KissMeData/417860/price/prices-20240701.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

80 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	161305	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	12020	-1630	5	-11.94	4430154960	342018	13.78	13520	14340	11640	17740	9560	13650	12954.80	0.35	21764	16796	15222	14436	12862	12076	14830	12470	20	4090	500	8460	10	1	3904850	469	-8.54	5.72	12	8.76	-1407.00	2101.00	54500	20230807	-77.94	9250	20240724	29.95	30150	-60.13	20240109	9250	29.95	20240724	54500	-77.94	20230807	9250	29.95	20240724	0.45	N	417860	500	19 억	13701	N	N	N	N
3	20240731	151324	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	11840	-1810	5	-13.26	4061196500	311070	12.53	13520	14340	11640	17740	9560	13650	13055.55	0.35	5404	16796	15222	14436	12862	12076	14830	12470	20	4090	500	8460	10	1	3904850	462	-8.42	5.64	12	7.97	-1407.00	2101.00	54500	20230807	-78.28	9250	20240724	28.00	30150	-60.73	20240109	9250	28.00	20240724	54500	-78.28	20230807	9250	28.00	20240724	0.45	N	417860	500	19 억	13701	N	N	N	N
4	20240731	141324	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	11950	-1700	5	-12.45	3788076460	288070	11.61	13520	14340	11640	17740	9560	13650	13149.83	0.35	4290	16796	15222	14436	12862	12076	14830	12470	20	4090	500	8460	10	1	3904850	467	-8.49	5.69	12	7.38	-1407.00	2101.00	54500	20230807	-78.07	9250	20240724	29.19	30150	-60.36	20240109	9250	29.19	20240724	54500	-78.07	20230807	9250	29.19	20240724	0.45	N	417860	500	19 억	13701	N	N	N	N
5	20240731	131319	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	12280	-1370	5	-10.04	3364080580	252740	10.18	13520	14340	12210	17740	9560	13650	13310.43	0.35	6968	16796	15222	14436	12862	12076	14830	12470	20	4090	500	8460	10	1	3904850	480	-8.73	5.84	12	6.47	-1407.00	2101.00	54500	20230807	-77.47	9250	20240724	32.76	30150	-59.27	20240109	9250	32.76	20240724	54500	-77.47	20230807	9250	32.76	20240724	0.45	N	417860	500	19 억	13701	N	N	N	N
6	20240731	121318	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	12570	-1080	5	-7.91	2959652490	219903	8.86	13520	14340	12500	17740	9560	13650	13458.89	0.35	6022	16796	15222	14436	12862	12076	14830	12470	20	4090	500	8460	10	1	3904850	491	-8.93	5.98	12	5.63	-1407.00	2101.00	54500	20230807	-76.94	9250	20240724	35.89	30150	-58.31	20240109	9250	35.89	20240724	54500	-76.94	20230807	9250	35.89	20240724	0.45	N	417860	500	19 억	13701	N	N	N	N
7	20240731	111320	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	12620	-1030	5	-7.55	2742868990	202709	8.17	13520	14340	12550	17740	9560	13650	13531.06	0.35	6971	16796	15222	14436	12862	12076	14830	12470	20	4090	500	8460	10	1	3904850	493	-8.97	6.01	12	5.19	-1407.00	2101.00	54500	20230807	-76.84	9250	20240724	36.43	30150	-58.14	20240109	9250	36.43	20240724	54500	-76.84	20230807	9250	36.43	20240724	0.45	N	417860	500	19 억	13701	N	N	N	N
8	20240731	101317	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	12940	-710	5	-5.20	2417038480	177223	7.14	13520	14340	12930	17740	9560	13650	13638.40	0.35	8534	16796	15222	14436	12862	12076	14830	12470	20	4090	500	8460	10	1	3904850	505	-9.20	6.16	12	4.54	-1407.00	2101.00	54500	20230807	-76.26	9250	20240724	39.89	30150	-57.08	20240109	9250	39.89	20240724	54500	-76.26	20230807	9250	39.89	20240724	0.45	N	417860	500	19 억	13701	N	N	N	N
9	20240731	091315	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	13670	20	2	0.15	1323122500	95592	3.85	13520	14340	13400	17740	9560	13650	13841.37	0.35	9347	16796	15222	14436	12862	12076	14830	12470	20	4090	500	8460	10	1	3904850	534	-9.72	6.51	12	2.45	-1407.00	2101.00	54500	20230807	-74.92	9250	20240724	47.78	30150	-54.66	20240109	9250	47.78	20240724	54500	-74.92	20230807	9250	47.78	20240724	0.45	N	417860	500	19 억	13701	N	N	N	N
10	20240730	161243	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	13650	1330	2	10.80	37735786050	2466039	1288.02	14490	16010	13650	16010	8630	12320	15305.22	0.65	-10172	13466	12892	11746	11172	10026	13180	11460	20	3690	500	7630	10	1	3904850	533	-9.70	6.50	12	63.15	-1407.00	2101.00	54500	20230807	-74.95	9250	20240724	47.57	30150	-54.73	20240109	9250	47.57	20240724	54500	-74.95	20230807	9250	47.57	20240724	0.47	N	417860	500	19 억	25361	N	N	N	N
11	20240730	151310	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14530	2210	2	17.94	36883739710	2405254	1256.27	14490	16010	13900	16010	8630	12320	15334.65	0.65	-10973	13466	12892	11746	11172	10026	13180	11460	20	3690	500	7630	10	1	3904850	567	-10.33	6.92	12	61.60	-1407.00	2101.00	54500	20230807	-73.34	9250	20240724	57.08	30150	-51.81	20240109	9250	57.08	20240724	54500	-73.34	20230807	9250	57.08	20240724	0.47	N	417860	500	19 억	25361	N	N	N	N
12	20240730	141252	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14700	2380	2	19.32	29208694400	1906851	995.95	14490	16010	13900	16010	8630	12320	15317.76	0.65	-11566	13466	12892	11746	11172	10026	13180	11460	20	3690	500	7630	10	1	3904850	574	-10.45	7.00	12	48.83	-1407.00	2101.00	54500	20230807	-73.03	9250	20240724	58.92	30150	-51.24	20240109	9250	58.92	20240724	54500	-73.03	20230807	9250	58.92	20240724	0.47	N	417860	500	19 억	25361	N	N	N	N
13	20240730	131259	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14700	2380	2	19.32	23887824600	1542569	805.69	14490	16010	14430	16010	8630	12320	15485.74	0.65	-10887	13466	12892	11746	11172	10026	13180	11460	20	3690	500	7630	10	1	3904850	574	-10.45	7.00	12	39.50	-1407.00	2101.00	54500	20230807	-73.03	9250	20240724	58.92	30150	-51.24	20240109	9250	58.92	20240724	54500	-73.03	20230807	9250	58.92	20240724	0.47	N	417860	500	19 억	25361	N	N	N	N
14	20240730	121250	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	15470	3150	2	25.57	21327852750	1373037	717.14	14490	16010	14430	16010	8630	12320	15533.34	0.65	-12228	13466	12892	11746	11172	10026	13180	11460	20	3690	500	7630	10	1	3904850	604	-11.00	7.36	12	35.16	-1407.00	2101.00	54500	20230807	-71.61	9250	20240724	67.24	30150	-48.69	20240109	9250	67.24	20240724	54500	-71.61	20230807	9250	67.24	20240724	0.47	N	417860	500	19 억	25361	N	N	N	N
15	20240730	111259	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	15460	3140	2	25.49	17949551960	1159089	605.39	14490	16010	14430	16010	8630	12320	15485.91	0.65	-12268	13466	12892	11746	11172	10026	13180	11460	20	3690	500	7630	10	1	3904850	604	-10.99	7.36	12	29.68	-1407.00	2101.00	54500	20230807	-71.63	9250	20240724	67.14	30150	-48.72	20240109	9250	67.14	20240724	54500	-71.63	20230807	9250	67.14	20240724	0.47	N	417860	500	19 억	25361	N	N	N	N
16	20240730	101308	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	15670	3350	2	27.19	16755904420	1081805	565.03	14490	16010	14430	16010	8630	12320	15488.84	0.65	-11051	13466	12892	11746	11172	10026	13180	11460	20	3690	500	7630	10	1	3904850	612	-11.14	7.46	12	27.70	-1407.00	2101.00	54500	20230807	-71.25	9250	20240724	69.41	30150	-48.03	20240109	9250	69.41	20240724	54500	-71.25	20230807	9250	69.41	20240724	0.47	N	417860	500	19 억	25361	N	N	N	N
17	20240730	091316	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	16010	3690	1	29.95	9560693520	618966	323.29	14490	16010	14430	16010	8630	12320	15446.23	0.65	-5438	13466	12892	11746	11172	10026	13180	11460	20	3690	500	7630	10	1	3904850	625	-11.38	7.62	12	15.85	-1407.00	2101.00	54500	20230807	-70.62	9250	20240724	73.08	30150	-46.90	20240109	9250	73.08	20240724	54500	-70.62	20230807	9250	73.08	20240724	0.47	N	417860	500	19 억	25361	N	N	N	N
18	20240729	161241	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	12320	2840	1	29.96	2311449210	191449	551.38	10600	12320	10600	12320	6640	9480	12073.44	0.58	8566	10260	9870	9660	9270	9060	9765	9165	20	2840	500	5870	10	1	3904850	481	-8.76	5.86	12	4.90	-1407.00	2101.00	54500	20230807	-77.39	9250	20240724	33.19	30150	-59.14	20240109	9250	33.19	20240724	54500	-77.39	20230807	9250	33.19	20240724	0.46	N	417860	500	19 억	22604	N	N	N	N
19	20240729	151300	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	12320	2840	1	29.96	2299819130	190505	548.66	10600	12320	10600	12320	6640	9480	12072.22	0.58	8564	10260	9870	9660	9270	9060	9765	9165	20	2840	500	5870	10	1	3904850	481	-8.76	5.86	12	4.88	-1407.00	2101.00	54500	20230807	-77.39	9250	20240724	33.19	30150	-59.14	20240109	9250	33.19	20240724	54500	-77.39	20230807	9250	33.19	20240724	0.46	N	417860	500	19 억	22604	N	N	N	N
20	20240729	141309	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	12320	2840	1	29.96	2296640570	190247	547.91	10600	12320	10600	12320	6640	9480	12071.89	0.58	8564	10260	9870	9660	9270	9060	9765	9165	20	2840	500	5870	10	1	3904850	481	-8.76	5.86	12	4.87	-1407.00	2101.00	54500	20230807	-77.39	9250	20240724	33.19	30150	-59.14	20240109	9250	33.19	20240724	54500	-77.39	20230807	9250	33.19	20240724	0.46	N	417860	500	19 억	22604	N	N	N	N
21	20240729	131307	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	12320	2840	1	29.96	2291096570	189797	546.62	10600	12320	10600	12320	6640	9480	12071.30	0.58	8564	10260	9870	9660	9270	9060	9765	9165	20	2840	500	5870	10	1	3904850	481	-8.76	5.86	12	4.86	-1407.00	2101.00	54500	20230807	-77.39	9250	20240724	33.19	30150	-59.14	20240109	9250	33.19	20240724	54500	-77.39	20230807	9250	33.19	20240724	0.46	N	417860	500	19 억	22604	N	N	N	N
22	20240729	121307	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	12320	2840	1	29.96	2279343290	188843	543.87	10600	12320	10600	12320	6640	9480	12070.04	0.58	8564	10260	9870	9660	9270	9060	9765	9165	20	2840	500	5870	10	1	3904850	481	-8.76	5.86	12	4.84	-1407.00	2101.00	54500	20230807	-77.39	9250	20240724	33.19	30150	-59.14	20240109	9250	33.19	20240724	54500	-77.39	20230807	9250	33.19	20240724	0.46	N	417860	500	19 억	22604	N	N	N	N
23	20240729	111255	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	12320	2840	1	29.96	2267380570	187872	541.07	10600	12320	10600	12320	6640	9480	12068.75	0.58	8564	10260	9870	9660	9270	9060	9765	9165	20	2840	500	5870	10	1	3904850	481	-8.76	5.86	12	4.81	-1407.00	2101.00	54500	20230807	-77.39	9250	20240724	33.19	30150	-59.14	20240109	9250	33.19	20240724	54500	-77.39	20230807	9250	33.19	20240724	0.46	N	417860	500	19 억	22604	N	N	N	N
24	20240729	101252	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	12320	2840	1	29.96	2248321530	186325	536.62	10600	12320	10600	12320	6640	9480	12066.67	0.58	8564	10260	9870	9660	9270	9060	9765	9165	20	2840	500	5870	10	1	3904850	481	-8.76	5.86	12	4.77	-1407.00	2101.00	54500	20230807	-77.39	9250	20240724	33.19	30150	-59.14	20240109	9250	33.19	20240724	54500	-77.39	20230807	9250	33.19	20240724	0.46	N	417860	500	19 억	22604	N	N	N	N
25	20240729	091247	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	12320	2840	1	29.96	2062203290	171218	493.11	10600	12320	10600	12320	6640	9480	12044.31	0.58	10564	10260	9870	9660	9270	9060	9765	9165	20	2840	500	5870	10	1	3904850	481	-8.76	5.86	12	4.38	-1407.00	2101.00	54500	20230807	-77.39	9250	20240724	33.19	30150	-59.14	20240109	9250	33.19	20240724	54500	-77.39	20230807	9250	33.19	20240724	0.46	N	417860	500	19 억	22604	N	N	N	N
26	20240726	161230	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9480	-570	5	-5.67	284746260	29658	19.19	10050	10050	9450	13060	7040	10050	9601.01	0.56	855	12850	11450	10740	9340	8630	11095	8985	20	3010	500	6230	10	1	3904850	370	-6.74	4.51	12	0.76	-1407.00	2101.00	54500	20230807	-82.61	9250	20240724	2.49	30150	-68.56	20240109	9250	2.49	20240724	54500	-82.61	20230807	9250	2.49	20240724	0.46	N	417860	500	19 억	21749	N	N	N	N
27	20240726	151242	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9520	-530	5	-5.27	278564420	29006	18.76	10050	10050	9450	13060	7040	10050	9603.51	0.56	846	12850	11450	10740	9340	8630	11095	8985	20	3010	500	6230	10	1	3904850	372	-6.77	4.53	12	0.74	-1407.00	2101.00	54500	20230807	-82.53	9250	20240724	2.92	30150	-68.42	20240109	9250	2.92	20240724	54500	-82.53	20230807	9250	2.92	20240724	0.46	N	417860	500	19 억	21749	N	N	N	N
28	20240726	141242	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9450	-600	5	-5.97	260909040	27149	17.56	10050	10050	9450	13060	7040	10050	9610.09	0.56	941	12850	11450	10740	9340	8630	11095	8985	20	3010	500	6230	10	1	3904850	369	-6.72	4.50	12	0.70	-1407.00	2101.00	54500	20230807	-82.66	9250	20240724	2.16	30150	-68.66	20240109	9250	2.16	20240724	54500	-82.66	20230807	9250	2.16	20240724	0.46	N	417860	500	19 억	21749	N	N	N	N
29	20240726	131244	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9520	-530	5	-5.27	208298160	21608	13.98	10050	10050	9480	13060	7040	10050	9639.65	0.56	1017	12850	11450	10740	9340	8630	11095	8985	20	3010	500	6230	10	1	3904850	372	-6.77	4.53	12	0.55	-1407.00	2101.00	54500	20230807	-82.53	9250	20240724	2.92	30150	-68.42	20240109	9250	2.92	20240724	54500	-82.53	20230807	9250	2.92	20240724	0.46	N	417860	500	19 억	21749	N	N	N	N
30	20240726	121249	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9510	-540	5	-5.37	203714510	21126	13.67	10050	10050	9480	13060	7040	10050	9642.62	0.56	1015	12850	11450	10740	9340	8630	11095	8985	20	3010	500	6230	10	1	3904850	371	-6.76	4.53	12	0.54	-1407.00	2101.00	54500	20230807	-82.55	9250	20240724	2.81	30150	-68.46	20240109	9250	2.81	20240724	54500	-82.55	20230807	9250	2.81	20240724	0.46	N	417860	500	19 억	21749	N	N	N	N
31	20240726	111248	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9490	-560	5	-5.57	178477410	18476	11.95	10050	10050	9490	13060	7040	10050	9659.73	0.56	-70	12850	11450	10740	9340	8630	11095	8985	20	3010	500	6230	10	1	3904850	371	-6.74	4.52	12	0.47	-1407.00	2101.00	54500	20230807	-82.59	9250	20240724	2.59	30150	-68.52	20240109	9250	2.59	20240724	54500	-82.59	20230807	9250	2.59	20240724	0.46	N	417860	500	19 억	21749	N	N	N	N
32	20240726	101239	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9580	-470	5	-4.68	133984830	13811	8.93	10050	10050	9500	13060	7040	10050	9701.03	0.56	66	12850	11450	10740	9340	8630	11095	8985	20	3010	500	6230	10	1	3904850	374	-6.81	4.56	12	0.35	-1407.00	2101.00	54500	20230807	-82.42	9250	20240724	3.57	30150	-68.23	20240109	9250	3.57	20240724	54500	-82.42	20230807	9250	3.57	20240724	0.46	N	417860	500	19 억	21749	N	N	N	N
33	20240726	091240	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9800	-250	5	-2.49	33059650	3339	2.16	10050	10050	9780	13060	7040	10050	9900.57	0.56	-101	12850	11450	10740	9340	8630	11095	8985	20	3010	500	6230	10	1	3904850	383	-6.97	4.66	12	0.09	-1407.00	2101.00	54500	20230807	-82.02	9250	20240724	5.95	30150	-67.50	20240109	9250	5.95	20240724	54500	-82.02	20230807	9250	5.95	20240724	0.46	N	417860	500	19 억	21749	N	N	N	N
34	20240725	161237	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10050	130	2	1.31	1702094660	152719	3309.19	10470	12140	10030	12890	6950	9920	11146.40	0.64	-4078	10406	10162	9706	9462	9006	10285	9585	20	2970	500	6150	10	1	3904850	392	-7.14	4.78	12	3.91	-1407.00	2101.00	54500	20230807	-81.56	9250	20240724	8.65	30150	-66.67	20240109	9250	8.65	20240724	54500	-81.56	20230807	9250	8.65	20240724	0.47	N	417860	500	19 억	25082	N	N	N	N
35	20240725	151250	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10380	460	2	4.64	1678834680	150414	3259.24	10470	12140	10030	12890	6950	9920	11162.29	0.64	-3991	10406	10162	9706	9462	9006	10285	9585	20	2970	500	6150	10	1	3904850	405	-7.38	4.94	12	3.85	-1407.00	2101.00	54500	20230807	-80.95	9250	20240724	12.22	30150	-65.57	20240109	9250	12.22	20240724	54500	-80.95	20230807	9250	12.22	20240724	0.47	N	417860	500	19 억	25082	N	N	N	N
36	20240725	141247	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10300	380	2	3.83	1590673230	141765	3071.83	10470	12140	10070	12890	6950	9920	11221.46	0.64	-3979	10406	10162	9706	9462	9006	10285	9585	20	2970	500	6150	10	1	3904850	402	-7.32	4.90	12	3.63	-1407.00	2101.00	54500	20230807	-81.10	9250	20240724	11.35	30150	-65.84	20240109	9250	11.35	20240724	54500	-81.10	20230807	9250	11.35	20240724	0.47	N	417860	500	19 억	25082	N	N	N	N
37	20240725	131239	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10270	350	2	3.53	1576643460	140406	3042.38	10470	12140	10070	12890	6950	9920	11230.15	0.64	-3583	10406	10162	9706	9462	9006	10285	9585	20	2970	500	6150	10	1	3904850	401	-7.30	4.89	12	3.60	-1407.00	2101.00	54500	20230807	-81.16	9250	20240724	11.03	30150	-65.94	20240109	9250	11.03	20240724	54500	-81.16	20230807	9250	11.03	20240724	0.47	N	417860	500	19 억	25082	N	N	N	N
38	20240725	121244	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10540	620	2	6.25	1511272660	134110	2905.96	10470	12140	10070	12890	6950	9920	11269.96	0.64	-3701	10406	10162	9706	9462	9006	10285	9585	20	2970	500	6150	10	1	3904850	412	-7.49	5.02	12	3.43	-1407.00	2101.00	54500	20230807	-80.66	9250	20240724	13.95	30150	-65.04	20240109	9250	13.95	20240724	54500	-80.66	20230807	9250	13.95	20240724	0.47	N	417860	500	19 억	25082	N	N	N	N
39	20240725	111243	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10620	700	2	7.06	1480681410	131226	2843.47	10470	12140	10070	12890	6950	9920	11284.54	0.64	-3632	10406	10162	9706	9462	9006	10285	9585	20	2970	500	6150	10	1	3904850	415	-7.55	5.05	12	3.36	-1407.00	2101.00	54500	20230807	-80.51	9250	20240724	14.81	30150	-64.78	20240109	9250	14.81	20240724	54500	-80.51	20230807	9250	14.81	20240724	0.47	N	417860	500	19 억	25082	N	N	N	N
40	20240725	101235	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10620	700	2	7.06	1390024150	122720	2659.15	10470	12140	10070	12890	6950	9920	11328.00	0.64	-2878	10406	10162	9706	9462	9006	10285	9585	20	2970	500	6150	10	1	3904850	415	-7.55	5.05	12	3.14	-1407.00	2101.00	54500	20230807	-80.51	9250	20240724	14.81	30150	-64.78	20240109	9250	14.81	20240724	54500	-80.51	20230807	9250	14.81	20240724	0.47	N	417860	500	19 억	25082	N	N	N	N
41	20240725	091230	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	11470	1550	2	15.62	826302410	71307	1545.11	10470	12140	10070	12890	6950	9920	11590.42	0.64	-2177	10406	10162	9706	9462	9006	10285	9585	20	2970	500	6150	10	1	3904850	448	-8.15	5.46	12	1.83	-1407.00	2101.00	54500	20230807	-78.95	9250	20240724	24.00	30150	-61.96	20240109	9250	24.00	20240724	54500	-78.95	20230807	9250	24.00	20240724	0.47	N	417860	500	19 억	25082	N	N	N	N
42	20240724	161227	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9920	120	2	1.22	42525240	4444	96.80	9510	9950	9250	12740	6860	9800	9569.14	0.64	-30	10206	10002	9826	9622	9446	9915	9535	20	2940	500	6070	10	1	3904850	387	-7.05	4.72	12	0.11	-1407.00	2101.00	54500	20230807	-81.80	9250	20240724	7.24	30150	-67.10	20240109	9250	7.24	20240724	54500	-81.80	20230807	9250	7.24	20240724	0.53	N	417860	500	19 억	25107	N	N	N	N
43	20240724	151247	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9570	-230	5	-2.35	39764030	4163	90.68	9510	9950	9250	12740	6860	9800	9551.77	0.64	27	10206	10002	9826	9622	9446	9915	9535	20	2940	500	6070	10	1	3904850	374	-6.80	4.55	12	0.11	-1407.00	2101.00	54500	20230807	-82.44	9250	20240724	3.46	30150	-68.26	20240109	9250	3.46	20240724	54500	-82.44	20230807	9250	3.46	20240724	0.53	N	417860	500	19 억	25107	N	N	N	N
44	20240724	141243	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9540	-260	5	-2.65	37440950	3920	85.38	9510	9950	9250	12740	6860	9800	9551.26	0.64	-3	10206	10002	9826	9622	9446	9915	9535	20	2940	500	6070	10	1	3904850	373	-6.78	4.54	12	0.10	-1407.00	2101.00	54500	20230807	-82.50	9250	20240724	3.14	30150	-68.36	20240109	9250	3.14	20240724	54500	-82.50	20230807	9250	3.14	20240724	0.53	N	417860	500	19 억	25107	N	N	N	N
45	20240724	131245	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9590	-210	5	-2.14	34812600	3645	79.39	9510	9950	9250	12740	6860	9800	9550.78	0.64	7	10206	10002	9826	9622	9446	9915	9535	20	2940	500	6070	10	1	3904850	374	-6.82	4.56	12	0.09	-1407.00	2101.00	54500	20230807	-82.40	9250	20240724	3.68	30150	-68.19	20240109	9250	3.68	20240724	54500	-82.40	20230807	9250	3.68	20240724	0.53	N	417860	500	19 억	25107	N	N	N	N
46	20240724	121245	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9610	-190	5	-1.94	31389530	3285	71.55	9510	9950	9250	12740	6860	9800	9555.41	0.64	0	10206	10002	9826	9622	9446	9915	9535	20	2940	500	6070	10	1	3904850	375	-6.83	4.57	12	0.08	-1407.00	2101.00	54500	20230807	-82.37	9250	20240724	3.89	30150	-68.13	20240109	9250	3.89	20240724	54500	-82.37	20230807	9250	3.89	20240724	0.53	N	417860	500	19 억	25107	N	N	N	N
47	20240724	111242	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9500	-300	5	-3.06	18390040	1924	41.91	9510	9950	9250	12740	6860	9800	9558.23	0.64	-21	10206	10002	9826	9622	9446	9915	9535	20	2940	500	6070	10	1	3904850	371	-6.75	4.52	12	0.05	-1407.00	2101.00	54500	20230807	-82.57	9250	20240724	2.70	30150	-68.49	20240109	9250	2.70	20240724	54500	-82.57	20230807	9250	2.70	20240724	0.53	N	417860	500	19 억	25107	N	N	N	N
48	20240724	101308	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9640	-160	5	-1.63	12669360	1325	28.86	9510	9950	9250	12740	6860	9800	9561.78	0.64	-96	10206	10002	9826	9622	9446	9915	9535	20	2940	500	6070	10	1	3904850	376	-6.85	4.59	12	0.03	-1407.00	2101.00	54500	20230807	-82.31	9250	20240724	4.22	30150	-68.03	20240109	9250	4.22	20240724	54500	-82.31	20230807	9250	4.22	20240724	0.53	N	417860	500	19 억	25107	N	N	N	N
49	20240724	091230	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9600	-200	5	-2.04	7900730	831	18.10	9510	9950	9250	12740	6860	9800	9507.50	0.64	-15	10206	10002	9826	9622	9446	9915	9535	20	2940	500	6070	10	1	3904850	375	-6.82	4.57	12	0.02	-1407.00	2101.00	54500	20230807	-82.39	9250	20240724	3.78	30150	-68.16	20240109	9250	3.78	20240724	54500	-82.39	20230807	9250	3.78	20240724	0.53	N	417860	500	19 억	25107	N	N	N	N
50	20240723	161221	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9800	-110	5	-1.11	44562500	4585	43.44	9900	10030	9650	12880	6940	9910	9718.36	0.64	175	11110	10510	10080	9480	9050	10295	9265	20	2970	500	6140	10	1	3904850	383	-6.97	4.66	12	0.12	-1407.00	2101.00	54500	20230807	-82.02	9650	20240723	1.55	30150	-67.50	20240109	9650	1.55	20240723	54500	-82.02	20230807	9650	1.55	20240723	0.53	N	417860	500	19 억	24932	N	N	N	N
51	20240723	151250	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9710	-200	5	-2.02	40370520	4154	39.36	9900	10030	9650	12880	6940	9910	9717.54	0.64	204	11110	10510	10080	9480	9050	10295	9265	20	2970	500	6140	10	1	3904850	379	-6.90	4.62	12	0.11	-1407.00	2101.00	54500	20230807	-82.18	9650	20240723	0.62	30150	-67.79	20240109	9650	0.62	20240723	54500	-82.18	20230807	9650	0.62	20240723	0.53	N	417860	500	19 억	24932	N	N	N	N
52	20240723	141224	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9650	-260	5	-2.62	36934940	3799	36.00	9900	10030	9650	12880	6940	9910	9721.29	0.64	192	11110	10510	10080	9480	9050	10295	9265	20	2970	500	6140	10	1	3904850	377	-6.86	4.59	12	0.10	-1407.00	2101.00	54500	20230807	-82.29	9650	20240723	0.00	30150	-67.99	20240109	9650	0.00	20240723	54500	-82.29	20230807	9650	0.00	20240723	0.53	N	417860	500	19 억	24932	N	N	N	N
53	20240723	131221	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9660	-250	5	-2.52	28350800	2910	27.57	9900	10030	9650	12880	6940	9910	9741.38	0.64	188	11110	10510	10080	9480	9050	10295	9265	20	2970	500	6140	10	1	3904850	377	-6.87	4.60	12	0.07	-1407.00	2101.00	54500	20230807	-82.28	9650	20240723	0.10	30150	-67.96	20240109	9650	0.10	20240723	54500	-82.28	20230807	9650	0.10	20240723	0.53	N	417860	500	19 억	24932	N	N	N	N
54	20240723	121231	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9700	-210	5	-2.12	20874550	2137	20.25	9900	10030	9650	12880	6940	9910	9766.82	0.64	-21	11110	10510	10080	9480	9050	10295	9265	20	2970	500	6140	10	1	3904850	379	-6.89	4.62	12	0.05	-1407.00	2101.00	54500	20230807	-82.20	9650	20240723	0.52	30150	-67.83	20240109	9650	0.52	20240723	54500	-82.20	20230807	9650	0.52	20240723	0.53	N	417860	500	19 억	24932	N	N	N	N
55	20240723	111227	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9780	-130	5	-1.31	19198190	1965	18.62	9900	10030	9650	12880	6940	9910	9768.63	0.64	7	11110	10510	10080	9480	9050	10295	9265	20	2970	500	6140	10	1	3904850	382	-6.95	4.65	12	0.05	-1407.00	2101.00	54500	20230807	-82.06	9650	20240723	1.35	30150	-67.56	20240109	9650	1.35	20240723	54500	-82.06	20230807	9650	1.35	20240723	0.53	N	417860	500	19 억	24932	N	N	N	N
56	20240723	101221	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9930	20	2	0.20	3390350	342	3.24	9900	10030	9880	12880	6940	9910	9913.51	0.64	-43	11110	10510	10080	9480	9050	10295	9265	20	2970	500	6140	10	1	3904850	388	-7.06	4.73	12	0.01	-1407.00	2101.00	54500	20230807	-81.78	9650	20240722	2.90	30150	-67.06	20240109	9650	2.90	20240722	54500	-81.78	20230807	9650	2.90	20240722	0.53	N	417860	500	19 억	24932	N	N	N	N
57	20240723	091234	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9930	20	2	0.20	564590	57	0.54	9900	9930	9900	12880	6940	9910	9902.43	0.64	-3	11110	10510	10080	9480	9050	10295	9265	20	2970	500	6140	10	1	3904850	388	-7.06	4.73	12	0.00	-1407.00	2101.00	54500	20230807	-81.78	9650	20240722	2.90	30150	-67.06	20240109	9650	2.90	20240722	54500	-81.78	20230807	9650	2.90	20240722	0.53	N	417860	500	19 억	24932	N	N	N	N
58	20240722	161214	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9910	-90	5	-0.90	106790560	10489	274.80	10000	10680	9650	13000	7000	10000	10181.56	0.64	-117	10066	10032	9976	9942	9886	10050	9960	20	3000	500	6200	10	1	3904850	387	-7.04	4.72	12	0.27	-1407.00	2101.00	54500	20230807	-81.82	9650	20240722	2.69	30150	-67.13	20240109	9650	2.69	20240722	54500	-81.82	20230807	9650	2.69	20240722	0.53	N	417860	500	19 억	25082	N	N	N	N
59	20240722	151227	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	10080	80	2	0.80	102598200	10066	263.71	10000	10680	9650	13000	7000	10000	10192.55	0.64	-68	10066	10032	9976	9942	9886	10050	9960	20	3000	500	6200	10	1	3904850	394	-7.16	4.80	12	0.26	-1407.00	2101.00	54500	20230807	-81.50	9650	20240722	4.46	30150	-66.57	20240109	9650	4.46	20240722	54500	-81.50	20230807	9650	4.46	20240722	0.53	N	417860	500	19 억	25082	N	N	N	N
60	20240722	141234	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10010	10	2	0.10	83960900	8192	214.62	10000	10680	10000	13000	7000	10000	10249.13	0.64	-95	10066	10032	9976	9942	9886	10050	9960	20	3000	500	6200	10	1	3904850	391	-7.11	4.76	12	0.21	-1407.00	2101.00	54500	20230807	-81.63	9860	20240718	1.52	30150	-66.80	20240109	9860	1.52	20240718	54500	-81.63	20230807	9860	1.52	20240718	0.53	N	417860	500	19 억	25082	N	N	N	N
61	20240722	131229	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10080	80	2	0.80	72508580	7052	184.75	10000	10680	10000	13000	7000	10000	10281.99	0.64	-127	10066	10032	9976	9942	9886	10050	9960	20	3000	500	6200	10	1	3904850	394	-7.16	4.80	12	0.18	-1407.00	2101.00	54500	20230807	-81.50	9860	20240718	2.23	30150	-66.57	20240109	9860	2.23	20240718	54500	-81.50	20230807	9860	2.23	20240718	0.53	N	417860	500	19 억	25082	N	N	N	N
62	20240722	121224	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10150	150	2	1.50	61077390	5915	154.96	10000	10680	10000	13000	7000	10000	10325.85	0.64	188	10066	10032	9976	9942	9886	10050	9960	20	3000	500	6200	10	1	3904850	396	-7.21	4.83	12	0.15	-1407.00	2101.00	54500	20230807	-81.38	9860	20240718	2.94	30150	-66.33	20240109	9860	2.94	20240718	54500	-81.38	20230807	9860	2.94	20240718	0.53	N	417860	500	19 억	25082	N	N	N	N
63	20240722	111225	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10220	220	2	2.20	52071440	5030	131.78	10000	10680	10000	13000	7000	10000	10352.17	0.64	86	10066	10032	9976	9942	9886	10050	9960	20	3000	500	6200	10	1	3904850	399	-7.26	4.86	12	0.13	-1407.00	2101.00	54500	20230807	-81.25	9860	20240718	3.65	30150	-66.10	20240109	9860	3.65	20240718	54500	-81.25	20230807	9860	3.65	20240718	0.53	N	417860	500	19 억	25082	N	N	N	N
64	20240722	101223	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10270	270	2	2.70	44580660	4298	112.60	10000	10680	10000	13000	7000	10000	10372.42	0.64	-140	10066	10032	9976	9942	9886	10050	9960	20	3000	500	6200	10	1	3904850	401	-7.30	4.89	12	0.11	-1407.00	2101.00	54500	20230807	-81.16	9860	20240718	4.16	30150	-65.94	20240109	9860	4.16	20240718	54500	-81.16	20230807	9860	4.16	20240718	0.53	N	417860	500	19 억	25082	N	N	N	N
65	20240722	091226	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10110	110	2	1.10	7189150	712	18.65	10000	10300	10000	13000	7000	10000	10097.12	0.64	3	10066	10032	9976	9942	9886	10050	9960	20	3000	500	6200	10	1	3904850	395	-7.19	4.81	12	0.02	-1407.00	2101.00	54500	20230807	-81.45	9860	20240718	2.54	30150	-66.47	20240109	9860	2.54	20240718	54500	-81.45	20230807	9860	2.54	20240718	0.53	N	417860	500	19 억	25082	N	N	N	N
66	20240719	161153	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10000	40	2	0.40	38044250	3816	28.44	9960	10010	9920	12940	6980	9960	9969.67	0.69	-1674	10600	10280	10070	9750	9540	10175	9645	20	2980	500	6170	10	1	3904850	390	-7.11	4.76	12	0.10	-1407.00	2101.00	54500	20230807	-81.65	9860	20240718	1.42	30150	-66.83	20240109	9860	1.42	20240718	54500	-81.65	20230807	9860	1.42	20240718	0.53	N	417860	500	19 억	26749	N	N	N	N
67	20240719	151206	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9960	0	3	0.00	34514480	3463	25.81	9960	10010	9920	12940	6980	9960	9966.64	0.69	-1674	10600	10280	10070	9750	9540	10175	9645	20	2980	500	6170	10	1	3904850	389	-7.08	4.74	12	0.09	-1407.00	2101.00	54500	20230807	-81.72	9860	20240718	1.01	30150	-66.97	20240109	9860	1.01	20240718	54500	-81.72	20230807	9860	1.01	20240718	0.53	N	417860	500	19 억	26749	N	N	N	N
68	20240719	141208	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10000	40	2	0.40	32691190	3280	24.44	9960	10010	9920	12940	6980	9960	9966.83	0.69	-1703	10600	10280	10070	9750	9540	10175	9645	20	2980	500	6170	10	1	3904850	390	-7.11	4.76	12	0.08	-1407.00	2101.00	54500	20230807	-81.65	9860	20240718	1.42	30150	-66.83	20240109	9860	1.42	20240718	54500	-81.65	20230807	9860	1.42	20240718	0.53	N	417860	500	19 억	26749	N	N	N	N
69	20240719	131200	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9950	-10	5	-0.10	31043360	3115	23.21	9960	10010	9920	12940	6980	9960	9965.77	0.69	-1701	10600	10280	10070	9750	9540	10175	9645	20	2980	500	6170	10	1	3904850	389	-7.07	4.74	12	0.08	-1407.00	2101.00	54500	20230807	-81.74	9860	20240718	0.91	30150	-67.00	20240109	9860	0.91	20240718	54500	-81.74	20230807	9860	0.91	20240718	0.53	N	417860	500	19 억	26749	N	N	N	N
70	20240719	121157	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9940	-20	5	-0.20	29234820	2933	21.86	9960	10010	9920	12940	6980	9960	9967.55	0.69	-1699	10600	10280	10070	9750	9540	10175	9645	20	2980	500	6170	10	1	3904850	388	-7.06	4.73	12	0.08	-1407.00	2101.00	54500	20230807	-81.76	9860	20240718	0.81	30150	-67.03	20240109	9860	0.81	20240718	54500	-81.76	20230807	9860	0.81	20240718	0.53	N	417860	500	19 억	26749	N	N	N	N
71	20240719	111210	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9930	-30	5	-0.30	27704710	2779	20.71	9960	10010	9920	12940	6980	9960	9969.31	0.69	-1717	10600	10280	10070	9750	9540	10175	9645	20	2980	500	6170	10	1	3904850	388	-7.06	4.73	12	0.07	-1407.00	2101.00	54500	20230807	-81.78	9860	20240718	0.71	30150	-67.06	20240109	9860	0.71	20240718	54500	-81.78	20230807	9860	0.71	20240718	0.53	N	417860	500	19 억	26749	N	N	N	N
72	20240719	101156	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10010	50	2	0.50	15441720	1550	11.55	9960	10010	9920	12940	6980	9960	9962.40	0.69	-898	10600	10280	10070	9750	9540	10175	9645	20	2980	500	6170	10	1	3904850	391	-7.11	4.76	12	0.04	-1407.00	2101.00	54500	20230807	-81.63	9860	20240718	1.52	30150	-66.80	20240109	9860	1.52	20240718	54500	-81.63	20230807	9860	1.52	20240718	0.53	N	417860	500	19 억	26749	N	N	N	N
73	20240719	091212	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9990	30	2	0.30	12360250	1241	9.25	9960	9990	9920	12940	6980	9960	9959.91	0.69	-996	10600	10280	10070	9750	9540	10175	9645	20	2980	500	6170	10	1	3904850	390	-7.10	4.75	12	0.03	-1407.00	2101.00	54500	20230807	-81.67	9860	20240718	1.32	30150	-66.87	20240109	9860	1.32	20240718	54500	-81.67	20230807	9860	1.32	20240718	0.53	N	417860	500	19 억	26749	N	N	N	N
74	20240718	161147	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9960	-430	5	-4.14	133685860	13365	195.34	10390	10390	9860	13500	7280	10390	10002.68	0.69	-190	11223	10806	10543	10126	9863	11015	10335	20	3110	500	6440	10	1	3904850	389	-7.08	4.74	12	0.34	-1407.00	2101.00	54500	20230807	-81.72	9860	20240718	1.01	30150	-66.97	20240109	9860	1.01	20240718	54500	-81.72	20230807	9860	1.01	20240718	0.53	N	417860	500	19 억	26939	N	N	N	N
75	20240718	151159	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	10020	-370	5	-3.56	123275200	12320	180.06	10390	10390	9860	13500	7280	10390	10006.10	0.69	796	11223	10806	10543	10126	9863	11015	10335	20	3110	500	6440	10	1	3904850	391	-7.12	4.77	12	0.32	-1407.00	2101.00	54500	20230807	-81.61	9860	20240718	1.62	30150	-66.77	20240109	9860	1.62	20240718	54500	-81.61	20230807	9860	1.62	20240718	0.53	N	417860	500	19 억	26939	N	N	N	N
76	20240718	141149	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	10030	-360	5	-3.46	117309430	11723	171.34	10390	10390	9860	13500	7280	10390	10006.78	0.69	859	11223	10806	10543	10126	9863	11015	10335	20	3110	500	6440	10	1	3904850	392	-7.13	4.77	12	0.30	-1407.00	2101.00	54500	20230807	-81.60	9860	20240718	1.72	30150	-66.73	20240109	9860	1.72	20240718	54500	-81.60	20230807	9860	1.72	20240718	0.53	N	417860	500	19 억	26939	N	N	N	N
77	20240718	131148	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	10130	-260	5	-2.50	111094320	11104	162.29	10390	10390	9860	13500	7280	10390	10004.89	0.69	758	11223	10806	10543	10126	9863	11015	10335	20	3110	500	6440	10	1	3904850	396	-7.20	4.82	12	0.28	-1407.00	2101.00	54500	20230807	-81.41	9860	20240718	2.74	30150	-66.40	20240109	9860	2.74	20240718	54500	-81.41	20230807	9860	2.74	20240718	0.53	N	417860	500	19 억	26939	N	N	N	N
78	20240718	121148	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	10020	-370	5	-3.56	104670490	10467	152.98	10390	10390	9860	13500	7280	10390	10000.05	0.69	1023	11223	10806	10543	10126	9863	11015	10335	20	3110	500	6440	10	1	3904850	391	-7.12	4.77	12	0.27	-1407.00	2101.00	54500	20230807	-81.61	9860	20240718	1.62	30150	-66.77	20240109	9860	1.62	20240718	54500	-81.61	20230807	9860	1.62	20240718	0.53	N	417860	500	19 억	26939	N	N	N	N
79	20240718	111157	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	10000	-390	5	-3.75	101846570	10186	148.87	10390	10390	9860	13500	7280	10390	9998.68	0.69	1148	11223	10806	10543	10126	9863	11015	10335	20	3110	500	6440	10	1	3904850	390	-7.11	4.76	12	0.26	-1407.00	2101.00	54500	20230807	-81.65	9860	20240718	1.42	30150	-66.83	20240109	9860	1.42	20240718	54500	-81.65	20230807	9860	1.42	20240718	0.53	N	417860	500	19 억	26939	N	N	N	N
80	20240718	101159	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	10010	-380	5	-3.66	95184690	9519	139.13	10390	10390	9860	13500	7280	10390	9999.44	0.69	1332	11223	10806	10543	10126	9863	11015	10335	20	3110	500	6440	10	1	3904850	391	-7.11	4.76	12	0.24	-1407.00	2101.00	54500	20230807	-81.63	9860	20240718	1.52	30150	-66.80	20240109	9860	1.52	20240718	54500	-81.63	20230807	9860	1.52	20240718	0.53	N	417860	500	19 억	26939	N	N	N	N
81	20240718	091202	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	10000	-390	5	-3.75	45444370	4544	66.41	10390	10390	9860	13500	7280	10390	10000.96	0.69	764	11223	10806	10543	10126	9863	11015	10335	20	3110	500	6440	10	1	3904850	390	-7.11	4.76	12	0.12	-1407.00	2101.00	54500	20230807	-81.65	9860	20240718	1.42	30150	-66.83	20240109	9860	1.42	20240718	54500	-81.65	20230807	9860	1.42	20240718	0.53	N	417860	500	19 억	26939	N	N	N	N
82	20240717	161249	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10390	40	2	0.39	71837860	6842	87.97	10350	10960	10280	13450	7250	10350	10499.54	0.74	-1835	11103	10726	10313	9936	9523	10520	9730	20	3100	500	6410	10	1	3904850	406	-7.38	4.95	12	0.18	-1407.00	2101.00	54500	20230807	-80.94	9900	20240716	4.95	30150	-65.54	20240109	9900	4.95	20240716	54500	-80.94	20230807	9900	4.95	20240716	0.53	N	417860	500	19 억	28801	N	N	N	N
83	20240717	151256	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10350	0	3	0.00	63833020	6067	78.00	10350	10960	10300	13450	7250	10350	10521.35	0.74	-1253	11103	10726	10313	9936	9523	10520	9730	20	3100	500	6410	10	1	3904850	404	-7.36	4.93	12	0.16	-1407.00	2101.00	54500	20230807	-81.01	9900	20240716	4.55	30150	-65.67	20240109	9900	4.55	20240716	54500	-81.01	20230807	9900	4.55	20240716	0.53	N	417860	500	19 억	28801	N	N	N	N
84	20240717	141253	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10370	20	2	0.19	61842700	5875	75.53	10350	10960	10300	13450	7250	10350	10526.42	0.74	-1117	11103	10726	10313	9936	9523	10520	9730	20	3100	500	6410	10	1	3904850	405	-7.37	4.94	12	0.15	-1407.00	2101.00	54500	20230807	-80.97	9900	20240716	4.75	30150	-65.61	20240109	9900	4.75	20240716	54500	-80.97	20230807	9900	4.75	20240716	0.53	N	417860	500	19 억	28801	N	N	N	N
85	20240717	131251	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10330	-20	5	-0.19	54753770	5191	66.74	10350	10960	10330	13450	7250	10350	10547.83	0.74	-812	11103	10726	10313	9936	9523	10520	9730	20	3100	500	6410	10	1	3904850	403	-7.34	4.92	12	0.13	-1407.00	2101.00	54500	20230807	-81.05	9900	20240716	4.34	30150	-65.74	20240109	9900	4.34	20240716	54500	-81.05	20230807	9900	4.34	20240716	0.53	N	417860	500	19 억	28801	N	N	N	N
86	20240717	121252	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10440	90	2	0.87	45769490	4323	55.58	10350	10960	10350	13450	7250	10350	10587.44	0.74	-519	11103	10726	10313	9936	9523	10520	9730	20	3100	500	6410	10	1	3904850	408	-7.42	4.97	12	0.11	-1407.00	2101.00	54500	20230807	-80.84	9900	20240716	5.45	30150	-65.37	20240109	9900	5.45	20240716	54500	-80.84	20230807	9900	5.45	20240716	0.53	N	417860	500	19 억	28801	N	N	N	N
87	20240717	111254	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10350	0	3	0.00	44990590	4248	54.62	10350	10960	10350	13450	7250	10350	10591.01	0.74	-532	11103	10726	10313	9936	9523	10520	9730	20	3100	500	6410	10	1	3904850	404	-7.36	4.93	12	0.11	-1407.00	2101.00	54500	20230807	-81.01	9900	20240716	4.55	30150	-65.67	20240109	9900	4.55	20240716	54500	-81.01	20230807	9900	4.55	20240716	0.53	N	417860	500	19 억	28801	N	N	N	N
88	20240717	101258	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10450	100	2	0.97	28463080	2656	34.15	10350	10960	10350	13450	7250	10350	10716.52	0.74	-367	11103	10726	10313	9936	9523	10520	9730	20	3100	500	6410	10	1	3904850	408	-7.43	4.97	12	0.07	-1407.00	2101.00	54500	20230807	-80.83	9900	20240716	5.56	30150	-65.34	20240109	9900	5.56	20240716	54500	-80.83	20230807	9900	5.56	20240716	0.53	N	417860	500	19 억	28801	N	N	N	N
89	20240717	091029	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10860	510	2	4.93	12085200	1116	14.35	10350	10960	10350	13450	7250	10350	10829.03	0.74	-27	11103	10726	10313	9936	9523	10520	9730	20	3100	500	6410	10	1	3904850	424	-7.72	5.17	12	0.03	-1407.00	2101.00	54500	20230807	-80.07	9900	20240716	9.70	30150	-63.98	20240109	9900	9.70	20240716	54500	-80.07	20230807	9900	9.70	20240716	0.53	N	417860	500	19 억	28801	N	N	N	N
90	20240716	161254	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	10350	-350	5	-3.27	80512480	7754	356.83	10690	10690	9900	13910	7490	10700	10383.76	0.72	785	10986	10842	10746	10602	10506	10795	10555	20	3210	500	6630	10	1	3904850	404	-7.36	4.93	12	0.20	-1407.00	2101.00	54500	20230807	-81.01	9900	20240716	4.55	30150	-65.67	20240109	9900	4.55	20240716	54500	-81.01	20230807	9900	4.55	20240716	0.53	N	417860	500	19 억	28011	N	N	N	N
91	20240716	151309	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	10370	-330	5	-3.08	76339110	7351	338.29	10690	10690	9900	13910	7490	10700	10384.86	0.72	963	10986	10842	10746	10602	10506	10795	10555	20	3210	500	6630	10	1	3904850	405	-7.37	4.94	12	0.19	-1407.00	2101.00	54500	20230807	-80.97	9900	20240716	4.75	30150	-65.61	20240109	9900	4.75	20240716	54500	-80.97	20230807	9900	4.75	20240716	0.53	N	417860	500	19 억	28011	N	N	N	N
92	20240716	141303	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	10310	-390	5	-3.64	73262090	7053	324.57	10690	10690	9900	13910	7490	10700	10387.37	0.72	1112	10986	10842	10746	10602	10506	10795	10555	20	3210	500	6630	10	1	3904850	403	-7.33	4.91	12	0.18	-1407.00	2101.00	54500	20230807	-81.08	9900	20240716	4.14	30150	-65.80	20240109	9900	4.14	20240716	54500	-81.08	20230807	9900	4.14	20240716	0.53	N	417860	500	19 억	28011	N	N	N	N
93	20240716	131304	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	10340	-360	5	-3.36	71071680	6841	314.82	10690	10690	9900	13910	7490	10700	10389.08	0.72	1128	10986	10842	10746	10602	10506	10795	10555	20	3210	500	6630	10	1	3904850	404	-7.35	4.92	12	0.18	-1407.00	2101.00	54500	20230807	-81.03	9900	20240716	4.44	30150	-65.70	20240109	9900	4.44	20240716	54500	-81.03	20230807	9900	4.44	20240716	0.53	N	417860	500	19 억	28011	N	N	N	N
94	20240716	121300	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	10420	-280	5	-2.62	62681540	6032	277.59	10690	10690	9900	13910	7490	10700	10391.50	0.72	1130	10986	10842	10746	10602	10506	10795	10555	20	3210	500	6630	10	1	3904850	407	-7.41	4.96	12	0.15	-1407.00	2101.00	54500	20230807	-80.88	9900	20240716	5.25	30150	-65.44	20240109	9900	5.25	20240716	54500	-80.88	20230807	9900	5.25	20240716	0.53	N	417860	500	19 억	28011	N	N	N	N
95	20240716	111302	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	10350	-350	5	-3.27	62432600	6008	276.48	10690	10690	9900	13910	7490	10700	10391.58	0.72	1132	10986	10842	10746	10602	10506	10795	10555	20	3210	500	6630	10	1	3904850	404	-7.36	4.93	12	0.15	-1407.00	2101.00	54500	20230807	-81.01	9900	20240716	4.55	30150	-65.67	20240109	9900	4.55	20240716	54500	-81.01	20230807	9900	4.55	20240716	0.53	N	417860	500	19 억	28011	N	N	N	N
96	20240716	101301	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	10430	-270	5	-2.52	61065230	5876	270.41	10690	10690	9900	13910	7490	10700	10392.31	0.72	1142	10986	10842	10746	10602	10506	10795	10555	20	3210	500	6630	10	1	3904850	407	-7.41	4.96	12	0.15	-1407.00	2101.00	54500	20230807	-80.86	9900	20240716	5.35	30150	-65.41	20240109	9900	5.35	20240716	54500	-80.86	20230807	9900	5.35	20240716	0.53	N	417860	500	19 억	28011	N	N	N	N
97	20240716	091300	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	10460	-240	5	-2.24	8160920	777	35.76	10690	10690	10410	13910	7490	10700	10503.11	0.72	123	10986	10842	10746	10602	10506	10795	10555	20	3210	500	6630	10	1	3904850	408	-7.43	4.98	12	0.02	-1407.00	2101.00	54500	20230807	-80.81	10410	20240716	0.48	30150	-65.31	20240109	10410	0.48	20240716	54500	-80.81	20230807	10410	0.48	20240716	0.53	N	417860	500	19 억	28011	N	N	N	N
98	20240715	161241	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10700	-190	5	-1.74	22457510	2094	46.20	10890	10890	10650	14150	7630	10890	10724.69	0.71	97	11410	11150	10970	10710	10530	11060	10620	20	3260	500	6750	10	1	3904850	418	-7.60	5.09	12	0.05	-1407.00	2101.00	54500	20230807	-80.37	10520	20240708	1.71	30150	-64.51	20240109	10520	1.71	20240708	54500	-80.37	20230807	10520	1.71	20240708	0.53	N	417860	500	19 억	27910	N	N	N	N
99	20240715	151250	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10700	-190	5	-1.74	21087490	1966	43.38	10890	10890	10650	14150	7630	10890	10726.09	0.71	58	11410	11150	10970	10710	10530	11060	10620	20	3260	500	6750	10	1	3904850	418	-7.60	5.09	12	0.05	-1407.00	2101.00	54500	20230807	-80.37	10520	20240708	1.71	30150	-64.51	20240109	10520	1.71	20240708	54500	-80.37	20230807	10520	1.71	20240708	0.53	N	417860	500	19 억	27910	N	N	N	N
100	20240715	141246	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10760	-130	5	-1.19	19821580	1848	40.78	10890	10890	10650	14150	7630	10890	10725.96	0.71	57	11410	11150	10970	10710	10530	11060	10620	20	3260	500	6750	10	1	3904850	420	-7.65	5.12	12	0.05	-1407.00	2101.00	54500	20230807	-80.26	10520	20240708	2.28	30150	-64.31	20240109	10520	2.28	20240708	54500	-80.26	20230807	10520	2.28	20240708	0.53	N	417860	500	19 억	27910	N	N	N	N
101	20240715	131249	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10700	-190	5	-1.74	17936310	1672	36.89	10890	10890	10650	14150	7630	10890	10727.46	0.71	57	11410	11150	10970	10710	10530	11060	10620	20	3260	500	6750	10	1	3904850	418	-7.60	5.09	12	0.04	-1407.00	2101.00	54500	20230807	-80.37	10520	20240708	1.71	30150	-64.51	20240109	10520	1.71	20240708	54500	-80.37	20230807	10520	1.71	20240708	0.53	N	417860	500	19 억	27910	N	N	N	N
102	20240715	121247	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10660	-230	5	-2.11	17563050	1637	36.12	10890	10890	10650	14150	7630	10890	10728.80	0.71	57	11410	11150	10970	10710	10530	11060	10620	20	3260	500	6750	10	1	3904850	416	-7.58	5.07	12	0.04	-1407.00	2101.00	54500	20230807	-80.44	10520	20240708	1.33	30150	-64.64	20240109	10520	1.33	20240708	54500	-80.44	20230807	10520	1.33	20240708	0.53	N	417860	500	19 억	27910	N	N	N	N
103	20240715	111247	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10750	-140	5	-1.29	14900560	1388	30.63	10890	10890	10650	14150	7630	10890	10735.27	0.71	-12	11410	11150	10970	10710	10530	11060	10620	20	3260	500	6750	10	1	3904850	420	-7.64	5.12	12	0.04	-1407.00	2101.00	54500	20230807	-80.28	10520	20240708	2.19	30150	-64.34	20240109	10520	2.19	20240708	54500	-80.28	20230807	10520	2.19	20240708	0.53	N	417860	500	19 억	27910	N	N	N	N
104	20240715	101246	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10760	-130	5	-1.19	6069280	561	12.38	10890	10890	10760	14150	7630	10890	10818.68	0.71	-46	11410	11150	10970	10710	10530	11060	10620	20	3260	500	6750	10	1	3904850	420	-7.65	5.12	12	0.01	-1407.00	2101.00	54500	20230807	-80.26	10520	20240708	2.28	30150	-64.31	20240109	10520	2.28	20240708	54500	-80.26	20230807	10520	2.28	20240708	0.53	N	417860	500	19 억	27910	N	N	N	N
105	20240715	091247	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10830	-60	5	-0.55	2153650	198	4.37	10890	10890	10830	14150	7630	10890	10877.02	0.71	-15	11410	11150	10970	10710	10530	11060	10620	20	3260	500	6750	10	1	3904850	423	-7.70	5.15	12	0.01	-1407.00	2101.00	54500	20230807	-80.13	10520	20240708	2.95	30150	-64.08	20240109	10520	2.95	20240708	54500	-80.13	20230807	10520	2.95	20240708	0.53	N	417860	500	19 억	27910	N	N	N	N
106	20240712	161237	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10890	-120	5	-1.09	49320380	4532	131.78	11010	11230	10790	14310	7710	11010	10882.70	0.74	-910	11610	11310	11060	10760	10510	11185	10635	20	3300	500	6820	10	1	3904850	425	-7.74	5.18	12	0.12	-1407.00	2101.00	54500	20230807	-80.02	10520	20240708	3.52	30150	-63.88	20240109	10520	3.52	20240708	54500	-80.02	20230807	10520	3.52	20240708	0.53	N	417860	500	19 억	28813	N	N	N	N
107	20240712	151244	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10840	-170	5	-1.54	47711160	4384	127.48	11010	11230	10790	14310	7710	11010	10883.02	0.74	-860	11610	11310	11060	10760	10510	11185	10635	20	3300	500	6820	10	1	3904850	423	-7.70	5.16	12	0.11	-1407.00	2101.00	54500	20230807	-80.11	10520	20240708	3.04	30150	-64.05	20240109	10520	3.04	20240708	54500	-80.11	20230807	10520	3.04	20240708	0.53	N	417860	500	19 억	28813	N	N	N	N
108	20240712	141248	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10880	-130	5	-1.18	43826430	4026	117.07	11010	11230	10790	14310	7710	11010	10885.85	0.74	-839	11610	11310	11060	10760	10510	11185	10635	20	3300	500	6820	10	1	3904850	425	-7.73	5.18	12	0.10	-1407.00	2101.00	54500	20230807	-80.04	10520	20240708	3.42	30150	-63.91	20240109	10520	3.42	20240708	54500	-80.04	20230807	10520	3.42	20240708	0.53	N	417860	500	19 억	28813	N	N	N	N
109	20240712	131242	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10850	-160	5	-1.45	42762320	3928	114.22	11010	11230	10790	14310	7710	11010	10886.54	0.74	-839	11610	11310	11060	10760	10510	11185	10635	20	3300	500	6820	10	1	3904850	424	-7.71	5.16	12	0.10	-1407.00	2101.00	54500	20230807	-80.09	10520	20240708	3.14	30150	-64.01	20240109	10520	3.14	20240708	54500	-80.09	20230807	10520	3.14	20240708	0.53	N	417860	500	19 억	28813	N	N	N	N
110	20240712	121243	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10840	-170	5	-1.54	38854520	3568	103.75	11010	11230	10790	14310	7710	11010	10889.72	0.74	-839	11610	11310	11060	10760	10510	11185	10635	20	3300	500	6820	10	1	3904850	423	-7.70	5.16	12	0.09	-1407.00	2101.00	54500	20230807	-80.11	10520	20240708	3.04	30150	-64.05	20240109	10520	3.04	20240708	54500	-80.11	20230807	10520	3.04	20240708	0.53	N	417860	500	19 억	28813	N	N	N	N
111	20240712	111240	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10890	-120	5	-1.09	31321790	2874	83.57	11010	11230	10790	14310	7710	11010	10898.33	0.74	-605	11610	11310	11060	10760	10510	11185	10635	20	3300	500	6820	10	1	3904850	425	-7.74	5.18	12	0.07	-1407.00	2101.00	54500	20230807	-80.02	10520	20240708	3.52	30150	-63.88	20240109	10520	3.52	20240708	54500	-80.02	20230807	10520	3.52	20240708	0.53	N	417860	500	19 억	28813	N	N	N	N
112	20240712	101241	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10950	-60	5	-0.54	25707400	2359	68.60	11010	11230	10790	14310	7710	11010	10897.58	0.74	-592	11610	11310	11060	10760	10510	11185	10635	20	3300	500	6820	10	1	3904850	428	-7.78	5.21	12	0.06	-1407.00	2101.00	54500	20230807	-79.91	10520	20240708	4.09	30150	-63.68	20240109	10520	4.09	20240708	54500	-79.91	20230807	10520	4.09	20240708	0.53	N	417860	500	19 억	28813	N	N	N	N
113	20240712	091238	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10970	-40	5	-0.36	2201080	200	5.82	11010	11230	10960	14310	7710	11010	11005.40	0.74	22	11610	11310	11060	10760	10510	11185	10635	20	3300	500	6820	10	1	3904850	428	-7.80	5.22	12	0.01	-1407.00	2101.00	54500	20230807	-79.87	10520	20240708	4.28	30150	-63.62	20240109	10520	4.28	20240708	54500	-79.87	20230807	10520	4.28	20240708	0.53	N	417860	500	19 억	28813	N	N	N	N
114	20240711	161232	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	11010	-140	5	-1.26	37877610	3439	80.99	11120	11360	10810	14490	7810	11150	11014.13	0.74	-77	11490	11320	11110	10940	10730	11215	10835	20	3340	500	6910	10	1	3904850	430	-7.83	5.24	12	0.09	-1407.00	2101.00	54500	20230807	-79.80	10520	20240708	4.66	30150	-63.48	20240109	10520	4.66	20240708	54500	-79.80	20230807	10520	4.66	20240708	0.52	N	417860	500	19 억	28890	N	N	N	N
115	20240711	151240	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	11080	-70	5	-0.63	36654170	3328	78.38	11120	11360	10810	14490	7810	11150	11013.87	0.74	-58	11490	11320	11110	10940	10730	11215	10835	20	3340	500	6910	10	1	3904850	433	-7.87	5.27	12	0.09	-1407.00	2101.00	54500	20230807	-79.67	10520	20240708	5.32	30150	-63.25	20240109	10520	5.32	20240708	54500	-79.67	20230807	10520	5.32	20240708	0.52	N	417860	500	19 억	28890	N	N	N	N
116	20240711	141241	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	11020	-130	5	-1.17	36477490	3312	78.00	11120	11360	10810	14490	7810	11150	11013.73	0.74	-53	11490	11320	11110	10940	10730	11215	10835	20	3340	500	6910	10	1	3904850	430	-7.83	5.25	12	0.08	-1407.00	2101.00	54500	20230807	-79.78	10520	20240708	4.75	30150	-63.45	20240109	10520	4.75	20240708	54500	-79.78	20230807	10520	4.75	20240708	0.52	N	417860	500	19 억	28890	N	N	N	N
117	20240711	131239	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	11010	-140	5	-1.26	20766380	1893	44.58	11120	11120	10810	14490	7810	11150	10970.09	0.74	-43	11490	11320	11110	10940	10730	11215	10835	20	3340	500	6910	10	1	3904850	430	-7.83	5.24	12	0.05	-1407.00	2101.00	54500	20230807	-79.80	10520	20240708	4.66	30150	-63.48	20240109	10520	4.66	20240708	54500	-79.80	20230807	10520	4.66	20240708	0.52	N	417860	500	19 억	28890	N	N	N	N
118	20240711	121237	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10980	-170	5	-1.52	17773990	1620	38.15	11120	11120	10810	14490	7810	11150	10971.60	0.74	-46	11490	11320	11110	10940	10730	11215	10835	20	3340	500	6910	10	1	3904850	429	-7.80	5.23	12	0.04	-1407.00	2101.00	54500	20230807	-79.85	10520	20240708	4.37	30150	-63.58	20240109	10520	4.37	20240708	54500	-79.85	20230807	10520	4.37	20240708	0.52	N	417860	500	19 억	28890	N	N	N	N
119	20240711	111233	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	11000	-150	5	-1.35	16905370	1541	36.29	11120	11120	10810	14490	7810	11150	10970.39	0.74	-43	11490	11320	11110	10940	10730	11215	10835	20	3340	500	6910	10	1	3904850	430	-7.82	5.24	12	0.04	-1407.00	2101.00	54500	20230807	-79.82	10520	20240708	4.56	30150	-63.52	20240109	10520	4.56	20240708	54500	-79.82	20230807	10520	4.56	20240708	0.52	N	417860	500	19 억	28890	N	N	N	N
120	20240711	101236	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	11000	-150	5	-1.35	6468610	591	13.92	11120	11120	10810	14490	7810	11150	10945.19	0.74	43	11490	11320	11110	10940	10730	11215	10835	20	3340	500	6910	10	1	3904850	430	-7.82	5.24	12	0.02	-1407.00	2101.00	54500	20230807	-79.82	10520	20240708	4.56	30150	-63.52	20240109	10520	4.56	20240708	54500	-79.82	20230807	10520	4.56	20240708	0.52	N	417860	500	19 억	28890	N	N	N	N
121	20240711	091233	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10920	-230	5	-2.06	3404940	312	7.35	11120	11120	10810	14490	7810	11150	10913.27	0.74	109	11490	11320	11110	10940	10730	11215	10835	20	3340	500	6910	10	1	3904850	426	-7.76	5.20	12	0.01	-1407.00	2101.00	54500	20230807	-79.96	10520	20240708	3.80	30150	-63.78	20240109	10520	3.80	20240708	54500	-79.96	20230807	10520	3.80	20240708	0.52	N	417860	500	19 억	28890	N	N	N	N
122	20240710	161227	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	11150	-130	5	-1.15	44054910	3976	45.53	11280	11280	10900	14660	7900	11280	11080.21	0.77	-1037	11726	11502	11056	10832	10386	11615	10945	20	3380	500	6990	10	1	3904850	435	-7.92	5.31	12	0.10	-1407.00	2101.00	54500	20230807	-79.54	10520	20240708	5.99	30150	-63.02	20240109	10520	5.99	20240708	54500	-79.54	20230807	10520	5.99	20240708	0.52	N	417860	500	19 억	29924	N	N	N	N
123	20240710	151233	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	11130	-150	5	-1.33	43298160	3908	44.75	11280	11280	10900	14660	7900	11280	11079.37	0.77	-1010	11726	11502	11056	10832	10386	11615	10945	20	3380	500	6990	10	1	3904850	435	-7.91	5.30	12	0.10	-1407.00	2101.00	54500	20230807	-79.58	10520	20240708	5.80	30150	-63.08	20240109	10520	5.80	20240708	54500	-79.58	20230807	10520	5.80	20240708	0.52	N	417860	500	19 억	29924	N	N	N	N
124	20240710	141233	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	11050	-230	5	-2.04	33874500	3055	34.99	11280	11280	10900	14660	7900	11280	11088.22	0.77	-1011	11726	11502	11056	10832	10386	11615	10945	20	3380	500	6990	10	1	3904850	431	-7.85	5.26	12	0.08	-1407.00	2101.00	54500	20230807	-79.72	10520	20240708	5.04	30150	-63.35	20240109	10520	5.04	20240708	54500	-79.72	20230807	10520	5.04	20240708	0.52	N	417860	500	19 억	29924	N	N	N	N
125	20240710	131232	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10990	-290	5	-2.57	29715330	2677	30.66	11280	11280	10900	14660	7900	11280	11100.24	0.77	-1011	11726	11502	11056	10832	10386	11615	10945	20	3380	500	6990	10	1	3904850	429	-7.81	5.23	12	0.07	-1407.00	2101.00	54500	20230807	-79.83	10520	20240708	4.47	30150	-63.55	20240109	10520	4.47	20240708	54500	-79.83	20230807	10520	4.47	20240708	0.52	N	417860	500	19 억	29924	N	N	N	N
126	20240710	121229	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	11040	-240	5	-2.13	26094070	2348	26.89	11280	11280	10900	14660	7900	11280	11113.32	0.77	-1118	11726	11502	11056	10832	10386	11615	10945	20	3380	500	6990	10	1	3904850	431	-7.85	5.25	12	0.06	-1407.00	2101.00	54500	20230807	-79.74	10520	20240708	4.94	30150	-63.38	20240109	10520	4.94	20240708	54500	-79.74	20230807	10520	4.94	20240708	0.52	N	417860	500	19 억	29924	N	N	N	N
127	20240710	111230	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	11030	-250	5	-2.22	23198980	2085	23.88	11280	11280	10900	14660	7900	11280	11126.61	0.77	-1149	11726	11502	11056	10832	10386	11615	10945	20	3380	500	6990	10	1	3904850	431	-7.84	5.25	12	0.05	-1407.00	2101.00	54500	20230807	-79.76	10520	20240708	4.85	30150	-63.42	20240109	10520	4.85	20240708	54500	-79.76	20230807	10520	4.85	20240708	0.52	N	417860	500	19 억	29924	N	N	N	N
128	20240710	101226	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	11020	-260	5	-2.30	13322560	1198	13.72	11280	11280	10900	14660	7900	11280	11120.67	0.77	-1028	11726	11502	11056	10832	10386	11615	10945	20	3380	500	6990	10	1	3904850	430	-7.83	5.25	12	0.03	-1407.00	2101.00	54500	20230807	-79.78	10520	20240708	4.75	30150	-63.45	20240109	10520	4.75	20240708	54500	-79.78	20230807	10520	4.75	20240708	0.52	N	417860	500	19 억	29924	N	N	N	N
129	20240710	091232	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	11210	-70	5	-0.62	798480	71	0.81	11280	11280	11210	14660	7900	11280	11246.20	0.77	-31	11726	11502	11056	10832	10386	11615	10945	20	3380	500	6990	10	1	3904850	438	-7.97	5.34	12	0.00	-1407.00	2101.00	54500	20230807	-79.43	10520	20240708	6.56	30150	-62.82	20240109	10520	6.56	20240708	54500	-79.43	20230807	10520	6.56	20240708	0.52	N	417860	500	19 억	29924	N	N	N	N
130	20240709	161223	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	11280	590	2	5.52	95993690	8729	196.60	10610	11280	10610	13890	7490	10690	10997.10	0.71	2174	11190	10940	10730	10480	10270	11065	10605	20	3200	500	6620	10	1	3904850	440	-8.02	5.37	12	0.22	-1407.00	2101.00	54500	20230807	-79.30	10520	20240708	7.22	30150	-62.59	20240109	10520	7.22	20240708	54500	-79.30	20230807	10520	7.22	20240708	0.52	N	417860	500	19 억	27838	N	N	N	N
131	20240709	151231	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	11150	460	2	4.30	88492550	8062	181.58	10610	11260	10610	13890	7490	10690	10976.50	0.71	2110	11190	10940	10730	10480	10270	11065	10605	20	3200	500	6620	10	1	3904850	435	-7.92	5.31	12	0.21	-1407.00	2101.00	54500	20230807	-79.54	10520	20240708	5.99	30150	-63.02	20240109	10520	5.99	20240708	54500	-79.54	20230807	10520	5.99	20240708	0.52	N	417860	500	19 억	27838	N	N	N	N
132	20240709	141230	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	11030	340	2	3.18	54089050	4967	111.87	10610	11190	10610	13890	7490	10690	10889.68	0.71	1809	11190	10940	10730	10480	10270	11065	10605	20	3200	500	6620	10	1	3904850	431	-7.84	5.25	12	0.13	-1407.00	2101.00	54500	20230807	-79.76	10520	20240708	4.85	30150	-63.42	20240109	10520	4.85	20240708	54500	-79.76	20230807	10520	4.85	20240708	0.52	N	417860	500	19 억	27838	N	N	N	N
133	20240709	131235	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10850	160	2	1.50	50804380	4668	105.14	10610	11190	10610	13890	7490	10690	10883.54	0.71	1589	11190	10940	10730	10480	10270	11065	10605	20	3200	500	6620	10	1	3904850	424	-7.71	5.16	12	0.12	-1407.00	2101.00	54500	20230807	-80.09	10520	20240708	3.14	30150	-64.01	20240109	10520	3.14	20240708	54500	-80.09	20230807	10520	3.14	20240708	0.52	N	417860	500	19 억	27838	N	N	N	N
134	20240709	121235	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10830	140	2	1.31	25510170	2332	52.52	10610	11190	10610	13890	7490	10690	10939.18	0.71	96	11190	10940	10730	10480	10270	11065	10605	20	3200	500	6620	10	1	3904850	423	-7.70	5.15	12	0.06	-1407.00	2101.00	54500	20230807	-80.13	10520	20240708	2.95	30150	-64.08	20240109	10520	2.95	20240708	54500	-80.13	20230807	10520	2.95	20240708	0.52	N	417860	500	19 억	27838	N	N	N	N
135	20240709	111236	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10900	210	2	1.96	23270510	2126	47.88	10610	11190	10610	13890	7490	10690	10945.68	0.71	96	11190	10940	10730	10480	10270	11065	10605	20	3200	500	6620	10	1	3904850	426	-7.75	5.19	12	0.05	-1407.00	2101.00	54500	20230807	-80.00	10520	20240708	3.61	30150	-63.85	20240109	10520	3.61	20240708	54500	-80.00	20230807	10520	3.61	20240708	0.52	N	417860	500	19 억	27838	N	N	N	N
136	20240709	101231	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10960	270	2	2.53	20872770	1907	42.95	10610	11190	10610	13890	7490	10690	10945.34	0.71	-60	11190	10940	10730	10480	10270	11065	10605	20	3200	500	6620	10	1	3904850	428	-7.79	5.22	12	0.05	-1407.00	2101.00	54500	20230807	-79.89	10520	20240708	4.18	30150	-63.65	20240109	10520	4.18	20240708	54500	-79.89	20230807	10520	4.18	20240708	0.52	N	417860	500	19 억	27838	N	N	N	N
137	20240709	091228	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10890	200	2	1.87	1868190	174	3.92	10610	10890	10610	13890	7490	10690	10736.72	0.71	-50	11190	10940	10730	10480	10270	11065	10605	20	3200	500	6620	10	1	3904850	425	-7.74	5.18	12	0.00	-1407.00	2101.00	54500	20230807	-80.02	10520	20240708	3.52	30150	-63.88	20240109	10520	3.52	20240708	54500	-80.02	20230807	10520	3.52	20240708	0.52	N	417860	500	19 억	27838	N	N	N	N
138	20240708	161221	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	10690	80	2	0.75	46533850	4392	77.43	10610	10980	10520	13790	7430	10610	10594.31	0.69	832	11170	10890	10710	10430	10250	10800	10340	20	3180	500	6570	10	1	3904850	417	-7.60	5.09	12	0.11	-1407.00	2101.00	54500	20230807	-80.39	10520	20240708	1.62	30150	-64.54	20240109	10520	1.62	20240708	54500	-80.39	20230807	10520	1.62	20240708	0.52	N	417860	500	19 억	27032	N	N	N	N
139	20240708	151223	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	10690	80	2	0.75	45293300	4276	75.39	10610	10980	10520	13790	7430	10610	10592.45	0.69	788	11170	10890	10710	10430	10250	10800	10340	20	3180	500	6570	10	1	3904850	417	-7.60	5.09	12	0.11	-1407.00	2101.00	54500	20230807	-80.39	10520	20240708	1.62	30150	-64.54	20240109	10520	1.62	20240708	54500	-80.39	20230807	10520	1.62	20240708	0.52	N	417860	500	19 억	27032	N	N	N	N
140	20240708	141226	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	10610	0	3	0.00	39741530	3756	66.22	10610	10980	10520	13790	7430	10610	10580.81	0.69	760	11170	10890	10710	10430	10250	10800	10340	20	3180	500	6570	10	1	3904850	414	-7.54	5.05	12	0.10	-1407.00	2101.00	54500	20230807	-80.53	10520	20240708	0.86	30150	-64.81	20240109	10520	0.86	20240708	54500	-80.53	20230807	10520	0.86	20240708	0.52	N	417860	500	19 억	27032	N	N	N	N
141	20240708	131220	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	10550	-60	5	-0.57	31439250	2974	52.43	10610	10980	10520	13790	7430	10610	10571.37	0.69	78	11170	10890	10710	10430	10250	10800	10340	20	3180	500	6570	10	1	3904850	412	-7.50	5.02	12	0.08	-1407.00	2101.00	54500	20230807	-80.64	10520	20240708	0.29	30150	-65.01	20240109	10520	0.29	20240708	54500	-80.64	20230807	10520	0.29	20240708	0.52	N	417860	500	19 억	27032	N	N	N	N
142	20240708	121222	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	10590	-20	5	-0.19	29671100	2807	49.49	10610	10980	10520	13790	7430	10610	10570.40	0.69	21	11170	10890	10710	10430	10250	10800	10340	20	3180	500	6570	10	1	3904850	414	-7.53	5.04	12	0.07	-1407.00	2101.00	54500	20230807	-80.57	10520	20240708	0.67	30150	-64.88	20240109	10520	0.67	20240708	54500	-80.57	20230807	10520	0.67	20240708	0.52	N	417860	500	19 억	27032	N	N	N	N
143	20240708	111220	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	10550	-60	5	-0.57	26092670	2468	43.51	10610	10980	10520	13790	7430	10610	10572.39	0.69	-112	11170	10890	10710	10430	10250	10800	10340	20	3180	500	6570	10	1	3904850	412	-7.50	5.02	12	0.06	-1407.00	2101.00	54500	20230807	-80.64	10520	20240708	0.29	30150	-65.01	20240109	10520	0.29	20240708	54500	-80.64	20230807	10520	0.29	20240708	0.52	N	417860	500	19 억	27032	N	N	N	N
144	20240708	101219	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	10550	-60	5	-0.57	22030610	2083	36.72	10610	10980	10520	13790	7430	10610	10576.39	0.69	-146	11170	10890	10710	10430	10250	10800	10340	20	3180	500	6570	10	1	3904850	412	-7.50	5.02	12	0.05	-1407.00	2101.00	54500	20230807	-80.64	10520	20240708	0.29	30150	-65.01	20240109	10520	0.29	20240708	54500	-80.64	20230807	10520	0.29	20240708	0.52	N	417860	500	19 억	27032	N	N	N	N
145	20240708	091219	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10660	50	2	0.47	1793280	166	2.93	10610	10980	10610	13790	7430	10610	10802.89	0.69	-47	11170	10890	10710	10430	10250	10800	10340	20	3180	500	6570	10	1	3904850	416	-7.58	5.07	12	0.00	-1407.00	2101.00	54500	20230807	-80.44	10530	20240705	1.23	30150	-64.64	20240109	10530	1.23	20240705	54500	-80.44	20230807	10530	1.23	20240705	0.52	N	417860	500	19 억	27032	N	N	N	N
146	20240705	161213	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	10610	-110	5	-1.03	60164150	5672	57.58	10990	10990	10530	13930	7510	10720	10607.22	0.70	-505	11600	11160	10940	10500	10280	11050	10390	20	3210	500	6640	10	1	3904850	414	-7.54	5.05	12	0.15	-1407.00	2101.00	54500	20230807	-80.53	10530	20240705	0.76	30150	-64.81	20240109	10530	0.76	20240705	54500	-80.53	20230807	10530	0.76	20240705	0.52	N	417860	500	19 억	27522	N	N	N	N
147	20240705	151217	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	10600	-120	5	-1.12	58456380	5511	55.94	10990	10990	10530	13930	7510	10720	10607.22	0.70	-504	11600	11160	10940	10500	10280	11050	10390	20	3210	500	6640	10	1	3904850	414	-7.53	5.05	12	0.14	-1407.00	2101.00	54500	20230807	-80.55	10530	20240705	0.66	30150	-64.84	20240109	10530	0.66	20240705	54500	-80.55	20230807	10530	0.66	20240705	0.52	N	417860	500	19 억	27522	N	N	N	N
148	20240705	141219	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	10660	-60	5	-0.56	53864050	5078	51.55	10990	10990	10530	13930	7510	10720	10607.34	0.70	-430	11600	11160	10940	10500	10280	11050	10390	20	3210	500	6640	10	1	3904850	416	-7.58	5.07	12	0.13	-1407.00	2101.00	54500	20230807	-80.44	10530	20240705	1.23	30150	-64.64	20240109	10530	1.23	20240705	54500	-80.44	20230807	10530	1.23	20240705	0.52	N	417860	500	19 억	27522	N	N	N	N
149	20240705	131217	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	10600	-120	5	-1.12	47264620	4456	45.23	10990	10990	10530	13930	7510	10720	10606.96	0.70	-419	11600	11160	10940	10500	10280	11050	10390	20	3210	500	6640	10	1	3904850	414	-7.53	5.05	12	0.11	-1407.00	2101.00	54500	20230807	-80.55	10530	20240705	0.66	30150	-64.84	20240109	10530	0.66	20240705	54500	-80.55	20230807	10530	0.66	20240705	0.52	N	417860	500	19 억	27522	N	N	N	N
150	20240705	121218	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	10610	-110	5	-1.03	23035780	2160	21.93	10990	10990	10600	13930	7510	10720	10664.71	0.70	-493	11600	11160	10940	10500	10280	11050	10390	20	3210	500	6640	10	1	3904850	414	-7.54	5.05	12	0.06	-1407.00	2101.00	54500	20230807	-80.53	10600	20240705	0.09	30150	-64.81	20240109	10600	0.09	20240705	54500	-80.53	20230807	10600	0.09	20240705	0.52	N	417860	500	19 억	27522	N	N	N	N
151	20240705	111214	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	10640	-80	5	-0.75	14144380	1324	13.44	10990	10990	10600	13930	7510	10720	10683.07	0.70	-532	11600	11160	10940	10500	10280	11050	10390	20	3210	500	6640	10	1	3904850	415	-7.56	5.06	12	0.03	-1407.00	2101.00	54500	20230807	-80.48	10600	20240705	0.38	30150	-64.71	20240109	10600	0.38	20240705	54500	-80.48	20230807	10600	0.38	20240705	0.52	N	417860	500	19 억	27522	N	N	N	N
152	20240705	101214	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	10690	-30	5	-0.28	13462090	1260	12.79	10990	10990	10600	13930	7510	10720	10684.20	0.70	-531	11600	11160	10940	10500	10280	11050	10390	20	3210	500	6640	10	1	3904850	417	-7.60	5.09	12	0.03	-1407.00	2101.00	54500	20230807	-80.39	10600	20240705	0.85	30150	-64.54	20240109	10600	0.85	20240705	54500	-80.39	20230807	10600	0.85	20240705	0.52	N	417860	500	19 억	27522	N	N	N	N
153	20240705	091216	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10700	-20	5	-0.19	7484510	698	7.09	10990	10990	10670	13930	7510	10720	10722.79	0.70	-421	11600	11160	10940	10500	10280	11050	10390	20	3210	500	6640	10	1	3904850	418	-7.60	5.09	12	0.02	-1407.00	2101.00	54500	20230807	-80.37	10600	20240624	0.94	30150	-64.51	20240109	10600	0.94	20240624	54500	-80.37	20230807	10600	0.94	20240624	0.52	N	417860	500	19 억	27522	N	N	N	N
154	20240704	161209	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10720	-380	5	-3.42	105875610	9768	186.16	11120	11380	10720	14430	7770	11100	10839.14	0.69	760	11893	11496	11163	10766	10433	11330	10600	20	3330	500	6880	10	1	3904850	419	-7.62	5.10	12	0.25	-1407.00	2101.00	54500	20230807	-80.33	10600	20240624	1.13	30150	-64.44	20240109	10600	1.13	20240624	54500	-80.33	20230807	10600	1.13	20240624	0.52	N	417860	500	19 억	26772	N	N	N	N
155	20240704	151214	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10750	-350	5	-3.15	89522910	8243	157.10	11120	11380	10730	14430	7770	11100	10860.48	0.69	1070	11893	11496	11163	10766	10433	11330	10600	20	3330	500	6880	10	1	3904850	420	-7.64	5.12	12	0.21	-1407.00	2101.00	54500	20230807	-80.28	10600	20240624	1.42	30150	-64.34	20240109	10600	1.42	20240624	54500	-80.28	20230807	10600	1.42	20240624	0.52	N	417860	500	19 억	26772	N	N	N	N
156	20240704	141213	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10790	-310	5	-2.79	72022620	6618	126.13	11120	11380	10730	14430	7770	11100	10882.84	0.69	1110	11893	11496	11163	10766	10433	11330	10600	20	3330	500	6880	10	1	3904850	421	-7.67	5.14	12	0.17	-1407.00	2101.00	54500	20230807	-80.20	10600	20240624	1.79	30150	-64.21	20240109	10600	1.79	20240624	54500	-80.20	20230807	10600	1.79	20240624	0.52	N	417860	500	19 억	26772	N	N	N	N
157	20240704	131212	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10860	-240	5	-2.16	55496890	5089	96.99	11120	11380	10730	14430	7770	11100	10905.26	0.69	949	11893	11496	11163	10766	10433	11330	10600	20	3330	500	6880	10	1	3904850	424	-7.72	5.17	12	0.13	-1407.00	2101.00	54500	20230807	-80.07	10600	20240624	2.45	30150	-63.98	20240109	10600	2.45	20240624	54500	-80.07	20230807	10600	2.45	20240624	0.52	N	417860	500	19 억	26772	N	N	N	N
158	20240704	121212	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10910	-190	5	-1.71	51044290	4679	89.17	11120	11380	10730	14430	7770	11100	10909.23	0.69	949	11893	11496	11163	10766	10433	11330	10600	20	3330	500	6880	10	1	3904850	426	-7.75	5.19	12	0.12	-1407.00	2101.00	54500	20230807	-79.98	10600	20240624	2.92	30150	-63.81	20240109	10600	2.92	20240624	54500	-79.98	20230807	10600	2.92	20240624	0.52	N	417860	500	19 억	26772	N	N	N	N
159	20240704	111210	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10880	-220	5	-1.98	45558430	4177	79.61	11120	11380	10730	14430	7770	11100	10906.97	0.69	1132	11893	11496	11163	10766	10433	11330	10600	20	3330	500	6880	10	1	3904850	425	-7.73	5.18	12	0.11	-1407.00	2101.00	54500	20230807	-80.04	10600	20240624	2.64	30150	-63.91	20240109	10600	2.64	20240624	54500	-80.04	20230807	10600	2.64	20240624	0.52	N	417860	500	19 억	26772	N	N	N	N
160	20240704	101211	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10880	-220	5	-1.98	21809970	1994	38.00	11120	11380	10730	14430	7770	11100	10937.80	0.69	745	11893	11496	11163	10766	10433	11330	10600	20	3330	500	6880	10	1	3904850	425	-7.73	5.18	12	0.05	-1407.00	2101.00	54500	20230807	-80.04	10600	20240624	2.64	30150	-63.91	20240109	10600	2.64	20240624	54500	-80.04	20230807	10600	2.64	20240624	0.52	N	417860	500	19 억	26772	N	N	N	N
161	20240704	091213	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10730	-370	5	-3.33	5442730	493	9.40	11120	11150	10730	14430	7770	11100	11040.02	0.69	212	11893	11496	11163	10766	10433	11330	10600	20	3330	500	6880	10	1	3904850	419	-7.63	5.11	12	0.01	-1407.00	2101.00	54500	20230807	-80.31	10600	20240624	1.23	30150	-64.41	20240109	10600	1.23	20240624	54500	-80.31	20230807	10600	1.23	20240624	0.52	N	417860	500	19 억	26772	Y	N	N	N
162	20240703	161206	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	11100	-180	5	-1.60	58795790	5247	100.25	11280	11560	10830	14660	7900	11280	11205.60	0.71	-1134	12013	11646	11463	11096	10913	11555	11005	20	3380	500	6990	10	1	3904850	433	-7.89	5.28	12	0.13	-1407.00	2101.00	54500	20230807	-79.63	10600	20240624	4.72	30150	-63.18	20240109	10600	4.72	20240624	54500	-79.63	20230807	10600	4.72	20240624	0.52	N	417860	500	19 억	27894	N	N	N	N
163	20240703	151210	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	11010	-270	5	-2.39	55919850	4987	95.28	11280	11560	10830	14660	7900	11280	11213.12	0.71	-1060	12013	11646	11463	11096	10913	11555	11005	20	3380	500	6990	10	1	3904850	430	-7.83	5.24	12	0.13	-1407.00	2101.00	54500	20230807	-79.80	10600	20240624	3.87	30150	-63.48	20240109	10600	3.87	20240624	54500	-79.80	20230807	10600	3.87	20240624	0.52	N	417860	500	19 억	27894	N	N	N	N
164	20240703	141211	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	11040	-240	5	-2.13	50759140	4521	86.38	11280	11560	10830	14660	7900	11280	11227.41	0.71	-989	12013	11646	11463	11096	10913	11555	11005	20	3380	500	6990	10	1	3904850	431	-7.85	5.25	12	0.12	-1407.00	2101.00	54500	20230807	-79.74	10600	20240624	4.15	30150	-63.38	20240109	10600	4.15	20240624	54500	-79.74	20230807	10600	4.15	20240624	0.52	N	417860	500	19 억	27894	N	N	N	N
165	20240703	131210	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10960	-320	5	-2.84	49503670	4407	84.20	11280	11560	10830	14660	7900	11280	11232.96	0.71	-931	12013	11646	11463	11096	10913	11555	11005	20	3380	500	6990	10	1	3904850	428	-7.79	5.22	12	0.11	-1407.00	2101.00	54500	20230807	-79.89	10600	20240624	3.40	30150	-63.65	20240109	10600	3.40	20240624	54500	-79.89	20230807	10600	3.40	20240624	0.52	N	417860	500	19 억	27894	N	N	N	N
166	20240703	121209	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	11090	-190	5	-1.68	46284720	4115	78.62	11280	11560	10830	14660	7900	11280	11247.81	0.71	-919	12013	11646	11463	11096	10913	11555	11005	20	3380	500	6990	10	1	3904850	433	-7.88	5.28	12	0.11	-1407.00	2101.00	54500	20230807	-79.65	10600	20240624	4.62	30150	-63.22	20240109	10600	4.62	20240624	54500	-79.65	20230807	10600	4.62	20240624	0.52	N	417860	500	19 억	27894	N	N	N	N
167	20240703	111211	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	11000	-280	5	-2.48	43762550	3886	74.25	11280	11560	10830	14660	7900	11280	11261.59	0.71	-898	12013	11646	11463	11096	10913	11555	11005	20	3380	500	6990	10	1	3904850	430	-7.82	5.24	12	0.10	-1407.00	2101.00	54500	20230807	-79.82	10600	20240624	3.77	30150	-63.52	20240109	10600	3.77	20240624	54500	-79.82	20230807	10600	3.77	20240624	0.52	N	417860	500	19 억	27894	N	N	N	N
168	20240703	101211	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	11090	-190	5	-1.68	42690670	3789	72.39	11280	11560	10830	14660	7900	11280	11267.00	0.71	-880	12013	11646	11463	11096	10913	11555	11005	20	3380	500	6990	10	1	3904850	433	-7.88	5.28	12	0.10	-1407.00	2101.00	54500	20230807	-79.65	10600	20240624	4.62	30150	-63.22	20240109	10600	4.62	20240624	54500	-79.65	20230807	10600	4.62	20240624	0.52	N	417860	500	19 억	27894	N	N	N	N
169	20240703	091208	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	11240	-40	5	-0.35	2484410	221	4.22	11280	11280	11240	14660	7900	11280	11241.67	0.71	60	12013	11646	11463	11096	10913	11555	11005	20	3380	500	6990	10	1	3904850	439	-7.99	5.35	12	0.01	-1407.00	2101.00	54500	20230807	-79.38	10600	20240624	6.04	30150	-62.72	20240109	10600	6.04	20240624	54500	-79.38	20230807	10600	6.04	20240624	0.52	N	417860	500	19 억	27894	N	N	N	N
170	20240702	161204	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	11280	-440	5	-3.75	59465900	5208	110.41	11830	11830	11280	15230	8210	11720	11418.24	0.72	-83	12113	11916	11553	11356	10993	12015	11455	20	3510	500	7260	10	1	3904850	440	-8.02	5.37	12	0.13	-1407.00	2101.00	54500	20230807	-79.30	10600	20240624	6.42	30150	-62.59	20240109	10600	6.42	20240624	54500	-79.30	20230807	10600	6.42	20240624	0.52	N	417860	500	19 억	27948	N	N	N	N
171	20240702	151206	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	11310	-410	5	-3.50	56136590	4913	104.16	11830	11830	11300	15230	8210	11720	11426.13	0.72	-57	12113	11916	11553	11356	10993	12015	11455	20	3510	500	7260	10	1	3904850	442	-8.04	5.38	12	0.13	-1407.00	2101.00	54500	20230807	-79.25	10600	20240624	6.70	30150	-62.49	20240109	10600	6.70	20240624	54500	-79.25	20230807	10600	6.70	20240624	0.52	N	417860	500	19 억	27948	N	N	N	N
172	20240702	141207	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	11340	-380	5	-3.24	51900880	4539	96.23	11830	11830	11300	15230	8210	11720	11434.43	0.72	-9	12113	11916	11553	11356	10993	12015	11455	20	3510	500	7260	10	1	3904850	443	-8.06	5.40	12	0.12	-1407.00	2101.00	54500	20230807	-79.19	10600	20240624	6.98	30150	-62.39	20240109	10600	6.98	20240624	54500	-79.19	20230807	10600	6.98	20240624	0.52	N	417860	500	19 억	27948	N	N	N	N
173	20240702	131207	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	11390	-330	5	-2.82	39848950	3476	73.69	11830	11830	11330	15230	8210	11720	11464.02	0.72	873	12113	11916	11553	11356	10993	12015	11455	20	3510	500	7260	10	1	3904850	445	-8.10	5.42	12	0.09	-1407.00	2101.00	54500	20230807	-79.10	10600	20240624	7.45	30150	-62.22	20240109	10600	7.45	20240624	54500	-79.10	20230807	10600	7.45	20240624	0.52	N	417860	500	19 억	27948	N	N	N	N
174	20240702	121207	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	11330	-390	5	-3.33	38939900	3396	71.99	11830	11830	11330	15230	8210	11720	11466.40	0.72	939	12113	11916	11553	11356	10993	12015	11455	20	3510	500	7260	10	1	3904850	442	-8.05	5.39	12	0.09	-1407.00	2101.00	54500	20230807	-79.21	10600	20240624	6.89	30150	-62.42	20240109	10600	6.89	20240624	54500	-79.21	20230807	10600	6.89	20240624	0.52	N	417860	500	19 억	27948	N	N	N	N
175	20240702	111206	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	11370	-350	5	-2.99	35785360	3118	66.10	11830	11830	11370	15230	8210	11720	11477.02	0.72	977	12113	11916	11553	11356	10993	12015	11455	20	3510	500	7260	10	1	3904850	444	-8.08	5.41	12	0.08	-1407.00	2101.00	54500	20230807	-79.14	10600	20240624	7.26	30150	-62.29	20240109	10600	7.26	20240624	54500	-79.14	20230807	10600	7.26	20240624	0.52	N	417860	500	19 억	27948	N	N	N	N
176	20240702	101205	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	11630	-90	5	-0.77	11912880	1030	21.84	11830	11830	11370	15230	8210	11720	11565.90	0.72	6	12113	11916	11553	11356	10993	12015	11455	20	3510	500	7260	10	1	3904850	454	-8.27	5.54	12	0.03	-1407.00	2101.00	54500	20230807	-78.66	10600	20240624	9.72	30150	-61.43	20240109	10600	9.72	20240624	54500	-78.66	20230807	10600	9.72	20240624	0.52	N	417860	500	19 억	27948	N	N	N	N
177	20240702	091207	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	11390	-330	5	-2.82	4899710	425	9.01	11830	11830	11370	15230	8210	11720	11528.73	0.72	-126	12113	11916	11553	11356	10993	12015	11455	20	3510	500	7260	10	1	3904850	445	-8.10	5.42	12	0.01	-1407.00	2101.00	54500	20230807	-79.10	10600	20240624	7.45	30150	-62.22	20240109	10600	7.45	20240624	54500	-79.10	20230807	10600	7.45	20240624	0.52	N	417860	500	19 억	27948	N	N	N	N
178	20240701	161201	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	11720	530	2	4.74	54472180	4696	76.53	11190	11750	11190	14540	7840	11190	11598.70	0.67	1711	12050	11620	11320	10890	10590	11470	10740	20	3350	500	6930	10	1	3904850	458	-8.33	5.58	12	0.12	-1407.00	2101.00	54500	20230807	-78.50	10600	20240624	10.57	30150	-61.13	20240109	10600	10.57	20240624	54500	-78.50	20230807	10600	10.57	20240624	0.53	N	417860	500	19 억	26292	N	N	N	N
179	20240701	151204	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	11680	490	2	4.38	50037990	4317	70.36	11190	11750	11190	14540	7840	11190	11590.92	0.67	1692	12050	11620	11320	10890	10590	11470	10740	20	3350	500	6930	10	1	3904850	456	-8.30	5.56	12	0.11	-1407.00	2101.00	54500	20230807	-78.57	10600	20240624	10.19	30150	-61.26	20240109	10600	10.19	20240624	54500	-78.57	20230807	10600	10.19	20240624	0.53	N	417860	500	19 억	26292	N	N	N	N
180	20240701	141202	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	11730	540	2	4.83	43572280	3765	61.36	11190	11750	11190	14540	7840	11190	11572.98	0.67	1588	12050	11620	11320	10890	10590	11470	10740	20	3350	500	6930	10	1	3904850	458	-8.34	5.58	12	0.10	-1407.00	2101.00	54500	20230807	-78.48	10600	20240624	10.66	30150	-61.09	20240109	10600	10.66	20240624	54500	-78.48	20230807	10600	10.66	20240624	0.53	N	417860	500	19 억	26292	N	N	N	N
181	20240701	131202	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	11710	520	2	4.65	41042500	3549	57.84	11190	11750	11190	14540	7840	11190	11564.53	0.67	1531	12050	11620	11320	10890	10590	11470	10740	20	3350	500	6930	10	1	3904850	457	-8.32	5.57	12	0.09	-1407.00	2101.00	54500	20230807	-78.51	10600	20240624	10.47	30150	-61.16	20240109	10600	10.47	20240624	54500	-78.51	20230807	10600	10.47	20240624	0.53	N	417860	500	19 억	26292	N	N	N	N
182	20240701	121205	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	11650	460	2	4.11	28232020	2451	39.94	11190	11750	11190	14540	7840	11190	11518.57	0.67	817	12050	11620	11320	10890	10590	11470	10740	20	3350	500	6930	10	1	3904850	455	-8.28	5.54	12	0.06	-1407.00	2101.00	54500	20230807	-78.62	10600	20240624	9.91	30150	-61.36	20240109	10600	9.91	20240624	54500	-78.62	20230807	10600	9.91	20240624	0.53	N	417860	500	19 억	26292	N	N	N	N
183	20240701	111159	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	11740	550	2	4.92	25568700	2223	36.23	11190	11750	11190	14540	7840	11190	11501.89	0.67	664	12050	11620	11320	10890	10590	11470	10740	20	3350	500	6930	10	1	3904850	458	-8.34	5.59	12	0.06	-1407.00	2101.00	54500	20230807	-78.46	10600	20240624	10.75	30150	-61.06	20240109	10600	10.75	20240624	54500	-78.46	20230807	10600	10.75	20240624	0.53	N	417860	500	19 억	26292	N	N	N	N
184	20240701	101158	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	11490	300	2	2.68	11912490	1045	17.03	11190	11500	11190	14540	7840	11190	11399.51	0.67	403	12050	11620	11320	10890	10590	11470	10740	20	3350	500	6930	10	1	3904850	449	-8.17	5.47	12	0.03	-1407.00	2101.00	54500	20230807	-78.92	10600	20240624	8.40	30150	-61.89	20240109	10600	8.40	20240624	54500	-78.92	20230807	10600	8.40	20240624	0.53	N	417860	500	19 억	26292	N	N	N	N
185	20240701	091156	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	11330	140	2	1.25	540790	48	0.78	11190	11500	11190	14540	7840	11190	11266.46	0.67	18	12050	11620	11320	10890	10590	11470	10740	20	3350	500	6930	10	1	3904850	442	-8.05	5.39	12	0.00	-1407.00	2101.00	54500	20230807	-79.21	10600	20240624	6.89	30150	-62.42	20240109	10600	6.89	20240624	54500	-79.21	20230807	10600	6.89	20240624	0.53	N	417860	500	19 억	26292	N	N	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History