KissMeData/203650/price/prices-20240701.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	160947	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	2795	-40	5	-1.41	162060060	57754	100.45	2810	2840	2750	3685	1985	2835	2806.04	1.61	9183	2891	2862	2831	2802	2771	2847	2787	51	850	100	2090	5	1	50605754	1414	6.30	1.33	12	0.11	444.00	2104.00	4435	20230824	-36.98	2750	20240731	1.64	4100	-31.83	20240111	2750	1.64	20240731	4435	-36.98	20230824	2750	1.64	20240731	2.49	N	203650	100	50 억	812832	N	N	N	N
3	20240731	151002	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	2820	-15	5	-0.53	141254265	50330	87.54	2810	2840	2750	3685	1985	2835	2806.56	1.61	9123	2891	2862	2831	2802	2771	2847	2787	51	850	100	2090	5	1	50605754	1427	6.35	1.34	12	0.10	444.00	2104.00	4435	20230824	-36.41	2750	20240731	2.55	4100	-31.22	20240111	2750	2.55	20240731	4435	-36.41	20230824	2750	2.55	20240731	2.49	N	203650	100	50 억	812832	N	N	N	N
4	20240731	141001	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	2800	-35	5	-1.23	130506260	46511	80.89	2810	2840	2750	3685	1985	2835	2805.92	1.61	8858	2891	2862	2831	2802	2771	2847	2787	51	850	100	2090	5	1	50605754	1417	6.31	1.33	12	0.09	444.00	2104.00	4435	20230824	-36.87	2750	20240731	1.82	4100	-31.71	20240111	2750	1.82	20240731	4435	-36.87	20230824	2750	1.82	20240731	2.49	N	203650	100	50 억	812832	N	N	N	N
5	20240731	130957	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	2820	-15	5	-0.53	75218490	26757	46.54	2810	2840	2750	3685	1985	2835	2811.17	1.61	-1552	2891	2862	2831	2802	2771	2847	2787	51	850	100	2090	5	1	50605754	1427	6.35	1.34	12	0.05	444.00	2104.00	4435	20230824	-36.41	2750	20240731	2.55	4100	-31.22	20240111	2750	2.55	20240731	4435	-36.41	20230824	2750	2.55	20240731	2.49	N	203650	100	50 억	812832	N	N	N	N
6	20240731	120956	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	2810	-25	5	-0.88	64995480	23121	40.21	2810	2840	2750	3685	1985	2835	2811.10	1.61	-1044	2891	2862	2831	2802	2771	2847	2787	51	850	100	2090	5	1	50605754	1422	6.33	1.34	12	0.05	444.00	2104.00	4435	20230824	-36.64	2750	20240731	2.18	4100	-31.46	20240111	2750	2.18	20240731	4435	-36.64	20230824	2750	2.18	20240731	2.49	N	203650	100	50 억	812832	N	N	N	N
7	20240731	110959	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	2820	-15	5	-0.53	54427625	19368	33.69	2810	2840	2750	3685	1985	2835	2810.18	1.61	-2437	2891	2862	2831	2802	2771	2847	2787	51	850	100	2090	5	1	50605754	1427	6.35	1.34	12	0.04	444.00	2104.00	4435	20230824	-36.41	2750	20240731	2.55	4100	-31.22	20240111	2750	2.55	20240731	4435	-36.41	20230824	2750	2.55	20240731	2.49	N	203650	100	50 억	812832	N	N	N	N
8	20240731	100955	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	2840	5	2	0.18	39477705	14081	24.49	2810	2840	2750	3685	1985	2835	2803.62	1.61	-1396	2891	2862	2831	2802	2771	2847	2787	51	850	100	2090	5	1	50605754	1437	6.40	1.35	12	0.03	444.00	2104.00	4435	20230824	-35.96	2750	20240731	3.27	4100	-30.73	20240111	2750	3.27	20240731	4435	-35.96	20230824	2750	3.27	20240731	2.49	N	203650	100	50 억	812832	N	N	N	N
9	20240731	090955	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	2830	-5	5	-0.18	23236055	8331	14.49	2810	2830	2750	3685	1985	2835	2789.11	1.61	-726	2891	2862	2831	2802	2771	2847	2787	51	850	100	2090	5	1	50605754	1432	6.37	1.35	12	0.02	444.00	2104.00	4435	20230824	-36.19	2750	20240731	2.91	4100	-30.98	20240111	2750	2.91	20240731	4435	-36.19	20230824	2750	2.91	20240731	2.49	N	203650	100	50 억	812832	N	N	N	N
10	20240730	160931	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2835	-25	5	-0.87	161371540	57136	67.54	2845	2860	2800	3715	2005	2860	2823.90	1.63	-12294	2910	2885	2850	2825	2790	2897	2837	51	855	100	2110	5	1	50605754	1435	6.39	1.35	12	0.11	444.00	2104.00	4435	20230824	-36.08	2750	20240725	3.09	4100	-30.85	20240111	2750	3.09	20240725	4435	-36.08	20230824	2750	3.09	20240725	2.50	N	203650	100	50 억	825126	N	N	N	N
11	20240730	150949	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2810	-50	5	-1.75	127830560	45265	53.51	2845	2860	2800	3715	2005	2860	2824.05	1.63	-10085	2910	2885	2850	2825	2790	2897	2837	51	855	100	2110	5	1	50605754	1422	6.33	1.34	12	0.09	444.00	2104.00	4435	20230824	-36.64	2750	20240725	2.18	4100	-31.46	20240111	2750	2.18	20240725	4435	-36.64	20230824	2750	2.18	20240725	2.50	N	203650	100	50 억	825126	N	N	N	N
12	20240730	140938	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2820	-40	5	-1.40	115788315	40987	48.45	2845	2860	2800	3715	2005	2860	2825.00	1.63	-8814	2910	2885	2850	2825	2790	2897	2837	51	855	100	2110	5	1	50605754	1427	6.35	1.34	12	0.08	444.00	2104.00	4435	20230824	-36.41	2750	20240725	2.55	4100	-31.22	20240111	2750	2.55	20240725	4435	-36.41	20230824	2750	2.55	20240725	2.50	N	203650	100	50 억	825126	N	N	N	N
13	20240730	130942	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2815	-45	5	-1.57	94520435	33436	39.53	2845	2860	2800	3715	2005	2860	2826.91	1.63	-7807	2910	2885	2850	2825	2790	2897	2837	51	855	100	2110	5	1	50605754	1425	6.34	1.34	12	0.07	444.00	2104.00	4435	20230824	-36.53	2750	20240725	2.36	4100	-31.34	20240111	2750	2.36	20240725	4435	-36.53	20230824	2750	2.36	20240725	2.50	N	203650	100	50 억	825126	N	N	N	N
14	20240730	120936	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2845	-15	5	-0.52	86839810	30711	36.30	2845	2860	2800	3715	2005	2860	2827.65	1.63	-5705	2910	2885	2850	2825	2790	2897	2837	51	855	100	2110	5	1	50605754	1440	6.41	1.35	12	0.06	444.00	2104.00	4435	20230824	-35.85	2750	20240725	3.45	4100	-30.61	20240111	2750	3.45	20240725	4435	-35.85	20230824	2750	3.45	20240725	2.50	N	203650	100	50 억	825126	N	N	N	N
15	20240730	110941	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2825	-35	5	-1.22	47717990	16824	19.89	2845	2860	2820	3715	2005	2860	2836.30	1.63	-3756	2910	2885	2850	2825	2790	2897	2837	51	855	100	2110	5	1	50605754	1430	6.36	1.34	12	0.03	444.00	2104.00	4435	20230824	-36.30	2750	20240725	2.73	4100	-31.10	20240111	2750	2.73	20240725	4435	-36.30	20230824	2750	2.73	20240725	2.50	N	203650	100	50 억	825126	N	N	N	N
16	20240730	100948	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2830	-30	5	-1.05	33215060	11697	13.83	2845	2860	2830	3715	2005	2860	2839.62	1.63	-2169	2910	2885	2850	2825	2790	2897	2837	51	855	100	2110	5	1	50605754	1432	6.37	1.35	12	0.02	444.00	2104.00	4435	20230824	-36.19	2750	20240725	2.91	4100	-30.98	20240111	2750	2.91	20240725	4435	-36.19	20230824	2750	2.91	20240725	2.50	N	203650	100	50 억	825126	N	N	N	N
17	20240730	090953	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2850	-10	5	-0.35	5965300	2096	2.48	2845	2860	2845	3715	2005	2860	2846.04	1.63	-14	2910	2885	2850	2825	2790	2897	2837	51	855	100	2110	5	1	50605754	1442	6.42	1.35	12	0.00	444.00	2104.00	4435	20230824	-35.74	2750	20240725	3.64	4100	-30.49	20240111	2750	3.64	20240725	4435	-35.74	20230824	2750	3.64	20240725	2.50	N	203650	100	50 억	825126	N	N	N	N
18	20240729	160930	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2860	15	2	0.53	240902470	84386	117.92	2825	2875	2815	3695	1995	2845	2854.77	1.62	6186	2875	2860	2840	2825	2805	2867	2832	51	850	100	2100	5	1	50605754	1447	6.44	1.36	12	0.17	444.00	2104.00	4435	20230824	-35.51	2750	20240725	4.00	4100	-30.24	20240111	2750	4.00	20240725	4435	-35.51	20230824	2750	4.00	20240725	2.46	N	203650	100	50 억	818940	N	N	N	N
19	20240729	150945	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2855	10	2	0.35	235393840	82459	115.23	2825	2875	2815	3695	1995	2845	2854.68	1.62	5704	2875	2860	2840	2825	2805	2867	2832	51	850	100	2100	5	1	50605754	1445	6.43	1.36	12	0.16	444.00	2104.00	4435	20230824	-35.63	2750	20240725	3.82	4100	-30.37	20240111	2750	3.82	20240725	4435	-35.63	20230824	2750	3.82	20240725	2.46	N	203650	100	50 억	818940	N	N	N	N
20	20240729	140950	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2865	20	2	0.70	172148740	60255	84.20	2825	2875	2815	3695	1995	2845	2857.01	1.62	4750	2875	2860	2840	2825	2805	2867	2832	51	850	100	2100	5	1	50605754	1450	6.45	1.36	12	0.12	444.00	2104.00	4435	20230824	-35.40	2750	20240725	4.18	4100	-30.12	20240111	2750	4.18	20240725	4435	-35.40	20230824	2750	4.18	20240725	2.46	N	203650	100	50 억	818940	N	N	N	N
21	20240729	130950	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2855	10	2	0.35	156778855	54873	76.68	2825	2875	2815	3695	1995	2845	2857.12	1.62	4522	2875	2860	2840	2825	2805	2867	2832	51	850	100	2100	5	1	50605754	1445	6.43	1.36	12	0.11	444.00	2104.00	4435	20230824	-35.63	2750	20240725	3.82	4100	-30.37	20240111	2750	3.82	20240725	4435	-35.63	20230824	2750	3.82	20240725	2.46	N	203650	100	50 억	818940	N	N	N	N
22	20240729	120946	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2865	20	2	0.70	143857155	50362	70.38	2825	2875	2815	3695	1995	2845	2856.46	1.62	4578	2875	2860	2840	2825	2805	2867	2832	51	850	100	2100	5	1	50605754	1450	6.45	1.36	12	0.10	444.00	2104.00	4435	20230824	-35.40	2750	20240725	4.18	4100	-30.12	20240111	2750	4.18	20240725	4435	-35.40	20230824	2750	4.18	20240725	2.46	N	203650	100	50 억	818940	N	N	N	N
23	20240729	110938	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2875	30	2	1.05	90538230	31664	44.25	2825	2875	2815	3695	1995	2845	2859.35	1.62	72	2875	2860	2840	2825	2805	2867	2832	51	850	100	2100	5	1	50605754	1455	6.48	1.37	12	0.06	444.00	2104.00	4435	20230824	-35.17	2750	20240725	4.55	4100	-29.88	20240111	2750	4.55	20240725	4435	-35.17	20230824	2750	4.55	20240725	2.46	N	203650	100	50 억	818940	N	N	N	N
24	20240729	100935	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2870	25	2	0.88	63391155	22200	31.02	2825	2875	2815	3695	1995	2845	2855.46	1.62	103	2875	2860	2840	2825	2805	2867	2832	51	850	100	2100	5	1	50605754	1452	6.46	1.36	12	0.04	444.00	2104.00	4435	20230824	-35.29	2750	20240725	4.36	4100	-30.00	20240111	2750	4.36	20240725	4435	-35.29	20230824	2750	4.36	20240725	2.46	N	203650	100	50 억	818940	N	N	N	N
25	20240729	090934	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2840	-5	5	-0.18	6838600	2425	3.39	2825	2845	2815	3695	1995	2845	2819.94	1.62	-40	2875	2860	2840	2825	2805	2867	2832	51	850	100	2100	5	1	50605754	1437	6.40	1.35	12	0.00	444.00	2104.00	4435	20230824	-35.96	2750	20240725	3.27	4100	-30.73	20240111	2750	3.27	20240725	4435	-35.96	20230824	2750	3.27	20240725	2.46	N	203650	100	50 억	818940	N	N	N	N
26	20240726	160920	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2845	25	2	0.89	199748855	70361	49.08	2820	2855	2820	3665	1975	2820	2839.03	1.62	1938	2940	2880	2815	2755	2690	2910	2785	51	845	100	2080	5	1	50605754	1440	6.41	1.35	12	0.14	444.00	2104.00	4435	20230824	-35.85	2750	20240725	3.45	4100	-30.61	20240111	2750	3.45	20240725	4435	-35.85	20230824	2750	3.45	20240725	2.46	N	203650	100	50 억	818202	N	N	N	N
27	20240726	150930	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2845	25	2	0.89	184148215	64875	45.25	2820	2855	2820	3665	1975	2820	2838.63	1.62	1814	2940	2880	2815	2755	2690	2910	2785	51	845	100	2080	5	1	50605754	1440	6.41	1.35	12	0.13	444.00	2104.00	4435	20230824	-35.85	2750	20240725	3.45	4100	-30.61	20240111	2750	3.45	20240725	4435	-35.85	20230824	2750	3.45	20240725	2.46	N	203650	100	50 억	818202	N	N	N	N
28	20240726	140931	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2840	20	2	0.71	172320300	60708	42.34	2820	2855	2820	3665	1975	2820	2838.64	1.62	1691	2940	2880	2815	2755	2690	2910	2785	51	845	100	2080	5	1	50605754	1437	6.40	1.35	12	0.12	444.00	2104.00	4435	20230824	-35.96	2750	20240725	3.27	4100	-30.73	20240111	2750	3.27	20240725	4435	-35.96	20230824	2750	3.27	20240725	2.46	N	203650	100	50 억	818202	N	N	N	N
29	20240726	130931	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2840	20	2	0.71	149132620	52540	36.65	2820	2855	2820	3665	1975	2820	2838.61	1.62	2172	2940	2880	2815	2755	2690	2910	2785	51	845	100	2080	5	1	50605754	1437	6.40	1.35	12	0.10	444.00	2104.00	4435	20230824	-35.96	2750	20240725	3.27	4100	-30.73	20240111	2750	3.27	20240725	4435	-35.96	20230824	2750	3.27	20240725	2.46	N	203650	100	50 억	818202	N	N	N	N
30	20240726	120935	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2845	25	2	0.89	112544925	39635	27.65	2820	2855	2820	3665	1975	2820	2839.75	1.62	2271	2940	2880	2815	2755	2690	2910	2785	51	845	100	2080	5	1	50605754	1440	6.41	1.35	12	0.08	444.00	2104.00	4435	20230824	-35.85	2750	20240725	3.45	4100	-30.61	20240111	2750	3.45	20240725	4435	-35.85	20230824	2750	3.45	20240725	2.46	N	203650	100	50 억	818202	N	N	N	N
31	20240726	110936	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2845	25	2	0.89	100597390	35430	24.71	2820	2855	2820	3665	1975	2820	2839.57	1.62	1891	2940	2880	2815	2755	2690	2910	2785	51	845	100	2080	5	1	50605754	1440	6.41	1.35	12	0.07	444.00	2104.00	4435	20230824	-35.85	2750	20240725	3.45	4100	-30.61	20240111	2750	3.45	20240725	4435	-35.85	20230824	2750	3.45	20240725	2.46	N	203650	100	50 억	818202	N	N	N	N
32	20240726	100928	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2845	25	2	0.89	57124100	20149	14.05	2820	2845	2820	3665	1975	2820	2835.42	1.62	789	2940	2880	2815	2755	2690	2910	2785	51	845	100	2080	5	1	50605754	1440	6.41	1.35	12	0.04	444.00	2104.00	4435	20230824	-35.85	2750	20240725	3.45	4100	-30.61	20240111	2750	3.45	20240725	4435	-35.85	20230824	2750	3.45	20240725	2.46	N	203650	100	50 억	818202	N	N	N	N
33	20240726	090926	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2830	10	2	0.35	20402105	7205	5.03	2820	2835	2820	3665	1975	2820	2832.41	1.62	2032	2940	2880	2815	2755	2690	2910	2785	51	845	100	2080	5	1	50605754	1432	6.37	1.35	12	0.01	444.00	2104.00	4435	20230824	-36.19	2750	20240725	2.91	4100	-30.98	20240111	2750	2.91	20240725	4435	-36.19	20230824	2750	2.91	20240725	2.46	N	203650	100	50 억	818202	N	N	N	N
34	20240725	160926	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	2820	0	3	0.00	393951040	140810	118.84	2790	2875	2750	3665	1975	2820	2797.75	1.61	3003	2886	2852	2826	2792	2766	2840	2780	51	845	100	2080	5	1	50605754	1427	6.35	1.34	12	0.28	444.00	2104.00	4435	20230824	-36.41	2750	20240725	2.55	4100	-31.22	20240111	2750	2.55	20240725	4435	-36.41	20230824	2750	2.55	20240725	2.60	N	203650	100	50 억	815799	N	N	N	N
35	20240725	150938	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	2820	0	3	0.00	382307425	136658	115.34	2790	2875	2750	3665	1975	2820	2797.55	1.61	3800	2886	2852	2826	2792	2766	2840	2780	51	845	100	2080	5	1	50605754	1427	6.35	1.34	12	0.27	444.00	2104.00	4435	20230824	-36.41	2750	20240725	2.55	4100	-31.22	20240111	2750	2.55	20240725	4435	-36.41	20230824	2750	2.55	20240725	2.60	N	203650	100	50 억	815799	N	N	N	N
36	20240725	140934	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	2820	0	3	0.00	356374840	127425	107.55	2790	2875	2750	3665	1975	2820	2796.74	1.61	4950	2886	2852	2826	2792	2766	2840	2780	51	845	100	2080	5	1	50605754	1427	6.35	1.34	12	0.25	444.00	2104.00	4435	20230824	-36.41	2750	20240725	2.55	4100	-31.22	20240111	2750	2.55	20240725	4435	-36.41	20230824	2750	2.55	20240725	2.60	N	203650	100	50 억	815799	N	N	N	N
37	20240725	130927	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	2820	0	3	0.00	328162535	117397	99.08	2790	2875	2750	3665	1975	2820	2795.32	1.61	4800	2886	2852	2826	2792	2766	2840	2780	51	845	100	2080	5	1	50605754	1427	6.35	1.34	12	0.23	444.00	2104.00	4435	20230824	-36.41	2750	20240725	2.55	4100	-31.22	20240111	2750	2.55	20240725	4435	-36.41	20230824	2750	2.55	20240725	2.60	N	203650	100	50 억	815799	N	N	N	N
38	20240725	120934	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	2820	0	3	0.00	300613285	107610	90.82	2790	2875	2750	3665	1975	2820	2793.54	1.61	10102	2886	2852	2826	2792	2766	2840	2780	51	845	100	2080	5	1	50605754	1427	6.35	1.34	12	0.21	444.00	2104.00	4435	20230824	-36.41	2750	20240725	2.55	4100	-31.22	20240111	2750	2.55	20240725	4435	-36.41	20230824	2750	2.55	20240725	2.60	N	203650	100	50 억	815799	N	N	N	N
39	20240725	110931	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	2795	-25	5	-0.89	260964015	93468	78.89	2790	2875	2750	3665	1975	2820	2792.01	1.61	3915	2886	2852	2826	2792	2766	2840	2780	51	845	100	2080	5	1	50605754	1414	6.30	1.33	12	0.18	444.00	2104.00	4435	20230824	-36.98	2750	20240725	1.64	4100	-31.83	20240111	2750	1.64	20240725	4435	-36.98	20230824	2750	1.64	20240725	2.60	N	203650	100	50 억	815799	N	N	N	N
40	20240725	100925	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	2785	-35	5	-1.24	184821125	66560	56.18	2790	2815	2750	3665	1975	2820	2776.76	1.61	8958	2886	2852	2826	2792	2766	2840	2780	51	845	100	2080	5	1	50605754	1409	6.27	1.32	12	0.13	444.00	2104.00	4435	20230824	-37.20	2750	20240725	1.27	4100	-32.07	20240111	2750	1.27	20240725	4435	-37.20	20230824	2750	1.27	20240725	2.60	N	203650	100	50 억	815799	N	N	N	N
41	20240725	090920	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	2815	-5	5	-0.18	20802560	7430	6.27	2790	2815	2790	3665	1975	2820	2799.81	1.61	-305	2886	2852	2826	2792	2766	2840	2780	51	845	100	2080	5	1	50605754	1425	6.34	1.34	12	0.01	444.00	2104.00	4435	20230824	-36.53	2790	20240725	0.90	4100	-31.34	20240111	2790	0.90	20240725	4435	-36.53	20230824	2790	0.90	20240725	2.60	N	203650	100	50 억	815799	N	N	N	N
42	20240724	160920	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	2820	-20	5	-0.70	330572490	117094	38.62	2840	2860	2800	3690	1990	2840	2823.23	1.60	5598	2966	2902	2871	2807	2776	2887	2792	51	850	100	2100	5	1	50605754	1427	6.35	1.34	12	0.23	444.00	2104.00	4435	20230824	-36.41	2800	20240724	0.71	4100	-31.22	20240111	2800	0.71	20240724	4435	-36.41	20230824	2800	0.71	20240724	2.62	N	203650	100	50 억	810151	N	N	N	N
43	20240724	150935	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	2810	-30	5	-1.06	268619605	95075	31.36	2840	2860	2800	3690	1990	2840	2825.34	1.60	5313	2966	2902	2871	2807	2776	2887	2792	51	850	100	2100	5	1	50605754	1422	6.33	1.34	12	0.19	444.00	2104.00	4435	20230824	-36.64	2800	20240724	0.36	4100	-31.46	20240111	2800	0.36	20240724	4435	-36.64	20230824	2800	0.36	20240724	2.62	N	203650	100	50 억	810151	N	N	N	N
44	20240724	140928	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	2830	-10	5	-0.35	169240115	59707	19.69	2840	2860	2810	3690	1990	2840	2834.51	1.60	2604	2966	2902	2871	2807	2776	2887	2792	51	850	100	2100	5	1	50605754	1432	6.37	1.35	12	0.12	444.00	2104.00	4435	20230824	-36.19	2810	20240724	0.71	4100	-30.98	20240111	2810	0.71	20240724	4435	-36.19	20230824	2810	0.71	20240724	2.62	N	203650	100	50 억	810151	N	N	N	N
45	20240724	130936	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	2830	-10	5	-0.35	145468565	51298	16.92	2840	2860	2810	3690	1990	2840	2835.76	1.60	3334	2966	2902	2871	2807	2776	2887	2792	51	850	100	2100	5	1	50605754	1432	6.37	1.35	12	0.10	444.00	2104.00	4435	20230824	-36.19	2810	20240724	0.71	4100	-30.98	20240111	2810	0.71	20240724	4435	-36.19	20230824	2810	0.71	20240724	2.62	N	203650	100	50 억	810151	N	N	N	N
46	20240724	120932	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	2835	-5	5	-0.18	136706855	48207	15.90	2840	2860	2810	3690	1990	2840	2835.83	1.60	3665	2966	2902	2871	2807	2776	2887	2792	51	850	100	2100	5	1	50605754	1435	6.39	1.35	12	0.10	444.00	2104.00	4435	20230824	-36.08	2810	20240724	0.89	4100	-30.85	20240111	2810	0.89	20240724	4435	-36.08	20230824	2810	0.89	20240724	2.62	N	203650	100	50 억	810151	N	N	N	N
47	20240724	110928	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	2840	0	3	0.00	121017570	42675	14.07	2840	2860	2810	3690	1990	2840	2835.80	1.60	4662	2966	2902	2871	2807	2776	2887	2792	51	850	100	2100	5	1	50605754	1437	6.40	1.35	12	0.08	444.00	2104.00	4435	20230824	-35.96	2810	20240724	1.07	4100	-30.73	20240111	2810	1.07	20240724	4435	-35.96	20230824	2810	1.07	20240724	2.62	N	203650	100	50 억	810151	N	N	N	N
48	20240724	100956	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	2845	5	2	0.18	76205175	26826	8.85	2840	2860	2810	3690	1990	2840	2840.72	1.60	5354	2966	2902	2871	2807	2776	2887	2792	51	850	100	2100	5	1	50605754	1440	6.41	1.35	12	0.05	444.00	2104.00	4435	20230824	-35.85	2810	20240724	1.25	4100	-30.61	20240111	2810	1.25	20240724	4435	-35.85	20230824	2810	1.25	20240724	2.62	N	203650	100	50 억	810151	N	N	N	N
49	20240724	090922	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	2840	0	3	0.00	20390285	7194	2.37	2840	2840	2830	3690	1990	2840	2834.35	1.60	-200	2966	2902	2871	2807	2776	2887	2792	51	850	100	2100	5	1	50605754	1437	6.40	1.35	12	0.01	444.00	2104.00	4435	20230824	-35.96	2830	20240724	0.35	4100	-30.73	20240111	2830	0.35	20240724	4435	-35.96	20230824	2830	0.35	20240724	2.62	N	203650	100	50 억	810151	N	N	N	N
50	20240723	160916	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	2840	-90	5	-3.07	861502250	299542	75.14	2920	2935	2840	3805	2055	2930	2877.36	1.60	1934	3143	3036	2983	2876	2823	3010	2850	51	875	100	2160	5	1	50605754	1437	6.40	1.35	12	0.59	444.00	2104.00	4435	20230824	-35.96	2840	20240723	0.00	4100	-30.73	20240111	2840	0.00	20240723	4435	-35.96	20230824	2840	0.00	20240723	2.61	N	203650	100	50 억	808217	N	N	N	N
51	20240723	150938	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	2845	-85	5	-2.90	775162520	269171	67.53	2920	2935	2840	3805	2055	2930	2879.78	1.60	2475	3143	3036	2983	2876	2823	3010	2850	51	875	100	2160	5	1	50605754	1440	6.41	1.35	12	0.53	444.00	2104.00	4435	20230824	-35.85	2840	20240723	0.18	4100	-30.61	20240111	2840	0.18	20240723	4435	-35.85	20230824	2840	0.18	20240723	2.61	N	203650	100	50 억	808217	N	N	N	N
52	20240723	140919	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2860	-70	5	-2.39	649414880	225060	56.46	2920	2935	2850	3805	2055	2930	2885.49	1.60	1931	3143	3036	2983	2876	2823	3010	2850	51	875	100	2160	5	1	50605754	1447	6.44	1.36	12	0.44	444.00	2104.00	4435	20230824	-35.51	2845	20230726	0.53	4100	-30.24	20240111	2850	0.35	20240723	4435	-35.51	20230824	2845	0.53	20230726	2.61	N	203650	100	50 억	808217	N	N	N	N
53	20240723	130915	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2880	-50	5	-1.71	583118495	201866	50.64	2920	2935	2850	3805	2055	2930	2888.61	1.60	-242	3143	3036	2983	2876	2823	3010	2850	51	875	100	2160	5	1	50605754	1457	6.49	1.37	12	0.40	444.00	2104.00	4435	20230824	-35.06	2845	20230726	1.23	4100	-29.76	20240111	2850	1.05	20240723	4435	-35.06	20230824	2845	1.23	20230726	2.61	N	203650	100	50 억	808217	N	N	N	N
54	20240723	120921	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2860	-70	5	-2.39	467640940	161573	40.53	2920	2935	2850	3805	2055	2930	2894.26	1.60	7604	3143	3036	2983	2876	2823	3010	2850	51	875	100	2160	5	1	50605754	1447	6.44	1.36	12	0.32	444.00	2104.00	4435	20230824	-35.51	2845	20230726	0.53	4100	-30.24	20240111	2850	0.35	20240723	4435	-35.51	20230824	2845	0.53	20230726	2.61	N	203650	100	50 억	808217	N	N	N	N
55	20240723	110921	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2885	-45	5	-1.54	356144950	122685	30.78	2920	2935	2850	3805	2055	2930	2902.88	1.60	8084	3143	3036	2983	2876	2823	3010	2850	51	875	100	2160	5	1	50605754	1460	6.50	1.37	12	0.24	444.00	2104.00	4435	20230824	-34.95	2845	20230726	1.41	4100	-29.63	20240111	2850	1.23	20240723	4435	-34.95	20230824	2845	1.41	20230726	2.61	N	203650	100	50 억	808217	N	N	N	N
56	20240723	100918	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2910	-20	5	-0.68	131384840	44984	11.28	2920	2935	2910	3805	2055	2930	2920.67	1.60	6359	3143	3036	2983	2876	2823	3010	2850	51	875	100	2160	5	1	50605754	1473	6.55	1.38	12	0.09	444.00	2104.00	4435	20230824	-34.39	2845	20230726	2.28	4100	-29.02	20240111	2900	0.34	20240708	4435	-34.39	20230824	2845	2.28	20230726	2.61	N	203650	100	50 억	808217	N	N	N	N
57	20240723	090927	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2930	0	3	0.00	38429585	13139	3.30	2920	2935	2910	3805	2055	2930	2924.78	1.60	7735	3143	3036	2983	2876	2823	3010	2850	51	875	100	2160	5	1	50605754	1483	6.60	1.39	12	0.03	444.00	2104.00	4435	20230824	-33.93	2845	20230726	2.99	4100	-28.54	20240111	2900	1.03	20240708	4435	-33.93	20230824	2845	2.99	20230726	2.61	N	203650	100	50 억	808217	N	N	N	N
58	20240722	160911	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2930	-10	5	-0.34	1190585100	395963	451.74	3015	3090	2930	3820	2060	2940	3006.83	1.68	-36414	2970	2955	2945	2930	2920	2952	2927	51	880	100	2170	5	1	50605754	1483	6.60	1.39	12	0.78	444.00	2104.00	4435	20230824	-33.93	2845	20230726	2.99	4100	-28.54	20240111	2900	1.03	20240708	4435	-33.93	20230824	2845	2.99	20230726	2.61	N	203650	100	50 억	848179	N	N	N	N
59	20240722	150919	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2945	5	2	0.17	1146765170	381021	434.69	3015	3090	2935	3820	2060	2940	3009.72	1.68	-37239	2970	2955	2945	2930	2920	2952	2927	51	880	100	2170	5	1	50605754	1490	6.63	1.40	12	0.75	444.00	2104.00	4435	20230824	-33.60	2845	20230726	3.51	4100	-28.17	20240111	2900	1.55	20240708	4435	-33.60	20230824	2845	3.51	20230726	2.61	N	203650	100	50 억	848179	N	N	N	N
60	20240722	140926	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2980	40	2	1.36	993307110	328976	375.32	3015	3090	2960	3820	2060	2940	3019.39	1.68	-35689	2970	2955	2945	2930	2920	2952	2927	51	880	100	2170	5	1	50605754	1508	6.71	1.42	12	0.65	444.00	2104.00	4435	20230824	-32.81	2845	20230726	4.75	4100	-27.32	20240111	2900	2.76	20240708	4435	-32.81	20230824	2845	4.75	20230726	2.61	N	203650	100	50 억	848179	N	N	N	N
61	20240722	130921	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2980	40	2	1.36	914944610	302620	345.25	3015	3090	2960	3820	2060	2940	3023.41	1.68	-36524	2970	2955	2945	2930	2920	2952	2927	51	880	100	2170	5	1	50605754	1508	6.71	1.42	12	0.60	444.00	2104.00	4435	20230824	-32.81	2845	20230726	4.75	4100	-27.32	20240111	2900	2.76	20240708	4435	-32.81	20230824	2845	4.75	20230726	2.61	N	203650	100	50 억	848179	N	N	N	N
62	20240722	120918	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2995	55	2	1.87	868066585	286861	327.27	3015	3090	2960	3820	2060	2940	3026.09	1.68	-37319	2970	2955	2945	2930	2920	2952	2927	51	880	100	2170	5	1	50605754	1516	6.75	1.42	12	0.57	444.00	2104.00	4435	20230824	-32.47	2845	20230726	5.27	4100	-26.95	20240111	2900	3.28	20240708	4435	-32.47	20230824	2845	5.27	20230726	2.61	N	203650	100	50 억	848179	N	N	N	N
63	20240722	110917	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2985	45	2	1.53	742978575	245014	279.53	3015	3090	2970	3820	2060	2940	3032.39	1.68	-36180	2970	2955	2945	2930	2920	2952	2927	51	880	100	2170	5	1	50605754	1511	6.72	1.42	12	0.48	444.00	2104.00	4435	20230824	-32.69	2845	20230726	4.92	4100	-27.20	20240111	2900	2.93	20240708	4435	-32.69	20230824	2845	4.92	20230726	2.61	N	203650	100	50 억	848179	N	N	N	N
64	20240722	100918	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2995	55	2	1.87	686778535	226157	258.01	3015	3090	2975	3820	2060	2940	3036.73	1.68	-35257	2970	2955	2945	2930	2920	2952	2927	51	880	100	2170	5	1	50605754	1516	6.75	1.42	12	0.45	444.00	2104.00	4435	20230824	-32.47	2845	20230726	5.27	4100	-26.95	20240111	2900	3.28	20240708	4435	-32.47	20230824	2845	5.27	20230726	2.61	N	203650	100	50 억	848179	N	N	N	N
65	20240722	090921	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3035	95	2	3.23	472578495	154940	176.77	3015	3090	3015	3820	2060	2940	3050.07	1.68	-28650	2970	2955	2945	2930	2920	2952	2927	51	880	100	2170	5	1	50605754	1536	6.84	1.44	12	0.31	444.00	2104.00	4435	20230824	-31.57	2845	20230726	6.68	4100	-25.98	20240111	2900	4.66	20240708	4435	-31.57	20230824	2845	6.68	20230726	2.61	N	203650	100	50 억	848179	N	N	N	N
66	20240719	160855	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2940	-10	5	-0.34	176739155	60043	50.40	2940	2960	2935	3835	2065	2950	2943.54	1.68	-544	3040	2995	2970	2925	2900	2982	2912	51	885	100	2180	5	1	50605754	1488	6.62	1.40	12	0.12	444.00	2104.00	4435	20230824	-33.71	2845	20230726	3.34	4100	-28.29	20240111	2900	1.38	20240708	4435	-33.71	20230824	2845	3.34	20230726	2.60	N	203650	100	50 억	848578	N	N	N	N
67	20240719	150905	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2950	0	3	0.00	170776390	58015	48.70	2940	2960	2935	3835	2065	2950	2943.66	1.68	-369	3040	2995	2970	2925	2900	2982	2912	51	885	100	2180	5	1	50605754	1493	6.64	1.40	12	0.11	444.00	2104.00	4435	20230824	-33.48	2845	20230726	3.69	4100	-28.05	20240111	2900	1.72	20240708	4435	-33.48	20230824	2845	3.69	20230726	2.60	N	203650	100	50 억	848578	N	N	N	N
68	20240719	140906	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2950	0	3	0.00	129167190	43875	36.83	2940	2960	2935	3835	2065	2950	2943.98	1.68	-819	3040	2995	2970	2925	2900	2982	2912	51	885	100	2180	5	1	50605754	1493	6.64	1.40	12	0.09	444.00	2104.00	4435	20230824	-33.48	2845	20230726	3.69	4100	-28.05	20240111	2900	1.72	20240708	4435	-33.48	20230824	2845	3.69	20230726	2.60	N	203650	100	50 억	848578	N	N	N	N
69	20240719	130858	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2945	-5	5	-0.17	111833265	37991	31.89	2940	2960	2935	3835	2065	2950	2943.68	1.68	-1238	3040	2995	2970	2925	2900	2982	2912	51	885	100	2180	5	1	50605754	1490	6.63	1.40	12	0.08	444.00	2104.00	4435	20230824	-33.60	2845	20230726	3.51	4100	-28.17	20240111	2900	1.55	20240708	4435	-33.60	20230824	2845	3.51	20230726	2.60	N	203650	100	50 억	848578	N	N	N	N
70	20240719	120859	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2950	0	3	0.00	101574945	34503	28.96	2940	2960	2935	3835	2065	2950	2943.95	1.68	-1238	3040	2995	2970	2925	2900	2982	2912	51	885	100	2180	5	1	50605754	1493	6.64	1.40	12	0.07	444.00	2104.00	4435	20230824	-33.48	2845	20230726	3.69	4100	-28.05	20240111	2900	1.72	20240708	4435	-33.48	20230824	2845	3.69	20230726	2.60	N	203650	100	50 억	848578	N	N	N	N
71	20240719	110906	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2940	-10	5	-0.34	89826895	30506	25.61	2940	2960	2935	3835	2065	2950	2944.56	1.68	305	3040	2995	2970	2925	2900	2982	2912	51	885	100	2180	5	1	50605754	1488	6.62	1.40	12	0.06	444.00	2104.00	4435	20230824	-33.71	2845	20230726	3.34	4100	-28.29	20240111	2900	1.38	20240708	4435	-33.71	20230824	2845	3.34	20230726	2.60	N	203650	100	50 억	848578	N	N	N	N
72	20240719	100830	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2960	10	2	0.34	71427130	24251	20.36	2940	2960	2940	3835	2065	2950	2945.33	1.68	2135	3040	2995	2970	2925	2900	2982	2912	51	885	100	2180	5	1	50605754	1498	6.67	1.41	12	0.05	444.00	2104.00	4435	20230824	-33.26	2845	20230726	4.04	4100	-27.80	20240111	2900	2.07	20240708	4435	-33.26	20230824	2845	4.04	20230726	2.60	N	203650	100	50 억	848578	N	N	N	N
73	20240719	090911	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2945	-5	5	-0.17	28661820	9740	8.18	2940	2950	2940	3835	2065	2950	2942.69	1.68	0	3040	2995	2970	2925	2900	2982	2912	51	885	100	2180	5	1	50605754	1490	6.63	1.40	12	0.02	444.00	2104.00	4435	20230824	-33.60	2845	20230726	3.51	4100	-28.17	20240111	2900	1.55	20240708	4435	-33.60	20230824	2845	3.51	20230726	2.60	N	203650	100	50 억	848578	N	N	N	N
74	20240718	160848	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2950	-45	5	-1.50	345639820	116799	75.38	3010	3015	2945	3890	2100	2995	2959.28	1.71	-16197	3088	3041	3018	2971	2948	3030	2960	51	895	100	2210	5	1	50605754	1493	6.64	1.40	12	0.23	444.00	2104.00	4435	20230824	-33.48	2845	20230726	3.69	4100	-28.05	20240111	2900	1.72	20240708	4435	-33.48	20230824	2845	3.69	20230726	2.58	N	203650	100	50 억	863616	N	N	N	N
75	20240718	150858	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2955	-40	5	-1.34	316638335	106970	69.04	3010	3015	2945	3890	2100	2995	2960.07	1.71	-16405	3088	3041	3018	2971	2948	3030	2960	51	895	100	2210	5	1	50605754	1495	6.66	1.40	12	0.21	444.00	2104.00	4435	20230824	-33.37	2845	20230726	3.87	4100	-27.93	20240111	2900	1.90	20240708	4435	-33.37	20230824	2845	3.87	20230726	2.58	N	203650	100	50 억	863616	N	N	N	N
76	20240718	140850	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2970	-25	5	-0.83	271774335	91790	59.24	3010	3015	2945	3890	2100	2995	2960.83	1.71	-17693	3088	3041	3018	2971	2948	3030	2960	51	895	100	2210	5	1	50605754	1503	6.69	1.41	12	0.18	444.00	2104.00	4435	20230824	-33.03	2845	20230726	4.39	4100	-27.56	20240111	2900	2.41	20240708	4435	-33.03	20230824	2845	4.39	20230726	2.58	N	203650	100	50 억	863616	N	N	N	N
77	20240718	130853	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2950	-45	5	-1.50	246015840	83101	53.64	3010	3015	2945	3890	2100	2995	2960.44	1.71	-15016	3088	3041	3018	2971	2948	3030	2960	51	895	100	2210	5	1	50605754	1493	6.64	1.40	12	0.16	444.00	2104.00	4435	20230824	-33.48	2845	20230726	3.69	4100	-28.05	20240111	2900	1.72	20240708	4435	-33.48	20230824	2845	3.69	20230726	2.58	N	203650	100	50 억	863616	N	N	N	N
78	20240718	120852	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2960	-35	5	-1.17	201715800	68110	43.96	3010	3015	2945	3890	2100	2995	2961.62	1.71	-10844	3088	3041	3018	2971	2948	3030	2960	51	895	100	2210	5	1	50605754	1498	6.67	1.41	12	0.13	444.00	2104.00	4435	20230824	-33.26	2845	20230726	4.04	4100	-27.80	20240111	2900	2.07	20240708	4435	-33.26	20230824	2845	4.04	20230726	2.58	N	203650	100	50 억	863616	N	N	N	N
79	20240718	110900	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2965	-30	5	-1.00	177142275	59788	38.59	3010	3015	2950	3890	2100	2995	2962.84	1.71	-8652	3088	3041	3018	2971	2948	3030	2960	51	895	100	2210	5	1	50605754	1500	6.68	1.41	12	0.12	444.00	2104.00	4435	20230824	-33.15	2845	20230726	4.22	4100	-27.68	20240111	2900	2.24	20240708	4435	-33.15	20230824	2845	4.22	20230726	2.58	N	203650	100	50 억	863616	N	N	N	N
80	20240718	100859	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2965	-30	5	-1.00	117844815	39743	25.65	3010	3015	2950	3890	2100	2995	2965.17	1.71	-6959	3088	3041	3018	2971	2948	3030	2960	51	895	100	2210	5	1	50605754	1500	6.68	1.41	12	0.08	444.00	2104.00	4435	20230824	-33.15	2845	20230726	4.22	4100	-27.68	20240111	2900	2.24	20240708	4435	-33.15	20230824	2845	4.22	20230726	2.58	N	203650	100	50 억	863616	N	N	N	N
81	20240718	090859	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2980	-15	5	-0.50	21114700	7105	4.59	3010	3015	2960	3890	2100	2995	2971.81	1.71	-2657	3088	3041	3018	2971	2948	3030	2960	51	895	100	2210	5	1	50605754	1508	6.71	1.42	12	0.01	444.00	2104.00	4435	20230824	-32.81	2845	20230726	4.75	4100	-27.32	20240111	2900	2.76	20240708	4435	-32.81	20230824	2845	4.75	20230726	2.58	N	203650	100	50 억	863616	N	N	N	N
82	20240717	160936	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2995	-35	5	-1.16	467015340	154367	94.66	3045	3065	2995	3935	2125	3030	3025.43	1.70	1380	3110	3070	3025	2985	2940	3090	3005	51	905	100	2240	5	1	50605754	1516	6.75	1.42	12	0.31	444.00	2104.00	4435	20230824	-32.47	2845	20230726	5.27	4100	-26.95	20240111	2900	3.28	20240708	4435	-32.47	20230824	2845	5.27	20230726	2.59	N	203650	100	50 억	861816	N	N	N	N
83	20240717	150941	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3000	-30	5	-0.99	433285665	143125	87.77	3045	3065	3000	3935	2125	3030	3027.32	1.70	2842	3110	3070	3025	2985	2940	3090	3005	51	905	100	2240	5	1	50605754	1518	6.76	1.43	12	0.28	444.00	2104.00	4435	20230824	-32.36	2845	20230726	5.45	4100	-26.83	20240111	2900	3.45	20240708	4435	-32.36	20230824	2845	5.45	20230726	2.59	N	203650	100	50 억	861816	N	N	N	N
84	20240717	140938	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3035	5	2	0.17	274885145	90523	55.51	3045	3065	3015	3935	2125	3030	3036.63	1.70	78	3110	3070	3025	2985	2940	3090	3005	51	905	100	2240	5	1	50605754	1536	6.84	1.44	12	0.18	444.00	2104.00	4435	20230824	-31.57	2845	20230726	6.68	4100	-25.98	20240111	2900	4.66	20240708	4435	-31.57	20230824	2845	6.68	20230726	2.59	N	203650	100	50 억	861816	N	N	N	N
85	20240717	130937	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3030	0	3	0.00	235704030	77589	47.58	3045	3065	3015	3935	2125	3030	3037.85	1.70	-122	3110	3070	3025	2985	2940	3090	3005	51	905	100	2240	5	1	50605754	1533	6.82	1.44	12	0.15	444.00	2104.00	4435	20230824	-31.68	2845	20230726	6.50	4100	-26.10	20240111	2900	4.48	20240708	4435	-31.68	20230824	2845	6.50	20230726	2.59	N	203650	100	50 억	861816	N	N	N	N
86	20240717	120938	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3030	0	3	0.00	187922190	61833	37.92	3045	3065	3015	3935	2125	3030	3039.19	1.70	-4116	3110	3070	3025	2985	2940	3090	3005	51	905	100	2240	5	1	50605754	1533	6.82	1.44	12	0.12	444.00	2104.00	4435	20230824	-31.68	2845	20230726	6.50	4100	-26.10	20240111	2900	4.48	20240708	4435	-31.68	20230824	2845	6.50	20230726	2.59	N	203650	100	50 억	861816	N	N	N	N
87	20240717	110939	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3050	20	2	0.66	148029115	48675	29.85	3045	3065	3015	3935	2125	3030	3041.17	1.70	-4718	3110	3070	3025	2985	2940	3090	3005	51	905	100	2240	5	1	50605754	1543	6.87	1.45	12	0.10	444.00	2104.00	4435	20230824	-31.23	2845	20230726	7.21	4100	-25.61	20240111	2900	5.17	20240708	4435	-31.23	20230824	2845	7.21	20230726	2.59	N	203650	100	50 억	861816	N	N	N	N
88	20240717	100939	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3030	0	3	0.00	93171565	30604	18.77	3045	3065	3015	3935	2125	3030	3044.42	1.70	-4131	3110	3070	3025	2985	2940	3090	3005	51	905	100	2240	5	1	50605754	1533	6.82	1.44	12	0.06	444.00	2104.00	4435	20230824	-31.68	2845	20230726	6.50	4100	-26.10	20240111	2900	4.48	20240708	4435	-31.68	20230824	2845	6.50	20230726	2.59	N	203650	100	50 억	861816	N	N	N	N
89	20240717	090751	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3035	5	2	0.17	19133590	6310	3.87	3045	3045	3015	3935	2125	3030	3032.26	1.70	-1684	3110	3070	3025	2985	2940	3090	3005	51	905	100	2240	5	1	50605754	1536	6.84	1.44	12	0.01	444.00	2104.00	4435	20230824	-31.57	2845	20230726	6.68	4100	-25.98	20240111	2900	4.66	20240708	4435	-31.57	20230824	2845	6.68	20230726	2.59	N	203650	100	50 억	861816	N	N	N	N
90	20240716	160940	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3030	30	2	1.00	490347515	162189	195.66	3005	3065	2980	3900	2100	3000	3023.24	1.66	24080	3033	3016	2993	2976	2953	3020	2980	51	900	100	2220	5	1	50605754	1533	6.82	1.44	12	0.32	444.00	2104.00	4435	20230824	-31.68	2845	20230726	6.50	4100	-26.10	20240111	2900	4.48	20240708	4435	-31.68	20230824	2845	6.50	20230726	2.56	N	203650	100	50 억	838630	N	N	N	N
91	20240716	150949	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3045	45	2	1.50	470656875	155696	187.83	3005	3065	2980	3900	2100	3000	3022.92	1.66	23316	3033	3016	2993	2976	2953	3020	2980	51	900	100	2220	5	1	50605754	1541	6.86	1.45	12	0.31	444.00	2104.00	4435	20230824	-31.34	2845	20230726	7.03	4100	-25.73	20240111	2900	5.00	20240708	4435	-31.34	20230824	2845	7.03	20230726	2.56	N	203650	100	50 억	838630	N	N	N	N
92	20240716	140946	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3045	45	2	1.50	423492735	140164	169.09	3005	3065	2980	3900	2100	3000	3021.41	1.66	21357	3033	3016	2993	2976	2953	3020	2980	51	900	100	2220	5	1	50605754	1541	6.86	1.45	12	0.28	444.00	2104.00	4435	20230824	-31.34	2845	20230726	7.03	4100	-25.73	20240111	2900	5.00	20240708	4435	-31.34	20230824	2845	7.03	20230726	2.56	N	203650	100	50 억	838630	N	N	N	N
93	20240716	130946	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3010	10	2	0.33	256384590	85199	102.78	3005	3045	2980	3900	2100	3000	3009.24	1.66	2960	3033	3016	2993	2976	2953	3020	2980	51	900	100	2220	5	1	50605754	1523	6.78	1.43	12	0.17	444.00	2104.00	4435	20230824	-32.13	2845	20230726	5.80	4100	-26.59	20240111	2900	3.79	20240708	4435	-32.13	20230824	2845	5.80	20230726	2.56	N	203650	100	50 억	838630	N	N	N	N
94	20240716	120944	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3005	5	2	0.17	234571590	77935	94.02	3005	3045	2980	3900	2100	3000	3009.84	1.66	2173	3033	3016	2993	2976	2953	3020	2980	51	900	100	2220	5	1	50605754	1521	6.77	1.43	12	0.15	444.00	2104.00	4435	20230824	-32.24	2845	20230726	5.62	4100	-26.71	20240111	2900	3.62	20240708	4435	-32.24	20230824	2845	5.62	20230726	2.56	N	203650	100	50 억	838630	N	N	N	N
95	20240716	110944	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3005	5	2	0.17	200671935	66631	80.38	3005	3045	2980	3900	2100	3000	3011.69	1.66	1151	3033	3016	2993	2976	2953	3020	2980	51	900	100	2220	5	1	50605754	1521	6.77	1.43	12	0.13	444.00	2104.00	4435	20230824	-32.24	2845	20230726	5.62	4100	-26.71	20240111	2900	3.62	20240708	4435	-32.24	20230824	2845	5.62	20230726	2.56	N	203650	100	50 억	838630	N	N	N	N
96	20240716	100945	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3020	20	2	0.67	111300095	36825	44.43	3005	3045	3005	3900	2100	3000	3022.41	1.66	3437	3033	3016	2993	2976	2953	3020	2980	51	900	100	2220	5	1	50605754	1528	6.80	1.44	12	0.07	444.00	2104.00	4435	20230824	-31.91	2845	20230726	6.15	4100	-26.34	20240111	2900	4.14	20240708	4435	-31.91	20230824	2845	6.15	20230726	2.56	N	203650	100	50 억	838630	N	N	N	N
97	20240716	090944	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3025	25	2	0.83	37523310	12445	15.01	3005	3030	3005	3900	2100	3000	3015.13	1.66	9808	3033	3016	2993	2976	2953	3020	2980	51	900	100	2220	5	1	50605754	1531	6.81	1.44	12	0.02	444.00	2104.00	4435	20230824	-31.79	2845	20230726	6.33	4100	-26.22	20240111	2900	4.31	20240708	4435	-31.79	20230824	2845	6.33	20230726	2.56	N	203650	100	50 억	838630	N	N	N	N
98	20240715	160929	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3000	10	2	0.33	242202845	81029	95.01	3000	3010	2970	3885	2095	2990	2989.09	1.62	14942	3033	3011	2988	2966	2943	3012	2967	51	895	100	2210	5	1	50605754	1518	6.76	1.43	12	0.16	444.00	2104.00	4435	20230824	-32.36	2845	20230726	5.45	4100	-26.83	20240111	2900	3.45	20240708	4435	-32.36	20230824	2845	5.45	20230726	2.56	N	203650	100	50 억	819658	N	N	N	N
99	20240715	150936	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3005	15	2	0.50	213520375	71457	83.79	3000	3010	2970	3885	2095	2990	2988.10	1.62	14309	3033	3011	2988	2966	2943	3012	2967	51	895	100	2210	5	1	50605754	1521	6.77	1.43	12	0.14	444.00	2104.00	4435	20230824	-32.24	2845	20230726	5.62	4100	-26.71	20240111	2900	3.62	20240708	4435	-32.24	20230824	2845	5.62	20230726	2.56	N	203650	100	50 억	819658	N	N	N	N
100	20240715	140933	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3000	10	2	0.33	163169105	54676	64.11	3000	3005	2970	3885	2095	2990	2984.29	1.62	7460	3033	3011	2988	2966	2943	3012	2967	51	895	100	2210	5	1	50605754	1518	6.76	1.43	12	0.11	444.00	2104.00	4435	20230824	-32.36	2845	20230726	5.45	4100	-26.83	20240111	2900	3.45	20240708	4435	-32.36	20230824	2845	5.45	20230726	2.56	N	203650	100	50 억	819658	N	N	N	N
101	20240715	130936	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3000	10	2	0.33	154643865	51831	60.78	3000	3005	2970	3885	2095	2990	2983.62	1.62	7668	3033	3011	2988	2966	2943	3012	2967	51	895	100	2210	5	1	50605754	1518	6.76	1.43	12	0.10	444.00	2104.00	4435	20230824	-32.36	2845	20230726	5.45	4100	-26.83	20240111	2900	3.45	20240708	4435	-32.36	20230824	2845	5.45	20230726	2.56	N	203650	100	50 억	819658	N	N	N	N
102	20240715	120934	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2990	0	3	0.00	134651895	45144	52.93	3000	3005	2970	3885	2095	2990	2982.72	1.62	5944	3033	3011	2988	2966	2943	3012	2967	51	895	100	2210	5	1	50605754	1513	6.73	1.42	12	0.09	444.00	2104.00	4435	20230824	-32.58	2845	20230726	5.10	4100	-27.07	20240111	2900	3.10	20240708	4435	-32.58	20230824	2845	5.10	20230726	2.56	N	203650	100	50 억	819658	N	N	N	N
103	20240715	110934	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2990	0	3	0.00	124725165	41818	49.03	3000	3005	2970	3885	2095	2990	2982.57	1.62	5562	3033	3011	2988	2966	2943	3012	2967	51	895	100	2210	5	1	50605754	1513	6.73	1.42	12	0.08	444.00	2104.00	4435	20230824	-32.58	2845	20230726	5.10	4100	-27.07	20240111	2900	3.10	20240708	4435	-32.58	20230824	2845	5.10	20230726	2.56	N	203650	100	50 억	819658	N	N	N	N
104	20240715	100933	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2990	0	3	0.00	75281595	25222	29.57	3000	3005	2970	3885	2095	2990	2984.76	1.62	-884	3033	3011	2988	2966	2943	3012	2967	51	895	100	2210	5	1	50605754	1513	6.73	1.42	12	0.05	444.00	2104.00	4435	20230824	-32.58	2845	20230726	5.10	4100	-27.07	20240111	2900	3.10	20240708	4435	-32.58	20230824	2845	5.10	20230726	2.56	N	203650	100	50 억	819658	N	N	N	N
105	20240715	090935	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3000	10	2	0.33	4249540	1417	1.66	3000	3000	2995	3885	2095	2990	2998.97	1.62	-147	3033	3011	2988	2966	2943	3012	2967	51	895	100	2210	5	1	50605754	1518	6.76	1.43	12	0.00	444.00	2104.00	4435	20230824	-32.36	2845	20230726	5.45	4100	-26.83	20240111	2900	3.45	20240708	4435	-32.36	20230824	2845	5.45	20230726	2.56	N	203650	100	50 억	819658	N	N	N	N
106	20240712	160927	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2990	0	3	0.00	252209130	84605	117.64	2990	3010	2965	3885	2095	2990	2981.02	1.63	-4396	3033	3011	2998	2976	2963	3005	2970	51	895	100	2210	5	1	50605754	1513	6.73	1.42	12	0.17	444.00	2104.00	4435	20230824	-32.58	2845	20230726	5.10	4100	-27.07	20240111	2900	3.10	20240708	4435	-32.58	20230824	2845	5.10	20230726	2.55	N	203650	100	50 억	824053	N	N	N	N
107	20240712	150933	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2975	-15	5	-0.50	239115920	80219	111.55	2990	3010	2965	3885	2095	2990	2980.79	1.63	-4004	3033	3011	2998	2976	2963	3005	2970	51	895	100	2210	5	1	50605754	1506	6.70	1.41	12	0.16	444.00	2104.00	4435	20230824	-32.92	2845	20230726	4.57	4100	-27.44	20240111	2900	2.59	20240708	4435	-32.92	20230824	2845	4.57	20230726	2.55	N	203650	100	50 억	824053	N	N	N	N
108	20240712	140936	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2985	-5	5	-0.17	214963535	72105	100.26	2990	3010	2965	3885	2095	2990	2981.26	1.63	-190	3033	3011	2998	2976	2963	3005	2970	51	895	100	2210	5	1	50605754	1511	6.72	1.42	12	0.14	444.00	2104.00	4435	20230824	-32.69	2845	20230726	4.92	4100	-27.20	20240111	2900	2.93	20240708	4435	-32.69	20230824	2845	4.92	20230726	2.55	N	203650	100	50 억	824053	N	N	N	N
109	20240712	130930	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2975	-15	5	-0.50	167717930	56241	78.20	2990	3010	2965	3885	2095	2990	2982.13	1.63	6257	3033	3011	2998	2976	2963	3005	2970	51	895	100	2210	5	1	50605754	1506	6.70	1.41	12	0.11	444.00	2104.00	4435	20230824	-32.92	2845	20230726	4.57	4100	-27.44	20240111	2900	2.59	20240708	4435	-32.92	20230824	2845	4.57	20230726	2.55	N	203650	100	50 억	824053	N	N	N	N
110	20240712	120932	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2975	-15	5	-0.50	158692265	53202	73.98	2990	3010	2970	3885	2095	2990	2982.83	1.63	7293	3033	3011	2998	2976	2963	3005	2970	51	895	100	2210	5	1	50605754	1506	6.70	1.41	12	0.11	444.00	2104.00	4435	20230824	-32.92	2845	20230726	4.57	4100	-27.44	20240111	2900	2.59	20240708	4435	-32.92	20230824	2845	4.57	20230726	2.55	N	203650	100	50 억	824053	N	N	N	N
111	20240712	110929	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2980	-10	5	-0.33	116267740	38923	54.12	2990	3010	2970	3885	2095	2990	2987.12	1.63	9021	3033	3011	2998	2976	2963	3005	2970	51	895	100	2210	5	1	50605754	1508	6.71	1.42	12	0.08	444.00	2104.00	4435	20230824	-32.81	2845	20230726	4.75	4100	-27.32	20240111	2900	2.76	20240708	4435	-32.81	20230824	2845	4.75	20230726	2.55	N	203650	100	50 억	824053	N	N	N	N
112	20240712	100930	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2995	5	2	0.17	58829950	19643	27.31	2990	3010	2980	3885	2095	2990	2994.96	1.63	8000	3033	3011	2998	2976	2963	3005	2970	51	895	100	2210	5	1	50605754	1516	6.75	1.42	12	0.04	444.00	2104.00	4435	20230824	-32.47	2845	20230726	5.27	4100	-26.95	20240111	2900	3.28	20240708	4435	-32.47	20230824	2845	5.27	20230726	2.55	N	203650	100	50 억	824053	N	N	N	N
113	20240712	090927	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2995	5	2	0.17	13529660	4512	6.27	2990	3010	2990	3885	2095	2990	2998.59	1.63	-337	3033	3011	2998	2976	2963	3005	2970	51	895	100	2210	5	1	50605754	1516	6.75	1.42	12	0.01	444.00	2104.00	4435	20230824	-32.47	2845	20230726	5.27	4100	-26.95	20240111	2900	3.28	20240708	4435	-32.47	20230824	2845	5.27	20230726	2.55	N	203650	100	50 억	824053	N	N	N	N
114	20240711	160923	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2990	10	2	0.34	215517980	71732	94.11	3000	3020	2985	3870	2090	2980	3004.49	1.62	6031	3020	3000	2990	2970	2960	2995	2965	51	890	100	2200	5	1	50605754	1513	6.73	1.42	12	0.14	444.00	2104.00	4435	20230824	-32.58	2845	20230726	5.10	4100	-27.07	20240111	2900	3.10	20240708	4435	-32.58	20230824	2845	5.10	20230726	2.54	N	203650	100	50 억	818022	N	N	N	N
115	20240711	150930	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3000	20	2	0.67	192368475	64001	83.96	3000	3020	2985	3870	2090	2980	3005.71	1.62	6801	3020	3000	2990	2970	2960	2995	2965	51	890	100	2200	5	1	50605754	1518	6.76	1.43	12	0.13	444.00	2104.00	4435	20230824	-32.36	2845	20230726	5.45	4100	-26.83	20240111	2900	3.45	20240708	4435	-32.36	20230824	2845	5.45	20230726	2.54	N	203650	100	50 억	818022	N	N	N	N
116	20240711	140930	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3005	25	2	0.84	175852285	58498	76.74	3000	3020	2985	3870	2090	2980	3006.12	1.62	6956	3020	3000	2990	2970	2960	2995	2965	51	890	100	2200	5	1	50605754	1521	6.77	1.43	12	0.12	444.00	2104.00	4435	20230824	-32.24	2845	20230726	5.62	4100	-26.71	20240111	2900	3.62	20240708	4435	-32.24	20230824	2845	5.62	20230726	2.54	N	203650	100	50 억	818022	N	N	N	N
117	20240711	130929	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3000	20	2	0.67	155748670	51794	67.95	3000	3020	2985	3870	2090	2980	3007.08	1.62	7827	3020	3000	2990	2970	2960	2995	2965	51	890	100	2200	5	1	50605754	1518	6.76	1.43	12	0.10	444.00	2104.00	4435	20230824	-32.36	2845	20230726	5.45	4100	-26.83	20240111	2900	3.45	20240708	4435	-32.36	20230824	2845	5.45	20230726	2.54	N	203650	100	50 억	818022	N	N	N	N
118	20240711	120927	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3000	20	2	0.67	142272835	47300	62.05	3000	3020	2985	3870	2090	2980	3007.88	1.62	8130	3020	3000	2990	2970	2960	2995	2965	51	890	100	2200	5	1	50605754	1518	6.76	1.43	12	0.09	444.00	2104.00	4435	20230824	-32.36	2845	20230726	5.45	4100	-26.83	20240111	2900	3.45	20240708	4435	-32.36	20230824	2845	5.45	20230726	2.54	N	203650	100	50 억	818022	N	N	N	N
119	20240711	110924	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3010	30	2	1.01	91914920	30514	40.03	3000	3020	3000	3870	2090	2980	3012.22	1.62	6159	3020	3000	2990	2970	2960	2995	2965	51	890	100	2200	5	1	50605754	1523	6.78	1.43	12	0.06	444.00	2104.00	4435	20230824	-32.13	2845	20230726	5.80	4100	-26.59	20240111	2900	3.79	20240708	4435	-32.13	20230824	2845	5.80	20230726	2.54	N	203650	100	50 억	818022	N	N	N	N
120	20240711	100926	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3015	35	2	1.17	40008450	13291	17.44	3000	3020	3000	3870	2090	2980	3010.19	1.62	7188	3020	3000	2990	2970	2960	2995	2965	51	890	100	2200	5	1	50605754	1526	6.79	1.43	12	0.03	444.00	2104.00	4435	20230824	-32.02	2845	20230726	5.98	4100	-26.46	20240111	2900	3.97	20240708	4435	-32.02	20230824	2845	5.98	20230726	2.54	N	203650	100	50 억	818022	N	N	N	N
121	20240711	090924	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3015	35	2	1.17	11181220	3710	4.87	3000	3020	3000	3870	2090	2980	3013.81	1.62	485	3020	3000	2990	2970	2960	2995	2965	51	890	100	2200	5	1	50605754	1526	6.79	1.43	12	0.01	444.00	2104.00	4435	20230824	-32.02	2845	20230726	5.98	4100	-26.46	20240111	2900	3.97	20240708	4435	-32.02	20230824	2845	5.98	20230726	2.54	N	203650	100	50 억	818022	N	N	N	N
122	20240710	160921	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2980	-30	5	-1.00	227271080	75951	69.08	2985	3010	2980	3910	2110	3010	2992.52	1.62	-3492	3066	3037	3006	2977	2946	3052	2992	51	900	100	2220	5	1	50605754	1508	6.71	1.42	12	0.15	444.00	2104.00	4435	20230824	-32.81	2845	20230726	4.75	4100	-27.32	20240111	2900	2.76	20240708	4435	-32.81	20230824	2845	4.75	20230726	2.54	N	203650	100	50 억	821514	N	N	N	N
123	20240710	150923	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2995	-15	5	-0.50	175735345	58661	53.35	2985	3010	2985	3910	2110	3010	2995.78	1.62	-3291	3066	3037	3006	2977	2946	3052	2992	51	900	100	2220	5	1	50605754	1516	6.75	1.42	12	0.12	444.00	2104.00	4435	20230824	-32.47	2845	20230726	5.27	4100	-26.95	20240111	2900	3.28	20240708	4435	-32.47	20230824	2845	5.27	20230726	2.54	N	203650	100	50 억	821514	N	N	N	N
124	20240710	140923	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3000	-10	5	-0.33	136100845	45410	41.30	2985	3010	2985	3910	2110	3010	2997.16	1.62	-3234	3066	3037	3006	2977	2946	3052	2992	51	900	100	2220	5	1	50605754	1518	6.76	1.43	12	0.09	444.00	2104.00	4435	20230824	-32.36	2845	20230726	5.45	4100	-26.83	20240111	2900	3.45	20240708	4435	-32.36	20230824	2845	5.45	20230726	2.54	N	203650	100	50 억	821514	N	N	N	N
125	20240710	130923	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3000	-10	5	-0.33	117791675	39296	35.74	2985	3010	2985	3910	2110	3010	2997.55	1.62	-1597	3066	3037	3006	2977	2946	3052	2992	51	900	100	2220	5	1	50605754	1518	6.76	1.43	12	0.08	444.00	2104.00	4435	20230824	-32.36	2845	20230726	5.45	4100	-26.83	20240111	2900	3.45	20240708	4435	-32.36	20230824	2845	5.45	20230726	2.54	N	203650	100	50 억	821514	N	N	N	N
126	20240710	120922	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3000	-10	5	-0.33	91042140	30364	27.62	2985	3010	2985	3910	2110	3010	2998.36	1.62	-326	3066	3037	3006	2977	2946	3052	2992	51	900	100	2220	5	1	50605754	1518	6.76	1.43	12	0.06	444.00	2104.00	4435	20230824	-32.36	2845	20230726	5.45	4100	-26.83	20240111	2900	3.45	20240708	4435	-32.36	20230824	2845	5.45	20230726	2.54	N	203650	100	50 억	821514	N	N	N	N
127	20240710	110923	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3010	0	3	0.00	72044390	24038	21.86	2985	3010	2985	3910	2110	3010	2997.10	1.62	-1073	3066	3037	3006	2977	2946	3052	2992	51	900	100	2220	5	1	50605754	1523	6.78	1.43	12	0.05	444.00	2104.00	4435	20230824	-32.13	2845	20230726	5.80	4100	-26.59	20240111	2900	3.79	20240708	4435	-32.13	20230824	2845	5.80	20230726	2.54	N	203650	100	50 억	821514	N	N	N	N
128	20240710	100918	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3000	-10	5	-0.33	43968470	14691	13.36	2985	3010	2985	3910	2110	3010	2992.88	1.62	-308	3066	3037	3006	2977	2946	3052	2992	51	900	100	2220	5	1	50605754	1518	6.76	1.43	12	0.03	444.00	2104.00	4435	20230824	-32.36	2845	20230726	5.45	4100	-26.83	20240111	2900	3.45	20240708	4435	-32.36	20230824	2845	5.45	20230726	2.54	N	203650	100	50 억	821514	N	N	N	N
129	20240710	090924	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3005	-5	5	-0.17	13852725	4635	4.22	2985	3005	2985	3910	2110	3010	2988.72	1.62	456	3066	3037	3006	2977	2946	3052	2992	51	900	100	2220	5	1	50605754	1521	6.77	1.43	12	0.01	444.00	2104.00	4435	20230824	-32.24	2845	20230726	5.62	4100	-26.71	20240111	2900	3.62	20240708	4435	-32.24	20230824	2845	5.62	20230726	2.54	N	203650	100	50 억	821514	N	N	N	N
130	20240709	160918	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3010	30	2	1.01	329906645	109715	145.55	2980	3035	2975	3870	2090	2980	3006.93	1.65	-11221	3040	3010	2955	2925	2870	3025	2940	51	890	100	2200	5	1	50605754	1523	6.78	1.43	12	0.22	444.00	2104.00	4435	20230824	-32.13	2845	20230726	5.80	4100	-26.59	20240111	2900	3.79	20240708	4435	-32.13	20230824	2845	5.80	20230726	2.54	N	203650	100	50 억	832701	N	N	N	N
131	20240709	150922	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2995	15	2	0.50	320897520	106715	141.57	2980	3035	2975	3870	2090	2980	3007.05	1.65	-10447	3040	3010	2955	2925	2870	3025	2940	51	890	100	2200	5	1	50605754	1516	6.75	1.42	12	0.21	444.00	2104.00	4435	20230824	-32.47	2845	20230726	5.27	4100	-26.95	20240111	2900	3.28	20240708	4435	-32.47	20230824	2845	5.27	20230726	2.54	N	203650	100	50 억	832701	N	N	N	N
132	20240709	140922	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3005	25	2	0.84	277952985	92408	122.59	2980	3035	2975	3870	2090	2980	3007.89	1.65	-8545	3040	3010	2955	2925	2870	3025	2940	51	890	100	2200	5	1	50605754	1521	6.77	1.43	12	0.18	444.00	2104.00	4435	20230824	-32.24	2845	20230726	5.62	4100	-26.71	20240111	2900	3.62	20240708	4435	-32.24	20230824	2845	5.62	20230726	2.54	N	203650	100	50 억	832701	N	N	N	N
133	20240709	130925	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3015	35	2	1.17	259248840	86184	114.33	2980	3035	2975	3870	2090	2980	3008.09	1.65	-6969	3040	3010	2955	2925	2870	3025	2940	51	890	100	2200	5	1	50605754	1526	6.79	1.43	12	0.17	444.00	2104.00	4435	20230824	-32.02	2845	20230726	5.98	4100	-26.46	20240111	2900	3.97	20240708	4435	-32.02	20230824	2845	5.98	20230726	2.54	N	203650	100	50 억	832701	N	N	N	N
134	20240709	120926	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3010	30	2	1.01	212275755	70556	93.60	2980	3035	2975	3870	2090	2980	3008.61	1.65	-4950	3040	3010	2955	2925	2870	3025	2940	51	890	100	2200	5	1	50605754	1523	6.78	1.43	12	0.14	444.00	2104.00	4435	20230824	-32.13	2845	20230726	5.80	4100	-26.59	20240111	2900	3.79	20240708	4435	-32.13	20230824	2845	5.80	20230726	2.54	N	203650	100	50 억	832701	N	N	N	N
135	20240709	110927	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3010	30	2	1.01	190354095	63257	83.92	2980	3035	2975	3870	2090	2980	3009.22	1.65	-2426	3040	3010	2955	2925	2870	3025	2940	51	890	100	2200	5	1	50605754	1523	6.78	1.43	12	0.12	444.00	2104.00	4435	20230824	-32.13	2845	20230726	5.80	4100	-26.59	20240111	2900	3.79	20240708	4435	-32.13	20230824	2845	5.80	20230726	2.54	N	203650	100	50 억	832701	N	N	N	N
136	20240709	100923	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3015	35	2	1.17	90372940	30098	39.93	2980	3025	2975	3870	2090	2980	3002.62	1.65	3518	3040	3010	2955	2925	2870	3025	2940	51	890	100	2200	5	1	50605754	1526	6.79	1.43	12	0.06	444.00	2104.00	4435	20230824	-32.02	2845	20230726	5.98	4100	-26.46	20240111	2900	3.97	20240708	4435	-32.02	20230824	2845	5.98	20230726	2.54	N	203650	100	50 억	832701	N	N	N	N
137	20240709	090920	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2995	15	2	0.50	21656575	7249	9.62	2980	3000	2975	3870	2090	2980	2987.53	1.65	5799	3040	3010	2955	2925	2870	3025	2940	51	890	100	2200	5	1	50605754	1516	6.75	1.42	12	0.01	444.00	2104.00	4435	20230824	-32.47	2845	20230726	5.27	4100	-26.95	20240111	2900	3.28	20240708	4435	-32.47	20230824	2845	5.27	20230726	2.54	N	203650	100	50 억	832701	N	N	N	N
138	20240708	160915	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2980	30	2	1.02	220571195	74435	107.36	2945	2985	2900	3835	2065	2950	2963.27	1.62	15160	3016	2982	2966	2932	2916	2975	2925	51	885	100	2180	5	1	50605754	1508	6.71	1.42	12	0.15	444.00	2104.00	4435	20230824	-32.81	2845	20230726	4.75	4100	-27.32	20240111	2900	2.76	20240708	4435	-32.81	20230824	2845	4.75	20230726	2.56	N	203650	100	50 억	817541	N	N	N	N
139	20240708	150916	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2975	25	2	0.85	214468570	72384	104.41	2945	2985	2900	3835	2065	2950	2962.93	1.62	14881	3016	2982	2966	2932	2916	2975	2925	51	885	100	2180	5	1	50605754	1506	6.70	1.41	12	0.14	444.00	2104.00	4435	20230824	-32.92	2845	20230726	4.57	4100	-27.44	20240111	2900	2.59	20240708	4435	-32.92	20230824	2845	4.57	20230726	2.56	N	203650	100	50 억	817541	N	N	N	N
140	20240708	140919	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2970	20	2	0.68	186619040	63001	90.87	2945	2985	2900	3835	2065	2950	2962.16	1.62	8826	3016	2982	2966	2932	2916	2975	2925	51	885	100	2180	5	1	50605754	1503	6.69	1.41	12	0.12	444.00	2104.00	4435	20230824	-33.03	2845	20230726	4.39	4100	-27.56	20240111	2900	2.41	20240708	4435	-33.03	20230824	2845	4.39	20230726	2.56	N	203650	100	50 억	817541	N	N	N	N
141	20240708	130915	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2965	15	2	0.51	146717140	49545	71.46	2945	2985	2900	3835	2065	2950	2961.29	1.62	-86	3016	2982	2966	2932	2916	2975	2925	51	885	100	2180	5	1	50605754	1500	6.68	1.41	12	0.10	444.00	2104.00	4435	20230824	-33.15	2845	20230726	4.22	4100	-27.68	20240111	2900	2.24	20240708	4435	-33.15	20230824	2845	4.22	20230726	2.56	N	203650	100	50 억	817541	N	N	N	N
142	20240708	120916	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2970	20	2	0.68	98765250	33407	48.19	2945	2985	2900	3835	2065	2950	2956.42	1.62	-802	3016	2982	2966	2932	2916	2975	2925	51	885	100	2180	5	1	50605754	1503	6.69	1.41	12	0.07	444.00	2104.00	4435	20230824	-33.03	2845	20230726	4.39	4100	-27.56	20240111	2900	2.41	20240708	4435	-33.03	20230824	2845	4.39	20230726	2.56	N	203650	100	50 억	817541	N	N	N	N
143	20240708	110914	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2970	20	2	0.68	92040530	31139	44.91	2945	2985	2900	3835	2065	2950	2955.80	1.62	-1048	3016	2982	2966	2932	2916	2975	2925	51	885	100	2180	5	1	50605754	1503	6.69	1.41	12	0.06	444.00	2104.00	4435	20230824	-33.03	2845	20230726	4.39	4100	-27.56	20240111	2900	2.41	20240708	4435	-33.03	20230824	2845	4.39	20230726	2.56	N	203650	100	50 억	817541	N	N	N	N
144	20240708	100915	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2980	30	2	1.02	80254790	27172	39.19	2945	2980	2900	3835	2065	2950	2953.58	1.62	-518	3016	2982	2966	2932	2916	2975	2925	51	885	100	2180	5	1	50605754	1508	6.71	1.42	12	0.05	444.00	2104.00	4435	20230824	-32.81	2845	20230726	4.75	4100	-27.32	20240111	2900	2.76	20240708	4435	-32.81	20230824	2845	4.75	20230726	2.56	N	203650	100	50 억	817541	N	N	N	N
145	20240708	090914	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2950	0	3	0.00	18652560	6348	9.16	2945	2965	2900	3835	2065	2950	2938.34	1.62	476	3016	2982	2966	2932	2916	2975	2925	51	885	100	2180	5	1	50605754	1493	6.64	1.40	12	0.01	444.00	2104.00	4435	20230824	-33.48	2845	20230726	3.69	4100	-28.05	20240111	2900	1.72	20240708	4435	-33.48	20230824	2845	3.69	20230726	2.56	N	203650	100	50 억	817541	N	N	N	N
146	20240705	160910	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2950	-20	5	-0.67	201758140	68063	87.39	3000	3000	2950	3860	2080	2970	2964.36	1.62	-4405	3023	2996	2973	2946	2923	2995	2945	51	890	100	2190	5	1	50605754	1493	6.64	1.40	12	0.13	444.00	2104.00	4435	20230824	-33.48	2845	20230726	3.69	4100	-28.05	20240111	2950	0.00	20240705	4435	-33.48	20230824	2845	3.69	20230726	2.53	N	203650	100	50 억	821946	N	N	N	N
147	20240705	150914	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2955	-15	5	-0.51	183864440	61998	79.60	3000	3000	2950	3860	2080	2970	2965.65	1.62	-3720	3023	2996	2973	2946	2923	2995	2945	51	890	100	2190	5	1	50605754	1495	6.66	1.40	12	0.12	444.00	2104.00	4435	20230824	-33.37	2845	20230726	3.87	4100	-27.93	20240111	2950	0.17	20240705	4435	-33.37	20230824	2845	3.87	20230726	2.53	N	203650	100	50 억	821946	N	N	N	N
148	20240705	140914	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2955	-15	5	-0.51	135342615	45571	58.51	3000	3000	2955	3860	2080	2970	2969.93	1.62	-3684	3023	2996	2973	2946	2923	2995	2945	51	890	100	2190	5	1	50605754	1495	6.66	1.40	12	0.09	444.00	2104.00	4435	20230824	-33.37	2845	20230726	3.87	4100	-27.93	20240111	2950	0.17	20240704	4435	-33.37	20230824	2845	3.87	20230726	2.53	N	203650	100	50 억	821946	N	N	N	N
149	20240705	130913	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2970	0	3	0.00	84006805	28226	36.24	3000	3000	2970	3860	2080	2970	2976.22	1.62	-2762	3023	2996	2973	2946	2923	2995	2945	51	890	100	2190	5	1	50605754	1503	6.69	1.41	12	0.06	444.00	2104.00	4435	20230824	-33.03	2845	20230726	4.39	4100	-27.56	20240111	2950	0.68	20240704	4435	-33.03	20230824	2845	4.39	20230726	2.53	N	203650	100	50 억	821946	N	N	N	N
150	20240705	120913	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2980	10	2	0.34	57337540	19249	24.72	3000	3000	2970	3860	2080	2970	2978.73	1.62	-1002	3023	2996	2973	2946	2923	2995	2945	51	890	100	2190	5	1	50605754	1508	6.71	1.42	12	0.04	444.00	2104.00	4435	20230824	-32.81	2845	20230726	4.75	4100	-27.32	20240111	2950	1.02	20240704	4435	-32.81	20230824	2845	4.75	20230726	2.53	N	203650	100	50 억	821946	N	N	N	N
151	20240705	110910	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2975	5	2	0.17	41483000	13920	17.87	3000	3000	2970	3860	2080	2970	2980.10	1.62	-566	3023	2996	2973	2946	2923	2995	2945	51	890	100	2190	5	1	50605754	1506	6.70	1.41	12	0.03	444.00	2104.00	4435	20230824	-32.92	2845	20230726	4.57	4100	-27.44	20240111	2950	0.85	20240704	4435	-32.92	20230824	2845	4.57	20230726	2.53	N	203650	100	50 억	821946	N	N	N	N
152	20240705	100910	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2980	10	2	0.34	17630995	5902	7.58	3000	3000	2975	3860	2080	2970	2987.29	1.62	-277	3023	2996	2973	2946	2923	2995	2945	51	890	100	2190	5	1	50605754	1508	6.71	1.42	12	0.01	444.00	2104.00	4435	20230824	-32.81	2845	20230726	4.75	4100	-27.32	20240111	2950	1.02	20240704	4435	-32.81	20230824	2845	4.75	20230726	2.53	N	203650	100	50 억	821946	N	N	N	N
153	20240705	090911	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2995	25	2	0.84	5959095	1987	2.55	3000	3000	2995	3860	2080	2970	2999.04	1.62	0	3023	2996	2973	2946	2923	2995	2945	51	890	100	2190	5	1	50605754	1516	6.75	1.42	12	0.00	444.00	2104.00	4435	20230824	-32.47	2845	20230726	5.27	4100	-26.95	20240111	2950	1.53	20240704	4435	-32.47	20230824	2845	5.27	20230726	2.53	N	203650	100	50 억	821946	N	N	N	N
154	20240704	160907	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2970	0	3	0.00	229853075	77475	66.23	2970	3000	2950	3860	2080	2970	2966.75	1.61	5598	3036	3002	2986	2952	2936	2995	2945	51	890	100	2190	5	1	50605754	1503	6.69	1.41	12	0.15	444.00	2104.00	4435	20230824	-33.03	2845	20230726	4.39	4100	-27.56	20240111	2950	0.68	20240704	4435	-33.03	20230824	2845	4.39	20230726	2.56	N	203650	100	50 억	816348	N	N	N	N
155	20240704	150910	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2975	5	2	0.17	216940725	73128	62.51	2970	3000	2950	3860	2080	2970	2966.53	1.61	5971	3036	3002	2986	2952	2936	2995	2945	51	890	100	2190	5	1	50605754	1506	6.70	1.41	12	0.14	444.00	2104.00	4435	20230824	-32.92	2845	20230726	4.57	4100	-27.44	20240111	2950	0.85	20240704	4435	-32.92	20230824	2845	4.57	20230726	2.56	N	203650	100	50 억	816348	N	N	N	N
156	20240704	140909	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2970	0	3	0.00	196821915	66357	56.72	2970	3000	2950	3860	2080	2970	2966.03	1.61	7156	3036	3002	2986	2952	2936	2995	2945	51	890	100	2190	5	1	50605754	1503	6.69	1.41	12	0.13	444.00	2104.00	4435	20230824	-33.03	2845	20230726	4.39	4100	-27.56	20240111	2950	0.68	20240704	4435	-33.03	20230824	2845	4.39	20230726	2.56	N	203650	100	50 억	816348	N	N	N	N
157	20240704	130910	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2970	0	3	0.00	163885195	55253	47.23	2970	3000	2950	3860	2080	2970	2966.00	1.61	6082	3036	3002	2986	2952	2936	2995	2945	51	890	100	2190	5	1	50605754	1503	6.69	1.41	12	0.11	444.00	2104.00	4435	20230824	-33.03	2845	20230726	4.39	4100	-27.56	20240111	2950	0.68	20240704	4435	-33.03	20230824	2845	4.39	20230726	2.56	N	203650	100	50 억	816348	N	N	N	N
158	20240704	120909	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2975	5	2	0.17	154070070	51948	44.41	2970	3000	2950	3860	2080	2970	2965.75	1.61	6345	3036	3002	2986	2952	2936	2995	2945	51	890	100	2190	5	1	50605754	1506	6.70	1.41	12	0.10	444.00	2104.00	4435	20230824	-32.92	2845	20230726	4.57	4100	-27.44	20240111	2950	0.85	20240704	4435	-32.92	20230824	2845	4.57	20230726	2.56	N	203650	100	50 억	816348	N	N	N	N
159	20240704	110908	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2965	-5	5	-0.17	128260650	43249	36.97	2970	3000	2950	3860	2080	2970	2965.51	1.61	6964	3036	3002	2986	2952	2936	2995	2945	51	890	100	2190	5	1	50605754	1500	6.68	1.41	12	0.09	444.00	2104.00	4435	20230824	-33.15	2845	20230726	4.22	4100	-27.68	20240111	2950	0.51	20240704	4435	-33.15	20230824	2845	4.22	20230726	2.56	N	203650	100	50 억	816348	N	N	N	N
160	20240704	100908	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2980	10	2	0.34	114184030	38510	32.92	2970	3000	2950	3860	2080	2970	2964.89	1.61	7050	3036	3002	2986	2952	2936	2995	2945	51	890	100	2190	5	1	50605754	1508	6.71	1.42	12	0.08	444.00	2104.00	4435	20230824	-32.81	2845	20230726	4.75	4100	-27.32	20240111	2950	1.02	20240704	4435	-32.81	20230824	2845	4.75	20230726	2.56	N	203650	100	50 억	816348	N	N	N	N
161	20240704	090909	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3000	30	2	1.01	18090980	6081	5.20	2970	3000	2970	3860	2080	2970	2976.24	1.61	784	3036	3002	2986	2952	2936	2995	2945	51	890	100	2190	5	1	50605754	1518	6.76	1.43	12	0.01	444.00	2104.00	4435	20230824	-32.36	2845	20230726	5.45	4100	-26.83	20240111	2960	1.35	20240625	4435	-32.36	20230824	2845	5.45	20230726	2.56	N	203650	100	50 억	816348	N	N	N	N
162	20240703	160904	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2970	-40	5	-1.33	336999920	112664	117.89	3010	3020	2970	3910	2110	3010	2991.19	1.62	-4955	3070	3040	3015	2985	2960	3027	2972	51	900	100	2220	5	1	50605754	1503	6.69	1.41	12	0.22	444.00	2104.00	4435	20230824	-33.03	2845	20230726	4.39	4100	-27.56	20240111	2960	0.34	20240625	4435	-33.03	20230824	2845	4.39	20230726	2.57	N	203650	100	50 억	821297	N	N	N	N
163	20240703	150907	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2995	-15	5	-0.50	302609540	101102	105.79	3010	3020	2975	3910	2110	3010	2993.11	1.62	-4616	3070	3040	3015	2985	2960	3027	2972	51	900	100	2220	5	1	50605754	1516	6.75	1.42	12	0.20	444.00	2104.00	4435	20230824	-32.47	2845	20230726	5.27	4100	-26.95	20240111	2960	1.18	20240625	4435	-32.47	20230824	2845	5.27	20230726	2.57	N	203650	100	50 억	821297	N	N	N	N
164	20240703	140908	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2995	-15	5	-0.50	256681180	85740	89.72	3010	3020	2975	3910	2110	3010	2993.72	1.62	-1335	3070	3040	3015	2985	2960	3027	2972	51	900	100	2220	5	1	50605754	1516	6.75	1.42	12	0.17	444.00	2104.00	4435	20230824	-32.47	2845	20230726	5.27	4100	-26.95	20240111	2960	1.18	20240625	4435	-32.47	20230824	2845	5.27	20230726	2.57	N	203650	100	50 억	821297	N	N	N	N
165	20240703	130907	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3000	-10	5	-0.33	208466930	69639	72.87	3010	3020	2975	3910	2110	3010	2993.54	1.62	-1432	3070	3040	3015	2985	2960	3027	2972	51	900	100	2220	5	1	50605754	1518	6.76	1.43	12	0.14	444.00	2104.00	4435	20230824	-32.36	2845	20230726	5.45	4100	-26.83	20240111	2960	1.35	20240625	4435	-32.36	20230824	2845	5.45	20230726	2.57	N	203650	100	50 억	821297	N	N	N	N
166	20240703	120905	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2995	-15	5	-0.50	185895700	62115	65.00	3010	3020	2975	3910	2110	3010	2992.77	1.62	-1454	3070	3040	3015	2985	2960	3027	2972	51	900	100	2220	5	1	50605754	1516	6.75	1.42	12	0.12	444.00	2104.00	4435	20230824	-32.47	2845	20230726	5.27	4100	-26.95	20240111	2960	1.18	20240625	4435	-32.47	20230824	2845	5.27	20230726	2.57	N	203650	100	50 억	821297	N	N	N	N
167	20240703	110908	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2990	-20	5	-0.66	139788610	46689	48.85	3010	3020	2975	3910	2110	3010	2994.04	1.62	-663	3070	3040	3015	2985	2960	3027	2972	51	900	100	2220	5	1	50605754	1513	6.73	1.42	12	0.09	444.00	2104.00	4435	20230824	-32.58	2845	20230726	5.10	4100	-27.07	20240111	2960	1.01	20240625	4435	-32.58	20230824	2845	5.10	20230726	2.57	N	203650	100	50 억	821297	N	N	N	N
168	20240703	100909	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3000	-10	5	-0.33	76991300	25652	26.84	3010	3020	2990	3910	2110	3010	3001.38	1.62	1582	3070	3040	3015	2985	2960	3027	2972	51	900	100	2220	5	1	50605754	1518	6.76	1.43	12	0.05	444.00	2104.00	4435	20230824	-32.36	2845	20230726	5.45	4100	-26.83	20240111	2960	1.35	20240625	4435	-32.36	20230824	2845	5.45	20230726	2.57	N	203650	100	50 억	821297	N	N	N	N
169	20240703	090905	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3010	0	3	0.00	29197365	9740	10.19	3010	3010	2990	3910	2110	3010	2997.68	1.62	1414	3070	3040	3015	2985	2960	3027	2972	51	900	100	2220	5	1	50605754	1523	6.78	1.43	12	0.02	444.00	2104.00	4435	20230824	-32.13	2845	20230726	5.80	4100	-26.59	20240111	2960	1.69	20240625	4435	-32.13	20230824	2845	5.80	20230726	2.57	N	203650	100	50 억	821297	N	N	N	N
170	20240702	160903	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3010	-35	5	-1.15	286407605	95353	131.38	3025	3045	2990	3955	2135	3045	3003.66	1.66	-6151	3081	3062	3041	3022	3001	3065	3025	51	910	100	2250	5	1	50605754	1523	6.78	1.43	12	0.19	444.00	2104.00	4435	20230824	-32.13	2845	20230726	5.80	4100	-26.59	20240111	2960	1.69	20240625	4435	-32.13	20230824	2845	5.80	20230726	2.57	N	203650	100	50 억	837569	N	N	N	N
171	20240702	150904	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3010	-35	5	-1.15	278323060	92666	127.68	3025	3045	2990	3955	2135	3045	3003.51	1.66	-5686	3081	3062	3041	3022	3001	3065	3025	51	910	100	2250	5	1	50605754	1523	6.78	1.43	12	0.18	444.00	2104.00	4435	20230824	-32.13	2845	20230726	5.80	4100	-26.59	20240111	2960	1.69	20240625	4435	-32.13	20230824	2845	5.80	20230726	2.57	N	203650	100	50 억	837569	N	N	N	N
172	20240702	140905	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3010	-35	5	-1.15	234653480	78134	107.65	3025	3045	2990	3955	2135	3045	3003.22	1.66	-8567	3081	3062	3041	3022	3001	3065	3025	51	910	100	2250	5	1	50605754	1523	6.78	1.43	12	0.15	444.00	2104.00	4435	20230824	-32.13	2845	20230726	5.80	4100	-26.59	20240111	2960	1.69	20240625	4435	-32.13	20230824	2845	5.80	20230726	2.57	N	203650	100	50 억	837569	N	N	N	N
173	20240702	130905	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3015	-30	5	-0.99	207085500	68960	95.01	3025	3045	2990	3955	2135	3045	3002.98	1.66	-8795	3081	3062	3041	3022	3001	3065	3025	51	910	100	2250	5	1	50605754	1526	6.79	1.43	12	0.14	444.00	2104.00	4435	20230824	-32.02	2845	20230726	5.98	4100	-26.46	20240111	2960	1.86	20240625	4435	-32.02	20230824	2845	5.98	20230726	2.57	N	203650	100	50 억	837569	N	N	N	N
174	20240702	120905	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3000	-45	5	-1.48	145566510	48460	66.77	3025	3045	2990	3955	2135	3045	3003.85	1.66	-9932	3081	3062	3041	3022	3001	3065	3025	51	910	100	2250	5	1	50605754	1518	6.76	1.43	12	0.10	444.00	2104.00	4435	20230824	-32.36	2845	20230726	5.45	4100	-26.83	20240111	2960	1.35	20240625	4435	-32.36	20230824	2845	5.45	20230726	2.57	N	203650	100	50 억	837569	N	N	N	N
175	20240702	110904	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3010	-35	5	-1.15	114672510	38158	52.57	3025	3045	2990	3955	2135	3045	3005.20	1.66	-10151	3081	3062	3041	3022	3001	3065	3025	51	910	100	2250	5	1	50605754	1523	6.78	1.43	12	0.08	444.00	2104.00	4435	20230824	-32.13	2845	20230726	5.80	4100	-26.59	20240111	2960	1.69	20240625	4435	-32.13	20230824	2845	5.80	20230726	2.57	N	203650	100	50 억	837569	N	N	N	N
176	20240702	100904	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3010	-35	5	-1.15	95909800	31917	43.98	3025	3045	2990	3955	2135	3045	3004.98	1.66	-8776	3081	3062	3041	3022	3001	3065	3025	51	910	100	2250	5	1	50605754	1523	6.78	1.43	12	0.06	444.00	2104.00	4435	20230824	-32.13	2845	20230726	5.80	4100	-26.59	20240111	2960	1.69	20240625	4435	-32.13	20230824	2845	5.80	20230726	2.57	N	203650	100	50 억	837569	N	N	N	N
177	20240702	090905	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3025	-20	5	-0.66	20743880	6879	9.48	3025	3045	3000	3955	2135	3045	3015.54	1.66	31	3081	3062	3041	3022	3001	3065	3025	51	910	100	2250	5	1	50605754	1531	6.81	1.44	12	0.01	444.00	2104.00	4435	20230824	-31.79	2845	20230726	6.33	4100	-26.22	20240111	2960	2.20	20240625	4435	-31.79	20230824	2845	6.33	20230726	2.57	N	203650	100	50 억	837569	N	N	N	N
178	20240701	160901	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3045	35	2	1.16	219890085	72175	145.40	3045	3060	3020	3910	2110	3010	3046.62	1.65	-8600	3040	3025	3010	2995	2980	3025	2995	51	900	100	2220	5	1	50605754	1541	6.86	1.45	12	0.14	444.00	2104.00	4435	20230824	-31.34	2845	20230726	7.03	4100	-25.73	20240111	2960	2.87	20240625	4435	-31.34	20230824	2845	7.03	20230726	2.56	N	203650	100	50 억	835548	N	N	N	N
179	20240701	150904	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3050	40	2	1.33	203958960	66942	134.85	3045	3060	3020	3910	2110	3010	3046.80	1.65	-7990	3040	3025	3010	2995	2980	3025	2995	51	900	100	2220	5	1	50605754	1543	6.87	1.45	12	0.13	444.00	2104.00	4435	20230824	-31.23	2845	20230726	7.21	4100	-25.61	20240111	2960	3.04	20240625	4435	-31.23	20230824	2845	7.21	20230726	2.56	N	203650	100	50 억	835548	N	N	N	N
180	20240701	140902	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3050	40	2	1.33	189121500	62063	125.03	3045	3060	3020	3910	2110	3010	3047.25	1.65	-7864	3040	3025	3010	2995	2980	3025	2995	51	900	100	2220	5	1	50605754	1543	6.87	1.45	12	0.12	444.00	2104.00	4435	20230824	-31.23	2845	20230726	7.21	4100	-25.61	20240111	2960	3.04	20240625	4435	-31.23	20230824	2845	7.21	20230726	2.56	N	203650	100	50 억	835548	N	N	N	N
181	20240701	130902	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3060	50	2	1.66	151178850	49633	99.99	3045	3060	3020	3910	2110	3010	3045.93	1.65	-7918	3040	3025	3010	2995	2980	3025	2995	51	900	100	2220	5	1	50605754	1549	6.89	1.45	12	0.10	444.00	2104.00	4435	20230824	-31.00	2845	20230726	7.56	4100	-25.37	20240111	2960	3.38	20240625	4435	-31.00	20230824	2845	7.56	20230726	2.56	N	203650	100	50 억	835548	N	N	N	N
182	20240701	120903	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3045	35	2	1.16	117438085	38583	77.73	3045	3060	3020	3910	2110	3010	3043.78	1.65	-7038	3040	3025	3010	2995	2980	3025	2995	51	900	100	2220	5	1	50605754	1541	6.86	1.45	12	0.08	444.00	2104.00	4435	20230824	-31.34	2845	20230726	7.03	4100	-25.73	20240111	2960	2.87	20240625	4435	-31.34	20230824	2845	7.03	20230726	2.56	N	203650	100	50 억	835548	N	N	N	N
183	20240701	110900	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3035	25	2	0.83	84048525	27608	55.62	3045	3060	3020	3910	2110	3010	3044.35	1.65	-8599	3040	3025	3010	2995	2980	3025	2995	51	900	100	2220	5	1	50605754	1536	6.84	1.44	12	0.05	444.00	2104.00	4435	20230824	-31.57	2845	20230726	6.68	4100	-25.98	20240111	2960	2.53	20240625	4435	-31.57	20230824	2845	6.68	20230726	2.56	N	203650	100	50 억	835548	N	N	N	N
184	20240701	100859	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3040	30	2	1.00	66892540	21954	44.23	3045	3060	3020	3910	2110	3010	3046.94	1.65	-8828	3040	3025	3010	2995	2980	3025	2995	51	900	100	2220	5	1	50605754	1538	6.85	1.44	12	0.04	444.00	2104.00	4435	20230824	-31.45	2845	20230726	6.85	4100	-25.85	20240111	2960	2.70	20240625	4435	-31.45	20230824	2845	6.85	20230726	2.56	N	203650	100	50 억	835548	N	N	N	N
185	20240701	090857	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3050	40	2	1.33	37760755	12394	24.97	3045	3050	3020	3910	2110	3010	3046.70	1.65	-6828	3040	3025	3010	2995	2980	3025	2995	51	900	100	2220	5	1	50605754	1543	6.87	1.45	12	0.02	444.00	2104.00	4435	20230824	-31.23	2845	20230726	7.21	4100	-25.61	20240111	2960	3.04	20240625	4435	-31.23	20230824	2845	7.21	20230726	2.56	N	203650	100	50 억	835548	N	N	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History