4327610	446	9.11	9600	9740	9600	12610	6790	9700	9703.16	0.15	1	9993	9846	9613	9466	9233	9920	9540	37	2910	500	6790	10	1	7428268	721	24.09	0.98	12	0.01	403.00	9896.00	15220	20230705	-36.20	9380	20240705	3.52	13380	-27.43	20240110	9380	3.52	20240705	15100	-35.70	20230710	9380	3.52	20240705	0.30	N	290090	500	37 억	11357	N	N	N	N
144	20240708	101045	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9720	20	2	0.21	1254000	130	2.66	9600	9740	9600	12610	6790	9700	9646.15	0.15	1	9993	9846	9613	9466	9233	9920	9540	37	2910	500	6790	10	1	7428268	722	24.12	0.98	12	0.00	403.00	9896.00	15220	20230705	-36.14	9380	20240705	3.62	13380	-27.35	20240110	9380	3.62	20240705	15100	-35.63	20230710	9380	3.62	20240705	0.30	N	290090	500	37 억	11357	N	N	N	N
145	20240708	091044	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9600	-100	5	-1.03	739200	77	1.57	9600	9600	9600	12610	6790	9700	9600.00	0.15	1	9993	9846	9613	9466	9233	9920	9540	37	2910	500	6790	10	1	7428268	713	23.82	0.97	12	0.00	403.00	9896.00	15220	20230705	-36.93	9380	20240705	2.35	13380	-28.25	20240110	9380	2.35	20240705	15100	-36.42	20230710	9380	2.35	20240705	0.30	N	290090	500	37 억	11357	N	N	N	N
146	20240705	161040	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9700	220	2	2.32	46945040	4895	99.45	9530	9760	9380	12320	6640	9480	9590.41	0.15	-110	9653	9566	9523	9436	9393	9545	9415	37	2840	500	6630	10	1	7428268	721	24.07	0.98	12	0.07	403.00	9896.00	15220	20230705	-36.27	9380	20240705	3.41	13380	-27.50	20240110	9380	3.41	20240705	15220	-36.27	20230705	9380	3.41	20240705	0.29	N	290090	500	37 억	11468	N	N	N	N
147	20240705	151043	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9700	220	2	2.32	32079090	3336	67.78	9530	9760	9380	12320	6640	9480	9616.03	0.15	-118	9653	9566	9523	9436	9393	9545	9415	37	2840	500	6630	10	1	7428268	721	24.07	0.98	12	0.04	403.00	9896.00	15220	20230705	-36.27	9380	20240705	3.41	13380	-27.50	20240110	9380	3.41	20240705	15220	-36.27	20230705	9380	3.41	20240705	0.29	N	290090	500	37 억	11468	N	N	N	N
148	20240705	141045	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9710	230	2	2.43	30713290	3195	64.91	9530	9760	9380	12320	6640	9480	9612.92	0.15	-127	9653	9566	9523	9436	9393	9545	9415	37	2840	500	6630	10	1	7428268	721	24.09	0.98	12	0.04	403.00	9896.00	15220	20230705	-36.20	9380	20240705	3.52	13380	-27.43	20240110	9380	3.52	20240705	15220	-36.20	20230705	9380	3.52	20240705	0.29	N	290090	500	37 억	11468	N	N	N	N
149	20240705	131042	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9740	260	2	2.74	28149650	2931	59.55	9530	9760	9380	12320	6640	9480	9604.11	0.15	-111	9653	9566	9523	9436	9393	9545	9415	37	2840	500	6630	10	1	7428268	724	24.17	0.98	12	0.04	403.00	9896.00	15220	20230705	-36.01	9380	20240705	3.84	13380	-27.20	20240110	9380	3.84	20240705	15220	-36.01	20230705	9380	3.84	20240705	0.29	N	290090	500	37 억	11468	N	N	N	N
150	20240705	121043	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9750	270	2	2.85	20070050	2101	42.69	9530	9760	9380	12320	6640	9480	9552.62	0.15	-45	9653	9566	9523	9436	9393	9545	9415	37	2840	500	6630	10	1	7428268	724	24.19	0.99	12	0.03	403.00	9896.00	15220	20230705	-35.94	9380	20240705	3.94	13380	-27.13	20240110	9380	3.94	20240705	15220	-35.94	20230705	9380	3.94	20240705	0.29	N	290090	500	37 억	11468	N	N	N	N
151	20240705	111039	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9580	100	2	1.05	10812980	1142	23.20	9530	9580	9380	12320	6640	9480	9468.46	0.15	33	9653	9566	9523	9436	9393	9545	9415	37	2840	500	6630	10	1	7428268	712	23.77	0.97	12	0.02	403.00	9896.00	15220	20230705	-37.06	9380	20240705	2.13	13380	-28.40	20240110	9380	2.13	20240705	15220	-37.06	20230705	9380	2.13	20240705	0.29	N	290090	500	37 억	11468	N	N	N	N
152	20240705	101040	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9470	-10	5	-0.11	8060950	853	17.33	9530	9530	9380	12320	6640	9480	9450.12	0.15	91	9653	9566	9523	9436	9393	9545	9415	37	2840	500	6630	10	1	7428268	703	23.50	0.96	12	0.01	403.00	9896.00	15220	20230705	-37.78	9380	20240705	0.96	13380	-29.22	20240110	9380	0.96	20240705	15220	-37.78	20230705	9380	0.96	20240705	0.29	N	290090	500	37 억	11468	N	N	N	N
153	20240705	091042	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9520	40	2	0.42	57130	6	0.12	9530	9530	9520	12320	6640	9480	9521.67	0.15	0	9653	9566	9523	9436	9393	9545	9415	37	2840	500	6630	10	1	7428268	707	23.62	0.96	12	0.00	403.00	9896.00	15220	20230705	-37.45	9480	20240704	0.42	13380	-28.85	20240110	9480	0.42	20240704	15220	-37.45	20230705	9480	0.42	20240704	0.29	N	290090	500	37 억	11468	N	N	N	N
154	20240704	161035	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9480	-160	5	-1.66	46880560	4918	124.51	9610	9610	9480	12530	6750	9640	9532.44	0.16	-110	10060	9850	9720	9510	9380	9785	9445	37	2890	500	6740	10	1	7428268	704	23.52	0.96	12	0.07	403.00	9896.00	15220	20230705	-37.71	9480	20240704	0.00	13380	-29.15	20240110	9480	0.00	20240704	15220	-37.71	20230705	9480	0.00	20240704	0.29	N	290090	500	37 억	11572	N	N	N	N
155	20240704	151040	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9580	-60	5	-0.62	46064620	4832	122.33	9610	9610	9480	12530	6750	9640	9533.24	0.16	-63	10060	9850	9720	9510	9380	9785	9445	37	2890	500	6740	10	1	7428268	712	23.77	0.97	12	0.07	403.00	9896.00	15220	20230705	-37.06	9480	20240704	1.05	13380	-28.40	20240110	9480	1.05	20240704	15220	-37.06	20230705	9480	1.05	20240704	0.29	N	290090	500	37 억	11572	N	N	N	N
156	20240704	141039	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9490	-150	5	-1.56	42655800	4475	113.29	9610	9610	9480	12530	6750	9640	9532.02	0.16	-3	10060	9850	9720	9510	9380	9785	9445	37	2890	500	6740	10	1	7428268	705	23.55	0.96	12	0.06	403.00	9896.00	15220	20230705	-37.65	9480	20240704	0.11	13380	-29.07	20240110	9480	0.11	20240704	15220	-37.65	20230705	9480	0.11	20240704	0.29	N	290090	500	37 억	11572	N	N	N	N
157	20240704	131039	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9490	-150	5	-1.56	42123320	4419	111.87	9610	9610	9480	12530	6750	9640	9532.32	0.16	11	10060	9850	9720	9510	9380	9785	9445	37	2890	500	6740	10	1	7428268	705	23.55	0.96	12	0.06	403.00	9896.00	15220	20230705	-37.65	9480	20240704	0.11	13380	-29.07	20240110	9480	0.11	20240704	15220	-37.65	20230705	9480	0.11	20240704	0.29	N	290090	500	37 억	11572	N	N	N	N
158	20240704	121039	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9520	-120	5	-1.24	27761960	2909	73.65	9610	9610	9510	12530	6750	9640	9543.47	0.16	41	10060	9850	9720	9510	9380	9785	9445	37	2890	500	6740	10	1	7428268	707	23.62	0.96	12	0.04	403.00	9896.00	15220	20230705	-37.45	9510	20240704	0.11	13380	-28.85	20240110	9510	0.11	20240704	15220	-37.45	20230705	9510	0.11	20240704	0.29	N	290090	500	37 억	11572	N	N	N	N
159	20240704	111037	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9520	-120	5	-1.24	24162530	2531	64.08	9610	9610	9510	12530	6750	9640	9546.63	0.16	42	10060	9850	9720	9510	9380	9785	9445	37	2890	500	6740	10	1	7428268	707	23.62	0.96	12	0.03	403.00	9896.00	15220	20230705	-37.45	9510	20240704	0.11	13380	-28.85	20240110	9510	0.11	20240704	15220	-37.45	20230705	9510	0.11	20240704	0.29	N	290090	500	37 억	11572	N	N	N	N
160	20240704	101037	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9550	-90	5	-0.93	17571740	1839	46.56	9610	9610	9510	12530	6750	9640	9555.05	0.16	42	10060	9850	9720	9510	9380	9785	9445	37	2890	500	6740	10	1	7428268	709	23.70	0.97	12	0.02	403.00	9896.00	15220	20230705	-37.25	9510	20240704	0.42	13380	-28.62	20240110	9510	0.42	20240704	15220	-37.25	20230705	9510	0.42	20240704	0.29	N	290090	500	37 억	11572	N	N	N	N
161	20240704	091039	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9570	-70	5	-0.73	6834440	713	18.05	9610	9610	9570	12530	6750	9640	9585.47	0.16	-19	10060	9850	9720	9510	9380	9785	9445	37	2890	500	6740	10	1	7428268	711	23.75	0.97	12	0.01	403.00	9896.00	15220	20230705	-37.12	9570	20240704	0.00	13380	-28.48	20240110	9570	0.00	20240704	15220	-37.12	20230705	9570	0.00	20240704	0.29	N	290090	500	37 억	11572	N	N	N	N
162	20240703	161033	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9640	-240	5	-2.43	38037500	3950	181.78	9930	9930	9590	12840	6920	9880	9629.75	0.16	-227	10093	9986	9863	9756	9633	9925	9695	37	2960	500	6910	10	1	7428268	716	23.92	0.97	12	0.05	403.00	9896.00	15220	20230705	-36.66	9590	20240703	0.52	13380	-27.95	20240110	9590	0.52	20240703	15220	-36.66	20230705	9590	0.52	20240703	0.29	N	290090	500	37 억	11799	N	N	N	N
163	20240703	151037	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9650	-230	5	-2.33	37169540	3860	177.63	9930	9930	9590	12840	6920	9880	9629.41	0.16	-184	10093	9986	9863	9756	9633	9925	9695	37	2960	500	6910	10	1	7428268	717	23.95	0.98	12	0.05	403.00	9896.00	15220	20230705	-36.60	9590	20240703	0.63	13380	-27.88	20240110	9590	0.63	20240703	15220	-36.60	20230705	9590	0.63	20240703	0.29	N	290090	500	37 억	11799	N	N	N	N
164	20240703	141037	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9650	-230	5	-2.33	36048680	3744	172.30	9930	9930	9590	12840	6920	9880	9628.39	0.16	-155	10093	9986	9863	9756	9633	9925	9695	37	2960	500	6910	10	1	7428268	717	23.95	0.98	12	0.05	403.00	9896.00	15220	20230705	-36.60	9590	20240703	0.63	13380	-27.88	20240110	9590	0.63	20240703	15220	-36.60	20230705	9590	0.63	20240703	0.29	N	290090	500	37 억	11799	N	N	N	N
165	20240703	131035	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9610	-270	5	-2.73	28869560	2998	137.97	9930	9930	9590	12840	6920	9880	9629.61	0.16	-95	10093	9986	9863	9756	9633	9925	9695	37	2960	500	6910	10	1	7428268	714	23.85	0.97	12	0.04	403.00	9896.00	15220	20230705	-36.86	9590	20240703	0.21	13380	-28.18	20240110	9590	0.21	20240703	15220	-36.86	20230705	9590	0.21	20240703	0.29	N	290090	500	37 억	11799	N	N	N	N
166	20240703	121034	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9620	-260	5	-2.63	23924750	2484	114.31	9930	9930	9590	12840	6920	9880	9631.54	0.16	-90	10093	9986	9863	9756	9633	9925	9695	37	2960	500	6910	10	1	7428268	715	23.87	0.97	12	0.03	403.00	9896.00	15220	20230705	-36.79	9590	20240703	0.31	13380	-28.10	20240110	9590	0.31	20240703	15220	-36.79	20230705	9590	0.31	20240703	0.29	N	290090	500	37 억	11799	N	N	N	N
167	20240703	111037	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9610	-270	5	-2.73	14673800	1522	70.04	9930	9930	9590	12840	6920	9880	9641.13	0.16	-47	10093	9986	9863	9756	9633	9925	9695	37	2960	500	6910	10	1	7428268	714	23.85	0.97	12	0.02	403.00	9896.00	15220	20230705	-36.86	9590	20240703	0.21	13380	-28.18	20240110	9590	0.21	20240703	15220	-36.86	20230705	9590	0.21	20240703	0.29	N	290090	500	37 억	11799	N	N	N	N
168	20240703	101038	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9780	-100	5	-1.01	2079920	214	9.85	9930	9930	9680	12840	6920	9880	9719.25	0.16	-4	10093	9986	9863	9756	9633	9925	9695	37	2960	500	6910	10	1	7428268	726	24.27	0.99	12	0.00	403.00	9896.00	15220	20230705	-35.74	9620	20240628	1.66	13380	-26.91	20240110	9620	1.66	20240628	15220	-35.74	20230705	9620	1.66	20240628	0.29	N	290090	500	37 억	11799	N	N	N	N
169	20240703	091034	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9680	-200	5	-2.02	272550	28	1.29	9930	9930	9680	12840	6920	9880	9733.93	0.16	-3	10093	9986	9863	9756	9633	9925	9695	37	2960	500	6910	10	1	7428268	719	24.02	0.98	12	0.00	403.00	9896.00	15220	20230705	-36.40	9620	20240628	0.62	13380	-27.65	20240110	9620	0.62	20240628	15220	-36.40	20230705	9620	0.62	20240628	0.29	N	290090	500	37 억	11799	N	N	N	N
170	20240702	161031	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9880	-120	5	-1.20	21255620	2173	171.64	9960	9970	9740	13000	7000	10000	9781.69	0.16	-161	10026	10012	9986	9972	9946	10020	9980	37	3000	500	7000	10	1	7428268	734	24.52	1.00	12	0.03	403.00	9896.00	15220	20230705	-35.09	9620	20240628	2.70	13380	-26.16	20240110	9620	2.70	20240628	15220	-35.09	20230705	9620	2.70	20240628	0.29	N	290090	500	37 억	11960	N	N	N	N
171	20240702	151033	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9880	-120	5	-1.20	20584550	2105	166.27	9960	9970	9740	13000	7000	10000	9778.88	0.16	-106	10026	10012	9986	9972	9946	10020	9980	37	3000	500	7000	10	1	7428268	734	24.52	1.00	12	0.03	403.00	9896.00	15220	20230705	-35.09	9620	20240628	2.70	13380	-26.16	20240110	9620	2.70	20240628	15220	-35.09	20230705	9620	2.70	20240628	0.29	N	290090	500	37 억	11960	N	N	N	N
172	20240702	141034	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9780	-220	5	-2.20	19555510	2000	157.98	9960	9970	9740	13000	7000	10000	9777.75	0.16	-86	10026	10012	9986	9972	9946	10020	9980	37	3000	500	7000	10	1	7428268	726	24.27	0.99	12	0.03	403.00	9896.00	15220	20230705	-35.74	9620	20240628	1.66	13380	-26.91	20240110	9620	1.66	20240628	15220	-35.74	20230705	9620	1.66	20240628	0.29	N	290090	500	37 억	11960	N	N	N	N
173	20240702	131033	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9750	-250	5	-2.50	17609250	1801	142.26	9960	9970	9740	13000	7000	10000	9777.48	0.16	-63	10026	10012	9986	9972	9946	10020	9980	37	3000	500	7000	10	1	7428268	724	24.19	0.99	12	0.02	403.00	9896.00	15220	20230705	-35.94	9620	20240628	1.35	13380	-27.13	20240110	9620	1.35	20240628	15220	-35.94	20230705	9620	1.35	20240628	0.29	N	290090	500	37 억	11960	N	N	N	N
174	20240702	121034	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9750	-250	5	-2.50	13563000	1386	109.48	9960	9970	9740	13000	7000	10000	9785.71	0.16	-104	10026	10012	9986	9972	9946	10020	9980	37	3000	500	7000	10	1	7428268	724	24.19	0.99	12	0.02	403.00	9896.00	15220	20230705	-35.94	9620	20240628	1.35	13380	-27.13	20240110	9620	1.35	20240628	15220	-35.94	20230705	9620	1.35	20240628	0.29	N	290090	500	37 억	11960	N	N	N	N
175	20240702	111033	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9900	-100	5	-1.00	2609080	263	20.77	9960	9970	9760	13000	7000	10000	9920.46	0.16	-89	10026	10012	9986	9972	9946	10020	9980	37	3000	500	7000	10	1	7428268	735	24.57	1.00	12	0.00	403.00	9896.00	15220	20230705	-34.95	9620	20240628	2.91	13380	-26.01	20240110	9620	2.91	20240628	15220	-34.95	20230705	9620	2.91	20240628	0.29	N	290090	500	37 억	11960	N	N	N	N
176	20240702	101032	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9900	-100	5	-1.00	2520010	254	20.06	9960	9970	9760	13000	7000	10000	9921.30	0.16	-81	10026	10012	9986	9972	9946	10020	9980	37	3000	500	7000	10	1	7428268	735	24.57	1.00	12	0.00	403.00	9896.00	15220	20230705	-34.95	9620	20240628	2.91	13380	-26.01	20240110	9620	2.91	20240628	15220	-34.95	20230705	9620	2.91	20240628	0.29	N	290090	500	37 억	11960	N	N	N	N
177	20240702	091034	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9960	-40	5	-0.40	109560	11	0.87	9960	9960	9960	13000	7000	10000	9960.00	0.16	-1	10026	10012	9986	9972	9946	10020	9980	37	3000	500	7000	10	1	7428268	740	24.71	1.01	12	0.00	403.00	9896.00	15220	20230705	-34.56	9620	20240628	3.53	13380	-25.56	20240110	9620	3.53	20240628	15220	-34.56	20230705	9620	3.53	20240628	0.29	N	290090	500	37 억	11960	N	N	N	N
178	20240701	161029	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10000	30	2	0.30	12649430	1266	48.27	9970	10000	9960	12960	6980	9970	9991.65	0.16	-8	10283	10126	9873	9716	9463	10000	9590	37	2990	500	6970	10	1	7428268	743	24.81	1.01	12	0.02	403.00	9896.00	15220	20230705	-34.30	9620	20240628	3.95	13380	-25.26	20240110	9620	3.95	20240628	15220	-34.30	20230705	9620	3.95	20240628	0.29	N	290090	500	37 억	11961	N	N	N	N
179	20240701	151032	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9970	0	3	0.00	11230530	1124	42.85	9970	10000	9960	12960	6980	9970	9991.57	0.16	-8	10283	10126	9873	9716	9463	10000	9590	37	2990	500	6970	10	1	7428268	741	24.74	1.01	12	0.02	403.00	9896.00	15220	20230705	-34.49	9620	20240628	3.64	13380	-25.49	20240110	9620	3.64	20240628	15220	-34.49	20230705	9620	3.64	20240628	0.29	N	290090	500	37 억	11961	N	N	N	N
180	20240701	141030	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9980	10	2	0.10	10991080	1100	41.94	9970	10000	9960	12960	6980	9970	9991.89	0.16	-8	10283	10126	9873	9716	9463	10000	9590	37	2990	500	6970	10	1	7428268	741	24.76	1.01	12	0.01	403.00	9896.00	15220	20230705	-34.43	9620	20240628	3.74	13380	-25.41	20240110	9620	3.74	20240628	15220	-34.43	20230705	9620	3.74	20240628	0.29	N	290090	500	37 억	11961	N	N	N	N
181	20240701	131030	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9970	0	3	0.00	9993990	1000	38.12	9970	10000	9970	12960	6980	9970	9993.99	0.16	-8	10283	10126	9873	9716	9463	10000	9590	37	2990	500	6970	10	1	7428268	741	24.74	1.01	12	0.01	403.00	9896.00	15220	20230705	-34.49	9620	20240628	3.64	13380	-25.49	20240110	9620	3.64	20240628	15220	-34.49	20230705	9620	3.64	20240628	0.29	N	290090	500	37 억	11961	N	N	N	N
182	20240701	121031	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9990	20	2	0.20	8726470	873	33.28	9970	10000	9970	12960	6980	9970	9995.96	0.16	-8	10283	10126	9873	9716	9463	10000	9590	37	2990	500	6970	10	1	7428268	742	24.79	1.01	12	0.01	403.00	9896.00	15220	20230705	-34.36	9620	20240628	3.85	13380	-25.34	20240110	9620	3.85	20240628	15220	-34.36	20230705	9620	3.85	20240628	0.29	N	290090	500	37 억	11961	N	N	N	N
183	20240701	111027	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9980	10	2	0.10	7246540	725	27.64	9970	10000	9970	12960	6980	9970	9995.23	0.16	-4	10283	10126	9873	9716	9463	10000	9590	37	2990	500	6970	10	1	7428268	741	24.76	1.01	12	0.01	403.00	9896.00	15220	20230705	-34.43	9620	20240628	3.74	13380	-25.41	20240110	9620	3.74	20240628	15220	-34.43	20230705	9620	3.74	20240628	0.29	N	290090	500	37 억	11961	N	N	N	N
184	20240701	101026	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10000	30	2	0.30	3579480	358	13.65	9970	10000	9970	12960	6980	9970	9998.55	0.16	-4	10283	10126	9873	9716	9463	10000	9590	37	2990	500	6970	10	1	7428268	743	24.81	1.01	12	0.00	403.00	9896.00	15220	20230705	-34.30	9620	20240628	3.95	13380	-25.26	20240110	9620	3.95	20240628	15220	-34.30	20230705	9620	3.95	20240628	0.29	N	290090	500	37 억	11961	N	N	N	N
185	20240701	091024	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9990	20	2	0.20	119660	12	0.46	9970	9990	9970	12960	6980	9970	9971.67	0.16	-8	10283	10126	9873	9716	9463	10000	9590	37	2990	500	6970	10	1	7428268	742	24.79	1.01	12	0.00	403.00	9896.00	15220	20230705	-34.36	9620	20240628	3.85	13380	-25.34	20240110	9620	3.85	20240628	15220	-34.36	20230705	9620	3.85	20240628	0.29	N	290090	500	37 억	11961	N	N	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History