KissMeData/030960/price/prices-20240601.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

61 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	20240628	160416	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8990	150	2	1.70	122409450	13711	106.14	8840	9010	8760	11490	6190	8840	8927.80	0.24	4422	9160	9000	8920	8760	8680	8960	8720	80	2650	500	5480	10	1	15980000	1437	118.29	0.77	06	0.09	76.00	11747.00	23000	20230803	-60.91	8650	20240624	3.93	14800	-39.26	20240117	8650	3.93	20240624	23000	-60.91	20230803	8650	3.93	20240624	0.54	N	030960	500	79 억	38005	N	N	N	N
3	20240628	150420	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8940	100	2	1.13	111847230	12533	97.02	8840	9000	8760	11490	6190	8840	8924.22	0.24	3415	9160	9000	8920	8760	8680	8960	8720	80	2650	500	5480	10	1	15980000	1429	117.63	0.76	06	0.08	76.00	11747.00	23000	20230803	-61.13	8650	20240624	3.35	14800	-39.59	20240117	8650	3.35	20240624	23000	-61.13	20230803	8650	3.35	20240624	0.54	N	030960	500	79 억	38005	N	N	N	N
4	20240628	140418	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8950	110	2	1.24	107563110	12054	93.31	8840	9000	8760	11490	6190	8840	8923.44	0.24	3083	9160	9000	8920	8760	8680	8960	8720	80	2650	500	5480	10	1	15980000	1430	117.76	0.76	06	0.08	76.00	11747.00	23000	20230803	-61.09	8650	20240624	3.47	14800	-39.53	20240117	8650	3.47	20240624	23000	-61.09	20230803	8650	3.47	20240624	0.54	N	030960	500	79 억	38005	N	N	N	N
5	20240628	130419	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8980	140	2	1.58	82186870	9230	71.45	8840	8990	8760	11490	6190	8840	8904.32	0.24	1421	9160	9000	8920	8760	8680	8960	8720	80	2650	500	5480	10	1	15980000	1435	118.16	0.76	06	0.06	76.00	11747.00	23000	20230803	-60.96	8650	20240624	3.82	14800	-39.32	20240117	8650	3.82	20240624	23000	-60.96	20230803	8650	3.82	20240624	0.54	N	030960	500	79 억	38005	N	N	N	N
6	20240628	120418	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8880	40	2	0.45	49128670	5537	42.86	8840	8970	8760	11490	6190	8840	8872.80	0.24	-570	9160	9000	8920	8760	8680	8960	8720	80	2650	500	5480	10	1	15980000	1419	116.84	0.76	06	0.03	76.00	11747.00	23000	20230803	-61.39	8650	20240624	2.66	14800	-40.00	20240117	8650	2.66	20240624	23000	-61.39	20230803	8650	2.66	20240624	0.54	N	030960	500	79 억	38005	N	N	N	N
7	20240628	110413	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8890	50	2	0.57	47546740	5359	41.48	8840	8970	8760	11490	6190	8840	8872.32	0.24	-582	9160	9000	8920	8760	8680	8960	8720	80	2650	500	5480	10	1	15980000	1421	116.97	0.76	06	0.03	76.00	11747.00	23000	20230803	-61.35	8650	20240624	2.77	14800	-39.93	20240117	8650	2.77	20240624	23000	-61.35	20230803	8650	2.77	20240624	0.54	N	030960	500	79 억	38005	N	N	N	N
8	20240628	100410	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8850	10	2	0.11	24244930	2734	21.16	8840	8970	8760	11490	6190	8840	8867.93	0.24	-856	9160	9000	8920	8760	8680	8960	8720	80	2650	500	5480	10	1	15980000	1414	116.45	0.75	06	0.02	76.00	11747.00	23000	20230803	-61.52	8650	20240624	2.31	14800	-40.20	20240117	8650	2.31	20240624	23000	-61.52	20230803	8650	2.31	20240624	0.54	N	030960	500	79 억	38005	N	N	N	N
9	20240628	090411	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8840	0	3	0.00	212160	24	0.19	8840	8840	8840	11490	6190	8840	8840.00	0.24	0	9160	9000	8920	8760	8680	8960	8720	80	2650	500	5480	10	1	15980000	1413	116.32	0.75	06	0.00	76.00	11747.00	23000	20230803	-61.57	8650	20240624	2.20	14800	-40.27	20240117	8650	2.20	20240624	23000	-61.57	20230803	8650	2.20	20240624	0.54	N	030960	500	79 억	38005	N	N	N	N
10	20240627	160406	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8840	-230	5	-2.54	114236920	12809	108.18	9070	9080	8840	11790	6350	9070	8918.49	0.29	-7678	9283	9176	8963	8856	8643	9230	8910	80	2720	500	5620	10	1	15980000	1413	116.32	0.75	06	0.08	76.00	11747.00	23000	20230803	-61.57	8650	20240624	2.20	14800	-40.27	20240117	8650	2.20	20240624	23000	-61.57	20230803	8650	2.20	20240624	0.55	N	030960	500	79 억	46388	N	N	N	N
11	20240627	150412	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8920	-150	5	-1.65	104375070	11694	98.77	9070	9080	8840	11790	6350	9070	8925.52	0.29	-6785	9283	9176	8963	8856	8643	9230	8910	80	2720	500	5620	10	1	15980000	1425	117.37	0.76	06	0.07	76.00	11747.00	23000	20230803	-61.22	8650	20240624	3.12	14800	-39.73	20240117	8650	3.12	20240624	23000	-61.22	20230803	8650	3.12	20240624	0.55	N	030960	500	79 억	46388	N	N	N	N
12	20240627	140410	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8850	-220	5	-2.43	101800420	11404	96.32	9070	9080	8840	11790	6350	9070	8926.73	0.29	-6639	9283	9176	8963	8856	8643	9230	8910	80	2720	500	5620	10	1	15980000	1414	116.45	0.75	06	0.07	76.00	11747.00	23000	20230803	-61.52	8650	20240624	2.31	14800	-40.20	20240117	8650	2.31	20240624	23000	-61.52	20230803	8650	2.31	20240624	0.55	N	030960	500	79 억	46388	N	N	N	N
13	20240627	130410	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8860	-210	5	-2.32	99383170	11131	94.01	9070	9080	8840	11790	6350	9070	8928.50	0.29	-6639	9283	9176	8963	8856	8643	9230	8910	80	2720	500	5620	10	1	15980000	1416	116.58	0.75	06	0.07	76.00	11747.00	23000	20230803	-61.48	8650	20240624	2.43	14800	-40.14	20240117	8650	2.43	20240624	23000	-61.48	20230803	8650	2.43	20240624	0.55	N	030960	500	79 억	46388	N	N	N	N
14	20240627	120412	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8860	-210	5	-2.32	96042510	10754	90.83	9070	9080	8840	11790	6350	9070	8930.86	0.29	-6559	9283	9176	8963	8856	8643	9230	8910	80	2720	500	5620	10	1	15980000	1416	116.58	0.75	06	0.07	76.00	11747.00	23000	20230803	-61.48	8650	20240624	2.43	14800	-40.14	20240117	8650	2.43	20240624	23000	-61.48	20230803	8650	2.43	20240624	0.55	N	030960	500	79 억	46388	N	N	N	N
15	20240627	110410	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8850	-220	5	-2.43	69568910	7773	65.65	9070	9080	8840	11790	6350	9070	8950.07	0.29	-4707	9283	9176	8963	8856	8643	9230	8910	80	2720	500	5620	10	1	15980000	1414	116.45	0.75	06	0.05	76.00	11747.00	23000	20230803	-61.52	8650	20240624	2.31	14800	-40.20	20240117	8650	2.31	20240624	23000	-61.52	20230803	8650	2.31	20240624	0.55	N	030960	500	79 억	46388	N	N	N	N
16	20240627	100410	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8900	-170	5	-1.87	43336340	4816	40.68	9070	9080	8900	11790	6350	9070	8998.41	0.29	-3805	9283	9176	8963	8856	8643	9230	8910	80	2720	500	5620	10	1	15980000	1422	117.11	0.76	06	0.03	76.00	11747.00	23000	20230803	-61.30	8650	20240624	2.89	14800	-39.86	20240117	8650	2.89	20240624	23000	-61.30	20230803	8650	2.89	20240624	0.55	N	030960	500	79 억	46388	N	N	N	N
17	20240627	090410	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9060	-10	5	-0.11	20416400	2251	19.01	9070	9080	8980	11790	6350	9070	9069.92	0.29	-2000	9283	9176	8963	8856	8643	9230	8910	80	2720	500	5620	10	1	15980000	1448	119.21	0.77	06	0.01	76.00	11747.00	23000	20230803	-60.61	8650	20240624	4.74	14800	-38.78	20240117	8650	4.74	20240624	23000	-60.61	20230803	8650	4.74	20240624	0.55	N	030960	500	79 억	46388	N	N	N	N
18	20240626	160409	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9070	230	2	2.60	104479910	11789	41.26	8760	9070	8750	11490	6190	8840	8861.25	0.27	2938	9140	8990	8830	8680	8520	8910	8600	80	2650	500	5480	10	1	15980000	1449	119.34	0.77	06	0.07	76.00	11747.00	23000	20230803	-60.57	8650	20240624	4.86	14800	-38.72	20240117	8650	4.86	20240624	23000	-60.57	20230803	8650	4.86	20240624	0.55	N	030960	500	79 억	43315	N	N	N	N
19	20240626	150410	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8930	90	2	1.02	88222040	9981	34.93	8760	8950	8750	11490	6190	8840	8839.00	0.27	2859	9140	8990	8830	8680	8520	8910	8600	80	2650	500	5480	10	1	15980000	1427	117.50	0.76	06	0.06	76.00	11747.00	23000	20230803	-61.17	8650	20240624	3.24	14800	-39.66	20240117	8650	3.24	20240624	23000	-61.17	20230803	8650	3.24	20240624	0.55	N	030960	500	79 억	43315	N	N	N	N
20	20240626	140409	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8850	10	2	0.11	71158550	8057	28.20	8760	8950	8750	11490	6190	8840	8831.89	0.27	2424	9140	8990	8830	8680	8520	8910	8600	80	2650	500	5480	10	1	15980000	1414	116.45	0.75	06	0.05	76.00	11747.00	23000	20230803	-61.52	8650	20240624	2.31	14800	-40.20	20240117	8650	2.31	20240624	23000	-61.52	20230803	8650	2.31	20240624	0.55	N	030960	500	79 억	43315	N	N	N	N
21	20240626	130411	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8840	0	3	0.00	52649450	5974	20.91	8760	8890	8750	11490	6190	8840	8813.10	0.27	1044	9140	8990	8830	8680	8520	8910	8600	80	2650	500	5480	10	1	15980000	1413	116.32	0.75	06	0.04	76.00	11747.00	23000	20230803	-61.57	8650	20240624	2.20	14800	-40.27	20240117	8650	2.20	20240624	23000	-61.57	20230803	8650	2.20	20240624	0.55	N	030960	500	79 억	43315	N	N	N	N
22	20240626	120409	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8790	-50	5	-0.57	30502820	3471	12.15	8760	8890	8750	11490	6190	8840	8787.91	0.27	554	9140	8990	8830	8680	8520	8910	8600	80	2650	500	5480	10	1	15980000	1405	115.66	0.75	06	0.02	76.00	11747.00	23000	20230803	-61.78	8650	20240624	1.62	14800	-40.61	20240117	8650	1.62	20240624	23000	-61.78	20230803	8650	1.62	20240624	0.55	N	030960	500	79 억	43315	N	N	N	N
23	20240626	110410	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8830	-10	5	-0.11	28512850	3245	11.36	8760	8890	8750	11490	6190	8840	8786.70	0.27	404	9140	8990	8830	8680	8520	8910	8600	80	2650	500	5480	10	1	15980000	1411	116.18	0.75	06	0.02	76.00	11747.00	23000	20230803	-61.61	8650	20240624	2.08	14800	-40.34	20240117	8650	2.08	20240624	23000	-61.61	20230803	8650	2.08	20240624	0.55	N	030960	500	79 억	43315	N	N	N	N
24	20240626	100410	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8830	-10	5	-0.11	22555520	2572	9.00	8760	8890	8750	11490	6190	8840	8769.64	0.27	787	9140	8990	8830	8680	8520	8910	8600	80	2650	500	5480	10	1	15980000	1411	116.18	0.75	06	0.02	76.00	11747.00	23000	20230803	-61.61	8650	20240624	2.08	14800	-40.34	20240117	8650	2.08	20240624	23000	-61.61	20230803	8650	2.08	20240624	0.55	N	030960	500	79 억	43315	N	N	N	N
25	20240626	090410	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8770	-70	5	-0.79	11919370	1360	4.76	8760	8780	8760	11490	6190	8840	8764.24	0.27	780	9140	8990	8830	8680	8520	8910	8600	80	2650	500	5480	10	1	15980000	1401	115.39	0.75	06	0.01	76.00	11747.00	23000	20230803	-61.87	8650	20240624	1.39	14800	-40.74	20240117	8650	1.39	20240624	23000	-61.87	20230803	8650	1.39	20240624	0.55	N	030960	500	79 억	43315	N	N	N	N
26	20240625	160408	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8840	30	2	0.34	249858490	28539	135.64	8980	8980	8670	11450	6170	8810	8754.98	0.17	16242	9623	9216	8933	8526	8243	9075	8385	80	2640	500	5460	10	1	15980000	1413	116.32	0.75	06	0.18	76.00	11747.00	23000	20230803	-61.57	8650	20240624	2.20	14800	-40.27	20240117	8650	2.20	20240624	23000	-61.57	20230803	8650	2.20	20240624	0.54	N	030960	500	79 억	26914	N	N	N	N
27	20240625	150409	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8790	-20	5	-0.23	244244750	27903	132.61	8980	8980	8670	11450	6170	8810	8753.35	0.17	16090	9623	9216	8933	8526	8243	9075	8385	80	2640	500	5460	10	1	15980000	1405	115.66	0.75	06	0.17	76.00	11747.00	23000	20230803	-61.78	8650	20240624	1.62	14800	-40.61	20240117	8650	1.62	20240624	23000	-61.78	20230803	8650	1.62	20240624	0.54	N	030960	500	79 억	26914	N	N	N	N
28	20240625	140410	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8810	0	3	0.00	234443450	26791	127.33	8980	8980	8670	11450	6170	8810	8750.83	0.17	16170	9623	9216	8933	8526	8243	9075	8385	80	2640	500	5460	10	1	15980000	1408	115.92	0.75	06	0.17	76.00	11747.00	23000	20230803	-61.70	8650	20240624	1.85	14800	-40.47	20240117	8650	1.85	20240624	23000	-61.70	20230803	8650	1.85	20240624	0.54	N	030960	500	79 억	26914	N	N	N	N
29	20240625	130409	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8830	20	2	0.23	229145920	26190	124.47	8980	8980	8670	11450	6170	8810	8749.37	0.17	15927	9623	9216	8933	8526	8243	9075	8385	80	2640	500	5460	10	1	15980000	1411	116.18	0.75	06	0.16	76.00	11747.00	23000	20230803	-61.61	8650	20240624	2.08	14800	-40.34	20240117	8650	2.08	20240624	23000	-61.61	20230803	8650	2.08	20240624	0.54	N	030960	500	79 억	26914	N	N	N	N
30	20240625	120411	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8800	-10	5	-0.11	223505990	25550	121.43	8980	8980	8670	11450	6170	8810	8747.79	0.17	15619	9623	9216	8933	8526	8243	9075	8385	80	2640	500	5460	10	1	15980000	1406	115.79	0.75	06	0.16	76.00	11747.00	23000	20230803	-61.74	8650	20240624	1.73	14800	-40.54	20240117	8650	1.73	20240624	23000	-61.74	20230803	8650	1.73	20240624	0.54	N	030960	500	79 억	26914	N	N	N	N
31	20240625	110413	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8790	-20	5	-0.23	215043910	24588	116.86	8980	8980	8670	11450	6170	8810	8745.89	0.17	15232	9623	9216	8933	8526	8243	9075	8385	80	2640	500	5460	10	1	15980000	1405	115.66	0.75	06	0.15	76.00	11747.00	23000	20230803	-61.78	8650	20240624	1.62	14800	-40.61	20240117	8650	1.62	20240624	23000	-61.78	20230803	8650	1.62	20240624	0.54	N	030960	500	79 억	26914	N	N	N	N
32	20240625	100409	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8850	40	2	0.45	208738820	23871	113.45	8980	8980	8670	11450	6170	8810	8744.45	0.17	14818	9623	9216	8933	8526	8243	9075	8385	80	2640	500	5460	10	1	15980000	1414	116.45	0.75	06	0.15	76.00	11747.00	23000	20230803	-61.52	8650	20240624	2.31	14800	-40.20	20240117	8650	2.31	20240624	23000	-61.52	20230803	8650	2.31	20240624	0.54	N	030960	500	79 억	26914	N	N	N	N
33	20240625	090410	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8970	160	2	1.82	2289720	255	1.21	8980	8980	8970	11450	6170	8810	8979.29	0.17	-41	9623	9216	8933	8526	8243	9075	8385	80	2640	500	5460	10	1	15980000	1433	118.03	0.76	06	0.00	76.00	11747.00	23000	20230803	-61.00	8650	20240624	3.70	14800	-39.39	20240117	8650	3.70	20240624	23000	-61.00	20230803	8650	3.70	20240624	0.54	N	030960	500	79 억	26914	N	N	N	N
34	20240624	160408	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	8810	-340	5	-3.72	188736270	21029	174.56	9340	9340	8650	11890	6410	9150	8975.35	0.18	-1733	9530	9340	9220	9030	8910	9280	8970	80	2740	500	5670	10	1	15980000	1408	115.92	0.75	06	0.13	76.00	11747.00	23000	20230803	-61.70	8650	20240624	1.85	14800	-40.47	20240117	8650	1.85	20240624	23000	-61.70	20230803	8650	1.85	20240624	0.53	N	030960	500	79 억	28648	N	N	N	N
35	20240624	150409	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	8890	-260	5	-2.84	159119130	17679	146.75	9340	9340	8650	11890	6410	9150	9000.46	0.18	-1306	9530	9340	9220	9030	8910	9280	8970	80	2740	500	5670	10	1	15980000	1421	116.97	0.76	06	0.11	76.00	11747.00	23000	20230803	-61.35	8650	20240624	2.77	14800	-39.93	20240117	8650	2.77	20240624	23000	-61.35	20230803	8650	2.77	20240624	0.53	N	030960	500	79 억	28648	N	N	N	N
36	20240624	140408	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	8930	-220	5	-2.40	136254100	15110	125.43	9340	9340	8650	11890	6410	9150	9017.48	0.18	-348	9530	9340	9220	9030	8910	9280	8970	80	2740	500	5670	10	1	15980000	1427	117.50	0.76	06	0.09	76.00	11747.00	23000	20230803	-61.17	8650	20240624	3.24	14800	-39.66	20240117	8650	3.24	20240624	23000	-61.17	20230803	8650	3.24	20240624	0.53	N	030960	500	79 억	28648	N	N	N	N
37	20240624	130407	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	8970	-180	5	-1.97	118150920	13093	108.68	9340	9340	8650	11890	6410	9150	9023.98	0.18	322	9530	9340	9220	9030	8910	9280	8970	80	2740	500	5670	10	1	15980000	1433	118.03	0.76	06	0.08	76.00	11747.00	23000	20230803	-61.00	8650	20240624	3.70	14800	-39.39	20240117	8650	3.70	20240624	23000	-61.00	20230803	8650	3.70	20240624	0.53	N	030960	500	79 억	28648	N	N	N	N
38	20240624	120408	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9000	-150	5	-1.64	91182070	10079	83.66	9340	9340	8650	11890	6410	9150	9046.74	0.18	28	9530	9340	9220	9030	8910	9280	8970	80	2740	500	5670	10	1	15980000	1438	118.42	0.77	06	0.06	76.00	11747.00	23000	20230803	-60.87	8650	20240624	4.05	14800	-39.19	20240117	8650	4.05	20240624	23000	-60.87	20230803	8650	4.05	20240624	0.53	N	030960	500	79 억	28648	N	N	N	N
39	20240624	110409	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9080	-70	5	-0.77	87815990	9706	80.57	9340	9340	8650	11890	6410	9150	9047.60	0.18	-32	9530	9340	9220	9030	8910	9280	8970	80	2740	500	5670	10	1	15980000	1451	119.47	0.77	06	0.06	76.00	11747.00	23000	20230803	-60.52	8650	20240624	4.97	14800	-38.65	20240117	8650	4.97	20240624	23000	-60.52	20230803	8650	4.97	20240624	0.53	N	030960	500	79 억	28648	N	N	N	N
40	20240624	100409	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9120	-30	5	-0.33	40372690	4453	36.96	9340	9340	8650	11890	6410	9150	9066.40	0.18	-203	9530	9340	9220	9030	8910	9280	8970	80	2740	500	5670	10	1	15980000	1457	120.00	0.78	06	0.03	76.00	11747.00	23000	20230803	-60.35	8650	20240624	5.43	14800	-38.38	20240117	8650	5.43	20240624	23000	-60.35	20230803	8650	5.43	20240624	0.53	N	030960	500	79 억	28648	N	N	N	N
41	20240624	090408	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9170	20	2	0.22	2859370	310	2.57	9340	9340	9170	11890	6410	9150	9223.77	0.18	-237	9530	9340	9220	9030	8910	9280	8970	80	2740	500	5670	10	1	15980000	1465	120.66	0.78	06	0.00	76.00	11747.00	23000	20230803	-60.13	9100	20240621	0.77	14800	-38.04	20240117	9100	0.77	20240621	23000	-60.13	20230803	9100	0.77	20240621	0.53	N	030960	500	79 억	28648	N	N	N	N
42	20240621	160357	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9150	-140	5	-1.51	111157020	12046	110.70	9410	9410	9100	12070	6510	9290	9227.82	0.20	-2637	9470	9380	9310	9220	9150	9345	9185	80	2780	500	5750	10	1	15980000	1462	120.39	0.78	06	0.08	76.00	11747.00	23000	20230803	-60.22	9100	20240621	0.55	14800	-38.18	20240117	9100	0.55	20240621	23000	-60.22	20230803	9100	0.55	20240621	0.53	N	030960	500	79 억	31265	N	N	N	N
43	20240621	150356	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9180	-110	5	-1.18	102626920	11115	102.14	9410	9410	9100	12070	6510	9290	9233.19	0.20	-2569	9470	9380	9310	9220	9150	9345	9185	80	2780	500	5750	10	1	15980000	1467	120.79	0.78	06	0.07	76.00	11747.00	23000	20230803	-60.09	9100	20240621	0.88	14800	-37.97	20240117	9100	0.88	20240621	23000	-60.09	20230803	9100	0.88	20240621	0.53	N	030960	500	79 억	31265	N	N	N	N
44	20240621	140356	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9270	-20	5	-0.22	58292550	6279	57.70	9410	9410	9210	12070	6510	9290	9283.73	0.20	-2380	9470	9380	9310	9220	9150	9345	9185	80	2780	500	5750	10	1	15980000	1481	121.97	0.79	06	0.04	76.00	11747.00	23000	20230803	-59.70	9140	20240619	1.42	14800	-37.36	20240117	9140	1.42	20240619	23000	-59.70	20230803	9140	1.42	20240619	0.53	N	030960	500	79 억	31265	N	N	N	N
45	20240621	130357	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9280	-10	5	-0.11	43708390	4702	43.21	9410	9410	9250	12070	6510	9290	9295.70	0.20	-1382	9470	9380	9310	9220	9150	9345	9185	80	2780	500	5750	10	1	15980000	1483	122.11	0.79	06	0.03	76.00	11747.00	23000	20230803	-59.65	9140	20240619	1.53	14800	-37.30	20240117	9140	1.53	20240619	23000	-59.65	20230803	9140	1.53	20240619	0.53	N	030960	500	79 억	31265	N	N	N	N
46	20240621	120358	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9260	-30	5	-0.32	31856470	3422	31.45	9410	9410	9250	12070	6510	9290	9309.31	0.20	-880	9470	9380	9310	9220	9150	9345	9185	80	2780	500	5750	10	1	15980000	1480	121.84	0.79	06	0.02	76.00	11747.00	23000	20230803	-59.74	9140	20240619	1.31	14800	-37.43	20240117	9140	1.31	20240619	23000	-59.74	20230803	9140	1.31	20240619	0.53	N	030960	500	79 억	31265	N	N	N	N
47	20240621	110358	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9310	20	2	0.22	18573370	1992	18.31	9410	9410	9280	12070	6510	9290	9323.98	0.20	-708	9470	9380	9310	9220	9150	9345	9185	80	2780	500	5750	10	1	15980000	1488	122.50	0.79	06	0.01	76.00	11747.00	23000	20230803	-59.52	9140	20240619	1.86	14800	-37.09	20240117	9140	1.86	20240619	23000	-59.52	20230803	9140	1.86	20240619	0.53	N	030960	500	79 억	31265	N	N	N	N
48	20240621	100355	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9350	60	2	0.65	13658900	1466	13.47	9410	9410	9280	12070	6510	9290	9317.12	0.20	-641	9470	9380	9310	9220	9150	9345	9185	80	2780	500	5750	10	1	15980000	1494	123.03	0.80	06	0.01	76.00	11747.00	23000	20230803	-59.35	9140	20240619	2.30	14800	-36.82	20240117	9140	2.30	20240619	23000	-59.35	20230803	9140	2.30	20240619	0.53	N	030960	500	79 억	31265	N	N	N	N
49	20240621	090358	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9330	40	2	0.43	563800	60	0.55	9410	9410	9330	12070	6510	9290	9396.67	0.20	-7	9470	9380	9310	9220	9150	9345	9185	80	2780	500	5750	10	1	15980000	1491	122.76	0.79	06	0.00	76.00	11747.00	23000	20230803	-59.43	9140	20240619	2.08	14800	-36.96	20240117	9140	2.08	20240619	23000	-59.43	20230803	9140	2.08	20240619	0.53	N	030960	500	79 억	31265	N	N	N	N
50	20240620	160356	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9290	50	2	0.54	100948820	10842	77.07	9340	9400	9240	12010	6470	9240	9310.90	0.17	4092	9386	9312	9226	9152	9066	9270	9110	80	2770	500	5720	10	1	15980000	1485	122.24	0.79	06	0.07	76.00	11747.00	23000	20230803	-59.61	9140	20240619	1.64	14800	-37.23	20240117	9140	1.64	20240619	23000	-59.61	20230803	9140	1.64	20240619	0.52	N	030960	500	79 억	27041	N	N	N	N
51	20240620	150356	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9350	110	2	1.19	93790470	10072	71.60	9340	9400	9240	12010	6470	9240	9312.00	0.17	3925	9386	9312	9226	9152	9066	9270	9110	80	2770	500	5720	10	1	15980000	1494	123.03	0.80	06	0.06	76.00	11747.00	23000	20230803	-59.35	9140	20240619	2.30	14800	-36.82	20240117	9140	2.30	20240619	23000	-59.35	20230803	9140	2.30	20240619	0.52	N	030960	500	79 억	27041	N	N	N	N
52	20240620	140355	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9350	110	2	1.19	81859600	8791	62.49	9340	9400	9240	12010	6470	9240	9311.75	0.17	3453	9386	9312	9226	9152	9066	9270	9110	80	2770	500	5720	10	1	15980000	1494	123.03	0.80	06	0.06	76.00	11747.00	23000	20230803	-59.35	9140	20240619	2.30	14800	-36.82	20240117	9140	2.30	20240619	23000	-59.35	20230803	9140	2.30	20240619	0.52	N	030960	500	79 억	27041	N	N	N	N
53	20240620	130356	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9370	130	2	1.41	77933180	8371	59.50	9340	9400	9240	12010	6470	9240	9309.90	0.17	3215	9386	9312	9226	9152	9066	9270	9110	80	2770	500	5720	10	1	15980000	1497	123.29	0.80	06	0.05	76.00	11747.00	23000	20230803	-59.26	9140	20240619	2.52	14800	-36.69	20240117	9140	2.52	20240619	23000	-59.26	20230803	9140	2.52	20240619	0.52	N	030960	500	79 억	27041	N	N	N	N
54	20240620	120356	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9370	130	2	1.41	74508800	8004	56.90	9340	9400	9240	12010	6470	9240	9308.95	0.17	3081	9386	9312	9226	9152	9066	9270	9110	80	2770	500	5720	10	1	15980000	1497	123.29	0.80	06	0.05	76.00	11747.00	23000	20230803	-59.26	9140	20240619	2.52	14800	-36.69	20240117	9140	2.52	20240619	23000	-59.26	20230803	9140	2.52	20240619	0.52	N	030960	500	79 억	27041	N	N	N	N
55	20240620	110357	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9350	110	2	1.19	45828660	4937	35.09	9340	9350	9240	12010	6470	9240	9282.69	0.17	1455	9386	9312	9226	9152	9066	9270	9110	80	2770	500	5720	10	1	15980000	1494	123.03	0.80	06	0.03	76.00	11747.00	23000	20230803	-59.35	9140	20240619	2.30	14800	-36.82	20240117	9140	2.30	20240619	23000	-59.35	20230803	9140	2.30	20240619	0.52	N	030960	500	79 억	27041	N	N	N	N
56	20240620	100357	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9290	50	2	0.54	27254200	2943	20.92	9340	9340	9240	12010	6470	9240	9260.69	0.17	1041	9386	9312	9226	9152	9066	9270	9110	80	2770	500	5720	10	1	15980000	1485	122.24	0.79	06	0.02	76.00	11747.00	23000	20230803	-59.61	9140	20240619	1.64	14800	-37.23	20240117	9140	1.64	20240619	23000	-59.61	20230803	9140	1.64	20240619	0.52	N	030960	500	79 억	27041	N	N	N	N
57	20240620	090401	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9340	100	2	1.08	467000	50	0.36	9340	9340	9340	12010	6470	9240	9340.00	0.17	0	9386	9312	9226	9152	9066	9270	9110	80	2770	500	5720	10	1	15980000	1493	122.89	0.80	06	0.00	76.00	11747.00	23000	20230803	-59.39	9140	20240619	2.19	14800	-36.89	20240117	9140	2.19	20240619	23000	-59.39	20230803	9140	2.19	20240619	0.52	N	030960	500	79 억	27041	N	N	N	N
58	20240619	160354	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9240	-20	5	-0.22	129430860	14055	103.20	9260	9300	9140	12030	6490	9260	9208.88	0.20	-4873	9580	9420	9340	9180	9100	9380	9140	80	2770	500	5740	10	1	15980000	1477	121.58	0.79	06	0.09	76.00	11747.00	23000	20230803	-59.83	9140	20240619	1.09	14800	-37.57	20240117	9140	1.09	20240619	23000	-59.83	20230803	9140	1.09	20240619	0.52	N	030960	500	79 억	31914	N	N	N	N
59	20240619	150354	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9250	-10	5	-0.11	113026490	12278	90.15	9260	9300	9140	12030	6490	9260	9205.61	0.20	-4983	9580	9420	9340	9180	9100	9380	9140	80	2770	500	5740	10	1	15980000	1478	121.71	0.79	06	0.08	76.00	11747.00	23000	20230803	-59.78	9140	20240619	1.20	14800	-37.50	20240117	9140	1.20	20240619	23000	-59.78	20230803	9140	1.20	20240619	0.52	N	030960	500	79 억	31914	N	N	N	N
60	20240619	140357	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9240	-20	5	-0.22	110954160	12053	88.50	9260	9300	9140	12030	6490	9260	9205.52	0.20	-5066	9580	9420	9340	9180	9100	9380	9140	80	2770	500	5740	10	1	15980000	1477	121.58	0.79	06	0.08	76.00	11747.00	23000	20230803	-59.83	9140	20240619	1.09	14800	-37.57	20240117	9140	1.09	20240619	23000	-59.83	20230803	9140	1.09	20240619	0.52	N	030960	500	79 억	31914	N	N	N	N
61	20240619	130355	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9240	-20	5	-0.22	101883940	11069	81.28	9260	9300	9140	12030	6490	9260	9204.44	0.20	-5307	9580	9420	9340	9180	9100	9380	9140	80	2770	500	5740	10	1	15980000	1477	121.58	0.79	06	0.07	76.00	11747.00	23000	20230803	-59.83	9140	20240619	1.09	14800	-37.57	20240117	9140	1.09	20240619	23000	-59.83	20230803	9140	1.09	20240619	0.52	N	030960	500	79 억	31914	N	N	N	N
62	20240619	120353	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9240	-20	5	-0.22	78180750	8510	62.49	9260	9300	9140	12030	6490	9260	9186.93	0.20	-3619	9580	9420	9340	9180	9100	9380	9140	80	2770	500	5740	10	1	15980000	1477	121.58	0.79	06	0.05	76.00	11747.00	23000	20230803	-59.83	9140	20240619	1.09	14800	-37.57	20240117	9140	1.09	20240619	23000	-59.83	20230803	9140	1.09	20240619	0.52	N	030960	500	79 억	31914	N	N	N	N
63	20240619	110355	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9160	-100	5	-1.08	57735630	6282	46.13	9260	9300	9140	12030	6490	9260	9190.64	0.20	-3552	9580	9420	9340	9180	9100	9380	9140	80	2770	500	5740	10	1	15980000	1464	120.53	0.78	06	0.04	76.00	11747.00	23000	20230803	-60.17	9140	20240619	0.22	14800	-38.11	20240117	9140	0.22	20240619	23000	-60.17	20230803	9140	0.22	20240619	0.52	N	030960	500	79 억	31914	N	N	N	N
64	20240619	100357	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9220	-40	5	-0.43	15541880	1681	12.34	9260	9300	9220	12030	6490	9260	9245.62	0.20	-612	9580	9420	9340	9180	9100	9380	9140	80	2770	500	5740	10	1	15980000	1473	121.32	0.78	06	0.01	76.00	11747.00	23000	20230803	-59.91	9220	20240619	0.00	14800	-37.70	20240117	9220	0.00	20240619	23000	-59.91	20230803	9220	0.00	20240619	0.52	N	030960	500	79 억	31914	N	N	N	N
65	20240619	090401	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9250	-10	5	-0.11	2035250	220	1.62	9260	9260	9230	12030	6490	9260	9251.14	0.20	-3	9580	9420	9340	9180	9100	9380	9140	80	2770	500	5740	10	1	15980000	1478	121.71	0.79	06	0.00	76.00	11747.00	23000	20230803	-59.78	9230	20240619	0.22	14800	-37.50	20240117	9230	0.22	20240619	23000	-59.78	20230803	9230	0.22	20240619	0.52	N	030960	500	79 억	31914	N	N	N	N
66	20240618	160353	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9260	-110	5	-1.17	126757930	13611	197.06	9370	9500	9260	12180	6560	9370	9312.90	0.21	-2255	9510	9440	9370	9300	9230	9475	9335	80	2810	500	5800	10	1	15980000	1480	121.84	0.79	06	0.09	76.00	11747.00	23000	20230803	-59.74	9260	20240618	0.00	14800	-37.43	20240117	9260	0.00	20240618	23000	-59.74	20230803	9260	0.00	20240618	0.52	N	030960	500	79 억	34169	N	N	N	N
67	20240618	150351	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9280	-90	5	-0.96	110908530	11900	172.29	9370	9500	9280	12180	6560	9370	9320.04	0.21	-1392	9510	9440	9370	9300	9230	9475	9335	80	2810	500	5800	10	1	15980000	1483	122.11	0.79	06	0.07	76.00	11747.00	23000	20230803	-59.65	9280	20240618	0.00	14800	-37.30	20240117	9280	0.00	20240618	23000	-59.65	20230803	9280	0.00	20240618	0.52	N	030960	500	79 억	34169	N	N	N	N
68	20240618	140351	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9290	-80	5	-0.85	100291090	10756	155.73	9370	9500	9280	12180	6560	9370	9324.20	0.21	-1385	9510	9440	9370	9300	9230	9475	9335	80	2810	500	5800	10	1	15980000	1485	122.24	0.79	06	0.07	76.00	11747.00	23000	20230803	-59.61	9280	20240618	0.11	14800	-37.23	20240117	9280	0.11	20240618	23000	-59.61	20230803	9280	0.11	20240618	0.52	N	030960	500	79 억	34169	N	N	N	N
69	20240618	130355	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9290	-80	5	-0.85	87096730	9336	135.17	9370	9500	9290	12180	6560	9370	9329.13	0.21	-1186	9510	9440	9370	9300	9230	9475	9335	80	2810	500	5800	10	1	15980000	1485	122.24	0.79	06	0.06	76.00	11747.00	23000	20230803	-59.61	9290	20240618	0.00	14800	-37.23	20240117	9290	0.00	20240618	23000	-59.61	20230803	9290	0.00	20240618	0.52	N	030960	500	79 억	34169	N	N	N	N
70	20240618	120354	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9350	-20	5	-0.21	81517000	8736	126.48	9370	9500	9290	12180	6560	9370	9331.16	0.21	-1141	9510	9440	9370	9300	9230	9475	9335	80	2810	500	5800	10	1	15980000	1494	123.03	0.80	06	0.05	76.00	11747.00	23000	20230803	-59.35	9290	20240618	0.65	14800	-36.82	20240117	9290	0.65	20240618	23000	-59.35	20230803	9290	0.65	20240618	0.52	N	030960	500	79 억	34169	N	N	N	N
71	20240618	110352	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9290	-80	5	-0.85	67413840	7227	104.63	9370	9500	9290	12180	6560	9370	9328.05	0.21	-707	9510	9440	9370	9300	9230	9475	9335	80	2810	500	5800	10	1	15980000	1485	122.24	0.79	06	0.05	76.00	11747.00	23000	20230803	-59.61	9290	20240618	0.00	14800	-37.23	20240117	9290	0.00	20240618	23000	-59.61	20230803	9290	0.00	20240618	0.52	N	030960	500	79 억	34169	N	N	N	N
72	20240618	100353	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9320	-50	5	-0.53	27868760	2993	43.33	9370	9370	9300	12180	6560	9370	9311.31	0.21	265	9510	9440	9370	9300	9230	9475	9335	80	2810	500	5800	10	1	15980000	1489	122.63	0.79	06	0.02	76.00	11747.00	23000	20230803	-59.48	9300	20240618	0.22	14800	-37.03	20240117	9300	0.22	20240618	23000	-59.48	20230803	9300	0.22	20240618	0.52	N	030960	500	79 억	34169	N	N	N	N
73	20240618	090357	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9320	-50	5	-0.53	3710140	398	5.76	9370	9370	9320	12180	6560	9370	9321.96	0.21	346	9510	9440	9370	9300	9230	9475	9335	80	2810	500	5800	10	1	15980000	1489	122.63	0.79	06	0.00	76.00	11747.00	23000	20230803	-59.48	9300	20240617	0.22	14800	-37.03	20240117	9300	0.22	20240617	23000	-59.48	20230803	9300	0.22	20240617	0.52	N	030960	500	79 억	34169	N	N	N	N
74	20240617	160351	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9370	-80	5	-0.85	63926130	6835	49.77	9300	9440	9300	12280	6620	9450	9352.75	0.22	-1217	9596	9522	9486	9412	9376	9505	9395	80	2830	500	5850	10	1	15980000	1497	123.29	0.80	06	0.04	76.00	11747.00	23000	20230803	-59.26	9300	20240617	0.75	14800	-36.69	20240117	9300	0.75	20240617	23000	-59.26	20230803	9300	0.75	20240617	0.53	N	030960	500	79 억	35386	N	N	N	N
75	20240617	150355	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9350	-100	5	-1.06	50462700	5393	39.27	9300	9440	9300	12280	6620	9450	9357.07	0.22	-1092	9596	9522	9486	9412	9376	9505	9395	80	2830	500	5850	10	1	15980000	1494	123.03	0.80	06	0.03	76.00	11747.00	23000	20230803	-59.35	9300	20240617	0.54	14800	-36.82	20240117	9300	0.54	20240617	23000	-59.35	20230803	9300	0.54	20240617	0.53	N	030960	500	79 억	35386	N	N	N	N
76	20240617	140349	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9360	-90	5	-0.95	37130740	3968	28.89	9300	9440	9300	12280	6620	9450	9357.55	0.22	-627	9596	9522	9486	9412	9376	9505	9395	80	2830	500	5850	10	1	15980000	1496	123.16	0.80	06	0.02	76.00	11747.00	23000	20230803	-59.30	9300	20240617	0.65	14800	-36.76	20240117	9300	0.65	20240617	23000	-59.30	20230803	9300	0.65	20240617	0.53	N	030960	500	79 억	35386	N	N	N	N
77	20240617	130349	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9360	-90	5	-0.95	33733060	3605	26.25	9300	9440	9300	12280	6620	9450	9357.30	0.22	-611	9596	9522	9486	9412	9376	9505	9395	80	2830	500	5850	10	1	15980000	1496	123.16	0.80	06	0.02	76.00	11747.00	23000	20230803	-59.30	9300	20240617	0.65	14800	-36.76	20240117	9300	0.65	20240617	23000	-59.30	20230803	9300	0.65	20240617	0.53	N	030960	500	79 억	35386	N	N	N	N
78	20240617	120350	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9380	-70	5	-0.74	26889350	2873	20.92	9300	9440	9300	12280	6620	9450	9359.33	0.22	-589	9596	9522	9486	9412	9376	9505	9395	80	2830	500	5850	10	1	15980000	1499	123.42	0.80	06	0.02	76.00	11747.00	23000	20230803	-59.22	9300	20240617	0.86	14800	-36.62	20240117	9300	0.86	20240617	23000	-59.22	20230803	9300	0.86	20240617	0.53	N	030960	500	79 억	35386	N	N	N	N
79	20240617	110347	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9340	-110	5	-1.16	23814260	2544	18.52	9300	9440	9300	12280	6620	9450	9360.95	0.22	-406	9596	9522	9486	9412	9376	9505	9395	80	2830	500	5850	10	1	15980000	1493	122.89	0.80	06	0.02	76.00	11747.00	23000	20230803	-59.39	9300	20240617	0.43	14800	-36.89	20240117	9300	0.43	20240617	23000	-59.39	20230803	9300	0.43	20240617	0.53	N	030960	500	79 억	35386	N	N	N	N
80	20240617	100350	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9370	-80	5	-0.85	17498970	1869	13.61	9300	9440	9300	12280	6620	9450	9362.74	0.22	-342	9596	9522	9486	9412	9376	9505	9395	80	2830	500	5850	10	1	15980000	1497	123.29	0.80	06	0.01	76.00	11747.00	23000	20230803	-59.26	9300	20240617	0.75	14800	-36.69	20240117	9300	0.75	20240617	23000	-59.26	20230803	9300	0.75	20240617	0.53	N	030960	500	79 억	35386	N	N	N	N
81	20240617	090351	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9410	-40	5	-0.42	9870290	1058	7.70	9300	9440	9300	12280	6620	9450	9329.20	0.22	-48	9596	9522	9486	9412	9376	9505	9395	80	2830	500	5850	10	1	15980000	1504	123.82	0.80	06	0.01	76.00	11747.00	23000	20230803	-59.09	9300	20240617	1.18	14800	-36.42	20240117	9300	1.18	20240617	23000	-59.09	20230803	9300	1.18	20240617	0.53	N	030960	500	79 억	35386	N	N	N	N
82	20240614	160322	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9450	-90	5	-0.94	130176220	13723	92.29	9540	9560	9450	12400	6680	9540	9485.99	0.22	-379	9840	9690	9560	9410	9280	9625	9345	80	2860	500	5910	10	1	15980000	1510	124.34	0.80	06	0.09	76.00	11747.00	23000	20230803	-58.91	9350	20240603	1.07	14800	-36.15	20240117	9350	1.07	20240603	23000	-58.91	20230803	9350	1.07	20240603	0.52	N	030960	500	79 억	35765	N	N	N	N
83	20240614	150322	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9540	0	3	0.00	119672300	12612	84.82	9540	9560	9450	12400	6680	9540	9488.76	0.22	-304	9840	9690	9560	9410	9280	9625	9345	80	2860	500	5910	10	1	15980000	1524	125.53	0.81	06	0.08	76.00	11747.00	23000	20230803	-58.52	9350	20240603	2.03	14800	-35.54	20240117	9350	2.03	20240603	23000	-58.52	20230803	9350	2.03	20240603	0.52	N	030960	500	79 억	35765	N	N	N	N
84	20240614	140322	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9520	-20	5	-0.21	109346700	11526	77.51	9540	9560	9450	12400	6680	9540	9486.96	0.22	-348	9840	9690	9560	9410	9280	9625	9345	80	2860	500	5910	10	1	15980000	1521	125.26	0.81	06	0.07	76.00	11747.00	23000	20230803	-58.61	9350	20240603	1.82	14800	-35.68	20240117	9350	1.82	20240603	23000	-58.61	20230803	9350	1.82	20240603	0.52	N	030960	500	79 억	35765	N	N	N	N
85	20240614	130322	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9470	-70	5	-0.73	65507420	6902	46.42	9540	9560	9450	12400	6680	9540	9491.08	0.22	-2256	9840	9690	9560	9410	9280	9625	9345	80	2860	500	5910	10	1	15980000	1513	124.61	0.81	06	0.04	76.00	11747.00	23000	20230803	-58.83	9350	20240603	1.28	14800	-36.01	20240117	9350	1.28	20240603	23000	-58.83	20230803	9350	1.28	20240603	0.52	N	030960	500	79 억	35765	N	N	N	N
86	20240614	120324	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9490	-50	5	-0.52	62084680	6541	43.99	9540	9560	9450	12400	6680	9540	9491.62	0.22	-2233	9840	9690	9560	9410	9280	9625	9345	80	2860	500	5910	10	1	15980000	1517	124.87	0.81	06	0.04	76.00	11747.00	23000	20230803	-58.74	9350	20240603	1.50	14800	-35.88	20240117	9350	1.50	20240603	23000	-58.74	20230803	9350	1.50	20240603	0.52	N	030960	500	79 억	35765	N	N	N	N
87	20240614	110344	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9480	-60	5	-0.63	56482400	5950	40.01	9540	9560	9480	12400	6680	9540	9492.84	0.22	-2233	9840	9690	9560	9410	9280	9625	9345	80	2860	500	5910	10	1	15980000	1515	124.74	0.81	06	0.04	76.00	11747.00	23000	20230803	-58.78	9350	20240603	1.39	14800	-35.95	20240117	9350	1.39	20240603	23000	-58.78	20230803	9350	1.39	20240603	0.52	N	030960	500	79 억	35765	N	N	N	N
88	20240614	100344	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9490	-50	5	-0.52	39135800	4122	27.72	9540	9560	9480	12400	6680	9540	9494.37	0.22	-2852	9840	9690	9560	9410	9280	9625	9345	80	2860	500	5910	10	1	15980000	1517	124.87	0.81	06	0.03	76.00	11747.00	23000	20230803	-58.74	9350	20240603	1.50	14800	-35.88	20240117	9350	1.50	20240603	23000	-58.74	20230803	9350	1.50	20240603	0.52	N	030960	500	79 억	35765	N	N	N	N
89	20240614	090346	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9540	0	3	0.00	124020	13	0.09	9540	9540	9540	12400	6680	9540	9540.00	0.22	-13	9840	9690	9560	9410	9280	9625	9345	80	2860	500	5910	10	1	15980000	1524	125.53	0.81	06	0.00	76.00	11747.00	23000	20230803	-58.52	9350	20240603	2.03	14800	-35.54	20240117	9350	2.03	20240603	23000	-58.52	20230803	9350	2.03	20240603	0.52	N	030960	500	79 억	35765	N	N	N	N
90	20240613	160340	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9540	-90	5	-0.93	141192380	14826	135.41	9710	9710	9430	12510	6750	9630	9523.29	0.25	-3883	9930	9780	9680	9530	9430	9730	9480	80	2880	500	5970	10	1	15980000	1524	125.53	0.81	06	0.09	76.00	11747.00	23000	20230803	-58.52	9350	20240603	2.03	14800	-35.54	20240117	9350	2.03	20240603	23000	-58.52	20230803	9350	2.03	20240603	0.52	N	030960	500	79 억	39648	N	N	N	N
91	20240613	150348	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9490	-140	5	-1.45	139606070	14659	133.88	9710	9710	9430	12510	6750	9630	9523.57	0.25	-3915	9930	9780	9680	9530	9430	9730	9480	80	2880	500	5970	10	1	15980000	1517	124.87	0.81	06	0.09	76.00	11747.00	23000	20230803	-58.74	9350	20240603	1.50	14800	-35.88	20240117	9350	1.50	20240603	23000	-58.74	20230803	9350	1.50	20240603	0.52	N	030960	500	79 억	39648	N	N	N	N
92	20240613	140342	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9470	-160	5	-1.66	111731920	11713	106.98	9710	9710	9470	12510	6750	9630	9539.14	0.25	-3593	9930	9780	9680	9530	9430	9730	9480	80	2880	500	5970	10	1	15980000	1513	124.61	0.81	06	0.07	76.00	11747.00	23000	20230803	-58.83	9350	20240603	1.28	14800	-36.01	20240117	9350	1.28	20240603	23000	-58.83	20230803	9350	1.28	20240603	0.52	N	030960	500	79 억	39648	N	N	N	N
93	20240613	130345	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9480	-150	5	-1.56	81377890	8512	77.74	9710	9710	9480	12510	6750	9630	9560.37	0.25	-2288	9930	9780	9680	9530	9430	9730	9480	80	2880	500	5970	10	1	15980000	1515	124.74	0.81	06	0.05	76.00	11747.00	23000	20230803	-58.78	9350	20240603	1.39	14800	-35.95	20240117	9350	1.39	20240603	23000	-58.78	20230803	9350	1.39	20240603	0.52	N	030960	500	79 억	39648	N	N	N	N
94	20240613	120345	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9530	-100	5	-1.04	61613440	6434	58.76	9710	9710	9520	12510	6750	9630	9576.23	0.25	-1288	9930	9780	9680	9530	9430	9730	9480	80	2880	500	5970	10	1	15980000	1523	125.39	0.81	06	0.04	76.00	11747.00	23000	20230803	-58.57	9350	20240603	1.93	14800	-35.61	20240117	9350	1.93	20240603	23000	-58.57	20230803	9350	1.93	20240603	0.52	N	030960	500	79 억	39648	N	N	N	N
95	20240613	110341	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9560	-70	5	-0.73	34007650	3541	32.34	9710	9710	9560	12510	6750	9630	9603.97	0.25	-409	9930	9780	9680	9530	9430	9730	9480	80	2880	500	5970	10	1	15980000	1528	125.79	0.81	06	0.02	76.00	11747.00	23000	20230803	-58.43	9350	20240603	2.25	14800	-35.41	20240117	9350	2.25	20240603	23000	-58.43	20230803	9350	2.25	20240603	0.52	N	030960	500	79 억	39648	N	N	N	N
96	20240613	100342	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9640	10	2	0.10	25087990	2609	23.83	9710	9710	9580	12510	6750	9630	9615.94	0.25	-334	9930	9780	9680	9530	9430	9730	9480	80	2880	500	5970	10	1	15980000	1540	126.84	0.82	06	0.02	76.00	11747.00	23000	20230803	-58.09	9350	20240603	3.10	14800	-34.86	20240117	9350	3.10	20240603	23000	-58.09	20230803	9350	3.10	20240603	0.52	N	030960	500	79 억	39648	N	N	N	N
97	20240613	090345	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9600	-30	5	-0.31	6499300	673	6.15	9710	9710	9600	12510	6750	9630	9657.21	0.25	-186	9930	9780	9680	9530	9430	9730	9480	80	2880	500	5970	10	1	15980000	1534	126.32	0.82	06	0.00	76.00	11747.00	23000	20230803	-58.26	9350	20240603	2.67	14800	-35.14	20240117	9350	2.67	20240603	23000	-58.26	20230803	9350	2.67	20240603	0.52	N	030960	500	79 억	39648	N	N	N	N
98	20240612	160339	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9630	-80	5	-0.82	105585330	10949	91.37	9830	9830	9580	12620	6800	9710	9643.38	0.27	-4208	9930	9820	9740	9630	9550	9875	9685	80	2910	500	6020	10	1	15980000	1539	126.71	0.82	06	0.07	76.00	11747.00	23000	20230803	-58.13	9350	20240603	2.99	14800	-34.93	20240117	9350	2.99	20240603	23000	-58.13	20230803	9350	2.99	20240603	0.53	N	030960	500	79 억	43856	N	N	N	N
99	20240612	150346	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9670	-40	5	-0.41	97654350	10124	84.49	9830	9830	9590	12620	6800	9710	9645.83	0.27	-3602	9930	9820	9740	9630	9550	9875	9685	80	2910	500	6020	10	1	15980000	1545	127.24	0.82	06	0.06	76.00	11747.00	23000	20230803	-57.96	9350	20240603	3.42	14800	-34.66	20240117	9350	3.42	20240603	23000	-57.96	20230803	9350	3.42	20240603	0.53	N	030960	500	79 억	43856	N	N	N	N
100	20240612	140341	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9620	-90	5	-0.93	59481620	6152	51.34	9830	9830	9620	12620	6800	9710	9668.66	0.27	-1428	9930	9820	9740	9630	9550	9875	9685	80	2910	500	6020	10	1	15980000	1537	126.58	0.82	06	0.04	76.00	11747.00	23000	20230803	-58.17	9350	20240603	2.89	14800	-35.00	20240117	9350	2.89	20240603	23000	-58.17	20230803	9350	2.89	20240603	0.53	N	030960	500	79 억	43856	N	N	N	N
101	20240612	130340	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9680	-30	5	-0.31	48076320	4968	41.46	9830	9830	9630	12620	6800	9710	9677.20	0.27	-1397	9930	9820	9740	9630	9550	9875	9685	80	2910	500	6020	10	1	15980000	1547	127.37	0.82	06	0.03	76.00	11747.00	23000	20230803	-57.91	9350	20240603	3.53	14800	-34.59	20240117	9350	3.53	20240603	23000	-57.91	20230803	9350	3.53	20240603	0.53	N	030960	500	79 억	43856	N	N	N	N
102	20240612	120340	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9670	-40	5	-0.41	36240230	3743	31.24	9830	9830	9630	12620	6800	9710	9682.13	0.27	-568	9930	9820	9740	9630	9550	9875	9685	80	2910	500	6020	10	1	15980000	1545	127.24	0.82	06	0.02	76.00	11747.00	23000	20230803	-57.96	9350	20240603	3.42	14800	-34.66	20240117	9350	3.42	20240603	23000	-57.96	20230803	9350	3.42	20240603	0.53	N	030960	500	79 억	43856	N	N	N	N
103	20240612	110339	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9670	-40	5	-0.41	29244190	3020	25.20	9830	9830	9630	12620	6800	9710	9683.51	0.27	-546	9930	9820	9740	9630	9550	9875	9685	80	2910	500	6020	10	1	15980000	1545	127.24	0.82	06	0.02	76.00	11747.00	23000	20230803	-57.96	9350	20240603	3.42	14800	-34.66	20240117	9350	3.42	20240603	23000	-57.96	20230803	9350	3.42	20240603	0.53	N	030960	500	79 억	43856	N	N	N	N
104	20240612	100339	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9730	20	2	0.21	19429310	2006	16.74	9830	9830	9630	12620	6800	9710	9685.60	0.27	-309	9930	9820	9740	9630	9550	9875	9685	80	2910	500	6020	10	1	15980000	1555	128.03	0.83	06	0.01	76.00	11747.00	23000	20230803	-57.70	9350	20240603	4.06	14800	-34.26	20240117	9350	4.06	20240603	23000	-57.70	20230803	9350	4.06	20240603	0.53	N	030960	500	79 억	43856	N	N	N	N
105	20240612	090340	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9830	120	2	1.24	196600	20	0.17	9830	9830	9830	12620	6800	9710	9830.00	0.27	0	9930	9820	9740	9630	9550	9875	9685	80	2910	500	6020	10	1	15980000	1571	129.34	0.84	06	0.00	76.00	11747.00	23000	20230803	-57.26	9350	20240603	5.13	14800	-33.58	20240117	9350	5.13	20240603	23000	-57.26	20230803	9350	5.13	20240603	0.53	N	030960	500	79 억	43856	N	N	N	N
106	20240610	160337	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9750	20	2	0.21	130234100	13370	29.48	9710	9810	9660	12640	6820	9730	9740.77	0.30	-1863	10283	10006	9703	9426	9123	10145	9565	80	2910	500	6030	10	1	15980000	1558	128.29	0.83	06	0.08	76.00	11747.00	23000	20230803	-57.61	9350	20240603	4.28	14800	-34.12	20240117	9350	4.28	20240603	23000	-57.61	20230803	9350	4.28	20240603	0.55	N	030960	500	79 억	47778	N	N	N	N
107	20240610	150340	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9690	-40	5	-0.41	116673080	11976	26.41	9710	9810	9660	12640	6820	9730	9742.24	0.30	-1726	10283	10006	9703	9426	9123	10145	9565	80	2910	500	6030	10	1	15980000	1548	127.50	0.82	06	0.07	76.00	11747.00	23000	20230803	-57.87	9350	20240603	3.64	14800	-34.53	20240117	9350	3.64	20240603	23000	-57.87	20230803	9350	3.64	20240603	0.55	N	030960	500	79 억	47778	N	N	N	N
108	20240610	140338	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9720	-10	5	-0.10	90000020	9228	20.35	9710	9810	9660	12640	6820	9730	9752.93	0.30	5	10283	10006	9703	9426	9123	10145	9565	80	2910	500	6030	10	1	15980000	1553	127.89	0.83	06	0.06	76.00	11747.00	23000	20230803	-57.74	9350	20240603	3.96	14800	-34.32	20240117	9350	3.96	20240603	23000	-57.74	20230803	9350	3.96	20240603	0.55	N	030960	500	79 억	47778	N	N	N	N
109	20240610	130338	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9730	0	3	0.00	76670450	7858	17.33	9710	9810	9660	12640	6820	9730	9756.99	0.30	60	10283	10006	9703	9426	9123	10145	9565	80	2910	500	6030	10	1	15980000	1555	128.03	0.83	06	0.05	76.00	11747.00	23000	20230803	-57.70	9350	20240603	4.06	14800	-34.26	20240117	9350	4.06	20240603	23000	-57.70	20230803	9350	4.06	20240603	0.55	N	030960	500	79 억	47778	N	N	N	N
110	20240610	120338	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9800	70	2	0.72	51209280	5246	11.57	9710	9810	9660	12640	6820	9730	9761.59	0.30	335	10283	10006	9703	9426	9123	10145	9565	80	2910	500	6030	10	1	15980000	1566	128.95	0.83	06	0.03	76.00	11747.00	23000	20230803	-57.39	9350	20240603	4.81	14800	-33.78	20240117	9350	4.81	20240603	23000	-57.39	20230803	9350	4.81	20240603	0.55	N	030960	500	79 억	47778	N	N	N	N
111	20240610	110340	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9770	40	2	0.41	41777570	4282	9.44	9710	9800	9660	12640	6820	9730	9756.56	0.30	20	10283	10006	9703	9426	9123	10145	9565	80	2910	500	6030	10	1	15980000	1561	128.55	0.83	06	0.03	76.00	11747.00	23000	20230803	-57.52	9350	20240603	4.49	14800	-33.99	20240117	9350	4.49	20240603	23000	-57.52	20230803	9350	4.49	20240603	0.55	N	030960	500	79 억	47778	N	N	N	N
112	20240610	100339	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9780	50	2	0.51	24247480	2488	5.49	9710	9800	9660	12640	6820	9730	9745.77	0.30	390	10283	10006	9703	9426	9123	10145	9565	80	2910	500	6030	10	1	15980000	1563	128.68	0.83	06	0.02	76.00	11747.00	23000	20230803	-57.48	9350	20240603	4.60	14800	-33.92	20240117	9350	4.60	20240603	23000	-57.48	20230803	9350	4.60	20240603	0.55	N	030960	500	79 억	47778	N	N	N	N
113	20240610	090344	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9740	10	2	0.10	3865060	399	0.88	9710	9740	9660	12640	6820	9730	9686.87	0.30	100	10283	10006	9703	9426	9123	10145	9565	80	2910	500	6030	10	1	15980000	1556	128.16	0.83	06	0.00	76.00	11747.00	23000	20230803	-57.65	9350	20240603	4.17	14800	-34.19	20240117	9350	4.17	20240603	23000	-57.65	20230803	9350	4.17	20240603	0.55	N	030960	500	79 억	47778	N	N	N	N
114	20240607	160348	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9730	290	2	3.07	439112260	45032	305.82	9450	9980	9400	12270	6610	9440	9751.12	0.21	14838	9713	9576	9463	9326	9213	9520	9270	80	2830	500	5850	10	1	15980000	1555	128.03	0.83	06	0.28	76.00	11747.00	23000	20230803	-57.70	9350	20240603	4.06	14800	-34.26	20240117	9350	4.06	20240603	23000	-57.70	20230803	9350	4.06	20240603	0.54	N	030960	500	79 억	32996	N	N	N	N
115	20240607	150351	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9680	240	2	2.54	401977740	41204	279.82	9450	9980	9400	12270	6610	9440	9755.79	0.21	12886	9713	9576	9463	9326	9213	9520	9270	80	2830	500	5850	10	1	15980000	1547	127.37	0.82	06	0.26	76.00	11747.00	23000	20230803	-57.91	9350	20240603	3.53	14800	-34.59	20240117	9350	3.53	20240603	23000	-57.91	20230803	9350	3.53	20240603	0.54	N	030960	500	79 억	32996	N	N	N	N
116	20240607	140348	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9710	270	2	2.86	385096950	39448	267.90	9450	9980	9400	12270	6610	9440	9762.14	0.21	12470	9713	9576	9463	9326	9213	9520	9270	80	2830	500	5850	10	1	15980000	1552	127.76	0.83	06	0.25	76.00	11747.00	23000	20230803	-57.78	9350	20240603	3.85	14800	-34.39	20240117	9350	3.85	20240603	23000	-57.78	20230803	9350	3.85	20240603	0.54	N	030960	500	79 억	32996	N	N	N	N
117	20240607	130349	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9660	220	2	2.33	339178310	34689	235.58	9450	9980	9400	12270	6610	9440	9777.69	0.21	11945	9713	9576	9463	9326	9213	9520	9270	80	2830	500	5850	10	1	15980000	1544	127.11	0.82	06	0.22	76.00	11747.00	23000	20230803	-58.00	9350	20240603	3.32	14800	-34.73	20240117	9350	3.32	20240603	23000	-58.00	20230803	9350	3.32	20240603	0.54	N	030960	500	79 억	32996	N	N	N	N
118	20240607	120348	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9780	340	2	3.60	320764370	32787	222.66	9450	9980	9400	12270	6610	9440	9783.28	0.21	11264	9713	9576	9463	9326	9213	9520	9270	80	2830	500	5850	10	1	15980000	1563	128.68	0.83	06	0.21	76.00	11747.00	23000	20230803	-57.48	9350	20240603	4.60	14800	-33.92	20240117	9350	4.60	20240603	23000	-57.48	20230803	9350	4.60	20240603	0.54	N	030960	500	79 억	32996	N	N	N	N
119	20240607	110348	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9760	320	2	3.39	315385830	32235	218.91	9450	9980	9400	12270	6610	9440	9783.96	0.21	11347	9713	9576	9463	9326	9213	9520	9270	80	2830	500	5850	10	1	15980000	1560	128.42	0.83	06	0.20	76.00	11747.00	23000	20230803	-57.57	9350	20240603	4.39	14800	-34.05	20240117	9350	4.39	20240603	23000	-57.57	20230803	9350	4.39	20240603	0.54	N	030960	500	79 억	32996	N	N	N	N
120	20240607	100347	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9890	450	2	4.77	243859340	24950	169.44	9450	9980	9400	12270	6610	9440	9773.92	0.21	12156	9713	9576	9463	9326	9213	9520	9270	80	2830	500	5850	10	1	15980000	1580	130.13	0.84	06	0.16	76.00	11747.00	23000	20230803	-57.00	9350	20240603	5.78	14800	-33.18	20240117	9350	5.78	20240603	23000	-57.00	20230803	9350	5.78	20240603	0.54	N	030960	500	79 억	32996	N	N	N	N
121	20240607	090345	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9400	-40	5	-0.42	2584880	274	1.86	9450	9450	9400	12270	6610	9440	9433.87	0.21	-101	9713	9576	9463	9326	9213	9520	9270	80	2830	500	5850	10	1	15980000	1502	123.68	0.80	06	0.00	76.00	11747.00	23000	20230803	-59.13	9350	20240603	0.53	14800	-36.49	20240117	9350	0.53	20240603	23000	-59.13	20230803	9350	0.53	20240603	0.54	N	030960	500	79 억	32996	N	N	N	N
122	20240605	160345	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9440	-60	5	-0.63	138521150	14725	66.82	9500	9600	9350	12350	6650	9500	9407.21	0.22	-925	10053	9776	9593	9316	9133	9685	9225	80	2850	500	5890	10	1	15980000	1509	124.21	0.80	06	0.09	76.00	11747.00	23000	20230803	-58.96	9350	20240605	0.96	14800	-36.22	20240117	9350	0.96	20240605	23000	-58.96	20230803	9350	0.96	20240605	0.55	N	030960	500	79 억	35252	N	N	N	N
123	20240605	150345	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9400	-100	5	-1.05	129465320	13763	62.45	9500	9600	9350	12350	6650	9500	9406.77	0.22	-1142	10053	9776	9593	9316	9133	9685	9225	80	2850	500	5890	10	1	15980000	1502	123.68	0.80	06	0.09	76.00	11747.00	23000	20230803	-59.13	9350	20240605	0.53	14800	-36.49	20240117	9350	0.53	20240605	23000	-59.13	20230803	9350	0.53	20240605	0.55	N	030960	500	79 억	35252	N	N	N	N
124	20240605	140344	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9440	-60	5	-0.63	122857270	13061	59.27	9500	9600	9350	12350	6650	9500	9406.42	0.22	-1250	10053	9776	9593	9316	9133	9685	9225	80	2850	500	5890	10	1	15980000	1509	124.21	0.80	06	0.08	76.00	11747.00	23000	20230803	-58.96	9350	20240605	0.96	14800	-36.22	20240117	9350	0.96	20240605	23000	-58.96	20230803	9350	0.96	20240605	0.55	N	030960	500	79 억	35252	N	N	N	N
125	20240605	130347	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9420	-80	5	-0.84	86780580	9214	41.81	9500	9600	9360	12350	6650	9500	9418.34	0.22	-422	10053	9776	9593	9316	9133	9685	9225	80	2850	500	5890	10	1	15980000	1505	123.95	0.80	06	0.06	76.00	11747.00	23000	20230803	-59.04	9350	20240603	0.75	14800	-36.35	20240117	9350	0.75	20240603	23000	-59.04	20230803	9350	0.75	20240603	0.55	N	030960	500	79 억	35252	N	N	N	N
126	20240605	120345	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9440	-60	5	-0.63	82296850	8738	39.65	9500	9600	9360	12350	6650	9500	9418.27	0.22	-446	10053	9776	9593	9316	9133	9685	9225	80	2850	500	5890	10	1	15980000	1509	124.21	0.80	06	0.05	76.00	11747.00	23000	20230803	-58.96	9350	20240603	0.96	14800	-36.22	20240117	9350	0.96	20240603	23000	-58.96	20230803	9350	0.96	20240603	0.55	N	030960	500	79 억	35252	N	N	N	N
127	20240605	110346	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9400	-100	5	-1.05	70852890	7524	34.14	9500	9600	9360	12350	6650	9500	9416.92	0.22	-585	10053	9776	9593	9316	9133	9685	9225	80	2850	500	5890	10	1	15980000	1502	123.68	0.80	06	0.05	76.00	11747.00	23000	20230803	-59.13	9350	20240603	0.53	14800	-36.49	20240117	9350	0.53	20240603	23000	-59.13	20230803	9350	0.53	20240603	0.55	N	030960	500	79 억	35252	N	N	N	N
128	20240605	100346	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9370	-130	5	-1.37	51204860	5429	24.64	9500	9600	9360	12350	6650	9500	9431.73	0.22	-630	10053	9776	9593	9316	9133	9685	9225	80	2850	500	5890	10	1	15980000	1497	123.29	0.80	06	0.03	76.00	11747.00	23000	20230803	-59.26	9350	20240603	0.21	14800	-36.69	20240117	9350	0.21	20240603	23000	-59.26	20230803	9350	0.21	20240603	0.55	N	030960	500	79 억	35252	N	N	N	N
129	20240605	090345	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9490	-10	5	-0.11	2428280	256	1.16	9500	9600	9480	12350	6650	9500	9485.47	0.22	56	10053	9776	9593	9316	9133	9685	9225	80	2850	500	5890	10	1	15980000	1517	124.87	0.81	06	0.00	76.00	11747.00	23000	20230803	-58.74	9350	20240603	1.50	14800	-35.88	20240117	9350	1.50	20240603	23000	-58.74	20230803	9350	1.50	20240603	0.55	N	030960	500	79 억	35252	N	N	N	N
130	20240604	160342	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9500	-170	5	-1.76	208861670	21881	79.72	9870	9870	9410	12570	6770	9670	9545.60	0.25	-3795	9990	9830	9590	9430	9190	9910	9510	80	2900	500	5990	10	1	15980000	1518	125.00	0.81	06	0.14	76.00	11747.00	23000	20230803	-58.70	9350	20240603	1.60	14800	-35.81	20240117	9350	1.60	20240603	23000	-58.70	20230803	9350	1.60	20240603	0.54	N	030960	500	79 억	39235	N	N	N	N
131	20240604	150343	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9580	-90	5	-0.93	192434470	20155	73.44	9870	9870	9410	12570	6770	9670	9547.73	0.25	-3430	9990	9830	9590	9430	9190	9910	9510	80	2900	500	5990	10	1	15980000	1531	126.05	0.82	06	0.13	76.00	11747.00	23000	20230803	-58.35	9350	20240603	2.46	14800	-35.27	20240117	9350	2.46	20240603	23000	-58.35	20230803	9350	2.46	20240603	0.54	N	030960	500	79 억	39235	N	N	N	N
132	20240604	140344	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9540	-130	5	-1.34	180243210	18877	68.78	9870	9870	9410	12570	6770	9670	9548.30	0.25	-3658	9990	9830	9590	9430	9190	9910	9510	80	2900	500	5990	10	1	15980000	1524	125.53	0.81	06	0.12	76.00	11747.00	23000	20230803	-58.52	9350	20240603	2.03	14800	-35.54	20240117	9350	2.03	20240603	23000	-58.52	20230803	9350	2.03	20240603	0.54	N	030960	500	79 억	39235	N	N	N	N
133	20240604	130342	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9480	-190	5	-1.96	172870270	18105	65.97	9870	9870	9410	12570	6770	9670	9548.21	0.25	-3386	9990	9830	9590	9430	9190	9910	9510	80	2900	500	5990	10	1	15980000	1515	124.74	0.81	06	0.11	76.00	11747.00	23000	20230803	-58.78	9350	20240603	1.39	14800	-35.95	20240117	9350	1.39	20240603	23000	-58.78	20230803	9350	1.39	20240603	0.54	N	030960	500	79 억	39235	N	N	N	N
134	20240604	120342	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9410	-260	5	-2.69	170410300	17845	65.02	9870	9870	9410	12570	6770	9670	9549.47	0.25	-3407	9990	9830	9590	9430	9190	9910	9510	80	2900	500	5990	10	1	15980000	1504	123.82	0.80	06	0.11	76.00	11747.00	23000	20230803	-59.09	9350	20240603	0.64	14800	-36.42	20240117	9350	0.64	20240603	23000	-59.09	20230803	9350	0.64	20240603	0.54	N	030960	500	79 억	39235	N	N	N	N
135	20240604	110341	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9500	-170	5	-1.76	115536340	12058	43.93	9870	9870	9500	12570	6770	9670	9581.72	0.25	-3202	9990	9830	9590	9430	9190	9910	9510	80	2900	500	5990	10	1	15980000	1518	125.00	0.81	06	0.08	76.00	11747.00	23000	20230803	-58.70	9350	20240603	1.60	14800	-35.81	20240117	9350	1.60	20240603	23000	-58.70	20230803	9350	1.60	20240603	0.54	N	030960	500	79 억	39235	N	N	N	N
136	20240604	100341	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9600	-70	5	-0.72	89538500	9329	33.99	9870	9870	9510	12570	6770	9670	9597.87	0.25	-2745	9990	9830	9590	9430	9190	9910	9510	80	2900	500	5990	10	1	15980000	1534	126.32	0.82	06	0.06	76.00	11747.00	23000	20230803	-58.26	9350	20240603	2.67	14800	-35.14	20240117	9350	2.67	20240603	23000	-58.26	20230803	9350	2.67	20240603	0.54	N	030960	500	79 억	39235	N	N	N	N
137	20240604	090344	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9650	-20	5	-0.21	16766190	1722	6.27	9870	9870	9650	12570	6770	9670	9736.46	0.25	-936	9990	9830	9590	9430	9190	9910	9510	80	2900	500	5990	10	1	15980000	1542	126.97	0.82	06	0.01	76.00	11747.00	23000	20230803	-58.04	9350	20240603	3.21	14800	-34.80	20240117	9350	3.21	20240603	23000	-58.04	20230803	9350	3.21	20240603	0.54	N	030960	500	79 억	39235	N	N	N	N
138	20240603	160339	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9670	190	2	2.00	262577730	27418	136.20	9480	9750	9350	12320	6640	9480	9576.47	0.17	10332	9813	9646	9563	9396	9313	9605	9355	80	2840	500	5870	10	1	15980000	1545	127.24	0.82	06	0.17	76.00	11747.00	23000	20230803	-57.96	9350	20240603	3.42	14800	-34.66	20240117	9350	3.42	20240603	23000	-57.96	20230803	9350	3.42	20240603	0.55	N	030960	500	79 억	27616	N	N	N	N
139	20240603	150339	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9660	180	2	1.90	253626230	26492	131.60	9480	9750	9350	12320	6640	9480	9573.69	0.17	10179	9813	9646	9563	9396	9313	9605	9355	80	2840	500	5870	10	1	15980000	1544	127.11	0.82	06	0.17	76.00	11747.00	23000	20230803	-58.00	9350	20240603	3.32	14800	-34.73	20240117	9350	3.32	20240603	23000	-58.00	20230803	9350	3.32	20240603	0.55	N	030960	500	79 억	27616	N	N	N	N
140	20240603	140339	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9650	170	2	1.79	229690100	24005	119.24	9480	9750	9350	12320	6640	9480	9568.43	0.17	9436	9813	9646	9563	9396	9313	9605	9355	80	2840	500	5870	10	1	15980000	1542	126.97	0.82	06	0.15	76.00	11747.00	23000	20230803	-58.04	9350	20240603	3.21	14800	-34.80	20240117	9350	3.21	20240603	23000	-58.04	20230803	9350	3.21	20240603	0.55	N	030960	500	79 억	27616	N	N	N	N
141	20240603	130339	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9690	210	2	2.22	217383020	22728	112.90	9480	9750	9350	12320	6640	9480	9564.55	0.17	9068	9813	9646	9563	9396	9313	9605	9355	80	2840	500	5870	10	1	15980000	1548	127.50	0.82	06	0.14	76.00	11747.00	23000	20230803	-57.87	9350	20240603	3.64	14800	-34.53	20240117	9350	3.64	20240603	23000	-57.87	20230803	9350	3.64	20240603	0.55	N	030960	500	79 억	27616	N	N	N	N
142	20240603	120339	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9620	140	2	1.48	211777290	22147	110.01	9480	9750	9350	12320	6640	9480	9562.35	0.17	9000	9813	9646	9563	9396	9313	9605	9355	80	2840	500	5870	10	1	15980000	1537	126.58	0.82	06	0.14	76.00	11747.00	23000	20230803	-58.17	9350	20240603	2.89	14800	-35.00	20240117	9350	2.89	20240603	23000	-58.17	20230803	9350	2.89	20240603	0.55	N	030960	500	79 억	27616	N	N	N	N
143	20240603	110337	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9620	140	2	1.48	125938100	13261	65.87	9480	9620	9350	12320	6640	9480	9496.88	0.17	8279	9813	9646	9563	9396	9313	9605	9355	80	2840	500	5870	10	1	15980000	1537	126.58	0.82	06	0.08	76.00	11747.00	23000	20230803	-58.17	9350	20240603	2.89	14800	-35.00	20240117	9350	2.89	20240603	23000	-58.17	20230803	9350	2.89	20240603	0.55	N	030960	500	79 억	27616	N	N	N	N
144	20240603	100336	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9510	30	2	0.32	61047490	6458	32.08	9480	9550	9350	12320	6640	9480	9453.00	0.17	2824	9813	9646	9563	9396	9313	9605	9355	80	2840	500	5870	10	1	15980000	1520	125.13	0.81	06	0.04	76.00	11747.00	23000	20230803	-58.65	9350	20240603	1.71	14800	-35.74	20240117	9350	1.71	20240603	23000	-58.65	20230803	9350	1.71	20240603	0.55	N	030960	500	79 억	27616	N	N	N	N
145	20240603	090336	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9550	70	2	0.74	2974590	313	1.55	9480	9550	9480	12320	6640	9480	9503.48	0.17	-68	9813	9646	9563	9396	9313	9605	9355	80	2840	500	5870	10	1	15980000	1526	125.66	0.81	06	0.00	76.00	11747.00	23000	20230803	-58.48	9410	20240530	1.49	14800	-35.47	20240117	9410	1.49	20240530	23000	-58.48	20230803	9410	1.49	20240530	0.55	N	030960	500	79 억	27616	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History