KissMeData/084440/price/prices-20240701.csv at f7ed2de6131584efd809bf5c3f9c51a714cf2e22

Files

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

73 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	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	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240731	160710	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	964	27	2	2.88	177275966	181846	752.58	940	1033	935	1218	656	937	974.87	602	966	951	936	921	906	959	929	20	281	100	580	1	1	19712800	190	-34.43	2.08	09	0.92	-28.00	464.00	2645	20230821	-63.55	910	20240729	5.93	1730	-44.28	20240103	910	5.93	20240729	2645	-63.55	20230821	910	5.93	20240729	0.09	N	084440	100	19 억	N	N	N	N
3	20240731	150718	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	960	23	2	2.45	173757557	178183	737.42	940	1033	935	1218	656	937	975.16	1243	966	951	936	921	906	959	929	20	281	100	580	1	1	19712800	189	-34.29	2.07	09	0.90	-28.00	464.00	2645	20230821	-63.71	910	20240729	5.49	1730	-44.51	20240103	910	5.49	20240729	2645	-63.71	20230821	910	5.49	20240729	0.09	N	084440	100	19 억	N	N	N	N
4	20240731	140717	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	952	15	2	1.60	169621634	173832	719.41	940	1033	935	1218	656	937	975.78	2551	966	951	936	921	906	959	929	20	281	100	580	1	1	19712800	188	-34.00	2.05	09	0.88	-28.00	464.00	2645	20230821	-64.01	910	20240729	4.62	1730	-44.97	20240103	910	4.62	20240729	2645	-64.01	20230821	910	4.62	20240729	0.09	N	084440	100	19 억	N	N	N	N
5	20240731	130716	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	948	11	2	1.17	161339034	165154	683.50	940	1033	935	1218	656	937	976.90	4725	966	951	936	921	906	959	929	20	281	100	580	1	1	19712800	187	-33.86	2.04	09	0.84	-28.00	464.00	2645	20230821	-64.16	910	20240729	4.18	1730	-45.20	20240103	910	4.18	20240729	2645	-64.16	20230821	910	4.18	20240729	0.09	N	084440	100	19 억	N	N	N	N
6	20240731	120716	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	944	7	2	0.75	41911936	44579	184.49	940	966	935	1218	656	937	940.17	-497	966	951	936	921	906	959	929	20	281	100	580	1	1	19712800	186	-33.71	2.03	09	0.23	-28.00	464.00	2645	20230821	-64.31	910	20240729	3.74	1730	-45.43	20240103	910	3.74	20240729	2645	-64.31	20230821	910	3.74	20240729	0.09	N	084440	100	19 억	N	N	N	N
7	20240731	110717	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	939	2	2	0.21	35324414	37581	155.53	940	966	937	1218	656	937	939.95	-469	966	951	936	921	906	959	929	20	281	100	580	1	1	19712800	185	-33.54	2.02	09	0.19	-28.00	464.00	2645	20230821	-64.50	910	20240729	3.19	1730	-45.72	20240103	910	3.19	20240729	2645	-64.50	20230821	910	3.19	20240729	0.09	N	084440	100	19 억	N	N	N	N
8	20240731	100715	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	954	17	2	1.81	6932651	7307	30.24	940	966	940	1218	656	937	948.77	-42	966	951	936	921	906	959	929	20	281	100	580	1	1	19712800	188	-34.07	2.06	09	0.04	-28.00	464.00	2645	20230821	-63.93	910	20240729	4.84	1730	-44.86	20240103	910	4.84	20240729	2645	-63.93	20230821	910	4.84	20240729	0.09	N	084440	100	19 억	N	N	N	N
9	20240731	090712	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	945	8	2	0.85	2235330	2378	9.84	940	945	940	1218	656	937	940.00	-349	966	951	936	921	906	959	929	20	281	100	580	1	1	19712800	186	-33.75	2.04	09	0.01	-28.00	464.00	2645	20230821	-64.27	910	20240729	3.85	1730	-45.38	20240103	910	3.85	20240729	2645	-64.27	20230821	910	3.85	20240729	0.09	N	084440	100	19 억	N	N	N	N
10	20240730	160658	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	937	16	2	1.74	22525843	24163	67.34	921	951	921	1197	645	921	932.25	-1775	979	950	930	901	881	940	891	20	276	100	570	1	1	19712800	185	-33.46	2.02	09	0.12	-28.00	464.00	2645	20230821	-64.57	910	20240729	2.97	1730	-45.84	20240103	910	2.97	20240729	2645	-64.57	20230821	910	2.97	20240729	0.09	N	084440	100	19 억	N	N	N	N
11	20240730	150709	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	930	9	2	0.98	20115653	21588	60.16	921	951	921	1197	645	921	931.80	-1659	979	950	930	901	881	940	891	20	276	100	570	1	1	19712800	183	-33.21	2.00	09	0.11	-28.00	464.00	2645	20230821	-64.84	910	20240729	2.20	1730	-46.24	20240103	910	2.20	20240729	2645	-64.84	20230821	910	2.20	20240729	0.09	N	084440	100	19 억	N	N	N	N
12	20240730	140700	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	936	15	2	1.63	19639259	21079	58.74	921	951	921	1197	645	921	931.70	-1659	979	950	930	901	881	940	891	20	276	100	570	1	1	19712800	185	-33.43	2.02	09	0.11	-28.00	464.00	2645	20230821	-64.61	910	20240729	2.86	1730	-45.90	20240103	910	2.86	20240729	2645	-64.61	20230821	910	2.86	20240729	0.09	N	084440	100	19 억	N	N	N	N
13	20240730	130707	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	935	14	2	1.52	17443107	18720	52.17	921	951	921	1197	645	921	931.79	-1835	979	950	930	901	881	940	891	20	276	100	570	1	1	19712800	184	-33.39	2.02	09	0.09	-28.00	464.00	2645	20230821	-64.65	910	20240729	2.75	1730	-45.95	20240103	910	2.75	20240729	2645	-64.65	20230821	910	2.75	20240729	0.09	N	084440	100	19 억	N	N	N	N
14	20240730	120700	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	934	13	2	1.41	17022736	18268	50.91	921	951	921	1197	645	921	931.83	-1835	979	950	930	901	881	940	891	20	276	100	570	1	1	19712800	184	-33.36	2.01	09	0.09	-28.00	464.00	2645	20230821	-64.69	910	20240729	2.64	1730	-46.01	20240103	910	2.64	20240729	2645	-64.69	20230821	910	2.64	20240729	0.09	N	084440	100	19 억	N	N	N	N
15	20240730	110707	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	936	15	2	1.63	17019931	18265	50.90	921	951	921	1197	645	921	931.83	-1835	979	950	930	901	881	940	891	20	276	100	570	1	1	19712800	185	-33.43	2.02	09	0.09	-28.00	464.00	2645	20230821	-64.61	910	20240729	2.86	1730	-45.90	20240103	910	2.86	20240729	2645	-64.61	20230821	910	2.86	20240729	0.09	N	084440	100	19 억	N	N	N	N
16	20240730	100708	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	933	12	2	1.30	13206662	14171	39.49	921	951	921	1197	645	921	931.95	-1894	979	950	930	901	881	940	891	20	276	100	570	1	1	19712800	184	-33.32	2.01	09	0.07	-28.00	464.00	2645	20230821	-64.73	910	20240729	2.53	1730	-46.07	20240103	910	2.53	20240729	2645	-64.73	20230821	910	2.53	20240729	0.09	N	084440	100	19 억	N	N	N	N
17	20240730	090710	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	937	16	2	1.74	11549147	12399	34.55	921	951	921	1197	645	921	931.46	-2035	979	950	930	901	881	940	891	20	276	100	570	1	1	19712800	185	-33.46	2.02	09	0.06	-28.00	464.00	2645	20230821	-64.57	910	20240729	2.97	1730	-45.84	20240103	910	2.97	20240729	2645	-64.57	20230821	910	2.97	20240729	0.09	N	084440	100	19 억	N	N	N	N
18	20240729	160657	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	921	-29	5	-3.05	33494237	35882	99.77	950	959	910	1235	665	950	933.46	-9622	982	965	955	938	928	961	934	20	285	100	580	1	1	19712800	182	-32.89	1.98	09	0.18	-28.00	464.00	2645	20230821	-65.18	910	20240729	1.21	1730	-46.76	20240103	910	1.21	20240729	2645	-65.18	20230821	910	1.21	20240729	0.10	N	084440	100	19 억	N	N	N	N
19	20240729	150705	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	930	-20	5	-2.11	28401093	30361	84.42	950	959	910	1235	665	950	935.45	-9294	982	965	955	938	928	961	934	20	285	100	580	1	1	19712800	183	-33.21	2.00	09	0.15	-28.00	464.00	2645	20230821	-64.84	910	20240729	2.20	1730	-46.24	20240103	910	2.20	20240729	2645	-64.84	20230821	910	2.20	20240729	0.10	N	084440	100	19 억	N	N	N	N
20	20240729	140712	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	930	-20	5	-2.11	27470490	29360	81.64	950	959	910	1235	665	950	935.64	-8698	982	965	955	938	928	961	934	20	285	100	580	1	1	19712800	183	-33.21	2.00	09	0.15	-28.00	464.00	2645	20230821	-64.84	910	20240729	2.20	1730	-46.24	20240103	910	2.20	20240729	2645	-64.84	20230821	910	2.20	20240729	0.10	N	084440	100	19 억	N	N	N	N
21	20240729	130712	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	930	-20	5	-2.11	24362617	26018	72.35	950	959	910	1235	665	950	936.38	-5543	982	965	955	938	928	961	934	20	285	100	580	1	1	19712800	183	-33.21	2.00	09	0.13	-28.00	464.00	2645	20230821	-64.84	910	20240729	2.20	1730	-46.24	20240103	910	2.20	20240729	2645	-64.84	20230821	910	2.20	20240729	0.10	N	084440	100	19 억	N	N	N	N
22	20240729	120705	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	923	-27	5	-2.84	21922279	23389	65.04	950	959	910	1235	665	950	937.29	-3686	982	965	955	938	928	961	934	20	285	100	580	1	1	19712800	182	-32.96	1.99	09	0.12	-28.00	464.00	2645	20230821	-65.10	910	20240729	1.43	1730	-46.65	20240103	910	1.43	20240729	2645	-65.10	20230821	910	1.43	20240729	0.10	N	084440	100	19 억	N	N	N	N
23	20240729	110701	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	930	-20	5	-2.11	18045498	19218	53.44	950	959	910	1235	665	950	938.99	-44	982	965	955	938	928	961	934	20	285	100	580	1	1	19712800	183	-33.21	2.00	09	0.10	-28.00	464.00	2645	20230821	-64.84	910	20240729	2.20	1730	-46.24	20240103	910	2.20	20240729	2645	-64.84	20230821	910	2.20	20240729	0.10	N	084440	100	19 억	N	N	N	N
24	20240729	100659	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	948	-2	5	-0.21	15947020	16961	47.16	950	959	910	1235	665	950	940.22	688	982	965	955	938	928	961	934	20	285	100	580	1	1	19712800	187	-33.86	2.04	09	0.09	-28.00	464.00	2645	20230821	-64.16	910	20240729	4.18	1730	-45.20	20240103	910	4.18	20240729	2645	-64.16	20230821	910	4.18	20240729	0.10	N	084440	100	19 억	N	N	N	N
25	20240729	090658	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	921	-29	5	-3.05	11144015	11818	32.86	950	959	912	1235	665	950	942.97	947	982	965	955	938	928	961	934	20	285	100	580	1	1	19712800	182	-32.89	1.98	09	0.06	-28.00	464.00	2645	20230821	-65.18	912	20240729	0.99	1730	-46.76	20240103	912	0.99	20240729	2645	-65.18	20230821	912	0.99	20240729	0.10	N	084440	100	19 억	N	N	N	N
26	20240726	160648	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	950	-22	5	-2.26	33319031	34954	120.29	972	972	945	1263	681	972	953.23	1313	996	983	977	964	958	981	962	20	291	100	600	1	1	19712800	187	-33.93	2.05	09	0.18	-28.00	464.00	2645	20230821	-64.08	945	20240726	0.53	1730	-45.09	20240103	945	0.53	20240726	2645	-64.08	20230821	945	0.53	20240726	0.10	N	084440	100	19 억	N	N	N	N
27	20240726	150656	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	964	-8	5	-0.82	32238086	33817	116.37	972	972	945	1263	681	972	953.31	1310	996	983	977	964	958	981	962	20	291	100	600	1	1	19712800	190	-34.43	2.08	09	0.17	-28.00	464.00	2645	20230821	-63.55	945	20240726	2.01	1730	-44.28	20240103	945	2.01	20240726	2645	-63.55	20230821	945	2.01	20240726	0.10	N	084440	100	19 억	N	N	N	N
28	20240726	140656	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	964	-8	5	-0.82	32063602	33636	115.75	972	972	945	1263	681	972	953.25	1310	996	983	977	964	958	981	962	20	291	100	600	1	1	19712800	190	-34.43	2.08	09	0.17	-28.00	464.00	2645	20230821	-63.55	945	20240726	2.01	1730	-44.28	20240103	945	2.01	20240726	2645	-63.55	20230821	945	2.01	20240726	0.10	N	084440	100	19 억	N	N	N	N
29	20240726	130656	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	957	-15	5	-1.54	31720726	33280	114.53	972	972	945	1263	681	972	953.15	1390	996	983	977	964	958	981	962	20	291	100	600	1	1	19712800	189	-34.18	2.06	09	0.17	-28.00	464.00	2645	20230821	-63.82	945	20240726	1.27	1730	-44.68	20240103	945	1.27	20240726	2645	-63.82	20230821	945	1.27	20240726	0.10	N	084440	100	19 억	N	N	N	N
30	20240726	120700	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	951	-21	5	-2.16	31673072	33230	114.35	972	972	945	1263	681	972	953.15	1390	996	983	977	964	958	981	962	20	291	100	600	1	1	19712800	187	-33.96	2.05	09	0.17	-28.00	464.00	2645	20230821	-64.05	945	20240726	0.63	1730	-45.03	20240103	945	0.63	20240726	2645	-64.05	20230821	945	0.63	20240726	0.10	N	084440	100	19 억	N	N	N	N
31	20240726	110658	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	950	-22	5	-2.26	23190946	24302	83.63	972	972	945	1263	681	972	954.28	591	996	983	977	964	958	981	962	20	291	100	600	1	1	19712800	187	-33.93	2.05	09	0.12	-28.00	464.00	2645	20230821	-64.08	945	20240726	0.53	1730	-45.09	20240103	945	0.53	20240726	2645	-64.08	20230821	945	0.53	20240726	0.10	N	084440	100	19 억	N	N	N	N
32	20240726	100657	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	950	-22	5	-2.26	19725468	20652	71.07	972	972	948	1263	681	972	955.14	574	996	983	977	964	958	981	962	20	291	100	600	1	1	19712800	187	-33.93	2.05	09	0.10	-28.00	464.00	2645	20230821	-64.08	948	20240726	0.21	1730	-45.09	20240103	948	0.21	20240726	2645	-64.08	20230821	948	0.21	20240726	0.10	N	084440	100	19 억	N	N	N	N
33	20240726	090651	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	972	0	3	0.00	3282444	3377	11.62	972	972	972	1263	681	972	972.00	-162	996	983	977	964	958	981	962	20	291	100	600	1	1	19712800	192	-34.71	2.09	09	0.02	-28.00	464.00	2645	20230821	-63.25	971	20240725	0.10	1730	-43.82	20240103	971	0.10	20240725	2645	-63.25	20230821	971	0.10	20240725	0.10	N	084440	100	19 억	N	N	N	N
34	20240725	160653	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	972	-18	5	-1.82	28584602	29056	252.90	990	990	971	1287	693	990	983.78	-2060	999	994	990	985	981	992	983	20	297	100	610	1	1	19712800	192	-34.71	2.09	09	0.15	-28.00	464.00	2645	20230821	-63.25	971	20240725	0.10	1730	-43.82	20240103	971	0.10	20240725	2645	-63.25	20230821	971	0.10	20240725	0.10	N	084440	100	19 억	N	N	N	N
35	20240725	150702	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	980	-10	5	-1.01	26291725	26698	232.38	990	990	971	1287	693	990	984.78	-180	999	994	990	985	981	992	983	20	297	100	610	1	1	19712800	193	-35.00	2.11	09	0.14	-28.00	464.00	2645	20230821	-62.95	971	20240725	0.93	1730	-43.35	20240103	971	0.93	20240725	2645	-62.95	20230821	971	0.93	20240725	0.10	N	084440	100	19 억	N	N	N	N
36	20240725	140701	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	979	-11	5	-1.11	25757665	26153	227.64	990	990	971	1287	693	990	984.88	-180	999	994	990	985	981	992	983	20	297	100	610	1	1	19712800	193	-34.96	2.11	09	0.13	-28.00	464.00	2645	20230821	-62.99	971	20240725	0.82	1730	-43.41	20240103	971	0.82	20240725	2645	-62.99	20230821	971	0.82	20240725	0.10	N	084440	100	19 억	N	N	N	N
37	20240725	130655	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	980	-10	5	-1.01	25588102	25980	226.13	990	990	971	1287	693	990	984.92	-177	999	994	990	985	981	992	983	20	297	100	610	1	1	19712800	193	-35.00	2.11	09	0.13	-28.00	464.00	2645	20230821	-62.95	971	20240725	0.93	1730	-43.35	20240103	971	0.93	20240725	2645	-62.95	20230821	971	0.93	20240725	0.10	N	084440	100	19 억	N	N	N	N
38	20240725	120659	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	972	-18	5	-1.82	23035359	23367	203.39	990	990	972	1287	693	990	985.81	-177	999	994	990	985	981	992	983	20	297	100	610	1	1	19712800	192	-34.71	2.09	09	0.12	-28.00	464.00	2645	20230821	-63.25	972	20240725	0.00	1730	-43.82	20240103	972	0.00	20240725	2645	-63.25	20230821	972	0.00	20240725	0.10	N	084440	100	19 억	N	N	N	N
39	20240725	110654	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	987	-3	5	-0.30	18699276	18936	164.82	990	990	975	1287	693	990	987.50	-152	999	994	990	985	981	992	983	20	297	100	610	1	1	19712800	195	-35.25	2.13	09	0.10	-28.00	464.00	2645	20230821	-62.68	975	20240725	1.23	1730	-42.95	20240103	975	1.23	20240725	2645	-62.68	20230821	975	1.23	20240725	0.10	N	084440	100	19 억	N	N	N	N
40	20240725	100654	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	988	-2	5	-0.20	16528757	16728	145.60	990	990	988	1287	693	990	988.09	-274	999	994	990	985	981	992	983	20	297	100	610	1	1	19712800	195	-35.29	2.13	09	0.08	-28.00	464.00	2645	20230821	-62.65	978	20240719	1.02	1730	-42.89	20240103	978	1.02	20240719	2645	-62.65	20230821	978	1.02	20240719	0.10	N	084440	100	19 억	N	N	N	N
41	20240725	090652	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	990	0	3	0.00	691020	698	6.08	990	990	990	1287	693	990	990.00	-97	999	994	990	985	981	992	983	20	297	100	610	1	1	19712800	195	-35.36	2.13	09	0.00	-28.00	464.00	2645	20230821	-62.57	978	20240719	1.23	1730	-42.77	20240103	978	1.23	20240719	2645	-62.57	20230821	978	1.23	20240719	0.10	N	084440	100	19 억	N	N	N	N
42	20240724	160648	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	990	-5	5	-0.50	11373547	11489	260.64	995	995	986	1293	697	995	989.95	-176	1009	1001	993	985	977	998	982	20	298	100	610	1	1	19712800	195	-35.36	2.13	09	0.06	-28.00	464.00	2645	20230821	-62.57	978	20240719	1.23	1730	-42.77	20240103	978	1.23	20240719	2645	-62.57	20230821	978	1.23	20240719	0.10	N	084440	100	19 억	N	N	N	N
43	20240724	150659	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	988	-7	5	-0.70	10552281	10659	241.81	995	995	986	1293	697	995	989.99	-176	1009	1001	993	985	977	998	982	20	298	100	610	1	1	19712800	195	-35.29	2.13	09	0.05	-28.00	464.00	2645	20230821	-62.65	978	20240719	1.02	1730	-42.89	20240103	978	1.02	20240719	2645	-62.65	20230821	978	1.02	20240719	0.10	N	084440	100	19 억	N	N	N	N
44	20240724	140654	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	987	-8	5	-0.80	4903879	4948	112.25	995	995	986	1293	697	995	991.08	-175	1009	1001	993	985	977	998	982	20	298	100	610	1	1	19712800	195	-35.25	2.13	09	0.03	-28.00	464.00	2645	20230821	-62.68	978	20240719	0.92	1730	-42.95	20240103	978	0.92	20240719	2645	-62.68	20230821	978	0.92	20240719	0.10	N	084440	100	19 억	N	N	N	N
45	20240724	130701	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	991	-4	5	-0.40	4802218	4845	109.91	995	995	986	1293	697	995	991.17	-175	1009	1001	993	985	977	998	982	20	298	100	610	1	1	19712800	195	-35.39	2.14	09	0.02	-28.00	464.00	2645	20230821	-62.53	978	20240719	1.33	1730	-42.72	20240103	978	1.33	20240719	2645	-62.53	20230821	978	1.33	20240719	0.10	N	084440	100	19 억	N	N	N	N
46	20240724	120659	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	992	-3	5	-0.30	2753345	2773	62.91	995	995	989	1293	697	995	992.91	-175	1009	1001	993	985	977	998	982	20	298	100	610	1	1	19712800	196	-35.43	2.14	09	0.01	-28.00	464.00	2645	20230821	-62.50	978	20240719	1.43	1730	-42.66	20240103	978	1.43	20240719	2645	-62.50	20230821	978	1.43	20240719	0.10	N	084440	100	19 억	N	N	N	N
47	20240724	110656	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	992	-3	5	-0.30	2199369	2213	50.20	995	995	992	1293	697	995	993.84	-175	1009	1001	993	985	977	998	982	20	298	100	610	1	1	19712800	196	-35.43	2.14	09	0.01	-28.00	464.00	2645	20230821	-62.50	978	20240719	1.43	1730	-42.66	20240103	978	1.43	20240719	2645	-62.50	20230821	978	1.43	20240719	0.10	N	084440	100	19 억	N	N	N	N
48	20240724	100710	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	992	-3	5	-0.30	1927511	1939	43.99	995	995	992	1293	697	995	994.07	-175	1009	1001	993	985	977	998	982	20	298	100	610	1	1	19712800	196	-35.43	2.14	09	0.01	-28.00	464.00	2645	20230821	-62.50	978	20240719	1.43	1730	-42.66	20240103	978	1.43	20240719	2645	-62.50	20230821	978	1.43	20240719	0.10	N	084440	100	19 억	N	N	N	N
49	20240724	090652	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	993	-2	5	-0.20	1166136	1172	26.59	995	995	993	1293	697	995	995.00	-175	1009	1001	993	985	977	998	982	20	298	100	610	1	1	19712800	196	-35.46	2.14	09	0.01	-28.00	464.00	2645	20230821	-62.46	978	20240719	1.53	1730	-42.60	20240103	978	1.53	20240719	2645	-62.46	20230821	978	1.53	20240719	0.10	N	084440	100	19 억	N	N	N	N
50	20240723	160645	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	995	-7	5	-0.70	4380635	4408	10.61	997	1001	985	1302	702	1002	993.79	-224	1007	1004	999	996	991	1006	998	20	300	100	620	1	1	19712800	196	-35.54	2.14	09	0.02	-28.00	464.00	2645	20230821	-62.38	978	20240719	1.74	1730	-42.49	20240103	978	1.74	20240719	2645	-62.38	20230821	978	1.74	20240719	0.10	N	084440	100	19 억	N	N	N	N
51	20240723	150701	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	993	-9	5	-0.90	4064371	4089	9.84	997	1001	985	1302	702	1002	993.98	-231	1007	1004	999	996	991	1006	998	20	300	100	620	1	1	19712800	196	-35.46	2.14	09	0.02	-28.00	464.00	2645	20230821	-62.46	978	20240719	1.53	1730	-42.60	20240103	978	1.53	20240719	2645	-62.46	20230821	978	1.53	20240719	0.10	N	084440	100	19 억	N	N	N	N
52	20240723	140650	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	995	-7	5	-0.70	3080685	3098	7.46	997	1001	985	1302	702	1002	994.41	-231	1007	1004	999	996	991	1006	998	20	300	100	620	1	1	19712800	196	-35.54	2.14	09	0.02	-28.00	464.00	2645	20230821	-62.38	978	20240719	1.74	1730	-42.49	20240103	978	1.74	20240719	2645	-62.38	20230821	978	1.74	20240719	0.10	N	084440	100	19 억	N	N	N	N
53	20240723	130645	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	985	-17	5	-1.70	2921450	2937	7.07	997	1001	985	1302	702	1002	994.71	-231	1007	1004	999	996	991	1006	998	20	300	100	620	1	1	19712800	194	-35.18	2.12	09	0.01	-28.00	464.00	2645	20230821	-62.76	978	20240719	0.72	1730	-43.06	20240103	978	0.72	20240719	2645	-62.76	20230821	978	0.72	20240719	0.10	N	084440	100	19 억	N	N	N	N
54	20240723	120650	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	992	-10	5	-1.00	1922710	1926	4.64	997	1001	992	1302	702	1002	998.29	-231	1007	1004	999	996	991	1006	998	20	300	100	620	1	1	19712800	196	-35.43	2.14	09	0.01	-28.00	464.00	2645	20230821	-62.50	978	20240719	1.43	1730	-42.66	20240103	978	1.43	20240719	2645	-62.50	20230821	978	1.43	20240719	0.10	N	084440	100	19 억	N	N	N	N
55	20240723	110653	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1001	-1	5	-0.10	1752299	1755	4.22	997	1001	997	1302	702	1002	998.46	-231	1007	1004	999	996	991	1006	998	20	300	100	620	1	1	19712800	197	-35.75	2.16	09	0.01	-28.00	464.00	2645	20230821	-62.16	978	20240719	2.35	1730	-42.14	20240103	978	2.35	20240719	2645	-62.16	20230821	978	2.35	20240719	0.10	N	084440	100	19 억	N	N	N	N
56	20240723	100649	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1001	-1	5	-0.10	1730277	1733	4.17	997	1001	997	1302	702	1002	998.43	-231	1007	1004	999	996	991	1006	998	20	300	100	620	1	1	19712800	197	-35.75	2.16	09	0.01	-28.00	464.00	2645	20230821	-62.16	978	20240719	2.35	1730	-42.14	20240103	978	2.35	20240719	2645	-62.16	20230821	978	2.35	20240719	0.10	N	084440	100	19 억	N	N	N	N
57	20240723	090654	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1001	-1	5	-0.10	1725272	1728	4.16	997	1001	997	1302	702	1002	998.42	-231	1007	1004	999	996	991	1006	998	20	300	100	620	1	1	19712800	197	-35.75	2.16	09	0.01	-28.00	464.00	2645	20230821	-62.16	978	20240719	2.35	1730	-42.14	20240103	978	2.35	20240719	2645	-62.16	20230821	978	2.35	20240719	0.10	N	084440	100	19 억	N	N	N	N
58	20240722	160643	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1002	5	2	0.50	41431207	41539	355.22	997	1002	994	1296	698	997	997.41	-955	1009	1002	990	983	971	1006	987	20	299	100	610	1	1	19712800	198	-35.79	2.16	09	0.21	-28.00	464.00	2645	20230821	-62.12	978	20240719	2.45	1730	-42.08	20240103	978	2.45	20240719	2645	-62.12	20230821	978	2.45	20240719	0.11	N	084440	100	19 억	N	N	N	N
59	20240722	150649	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1002	5	2	0.50	41083633	41192	352.25	997	1002	994	1296	698	997	997.37	-962	1009	1002	990	983	971	1006	987	20	299	100	610	1	1	19712800	198	-35.79	2.16	09	0.21	-28.00	464.00	2645	20230821	-62.12	978	20240719	2.45	1730	-42.08	20240103	978	2.45	20240719	2645	-62.12	20230821	978	2.45	20240719	0.11	N	084440	100	19 억	N	N	N	N
60	20240722	140651	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1001	4	2	0.40	41002471	41111	351.56	997	1002	994	1296	698	997	997.36	-962	1009	1002	990	983	971	1006	987	20	299	100	610	1	1	19712800	197	-35.75	2.16	09	0.21	-28.00	464.00	2645	20230821	-62.16	978	20240719	2.35	1730	-42.14	20240103	978	2.35	20240719	2645	-62.16	20230821	978	2.35	20240719	0.11	N	084440	100	19 억	N	N	N	N
61	20240722	130648	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1002	5	2	0.50	13034432	13064	111.72	997	1002	997	1296	698	997	997.75	-138	1009	1002	990	983	971	1006	987	20	299	100	610	1	1	19712800	198	-35.79	2.16	09	0.07	-28.00	464.00	2645	20230821	-62.12	978	20240719	2.45	1730	-42.08	20240103	978	2.45	20240719	2645	-62.12	20230821	978	2.45	20240719	0.11	N	084440	100	19 억	N	N	N	N
62	20240722	120649	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	997	0	3	0.00	10073588	10095	86.33	997	1002	997	1296	698	997	997.89	-138	1009	1002	990	983	971	1006	987	20	299	100	610	1	1	19712800	197	-35.61	2.15	09	0.05	-28.00	464.00	2645	20230821	-62.31	978	20240719	1.94	1730	-42.37	20240103	978	1.94	20240719	2645	-62.31	20230821	978	1.94	20240719	0.11	N	084440	100	19 억	N	N	N	N
63	20240722	110644	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	997	0	3	0.00	8023832	8040	68.75	997	1001	997	1296	698	997	998.01	-138	1009	1002	990	983	971	1006	987	20	299	100	610	1	1	19712800	197	-35.61	2.15	09	0.04	-28.00	464.00	2645	20230821	-62.31	978	20240719	1.94	1730	-42.37	20240103	978	1.94	20240719	2645	-62.31	20230821	978	1.94	20240719	0.11	N	084440	100	19 억	N	N	N	N
64	20240722	100648	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1001	4	2	0.40	6027614	6038	51.63	997	1001	997	1296	698	997	998.31	-138	1009	1002	990	983	971	1006	987	20	299	100	610	1	1	19712800	197	-35.75	2.16	09	0.03	-28.00	464.00	2645	20230821	-62.16	978	20240719	2.35	1730	-42.14	20240103	978	2.35	20240719	2645	-62.16	20230821	978	2.35	20240719	0.11	N	084440	100	19 억	N	N	N	N
65	20240722	090647	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1001	4	2	0.40	3234464	3244	27.74	997	1001	997	1296	698	997	997.06	0	1009	1002	990	983	971	1006	987	20	299	100	610	1	1	19712800	197	-35.75	2.16	09	0.02	-28.00	464.00	2645	20230821	-62.16	978	20240719	2.35	1730	-42.14	20240103	978	2.35	20240719	2645	-62.16	20230821	978	2.35	20240719	0.11	N	084440	100	19 억	N	N	N	N
66	20240719	160633	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	997	9	2	0.91	11543755	11694	48.19	997	997	978	1284	692	988	987.15	-20	1020	1003	993	976	966	999	972	20	296	100	610	1	1	19712800	197	-35.61	2.15	09	0.06	-28.00	464.00	2645	20230821	-62.31	978	20240719	1.94	1730	-42.37	20240103	978	1.94	20240719	2645	-62.31	20230821	978	1.94	20240719	0.11	N	084440	100	19 억	N	N	N	N
67	20240719	150639	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	996	8	2	0.81	10905164	11053	45.55	997	997	978	1284	692	988	986.62	-41	1020	1003	993	976	966	999	972	20	296	100	610	1	1	19712800	196	-35.57	2.15	09	0.06	-28.00	464.00	2645	20230821	-62.34	978	20240719	1.84	1730	-42.43	20240103	978	1.84	20240719	2645	-62.34	20230821	978	1.84	20240719	0.11	N	084440	100	19 억	N	N	N	N
68	20240719	140642	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	992	4	2	0.40	9908128	10052	41.43	997	997	978	1284	692	988	985.69	-41	1020	1003	993	976	966	999	972	20	296	100	610	1	1	19712800	196	-35.43	2.14	09	0.05	-28.00	464.00	2645	20230821	-62.50	978	20240719	1.43	1730	-42.66	20240103	978	1.43	20240719	2645	-62.50	20230821	978	1.43	20240719	0.11	N	084440	100	19 억	N	N	N	N
69	20240719	130634	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	991	3	2	0.30	5659917	5732	23.62	997	997	978	1284	692	988	987.42	-41	1020	1003	993	976	966	999	972	20	296	100	610	1	1	19712800	195	-35.39	2.14	09	0.03	-28.00	464.00	2645	20230821	-62.53	978	20240719	1.33	1730	-42.72	20240103	978	1.33	20240719	2645	-62.53	20230821	978	1.33	20240719	0.11	N	084440	100	19 억	N	N	N	N
70	20240719	120634	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	988	0	3	0.00	4525573	4584	18.89	997	997	978	1284	692	988	987.25	-1	1020	1003	993	976	966	999	972	20	296	100	610	1	1	19712800	195	-35.29	2.13	09	0.02	-28.00	464.00	2645	20230821	-62.65	978	20240719	1.02	1730	-42.89	20240103	978	1.02	20240719	2645	-62.65	20230821	978	1.02	20240719	0.11	N	084440	100	19 억	N	N	N	N
71	20240719	110639	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	983	-5	5	-0.51	3796442	3843	15.84	997	997	978	1284	692	988	987.88	-1	1020	1003	993	976	966	999	972	20	296	100	610	1	1	19712800	194	-35.11	2.12	09	0.02	-28.00	464.00	2645	20230821	-62.84	978	20240719	0.51	1730	-43.18	20240103	978	0.51	20240719	2645	-62.84	20230821	978	0.51	20240719	0.11	N	084440	100	19 억	N	N	N	N
72	20240719	100542	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	988	0	3	0.00	3558319	3601	14.84	997	997	978	1284	692	988	988.15	-1	1020	1003	993	976	966	999	972	20	296	100	610	1	1	19712800	195	-35.29	2.13	09	0.02	-28.00	464.00	2645	20230821	-62.65	978	20240719	1.02	1730	-42.89	20240103	978	1.02	20240719	2645	-62.65	20230821	978	1.02	20240719	0.11	N	084440	100	19 억	N	N	N	N
73	20240719	090647	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	978	-10	5	-1.01	3310538	3350	13.81	997	997	978	1284	692	988	988.22	0	1020	1003	993	976	966	999	972	20	296	100	610	1	1	19712800	193	-34.93	2.11	09	0.02	-28.00	464.00	2645	20230821	-63.02	978	20240719	0.00	1730	-43.47	20240103	978	0.00	20240719	2645	-63.02	20230821	978	0.00	20240719	0.11	N	084440	100	19 억	N	N	N	N
74	20240718	160626	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	988	-13	5	-1.30	23884468	24184	105.78	1010	1010	983	1301	701	1001	987.61	-681	1033	1017	1009	993	985	1013	989	20	300	100	620	1	1	19712800	195	-35.29	2.13	09	0.12	-28.00	464.00	2645	20230821	-62.65	983	20240718	0.51	1730	-42.89	20240103	983	0.51	20240718	2645	-62.65	20230821	983	0.51	20240718	0.15	N	084440	100	19 억	N	N	N	N
75	20240718	150634	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	990	-11	5	-1.10	22610595	22895	100.14	1010	1010	983	1301	701	1001	987.58	542	1033	1017	1009	993	985	1013	989	20	300	100	620	1	1	19712800	195	-35.36	2.13	09	0.12	-28.00	464.00	2645	20230821	-62.57	983	20240718	0.71	1730	-42.77	20240103	983	0.71	20240718	2645	-62.57	20230821	983	0.71	20240718	0.15	N	084440	100	19 억	N	N	N	N
76	20240718	140630	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	991	-10	5	-1.00	22338213	22620	98.94	1010	1010	983	1301	701	1001	987.54	541	1033	1017	1009	993	985	1013	989	20	300	100	620	1	1	19712800	195	-35.39	2.14	09	0.11	-28.00	464.00	2645	20230821	-62.53	983	20240718	0.81	1730	-42.72	20240103	983	0.81	20240718	2645	-62.53	20230821	983	0.81	20240718	0.15	N	084440	100	19 억	N	N	N	N
77	20240718	130631	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	988	-13	5	-1.30	21960973	22239	97.27	1010	1010	983	1301	701	1001	987.50	509	1033	1017	1009	993	985	1013	989	20	300	100	620	1	1	19712800	195	-35.29	2.13	09	0.11	-28.00	464.00	2645	20230821	-62.65	983	20240718	0.51	1730	-42.89	20240103	983	0.51	20240718	2645	-62.65	20230821	983	0.51	20240718	0.15	N	084440	100	19 억	N	N	N	N
78	20240718	120632	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	988	-13	5	-1.30	16677726	16890	73.87	1010	1010	983	1301	701	1001	987.43	867	1033	1017	1009	993	985	1013	989	20	300	100	620	1	1	19712800	195	-35.29	2.13	09	0.09	-28.00	464.00	2645	20230821	-62.65	983	20240718	0.51	1730	-42.89	20240103	983	0.51	20240718	2645	-62.65	20230821	983	0.51	20240718	0.15	N	084440	100	19 억	N	N	N	N
79	20240718	110634	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	984	-17	5	-1.70	16339103	16547	72.37	1010	1010	983	1301	701	1001	987.44	878	1033	1017	1009	993	985	1013	989	20	300	100	620	1	1	19712800	194	-35.14	2.12	09	0.08	-28.00	464.00	2645	20230821	-62.80	983	20240718	0.10	1730	-43.12	20240103	983	0.10	20240718	2645	-62.80	20230821	983	0.10	20240718	0.15	N	084440	100	19 억	N	N	N	N
80	20240718	100637	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	999	-2	5	-0.20	13753247	13925	60.91	1010	1010	983	1301	701	1001	987.67	797	1033	1017	1009	993	985	1013	989	20	300	100	620	1	1	19712800	197	-35.68	2.15	09	0.07	-28.00	464.00	2645	20230821	-62.23	983	20240718	1.63	1730	-42.25	20240103	983	1.63	20240718	2645	-62.23	20230821	983	1.63	20240718	0.15	N	084440	100	19 억	N	N	N	N
81	20240718	090636	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	986	-15	5	-1.50	4680939	4724	20.66	1010	1010	986	1301	701	1001	990.88	-108	1033	1017	1009	993	985	1013	989	20	300	100	620	1	1	19712800	194	-35.21	2.12	09	0.02	-28.00	464.00	2645	20230821	-62.72	986	20240718	0.00	1730	-43.01	20240103	986	0.00	20240718	2645	-62.72	20230821	986	0.00	20240718	0.15	N	084440	100	19 억	N	N	N	N
82	20240717	160702	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1001	-15	5	-1.48	23055162	22863	46.75	1025	1025	1001	1320	712	1016	1008.40	65	1059	1037	1022	1000	985	1030	993	20	304	100	620	1	1	19712800	197	-35.75	2.16	09	0.12	-28.00	464.00	2645	20230821	-62.16	986	20240627	1.52	1730	-42.14	20240103	986	1.52	20240627	2645	-62.16	20230821	986	1.52	20240627	0.15	N	084440	100	19 억	N	N	N	N
83	20240717	150706	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1001	-15	5	-1.48	22334784	22144	45.28	1025	1025	1001	1320	712	1016	1008.62	237	1059	1037	1022	1000	985	1030	993	20	304	100	620	1	1	19712800	197	-35.75	2.16	09	0.11	-28.00	464.00	2645	20230821	-62.16	986	20240627	1.52	1730	-42.14	20240103	986	1.52	20240627	2645	-62.16	20230821	986	1.52	20240627	0.15	N	084440	100	19 억	N	N	N	N
84	20240717	140703	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1002	-14	5	-1.38	18291315	18111	37.04	1025	1025	1001	1320	712	1016	1009.96	214	1059	1037	1022	1000	985	1030	993	20	304	100	620	1	1	19712800	198	-35.79	2.16	09	0.09	-28.00	464.00	2645	20230821	-62.12	986	20240627	1.62	1730	-42.08	20240103	986	1.62	20240627	2645	-62.12	20230821	986	1.62	20240627	0.15	N	084440	100	19 억	N	N	N	N
85	20240717	130702	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1013	-3	5	-0.30	12138945	11968	24.47	1025	1025	1005	1320	712	1016	1014.28	198	1059	1037	1022	1000	985	1030	993	20	304	100	620	1	1	19712800	200	-36.18	2.18	09	0.06	-28.00	464.00	2645	20230821	-61.70	986	20240627	2.74	1730	-41.45	20240103	986	2.74	20240627	2645	-61.70	20230821	986	2.74	20240627	0.15	N	084440	100	19 억	N	N	N	N
86	20240717	120703	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1015	-1	5	-0.10	10560414	10401	21.27	1025	1025	1008	1320	712	1016	1015.33	-157	1059	1037	1022	1000	985	1030	993	20	304	100	620	1	1	19712800	200	-36.25	2.19	09	0.05	-28.00	464.00	2645	20230821	-61.63	986	20240627	2.94	1730	-41.33	20240103	986	2.94	20240627	2645	-61.63	20230821	986	2.94	20240627	0.15	N	084440	100	19 억	N	N	N	N
87	20240717	110703	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1008	-8	5	-0.79	10052383	9898	20.24	1025	1025	1008	1320	712	1016	1015.60	-157	1059	1037	1022	1000	985	1030	993	20	304	100	620	1	1	19712800	199	-36.00	2.17	09	0.05	-28.00	464.00	2645	20230821	-61.89	986	20240627	2.23	1730	-41.73	20240103	986	2.23	20240627	2645	-61.89	20230821	986	2.23	20240627	0.15	N	084440	100	19 억	N	N	N	N
88	20240717	100702	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1015	-1	5	-0.10	8095930	7966	16.29	1025	1025	1008	1320	712	1016	1016.31	-157	1059	1037	1022	1000	985	1030	993	20	304	100	620	1	1	19712800	200	-36.25	2.19	09	0.04	-28.00	464.00	2645	20230821	-61.63	986	20240627	2.94	1730	-41.33	20240103	986	2.94	20240627	2645	-61.63	20230821	986	2.94	20240627	0.15	N	084440	100	19 억	N	N	N	N
89	20240717	090543	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1016	0	3	0.00	7770443	7645	15.63	1025	1025	1016	1320	712	1016	1016.41	-157	1059	1037	1022	1000	985	1030	993	20	304	100	620	1	1	19712800	200	-36.29	2.19	09	0.04	-28.00	464.00	2645	20230821	-61.59	986	20240627	3.04	1730	-41.27	20240103	986	3.04	20240627	2645	-61.59	20230821	986	3.04	20240627	0.15	N	084440	100	19 억	N	N	N	N
90	20240716	160704	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1016	-19	5	-1.84	49780746	48900	496.90	1044	1044	1007	1345	725	1035	1018.01	324	1046	1040	1031	1025	1016	1043	1028	20	310	100	640	1	1	19712800	200	-36.29	2.19	09	0.25	-28.00	464.00	2645	20230821	-61.59	986	20240627	3.04	1730	-41.27	20240103	986	3.04	20240627	2645	-61.59	20230821	986	3.04	20240627	0.15	N	084440	100	19 억	N	N	N	N
91	20240716	150710	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1017	-18	5	-1.74	48881645	48013	487.89	1044	1044	1007	1345	725	1035	1018.09	600	1046	1040	1031	1025	1016	1043	1028	20	310	100	640	1	1	19712800	200	-36.32	2.19	09	0.24	-28.00	464.00	2645	20230821	-61.55	986	20240627	3.14	1730	-41.21	20240103	986	3.14	20240627	2645	-61.55	20230821	986	3.14	20240627	0.15	N	084440	100	19 억	N	N	N	N
92	20240716	140708	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1016	-19	5	-1.84	47745829	46891	476.49	1044	1044	1007	1345	725	1035	1018.23	666	1046	1040	1031	1025	1016	1043	1028	20	310	100	640	1	1	19712800	200	-36.29	2.19	09	0.24	-28.00	464.00	2645	20230821	-61.59	986	20240627	3.04	1730	-41.27	20240103	986	3.04	20240627	2645	-61.59	20230821	986	3.04	20240627	0.15	N	084440	100	19 억	N	N	N	N
93	20240716	130709	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1009	-26	5	-2.51	35388152	34751	353.12	1044	1044	1007	1345	725	1035	1018.33	6638	1046	1040	1031	1025	1016	1043	1028	20	310	100	640	1	1	19712800	199	-36.04	2.17	09	0.18	-28.00	464.00	2645	20230821	-61.85	986	20240627	2.33	1730	-41.68	20240103	986	2.33	20240627	2645	-61.85	20230821	986	2.33	20240627	0.15	N	084440	100	19 억	N	N	N	N
94	20240716	120707	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1030	-5	5	-0.48	10328383	9984	101.45	1044	1044	1023	1345	725	1035	1034.49	-126	1046	1040	1031	1025	1016	1043	1028	20	310	100	640	1	1	19712800	203	-36.79	2.22	09	0.05	-28.00	464.00	2645	20230821	-61.06	986	20240627	4.46	1730	-40.46	20240103	986	4.46	20240627	2645	-61.06	20230821	986	4.46	20240627	0.15	N	084440	100	19 억	N	N	N	N
95	20240716	110707	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1030	-5	5	-0.48	10313963	9970	101.31	1044	1044	1023	1345	725	1035	1034.50	-126	1046	1040	1031	1025	1016	1043	1028	20	310	100	640	1	1	19712800	203	-36.79	2.22	09	0.05	-28.00	464.00	2645	20230821	-61.06	986	20240627	4.46	1730	-40.46	20240103	986	4.46	20240627	2645	-61.06	20230821	986	4.46	20240627	0.15	N	084440	100	19 억	N	N	N	N
96	20240716	100708	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1035	0	3	0.00	9749724	9422	95.74	1044	1044	1030	1345	725	1035	1034.78	-126	1046	1040	1031	1025	1016	1043	1028	20	310	100	640	1	1	19712800	204	-36.96	2.23	09	0.05	-28.00	464.00	2645	20230821	-60.87	986	20240627	4.97	1730	-40.17	20240103	986	4.97	20240627	2645	-60.87	20230821	986	4.97	20240627	0.15	N	084440	100	19 억	N	N	N	N
97	20240716	090706	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1035	0	3	0.00	9102849	8797	89.39	1044	1044	1030	1345	725	1035	1034.77	-126	1046	1040	1031	1025	1016	1043	1028	20	310	100	640	1	1	19712800	204	-36.96	2.23	09	0.04	-28.00	464.00	2645	20230821	-60.87	986	20240627	4.97	1730	-40.17	20240103	986	4.97	20240627	2645	-60.87	20230821	986	4.97	20240627	0.15	N	084440	100	19 억	N	N	N	N
98	20240715	160656	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1035	2	2	0.19	10152878	9841	51.60	1033	1037	1022	1342	724	1033	1031.69	118	1059	1045	1026	1012	993	1053	1020	20	309	100	640	1	1	19712800	204	-36.96	2.23	09	0.05	-28.00	464.00	2645	20230821	-60.87	986	20240627	4.97	1730	-40.17	20240103	986	4.97	20240627	2645	-60.87	20230821	986	4.97	20240627	0.15	N	084440	100	19 억	N	N	N	N
99	20240715	150701	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1036	3	2	0.29	9565352	9270	48.61	1033	1037	1022	1342	724	1033	1031.86	308	1059	1045	1026	1012	993	1053	1020	20	309	100	640	1	1	19712800	204	-37.00	2.23	09	0.05	-28.00	464.00	2645	20230821	-60.83	986	20240627	5.07	1730	-40.12	20240103	986	5.07	20240627	2645	-60.83	20230821	986	5.07	20240627	0.15	N	084440	100	19 억	N	N	N	N
100	20240715	140659	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1036	3	2	0.29	9508372	9215	48.32	1033	1037	1022	1342	724	1033	1031.84	308	1059	1045	1026	1012	993	1053	1020	20	309	100	640	1	1	19712800	204	-37.00	2.23	09	0.05	-28.00	464.00	2645	20230821	-60.83	986	20240627	5.07	1730	-40.12	20240103	986	5.07	20240627	2645	-60.83	20230821	986	5.07	20240627	0.15	N	084440	100	19 억	N	N	N	N
101	20240715	130700	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1030	-3	5	-0.29	7938520	7691	40.33	1033	1037	1028	1342	724	1033	1032.18	290	1059	1045	1026	1012	993	1053	1020	20	309	100	640	1	1	19712800	203	-36.79	2.22	09	0.04	-28.00	464.00	2645	20230821	-61.06	986	20240627	4.46	1730	-40.46	20240103	986	4.46	20240627	2645	-61.06	20230821	986	4.46	20240627	0.15	N	084440	100	19 억	N	N	N	N
102	20240715	120659	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1033	0	3	0.00	7811473	7568	39.69	1033	1037	1028	1342	724	1033	1032.17	290	1059	1045	1026	1012	993	1053	1020	20	309	100	640	1	1	19712800	204	-36.89	2.23	09	0.04	-28.00	464.00	2645	20230821	-60.95	986	20240627	4.77	1730	-40.29	20240103	986	4.77	20240627	2645	-60.95	20230821	986	4.77	20240627	0.15	N	084440	100	19 억	N	N	N	N
103	20240715	110659	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1033	0	3	0.00	7477583	7244	37.99	1033	1037	1029	1342	724	1033	1032.25	290	1059	1045	1026	1012	993	1053	1020	20	309	100	640	1	1	19712800	204	-36.89	2.23	09	0.04	-28.00	464.00	2645	20230821	-60.95	986	20240627	4.77	1730	-40.29	20240103	986	4.77	20240627	2645	-60.95	20230821	986	4.77	20240627	0.15	N	084440	100	19 억	N	N	N	N
104	20240715	100700	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1033	0	3	0.00	7039999	6819	35.76	1033	1037	1029	1342	724	1033	1032.41	0	1059	1045	1026	1012	993	1053	1020	20	309	100	640	1	1	19712800	204	-36.89	2.23	09	0.03	-28.00	464.00	2645	20230821	-60.95	986	20240627	4.77	1730	-40.29	20240103	986	4.77	20240627	2645	-60.95	20230821	986	4.77	20240627	0.15	N	084440	100	19 억	N	N	N	N
105	20240715	090700	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1037	4	2	0.39	1442072	1396	7.32	1033	1037	1033	1342	724	1033	1033.00	0	1059	1045	1026	1012	993	1053	1020	20	309	100	640	1	1	19712800	204	-37.04	2.23	09	0.01	-28.00	464.00	2645	20230821	-60.79	986	20240627	5.17	1730	-40.06	20240103	986	5.17	20240627	2645	-60.79	20230821	986	5.17	20240627	0.15	N	084440	100	19 억	N	N	N	N
106	20240712	160654	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1033	16	2	1.57	19507195	19070	54.83	1017	1040	1007	1322	712	1017	1022.93	15	1049	1033	1024	1008	999	1028	1003	20	305	100	630	1	1	19712800	204	-36.89	2.23	09	0.10	-28.00	464.00	2645	20230821	-60.95	986	20240627	4.77	1730	-40.29	20240103	986	4.77	20240627	2645	-60.95	20230821	986	4.77	20240627	0.15	N	084440	100	19 억	N	N	N	N
107	20240712	150659	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1032	15	2	1.47	19295440	18865	54.24	1017	1040	1007	1322	712	1017	1022.82	-30	1049	1033	1024	1008	999	1028	1003	20	305	100	630	1	1	19712800	203	-36.86	2.22	09	0.10	-28.00	464.00	2645	20230821	-60.98	986	20240627	4.67	1730	-40.35	20240103	986	4.67	20240627	2645	-60.98	20230821	986	4.67	20240627	0.15	N	084440	100	19 억	N	N	N	N
108	20240712	140702	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1032	15	2	1.47	11752025	11510	33.09	1017	1040	1007	1322	712	1017	1021.03	46	1049	1033	1024	1008	999	1028	1003	20	305	100	630	1	1	19712800	203	-36.86	2.22	09	0.06	-28.00	464.00	2645	20230821	-60.98	986	20240627	4.67	1730	-40.35	20240103	986	4.67	20240627	2645	-60.98	20230821	986	4.67	20240627	0.15	N	084440	100	19 억	N	N	N	N
109	20240712	130656	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1033	16	2	1.57	11643563	11405	32.79	1017	1040	1007	1322	712	1017	1020.92	46	1049	1033	1024	1008	999	1028	1003	20	305	100	630	1	1	19712800	204	-36.89	2.23	09	0.06	-28.00	464.00	2645	20230821	-60.95	986	20240627	4.77	1730	-40.29	20240103	986	4.77	20240627	2645	-60.95	20230821	986	4.77	20240627	0.15	N	084440	100	19 억	N	N	N	N
110	20240712	120658	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1034	17	2	1.67	11636326	11398	32.77	1017	1040	1007	1322	712	1017	1020.91	46	1049	1033	1024	1008	999	1028	1003	20	305	100	630	1	1	19712800	204	-36.93	2.23	09	0.06	-28.00	464.00	2645	20230821	-60.91	986	20240627	4.87	1730	-40.23	20240103	986	4.87	20240627	2645	-60.91	20230821	986	4.87	20240627	0.15	N	084440	100	19 억	N	N	N	N
111	20240712	110655	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1034	17	2	1.67	11619802	11382	32.72	1017	1040	1007	1322	712	1017	1020.89	46	1049	1033	1024	1008	999	1028	1003	20	305	100	630	1	1	19712800	204	-36.93	2.23	09	0.06	-28.00	464.00	2645	20230821	-60.91	986	20240627	4.87	1730	-40.23	20240103	986	4.87	20240627	2645	-60.91	20230821	986	4.87	20240627	0.15	N	084440	100	19 억	N	N	N	N
112	20240712	100658	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1039	22	2	2.16	10433378	10241	29.44	1017	1039	1007	1322	712	1017	1018.79	162	1049	1033	1024	1008	999	1028	1003	20	305	100	630	1	1	19712800	205	-37.11	2.24	09	0.05	-28.00	464.00	2645	20230821	-60.72	986	20240627	5.38	1730	-39.94	20240103	986	5.38	20240627	2645	-60.72	20230821	986	5.38	20240627	0.15	N	084440	100	19 억	N	N	N	N
113	20240712	090654	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1017	0	3	0.00	890085	875	2.52	1017	1029	1017	1322	712	1017	1017.24	20	1049	1033	1024	1008	999	1028	1003	20	305	100	630	1	1	19712800	200	-36.32	2.19	09	0.00	-28.00	464.00	2645	20230821	-61.55	986	20240627	3.14	1730	-41.21	20240103	986	3.14	20240627	2645	-61.55	20230821	986	3.14	20240627	0.15	N	084440	100	19 억	N	N	N	N
114	20240711	160652	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1017	-18	5	-1.74	35826879	34781	265.63	1035	1040	1015	1345	725	1035	1030.07	-1178	1047	1040	1036	1029	1025	1039	1028	20	310	100	640	1	1	19712800	200	-36.32	2.19	09	0.18	-28.00	464.00	2645	20230821	-61.55	986	20240627	3.14	1730	-41.21	20240103	986	3.14	20240627	2645	-61.55	20230821	986	3.14	20240627	0.17	N	084440	100	19 억	N	N	N	N
115	20240711	150657	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1021	-14	5	-1.35	32723136	31735	242.36	1035	1040	1015	1345	725	1035	1031.14	-1212	1047	1040	1036	1029	1025	1039	1028	20	310	100	640	1	1	19712800	201	-36.46	2.20	09	0.16	-28.00	464.00	2645	20230821	-61.40	986	20240627	3.55	1730	-40.98	20240103	986	3.55	20240627	2645	-61.40	20230821	986	3.55	20240627	0.17	N	084440	100	19 억	N	N	N	N
116	20240711	140657	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1033	-2	5	-0.19	31345009	30385	232.05	1035	1040	1015	1345	725	1035	1031.59	-929	1047	1040	1036	1029	1025	1039	1028	20	310	100	640	1	1	19712800	204	-36.89	2.23	09	0.15	-28.00	464.00	2645	20230821	-60.95	986	20240627	4.77	1730	-40.29	20240103	986	4.77	20240627	2645	-60.95	20230821	986	4.77	20240627	0.17	N	084440	100	19 억	N	N	N	N
117	20240711	130654	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1037	2	2	0.19	30536202	29594	226.01	1035	1040	1015	1345	725	1035	1031.84	-1115	1047	1040	1036	1029	1025	1039	1028	20	310	100	640	1	1	19712800	204	-37.04	2.23	09	0.15	-28.00	464.00	2645	20230821	-60.79	986	20240627	5.17	1730	-40.06	20240103	986	5.17	20240627	2645	-60.79	20230821	986	5.17	20240627	0.17	N	084440	100	19 억	N	N	N	N
118	20240711	120654	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1039	4	2	0.39	30524815	29583	225.93	1035	1040	1015	1345	725	1035	1031.84	-1104	1047	1040	1036	1029	1025	1039	1028	20	310	100	640	1	1	19712800	205	-37.11	2.24	09	0.15	-28.00	464.00	2645	20230821	-60.72	986	20240627	5.38	1730	-39.94	20240103	986	5.38	20240627	2645	-60.72	20230821	986	5.38	20240627	0.17	N	084440	100	19 억	N	N	N	N
119	20240711	110652	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1039	4	2	0.39	30200647	29271	223.55	1035	1040	1015	1345	725	1035	1031.76	-799	1047	1040	1036	1029	1025	1039	1028	20	310	100	640	1	1	19712800	205	-37.11	2.24	09	0.15	-28.00	464.00	2645	20230821	-60.72	986	20240627	5.38	1730	-39.94	20240103	986	5.38	20240627	2645	-60.72	20230821	986	5.38	20240627	0.17	N	084440	100	19 억	N	N	N	N
120	20240711	100654	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1020	-15	5	-1.45	27114717	26265	200.59	1035	1040	1015	1345	725	1035	1032.35	-399	1047	1040	1036	1029	1025	1039	1028	20	310	100	640	1	1	19712800	201	-36.43	2.20	09	0.13	-28.00	464.00	2645	20230821	-61.44	986	20240627	3.45	1730	-41.04	20240103	986	3.45	20240627	2645	-61.44	20230821	986	3.45	20240627	0.17	N	084440	100	19 억	N	N	N	N
121	20240711	090651	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1035	0	3	0.00	4689585	4531	34.60	1035	1035	1035	1345	725	1035	1035.00	-589	1047	1040	1036	1029	1025	1039	1028	20	310	100	640	1	1	19712800	204	-36.96	2.23	09	0.02	-28.00	464.00	2645	20230821	-60.87	986	20240627	4.97	1730	-40.17	20240103	986	4.97	20240627	2645	-60.87	20230821	986	4.97	20240627	0.17	N	084440	100	19 억	N	N	N	N
122	20240710	160651	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1035	3	2	0.29	13576027	13094	76.77	1043	1043	1032	1341	723	1032	1036.81	-53	1046	1038	1024	1016	1002	1043	1021	20	309	100	630	1	1	19712800	204	-36.96	2.23	09	0.07	-28.00	464.00	2645	20230821	-60.87	986	20240627	4.97	1730	-40.17	20240103	986	4.97	20240627	2645	-60.87	20230821	986	4.97	20240627	0.17	N	084440	100	19 억	N	N	N	N
123	20240710	150653	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1035	3	2	0.29	12965220	12503	73.30	1043	1043	1032	1341	723	1032	1036.97	316	1046	1038	1024	1016	1002	1043	1021	20	309	100	630	1	1	19712800	204	-36.96	2.23	09	0.06	-28.00	464.00	2645	20230821	-60.87	986	20240627	4.97	1730	-40.17	20240103	986	4.97	20240627	2645	-60.87	20230821	986	4.97	20240627	0.17	N	084440	100	19 억	N	N	N	N
124	20240710	140651	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1036	4	2	0.39	11826155	11400	66.83	1043	1043	1033	1341	723	1032	1037.38	316	1046	1038	1024	1016	1002	1043	1021	20	309	100	630	1	1	19712800	204	-37.00	2.23	09	0.06	-28.00	464.00	2645	20230821	-60.83	986	20240627	5.07	1730	-40.12	20240103	986	5.07	20240627	2645	-60.83	20230821	986	5.07	20240627	0.17	N	084440	100	19 억	N	N	N	N
125	20240710	130651	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1037	5	2	0.48	11608556	11190	65.60	1043	1043	1033	1341	723	1032	1037.40	316	1046	1038	1024	1016	1002	1043	1021	20	309	100	630	1	1	19712800	204	-37.04	2.23	09	0.06	-28.00	464.00	2645	20230821	-60.79	986	20240627	5.17	1730	-40.06	20240103	986	5.17	20240627	2645	-60.79	20230821	986	5.17	20240627	0.17	N	084440	100	19 억	N	N	N	N
126	20240710	120651	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1036	4	2	0.39	10685936	10300	60.39	1043	1043	1033	1341	723	1032	1037.47	316	1046	1038	1024	1016	1002	1043	1021	20	309	100	630	1	1	19712800	204	-37.00	2.23	09	0.05	-28.00	464.00	2645	20230821	-60.83	986	20240627	5.07	1730	-40.12	20240103	986	5.07	20240627	2645	-60.83	20230821	986	5.07	20240627	0.17	N	084440	100	19 억	N	N	N	N
127	20240710	110652	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1036	4	2	0.39	9949507	9589	56.22	1043	1043	1033	1341	723	1032	1037.60	316	1046	1038	1024	1016	1002	1043	1021	20	309	100	630	1	1	19712800	204	-37.00	2.23	09	0.05	-28.00	464.00	2645	20230821	-60.83	986	20240627	5.07	1730	-40.12	20240103	986	5.07	20240627	2645	-60.83	20230821	986	5.07	20240627	0.17	N	084440	100	19 억	N	N	N	N
128	20240710	100647	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1037	5	2	0.48	9219424	8883	52.08	1043	1043	1033	1341	723	1032	1037.87	316	1046	1038	1024	1016	1002	1043	1021	20	309	100	630	1	1	19712800	204	-37.04	2.23	09	0.05	-28.00	464.00	2645	20230821	-60.79	986	20240627	5.17	1730	-40.06	20240103	986	5.17	20240627	2645	-60.79	20230821	986	5.17	20240627	0.17	N	084440	100	19 억	N	N	N	N
129	20240710	090652	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1038	6	2	0.58	864766	834	4.89	1043	1043	1033	1341	723	1032	1036.89	316	1046	1038	1024	1016	1002	1043	1021	20	309	100	630	1	1	19712800	205	-37.07	2.24	09	0.00	-28.00	464.00	2645	20230821	-60.76	986	20240627	5.27	1730	-40.00	20240103	986	5.27	20240627	2645	-60.76	20230821	986	5.27	20240627	0.17	N	084440	100	19 억	N	N	N	N
130	20240709	160649	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1032	22	2	2.18	17340129	17057	76.22	1010	1032	1010	1313	707	1010	1016.63	-408	1022	1016	1005	999	988	1019	1002	20	303	100	620	1	1	19712800	203	-36.86	2.22	09	0.09	-28.00	464.00	2645	20230821	-60.98	986	20240627	4.67	1730	-40.35	20240103	986	4.67	20240627	2645	-60.98	20230821	986	4.67	20240627	0.18	N	084440	100	19 억	N	N	N	N
131	20240709	150650	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1028	18	2	1.78	17137971	16861	75.34	1010	1028	1010	1313	707	1010	1016.46	-486	1022	1016	1005	999	988	1019	1002	20	303	100	620	1	1	19712800	203	-36.71	2.22	09	0.09	-28.00	464.00	2645	20230821	-61.13	986	20240627	4.26	1730	-40.58	20240103	986	4.26	20240627	2645	-61.13	20230821	986	4.26	20240627	0.18	N	084440	100	19 억	N	N	N	N
132	20240709	140651	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1022	12	2	1.19	14079899	13881	62.02	1010	1022	1010	1313	707	1010	1014.36	-530	1022	1016	1005	999	988	1019	1002	20	303	100	620	1	1	19712800	201	-36.50	2.20	09	0.07	-28.00	464.00	2645	20230821	-61.36	986	20240627	3.65	1730	-40.92	20240103	986	3.65	20240627	2645	-61.36	20230821	986	3.65	20240627	0.18	N	084440	100	19 억	N	N	N	N
133	20240709	130653	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1013	3	2	0.30	9234942	9129	40.79	1010	1015	1010	1313	707	1010	1011.62	-314	1022	1016	1005	999	988	1019	1002	20	303	100	620	1	1	19712800	200	-36.18	2.18	09	0.05	-28.00	464.00	2645	20230821	-61.70	986	20240627	2.74	1730	-41.45	20240103	986	2.74	20240627	2645	-61.70	20230821	986	2.74	20240627	0.18	N	084440	100	19 억	N	N	N	N
134	20240709	120654	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1013	3	2	0.30	9132629	9028	40.34	1010	1015	1010	1313	707	1010	1011.61	-314	1022	1016	1005	999	988	1019	1002	20	303	100	620	1	1	19712800	200	-36.18	2.18	09	0.05	-28.00	464.00	2645	20230821	-61.70	986	20240627	2.74	1730	-41.45	20240103	986	2.74	20240627	2645	-61.70	20230821	986	2.74	20240627	0.18	N	084440	100	19 억	N	N	N	N
135	20240709	110654	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1011	1	2	0.10	9131616	9027	40.34	1010	1015	1010	1313	707	1010	1011.61	-314	1022	1016	1005	999	988	1019	1002	20	303	100	620	1	1	19712800	199	-36.11	2.18	09	0.05	-28.00	464.00	2645	20230821	-61.78	986	20240627	2.54	1730	-41.56	20240103	986	2.54	20240627	2645	-61.78	20230821	986	2.54	20240627	0.18	N	084440	100	19 억	N	N	N	N
136	20240709	100651	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1011	1	2	0.10	7672743	7584	33.89	1010	1015	1010	1313	707	1010	1011.72	-314	1022	1016	1005	999	988	1019	1002	20	303	100	620	1	1	19712800	199	-36.11	2.18	09	0.04	-28.00	464.00	2645	20230821	-61.78	986	20240627	2.54	1730	-41.56	20240103	986	2.54	20240627	2645	-61.78	20230821	986	2.54	20240627	0.18	N	084440	100	19 억	N	N	N	N
137	20240709	090650	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1015	5	2	0.50	3945120	3906	17.45	1010	1015	1010	1313	707	1010	1010.02	-559	1022	1016	1005	999	988	1019	1002	20	303	100	620	1	1	19712800	200	-36.25	2.19	09	0.02	-28.00	464.00	2645	20230821	-61.63	986	20240627	2.94	1730	-41.33	20240103	986	2.94	20240627	2645	-61.63	20230821	986	2.94	20240627	0.18	N	084440	100	19 억	N	N	N	N
138	20240708	160646	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1010	13	2	1.30	22438691	22380	100.71	997	1011	994	1296	698	997	1002.62	1338	1008	1002	994	988	980	998	984	20	299	100	610	1	1	19712800	199	-36.07	2.18	09	0.11	-28.00	464.00	2645	20230821	-61.81	986	20240627	2.43	1730	-41.62	20240103	986	2.43	20240627	2645	-61.81	20230821	986	2.43	20240627	0.23	N	084440	100	19 억	N	N	N	N
139	20240708	150647	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1005	8	2	0.80	22095211	22039	99.17	997	1011	994	1296	698	997	1002.55	1154	1008	1002	994	988	980	998	984	20	299	100	610	1	1	19712800	198	-35.89	2.17	09	0.11	-28.00	464.00	2645	20230821	-62.00	986	20240627	1.93	1730	-41.91	20240103	986	1.93	20240627	2645	-62.00	20230821	986	1.93	20240627	0.23	N	084440	100	19 억	N	N	N	N
140	20240708	140649	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1010	13	2	1.30	21304519	21254	95.64	997	1011	994	1296	698	997	1002.38	1133	1008	1002	994	988	980	998	984	20	299	100	610	1	1	19712800	199	-36.07	2.18	09	0.11	-28.00	464.00	2645	20230821	-61.81	986	20240627	2.43	1730	-41.62	20240103	986	2.43	20240627	2645	-61.81	20230821	986	2.43	20240627	0.23	N	084440	100	19 억	N	N	N	N
141	20240708	130645	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1007	10	2	1.00	16687472	16681	75.06	997	1007	994	1296	698	997	1000.39	911	1008	1002	994	988	980	998	984	20	299	100	610	1	1	19712800	199	-35.96	2.17	09	0.08	-28.00	464.00	2645	20230821	-61.93	986	20240627	2.13	1730	-41.79	20240103	986	2.13	20240627	2645	-61.93	20230821	986	2.13	20240627	0.23	N	084440	100	19 억	N	N	N	N
142	20240708	120647	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1002	5	2	0.50	9382811	9405	42.32	997	1006	994	1296	698	997	997.64	324	1008	1002	994	988	980	998	984	20	299	100	610	1	1	19712800	198	-35.79	2.16	09	0.05	-28.00	464.00	2645	20230821	-62.12	986	20240627	1.62	1730	-42.08	20240103	986	1.62	20240627	2645	-62.12	20230821	986	1.62	20240627	0.23	N	084440	100	19 억	N	N	N	N
143	20240708	110645	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1002	5	2	0.50	8951951	8975	40.39	997	1006	994	1296	698	997	997.43	324	1008	1002	994	988	980	998	984	20	299	100	610	1	1	19712800	198	-35.79	2.16	09	0.05	-28.00	464.00	2645	20230821	-62.12	986	20240627	1.62	1730	-42.08	20240103	986	1.62	20240627	2645	-62.12	20230821	986	1.62	20240627	0.23	N	084440	100	19 억	N	N	N	N
144	20240708	100645	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1003	6	2	0.60	7232953	7252	32.63	997	1006	994	1296	698	997	997.37	324	1008	1002	994	988	980	998	984	20	299	100	610	1	1	19712800	198	-35.82	2.16	09	0.04	-28.00	464.00	2645	20230821	-62.08	986	20240627	1.72	1730	-42.02	20240103	986	1.72	20240627	2645	-62.08	20230821	986	1.72	20240627	0.23	N	084440	100	19 억	N	N	N	N
145	20240708	090645	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1006	9	2	0.90	7217890	7237	32.57	997	1006	994	1296	698	997	997.36	324	1008	1002	994	988	980	998	984	20	299	100	610	1	1	19712800	198	-35.93	2.17	09	0.04	-28.00	464.00	2645	20230821	-61.97	986	20240627	2.03	1730	-41.85	20240103	986	2.03	20240627	2645	-61.97	20230821	986	2.03	20240627	0.23	N	084440	100	19 억	N	N	N	N
146	20240705	160642	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	997	-3	5	-0.30	22099592	22223	78.69	1000	1000	986	1300	700	1000	994.45	280	1020	1010	1005	995	990	1007	992	20	300	100	620	1	1	19712800	197	-35.61	2.15	09	0.11	-28.00	464.00	2645	20230821	-62.31	986	20240705	1.12	1730	-42.37	20240103	986	1.12	20240705	2645	-62.31	20230821	986	1.12	20240705	0.23	N	084440	100	19 억	N	N	N	N
147	20240705	150645	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	994	-6	5	-0.60	19993782	20108	71.20	1000	1000	986	1300	700	1000	994.32	237	1020	1010	1005	995	990	1007	992	20	300	100	620	1	1	19712800	196	-35.50	2.14	09	0.10	-28.00	464.00	2645	20230821	-62.42	986	20240705	0.81	1730	-42.54	20240103	986	0.81	20240705	2645	-62.42	20230821	986	0.81	20240705	0.23	N	084440	100	19 억	N	N	N	N
148	20240705	140645	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	997	-3	5	-0.30	14674465	14738	52.19	1000	1000	990	1300	700	1000	995.69	51	1020	1010	1005	995	990	1007	992	20	300	100	620	1	1	19712800	197	-35.61	2.15	09	0.07	-28.00	464.00	2645	20230821	-62.31	986	20240627	1.12	1730	-42.37	20240103	986	1.12	20240627	2645	-62.31	20230821	986	1.12	20240627	0.23	N	084440	100	19 억	N	N	N	N
149	20240705	130645	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	992	-8	5	-0.80	11743173	11779	41.71	1000	1000	990	1300	700	1000	996.96	51	1020	1010	1005	995	990	1007	992	20	300	100	620	1	1	19712800	196	-35.43	2.14	09	0.06	-28.00	464.00	2645	20230821	-62.50	986	20240627	0.61	1730	-42.66	20240103	986	0.61	20240627	2645	-62.50	20230821	986	0.61	20240627	0.23	N	084440	100	19 억	N	N	N	N
150	20240705	120645	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	997	-3	5	-0.30	7084538	7108	25.17	1000	1000	990	1300	700	1000	996.70	-58	1020	1010	1005	995	990	1007	992	20	300	100	620	1	1	19712800	197	-35.61	2.15	09	0.04	-28.00	464.00	2645	20230821	-62.31	986	20240627	1.12	1730	-42.37	20240103	986	1.12	20240627	2645	-62.31	20230821	986	1.12	20240627	0.23	N	084440	100	19 억	N	N	N	N
151	20240705	110642	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	998	-2	5	-0.20	7028706	7052	24.97	1000	1000	990	1300	700	1000	996.70	-52	1020	1010	1005	995	990	1007	992	20	300	100	620	1	1	19712800	197	-35.64	2.15	09	0.04	-28.00	464.00	2645	20230821	-62.27	986	20240627	1.22	1730	-42.31	20240103	986	1.22	20240627	2645	-62.27	20230821	986	1.22	20240627	0.23	N	084440	100	19 억	N	N	N	N
152	20240705	100643	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	999	-1	5	-0.10	5842929	5862	20.76	1000	1000	990	1300	700	1000	996.75	-6	1020	1010	1005	995	990	1007	992	20	300	100	620	1	1	19712800	197	-35.68	2.15	09	0.03	-28.00	464.00	2645	20230821	-62.23	986	20240627	1.32	1730	-42.25	20240103	986	1.32	20240627	2645	-62.23	20230821	986	1.32	20240627	0.23	N	084440	100	19 억	N	N	N	N
153	20240705	090643	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	991	-9	5	-0.90	2700005	2702	9.57	1000	1000	991	1300	700	1000	999.26	-73	1020	1010	1005	995	990	1007	992	20	300	100	620	1	1	19712800	195	-35.39	2.14	09	0.01	-28.00	464.00	2645	20230821	-62.53	986	20240627	0.51	1730	-42.72	20240103	986	0.51	20240627	2645	-62.53	20230821	986	0.51	20240627	0.23	N	084440	100	19 억	N	N	N	N
154	20240704	160640	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1000	-22	5	-2.15	28339157	28241	222.88	1004	1015	1000	1328	716	1022	1003.48	-67	1046	1033	1013	1000	980	1040	1007	20	306	100	630	1	1	19712800	197	-35.71	2.16	09	0.14	-28.00	464.00	2645	20230821	-62.19	986	20240627	1.42	1730	-42.20	20240103	986	1.42	20240627	2645	-62.19	20230821	986	1.42	20240627	0.23	N	084440	100	19 억	N	N	N	N
155	20240704	150643	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1007	-15	5	-1.47	26182884	26085	205.86	1004	1015	1002	1328	716	1022	1003.75	1653	1046	1033	1013	1000	980	1040	1007	20	306	100	630	1	1	19712800	199	-35.96	2.17	09	0.13	-28.00	464.00	2645	20230821	-61.93	986	20240627	2.13	1730	-41.79	20240103	986	2.13	20240627	2645	-61.93	20230821	986	2.13	20240627	0.23	N	084440	100	19 억	N	N	N	N
156	20240704	140643	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1002	-20	5	-1.96	26181877	26084	205.86	1004	1015	1002	1328	716	1022	1003.75	1653	1046	1033	1013	1000	980	1040	1007	20	306	100	630	1	1	19712800	198	-35.79	2.16	09	0.13	-28.00	464.00	2645	20230821	-62.12	986	20240627	1.62	1730	-42.08	20240103	986	1.62	20240627	2645	-62.12	20230821	986	1.62	20240627	0.23	N	084440	100	19 억	N	N	N	N
157	20240704	130643	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1002	-20	5	-1.96	25416951	25321	199.83	1004	1015	1002	1328	716	1022	1003.79	1580	1046	1033	1013	1000	980	1040	1007	20	306	100	630	1	1	19712800	198	-35.79	2.16	09	0.13	-28.00	464.00	2645	20230821	-62.12	986	20240627	1.62	1730	-42.08	20240103	986	1.62	20240627	2645	-62.12	20230821	986	1.62	20240627	0.23	N	084440	100	19 억	N	N	N	N
158	20240704	120642	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1004	-18	5	-1.76	11303862	11263	88.89	1004	1015	1003	1328	716	1022	1003.63	1625	1046	1033	1013	1000	980	1040	1007	20	306	100	630	1	1	19712800	198	-35.86	2.16	09	0.06	-28.00	464.00	2645	20230821	-62.04	986	20240627	1.83	1730	-41.97	20240103	986	1.83	20240627	2645	-62.04	20230821	986	1.83	20240627	0.23	N	084440	100	19 억	N	N	N	N
159	20240704	110641	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1008	-14	5	-1.37	11296815	11256	88.83	1004	1015	1003	1328	716	1022	1003.63	1625	1046	1033	1013	1000	980	1040	1007	20	306	100	630	1	1	19712800	199	-36.00	2.17	09	0.06	-28.00	464.00	2645	20230821	-61.89	986	20240627	2.23	1730	-41.73	20240103	986	2.23	20240627	2645	-61.89	20230821	986	2.23	20240627	0.23	N	084440	100	19 억	N	N	N	N
160	20240704	100642	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1011	-11	5	-1.08	5181718	5160	40.72	1004	1015	1003	1328	716	1022	1004.21	1637	1046	1033	1013	1000	980	1040	1007	20	306	100	630	1	1	19712800	199	-36.11	2.18	09	0.03	-28.00	464.00	2645	20230821	-61.78	986	20240627	2.54	1730	-41.56	20240103	986	2.54	20240627	2645	-61.78	20230821	986	2.54	20240627	0.23	N	084440	100	19 억	N	N	N	N
161	20240704	090642	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1015	-7	5	-0.68	3638507	3624	28.60	1004	1015	1004	1328	716	1022	1004.00	1622	1046	1033	1013	1000	980	1040	1007	20	306	100	630	1	1	19712800	200	-36.25	2.19	09	0.02	-28.00	464.00	2645	20230821	-61.63	986	20240627	2.94	1730	-41.33	20240103	986	2.94	20240627	2645	-61.63	20230821	986	2.94	20240627	0.23	N	084440	100	19 억	N	N	N	N
162	20240703	160639	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1022	6	2	0.59	12837641	12671	89.01	1011	1026	993	1320	712	1016	1013.15	-443	1048	1032	1021	1005	994	1029	1002	20	304	100	620	1	1	19712800	201	-36.50	2.20	09	0.06	-28.00	464.00	2645	20230821	-61.36	986	20240627	3.65	1730	-40.92	20240103	986	3.65	20240627	2645	-61.36	20230821	986	3.65	20240627	0.23	N	084440	100	19 억	N	N	N	N
163	20240703	150641	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1022	6	2	0.59	11630564	11487	80.70	1011	1026	993	1320	712	1016	1012.50	-55	1048	1032	1021	1005	994	1029	1002	20	304	100	620	1	1	19712800	201	-36.50	2.20	09	0.06	-28.00	464.00	2645	20230821	-61.36	986	20240627	3.65	1730	-40.92	20240103	986	3.65	20240627	2645	-61.36	20230821	986	3.65	20240627	0.23	N	084440	100	19 억	N	N	N	N
164	20240703	140641	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1024	8	2	0.79	8942319	8863	62.26	1011	1026	993	1320	712	1016	1008.95	-63	1048	1032	1021	1005	994	1029	1002	20	304	100	620	1	1	19712800	202	-36.57	2.21	09	0.04	-28.00	464.00	2645	20230821	-61.29	986	20240627	3.85	1730	-40.81	20240103	986	3.85	20240627	2645	-61.29	20230821	986	3.85	20240627	0.23	N	084440	100	19 억	N	N	N	N
165	20240703	130640	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1019	3	2	0.30	8653816	8581	60.28	1011	1026	993	1320	712	1016	1008.49	-63	1048	1032	1021	1005	994	1029	1002	20	304	100	620	1	1	19712800	201	-36.39	2.20	09	0.04	-28.00	464.00	2645	20230821	-61.47	986	20240627	3.35	1730	-41.10	20240103	986	3.35	20240627	2645	-61.47	20230821	986	3.35	20240627	0.23	N	084440	100	19 억	N	N	N	N
166	20240703	120639	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1019	3	2	0.30	8590639	8519	59.85	1011	1026	993	1320	712	1016	1008.41	-63	1048	1032	1021	1005	994	1029	1002	20	304	100	620	1	1	19712800	201	-36.39	2.20	09	0.04	-28.00	464.00	2645	20230821	-61.47	986	20240627	3.35	1730	-41.10	20240103	986	3.35	20240627	2645	-61.47	20230821	986	3.35	20240627	0.23	N	084440	100	19 억	N	N	N	N
167	20240703	110641	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1025	9	2	0.89	7745787	7690	54.02	1011	1026	993	1320	712	1016	1007.25	-3	1048	1032	1021	1005	994	1029	1002	20	304	100	620	1	1	19712800	202	-36.61	2.21	09	0.04	-28.00	464.00	2645	20230821	-61.25	986	20240627	3.96	1730	-40.75	20240103	986	3.96	20240627	2645	-61.25	20230821	986	3.96	20240627	0.23	N	084440	100	19 억	N	N	N	N
168	20240703	100642	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1026	10	2	0.98	7597091	7545	53.00	1011	1026	993	1320	712	1016	1006.90	-3	1048	1032	1021	1005	994	1029	1002	20	304	100	620	1	1	19712800	202	-36.64	2.21	09	0.04	-28.00	464.00	2645	20230821	-61.21	986	20240627	4.06	1730	-40.69	20240103	986	4.06	20240627	2645	-61.21	20230821	986	4.06	20240627	0.23	N	084440	100	19 억	N	N	N	N
169	20240703	090639	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1011	-5	5	-0.49	249717	247	1.74	1011	1011	1011	1320	712	1016	1011.00	0	1048	1032	1021	1005	994	1029	1002	20	304	100	620	1	1	19712800	199	-36.11	2.18	09	0.00	-28.00	464.00	2645	20230821	-61.78	986	20240627	2.54	1730	-41.56	20240103	986	2.54	20240627	2645	-61.78	20230821	986	2.54	20240627	0.23	N	084440	100	19 억	N	N	N	N
170	20240702	160638	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1016	5	2	0.49	14447765	14235	81.46	1016	1037	1010	1314	708	1011	1014.95	-437	1062	1036	1013	987	964	1049	1000	20	303	100	620	1	1	19712800	200	-36.29	2.19	09	0.07	-28.00	464.00	2645	20230821	-61.59	986	20240627	3.04	1730	-41.27	20240103	986	3.04	20240627	2645	-61.59	20230821	986	3.04	20240627	0.23	N	084440	100	19 억	N	N	N	N
171	20240702	150639	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1015	4	2	0.40	13228733	13034	74.59	1016	1037	1011	1314	708	1011	1014.94	-369	1062	1036	1013	987	964	1049	1000	20	303	100	620	1	1	19712800	200	-36.25	2.19	09	0.07	-28.00	464.00	2645	20230821	-61.63	986	20240627	2.94	1730	-41.33	20240103	986	2.94	20240627	2645	-61.63	20230821	986	2.94	20240627	0.23	N	084440	100	19 억	N	N	N	N
172	20240702	140639	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1018	7	2	0.69	12194910	12016	68.77	1016	1037	1011	1314	708	1011	1014.89	-366	1062	1036	1013	987	964	1049	1000	20	303	100	620	1	1	19712800	201	-36.36	2.19	09	0.06	-28.00	464.00	2645	20230821	-61.51	986	20240627	3.25	1730	-41.16	20240103	986	3.25	20240627	2645	-61.51	20230821	986	3.25	20240627	0.23	N	084440	100	19 억	N	N	N	N
173	20240702	130639	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1018	7	2	0.69	12194910	12016	68.77	1016	1037	1011	1314	708	1011	1014.89	-366	1062	1036	1013	987	964	1049	1000	20	303	100	620	1	1	19712800	201	-36.36	2.19	09	0.06	-28.00	464.00	2645	20230821	-61.51	986	20240627	3.25	1730	-41.16	20240103	986	3.25	20240627	2645	-61.51	20230821	986	3.25	20240627	0.23	N	084440	100	19 억	N	N	N	N
174	20240702	120639	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1020	9	2	0.89	12000304	11825	67.67	1016	1037	1011	1314	708	1011	1014.82	-198	1062	1036	1013	987	964	1049	1000	20	303	100	620	1	1	19712800	201	-36.43	2.20	09	0.06	-28.00	464.00	2645	20230821	-61.44	986	20240627	3.45	1730	-41.04	20240103	986	3.45	20240627	2645	-61.44	20230821	986	3.45	20240627	0.23	N	084440	100	19 억	N	N	N	N
175	20240702	110638	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1020	9	2	0.89	12000304	11825	67.67	1016	1037	1011	1314	708	1011	1014.82	-198	1062	1036	1013	987	964	1049	1000	20	303	100	620	1	1	19712800	201	-36.43	2.20	09	0.06	-28.00	464.00	2645	20230821	-61.44	986	20240627	3.45	1730	-41.04	20240103	986	3.45	20240627	2645	-61.44	20230821	986	3.45	20240627	0.23	N	084440	100	19 억	N	N	N	N
176	20240702	100638	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1011	0	3	0.00	8426391	8290	47.44	1016	1037	1011	1314	708	1011	1016.45	-511	1062	1036	1013	987	964	1049	1000	20	303	100	620	1	1	19712800	199	-36.11	2.18	09	0.04	-28.00	464.00	2645	20230821	-61.78	986	20240627	2.54	1730	-41.56	20240103	986	2.54	20240627	2645	-61.78	20230821	986	2.54	20240627	0.23	N	084440	100	19 억	N	N	N	N
177	20240702	090640	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1016	5	2	0.49	3235987	3175	18.17	1016	1037	1015	1314	708	1011	1019.21	-249	1062	1036	1013	987	964	1049	1000	20	303	100	620	1	1	19712800	200	-36.29	2.19	09	0.02	-28.00	464.00	2645	20230821	-61.59	986	20240627	3.04	1730	-41.27	20240103	986	3.04	20240627	2645	-61.59	20230821	986	3.04	20240627	0.23	N	084440	100	19 억	N	N	N	N
178	20240701	160636	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1011	23	2	2.33	17157518	16974	49.01	990	1039	990	1284	692	988	1010.81	-481	1026	1006	997	977	968	1002	973	20	296	100	610	1	1	19712800	199	-36.11	2.18	09	0.09	-28.00	464.00	2695	20230623	-62.49	986	20240627	2.54	1730	-41.56	20240103	986	2.54	20240627	2645	-61.78	20230821	986	2.54	20240627	0.23	N	084440	100	19 억	N	N	N	N
179	20240701	150638	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1011	23	2	2.33	15777488	15607	45.07	990	1039	990	1284	692	988	1010.92	-389	1026	1006	997	977	968	1002	973	20	296	100	610	1	1	19712800	199	-36.11	2.18	09	0.08	-28.00	464.00	2695	20230623	-62.49	986	20240627	2.54	1730	-41.56	20240103	986	2.54	20240627	2645	-61.78	20230821	986	2.54	20240627	0.23	N	084440	100	19 억	N	N	N	N
180	20240701	140637	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1011	23	2	2.33	15674366	15505	44.77	990	1039	990	1284	692	988	1010.92	-389	1026	1006	997	977	968	1002	973	20	296	100	610	1	1	19712800	199	-36.11	2.18	09	0.08	-28.00	464.00	2695	20230623	-62.49	986	20240627	2.54	1730	-41.56	20240103	986	2.54	20240627	2645	-61.78	20230821	986	2.54	20240627	0.23	N	084440	100	19 억	N	N	N	N
181	20240701	130637	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1029	41	2	4.15	10077862	10046	29.01	990	1029	990	1284	692	988	1003.17	-293	1026	1006	997	977	968	1002	973	20	296	100	610	1	1	19712800	203	-36.75	2.22	09	0.05	-28.00	464.00	2695	20230623	-61.82	986	20240627	4.36	1730	-40.52	20240103	986	4.36	20240627	2645	-61.10	20230821	986	4.36	20240627	0.23	N	084440	100	19 억	N	N	N	N
182	20240701	120638	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1010	22	2	2.23	8440246	8435	24.36	990	1010	990	1284	692	988	1000.62	-200	1026	1006	997	977	968	1002	973	20	296	100	610	1	1	19712800	199	-36.07	2.18	09	0.04	-28.00	464.00	2695	20230623	-62.52	986	20240627	2.43	1730	-41.62	20240103	986	2.43	20240627	2645	-61.81	20230821	986	2.43	20240627	0.23	N	084440	100	19 억	N	N	N	N
183	20240701	110636	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1003	15	2	1.52	3747380	3761	10.86	990	1006	990	1284	692	988	996.38	-333	1026	1006	997	977	968	1002	973	20	296	100	610	1	1	19712800	198	-35.82	2.16	09	0.02	-28.00	464.00	2695	20230623	-62.78	986	20240627	1.72	1730	-42.02	20240103	986	1.72	20240627	2645	-62.08	20230821	986	1.72	20240627	0.23	N	084440	100	19 억	N	N	N	N
184	20240701	100635	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1005	17	2	1.72	3531915	3546	10.24	990	1006	990	1284	692	988	996.03	-333	1026	1006	997	977	968	1002	973	20	296	100	610	1	1	19712800	198	-35.89	2.17	09	0.02	-28.00	464.00	2695	20230623	-62.71	986	20240627	1.93	1730	-41.91	20240103	986	1.93	20240627	2645	-62.00	20230821	986	1.93	20240627	0.23	N	084440	100	19 억	N	N	N	N
185	20240701	090634	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	999	11	2	1.11	2221450	2239	6.47	990	999	990	1284	692	988	992.16	-188	1026	1006	997	977	968	1002	973	20	296	100	610	1	1	19712800	197	-35.68	2.15	09	0.01	-28.00	464.00	2695	20230623	-62.93	986	20240627	1.32	1730	-42.25	20240103	986	1.32	20240627	2645	-62.23	20230821	986	1.32	20240627	0.23	N	084440	100	19 억	N	N	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History