KissMeData/438700/price/prices-20240701.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

78 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240731	161319	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4390	-65	5	-1.46	135828910	31357	106.03	4455	4455	4265	5790	3120	4455	4331.26	1.11	7172	4648	4551	4483	4386	4318	4517	4352	56	1335	500	2850	5	1	11144890	489	-4.17	1.08	12	0.28	-1054.00	4056.00	24800	20230726	-82.30	4265	20240731	2.93	11250	-60.98	20240109	4265	2.93	20240731	15280	-71.27	20230816	4265	2.93	20240731	0.23	N	438700	500	55 억	124000	N	N	N	N
3	20240731	151337	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4390	-65	5	-1.46	127751590	29513	99.79	4455	4455	4265	5790	3120	4455	4328.65	1.11	6828	4648	4551	4483	4386	4318	4517	4352	56	1335	500	2850	5	1	11144890	489	-4.17	1.08	12	0.26	-1054.00	4056.00	24800	20230726	-82.30	4265	20240731	2.93	11250	-60.98	20240109	4265	2.93	20240731	15280	-71.27	20230816	4265	2.93	20240731	0.23	N	438700	500	55 억	124000	N	N	N	N
4	20240731	141339	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4315	-140	5	-3.14	104072810	24037	81.27	4455	4455	4265	5790	3120	4455	4329.69	1.11	3761	4648	4551	4483	4386	4318	4517	4352	56	1335	500	2850	5	1	11144890	481	-4.09	1.06	12	0.22	-1054.00	4056.00	24800	20230726	-82.60	4265	20240731	1.17	11250	-61.64	20240109	4265	1.17	20240731	15280	-71.76	20230816	4265	1.17	20240731	0.23	N	438700	500	55 억	124000	N	N	N	N
5	20240731	131332	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4340	-115	5	-2.58	84411555	19529	66.03	4455	4455	4265	5790	3120	4455	4322.37	1.11	3292	4648	4551	4483	4386	4318	4517	4352	56	1335	500	2850	5	1	11144890	484	-4.12	1.07	12	0.18	-1054.00	4056.00	24800	20230726	-82.50	4265	20240731	1.76	11250	-61.42	20240109	4265	1.76	20240731	15280	-71.60	20230816	4265	1.76	20240731	0.23	N	438700	500	55 억	124000	N	N	N	N
6	20240731	121332	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4315	-140	5	-3.14	76508460	17702	59.85	4455	4455	4265	5790	3120	4455	4322.02	1.11	2245	4648	4551	4483	4386	4318	4517	4352	56	1335	500	2850	5	1	11144890	481	-4.09	1.06	12	0.16	-1054.00	4056.00	24800	20230726	-82.60	4265	20240731	1.17	11250	-61.64	20240109	4265	1.17	20240731	15280	-71.76	20230816	4265	1.17	20240731	0.23	N	438700	500	55 억	124000	N	N	N	N
7	20240731	111333	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4315	-140	5	-3.14	66700195	15421	52.14	4455	4455	4265	5790	3120	4455	4325.28	1.11	2026	4648	4551	4483	4386	4318	4517	4352	56	1335	500	2850	5	1	11144890	481	-4.09	1.06	12	0.14	-1054.00	4056.00	24800	20230726	-82.60	4265	20240731	1.17	11250	-61.64	20240109	4265	1.17	20240731	15280	-71.76	20230816	4265	1.17	20240731	0.23	N	438700	500	55 억	124000	N	N	N	N
8	20240731	101330	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4380	-75	5	-1.68	60073785	13890	46.97	4455	4455	4265	5790	3120	4455	4324.97	1.11	1543	4648	4551	4483	4386	4318	4517	4352	56	1335	500	2850	5	1	11144890	488	-4.16	1.08	12	0.12	-1054.00	4056.00	24800	20230726	-82.34	4265	20240731	2.70	11250	-61.07	20240109	4265	2.70	20240731	15280	-71.34	20230816	4265	2.70	20240731	0.23	N	438700	500	55 억	124000	N	N	N	N
9	20240731	091329	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4405	-50	5	-1.12	1808425	410	1.39	4455	4455	4405	5790	3120	4455	4410.79	1.11	-194	4648	4551	4483	4386	4318	4517	4352	56	1335	500	2850	5	1	11144890	491	-4.18	1.09	12	0.00	-1054.00	4056.00	24800	20230726	-82.24	4370	20240708	0.80	11250	-60.84	20240109	4370	0.80	20240708	15280	-71.17	20230816	4370	0.80	20240708	0.23	N	438700	500	55 억	124000	N	N	N	N
10	20240730	161256	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4455	-155	5	-3.36	131762985	29425	228.69	4565	4580	4415	5990	3230	4610	4477.93	1.17	-6419	4756	4682	4606	4532	4456	4645	4495	56	1380	500	2950	5	1	11144890	497	-4.23	1.10	12	0.26	-1054.00	4056.00	24800	20230726	-82.04	4370	20240708	1.95	11250	-60.40	20240109	4370	1.95	20240708	15280	-70.84	20230816	4370	1.95	20240708	0.25	N	438700	500	55 억	130449	N	N	N	N
11	20240730	151325	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4430	-180	5	-3.90	119583370	26674	207.31	4565	4580	4425	5990	3230	4610	4483.14	1.17	-7247	4756	4682	4606	4532	4456	4645	4495	56	1380	500	2950	5	1	11144890	494	-4.20	1.09	12	0.24	-1054.00	4056.00	24800	20230726	-82.14	4370	20240708	1.37	11250	-60.62	20240109	4370	1.37	20240708	15280	-71.01	20230816	4370	1.37	20240708	0.25	N	438700	500	55 억	130449	N	N	N	N
12	20240730	141306	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4470	-140	5	-3.04	88855570	19771	153.66	4565	4580	4460	5990	3230	4610	4494.24	1.17	-5126	4756	4682	4606	4532	4456	4645	4495	56	1380	500	2950	5	1	11144890	498	-4.24	1.10	12	0.18	-1054.00	4056.00	24800	20230726	-81.98	4370	20240708	2.29	11250	-60.27	20240109	4370	2.29	20240708	15280	-70.75	20230816	4370	2.29	20240708	0.25	N	438700	500	55 억	130449	N	N	N	N
13	20240730	131312	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4500	-110	5	-2.39	77364995	17205	133.71	4565	4580	4460	5990	3230	4610	4496.66	1.17	-4188	4756	4682	4606	4532	4456	4645	4495	56	1380	500	2950	5	1	11144890	502	-4.27	1.11	12	0.15	-1054.00	4056.00	24800	20230726	-81.85	4370	20240708	2.97	11250	-60.00	20240109	4370	2.97	20240708	15280	-70.55	20230816	4370	2.97	20240708	0.25	N	438700	500	55 억	130449	N	N	N	N
14	20240730	121303	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4500	-110	5	-2.39	74543405	16578	128.84	4565	4580	4460	5990	3230	4610	4496.53	1.17	-3825	4756	4682	4606	4532	4456	4645	4495	56	1380	500	2950	5	1	11144890	502	-4.27	1.11	12	0.15	-1054.00	4056.00	24800	20230726	-81.85	4370	20240708	2.97	11250	-60.00	20240109	4370	2.97	20240708	15280	-70.55	20230816	4370	2.97	20240708	0.25	N	438700	500	55 억	130449	N	N	N	N
15	20240730	111312	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4475	-135	5	-2.93	51636145	11463	89.09	4565	4580	4470	5990	3230	4610	4504.59	1.17	-3201	4756	4682	4606	4532	4456	4645	4495	56	1380	500	2950	5	1	11144890	499	-4.25	1.10	12	0.10	-1054.00	4056.00	24800	20230726	-81.96	4370	20240708	2.40	11250	-60.22	20240109	4370	2.40	20240708	15280	-70.71	20230816	4370	2.40	20240708	0.25	N	438700	500	55 억	130449	N	N	N	N
16	20240730	101321	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4480	-130	5	-2.82	31478430	6968	54.15	4565	4580	4480	5990	3230	4610	4517.57	1.17	-2266	4756	4682	4606	4532	4456	4645	4495	56	1380	500	2950	5	1	11144890	499	-4.25	1.10	12	0.06	-1054.00	4056.00	24800	20230726	-81.94	4370	20240708	2.52	11250	-60.18	20240109	4370	2.52	20240708	15280	-70.68	20230816	4370	2.52	20240708	0.25	N	438700	500	55 억	130449	N	N	N	N
17	20240730	091329	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4580	-30	5	-0.65	4641230	1021	7.94	4565	4580	4500	5990	3230	4610	4545.77	1.17	334	4756	4682	4606	4532	4456	4645	4495	56	1380	500	2950	5	1	11144890	510	-4.35	1.13	12	0.01	-1054.00	4056.00	24800	20230726	-81.53	4370	20240708	4.81	11250	-59.29	20240109	4370	4.81	20240708	15280	-70.03	20230816	4370	4.81	20240708	0.25	N	438700	500	55 억	130449	N	N	N	N
18	20240729	161254	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4610	-60	5	-1.28	57768120	12504	24.26	4670	4680	4530	6070	3270	4670	4619.99	1.16	1263	4800	4735	4605	4540	4410	4767	4572	56	1400	500	2980	5	1	11144890	514	-4.37	1.14	12	0.11	-1054.00	4056.00	24800	20230726	-81.41	4370	20240708	5.49	11250	-59.02	20240109	4370	5.49	20240708	15280	-69.83	20230816	4370	5.49	20240708	0.23	N	438700	500	55 억	129239	N	N	N	N
19	20240729	151315	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4615	-55	5	-1.18	48873545	10575	20.51	4670	4680	4530	6070	3270	4670	4621.61	1.16	723	4800	4735	4605	4540	4410	4767	4572	56	1400	500	2980	5	1	11144890	514	-4.38	1.14	12	0.09	-1054.00	4056.00	24800	20230726	-81.39	4370	20240708	5.61	11250	-58.98	20240109	4370	5.61	20240708	15280	-69.80	20230816	4370	5.61	20240708	0.23	N	438700	500	55 억	129239	N	N	N	N
20	20240729	141322	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4615	-55	5	-1.18	45955255	9943	19.29	4670	4680	4530	6070	3270	4670	4621.87	1.16	637	4800	4735	4605	4540	4410	4767	4572	56	1400	500	2980	5	1	11144890	514	-4.38	1.14	12	0.09	-1054.00	4056.00	24800	20230726	-81.39	4370	20240708	5.61	11250	-58.98	20240109	4370	5.61	20240708	15280	-69.80	20230816	4370	5.61	20240708	0.23	N	438700	500	55 억	129239	N	N	N	N
21	20240729	131321	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4630	-40	5	-0.86	40445890	8749	16.97	4670	4680	4530	6070	3270	4670	4622.92	1.16	320	4800	4735	4605	4540	4410	4767	4572	56	1400	500	2980	5	1	11144890	516	-4.39	1.14	12	0.08	-1054.00	4056.00	24800	20230726	-81.33	4370	20240708	5.95	11250	-58.84	20240109	4370	5.95	20240708	15280	-69.70	20230816	4370	5.95	20240708	0.23	N	438700	500	55 억	129239	N	N	N	N
22	20240729	121320	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4570	-100	5	-2.14	34255310	7405	14.36	4670	4680	4530	6070	3270	4670	4625.97	1.16	921	4800	4735	4605	4540	4410	4767	4572	56	1400	500	2980	5	1	11144890	509	-4.34	1.13	12	0.07	-1054.00	4056.00	24800	20230726	-81.57	4370	20240708	4.58	11250	-59.38	20240109	4370	4.58	20240708	15280	-70.09	20230816	4370	4.58	20240708	0.23	N	438700	500	55 억	129239	N	N	N	N
23	20240729	111308	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4630	-40	5	-0.86	27432525	5919	11.48	4670	4680	4530	6070	3270	4670	4634.66	1.16	483	4800	4735	4605	4540	4410	4767	4572	56	1400	500	2980	5	1	11144890	516	-4.39	1.14	12	0.05	-1054.00	4056.00	24800	20230726	-81.33	4370	20240708	5.95	11250	-58.84	20240109	4370	5.95	20240708	15280	-69.70	20230816	4370	5.95	20240708	0.23	N	438700	500	55 억	129239	N	N	N	N
24	20240729	101304	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4680	10	2	0.21	15791155	3396	6.59	4670	4680	4600	6070	3270	4670	4649.93	1.16	23	4800	4735	4605	4540	4410	4767	4572	56	1400	500	2980	5	1	11144890	522	-4.44	1.15	12	0.03	-1054.00	4056.00	24800	20230726	-81.13	4370	20240708	7.09	11250	-58.40	20240109	4370	7.09	20240708	15280	-69.37	20230816	4370	7.09	20240708	0.23	N	438700	500	55 억	129239	N	N	N	N
25	20240729	091301	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4665	-5	5	-0.11	4640320	994	1.93	4670	4680	4665	6070	3270	4670	4668.33	1.16	-367	4800	4735	4605	4540	4410	4767	4572	56	1400	500	2980	5	1	11144890	520	-4.43	1.15	12	0.01	-1054.00	4056.00	24800	20230726	-81.19	4370	20240708	6.75	11250	-58.53	20240109	4370	6.75	20240708	15280	-69.47	20230816	4370	6.75	20240708	0.23	N	438700	500	55 억	129239	N	N	N	N
26	20240726	161243	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4670	25	2	0.54	234329645	51427	102.56	4585	4670	4475	6030	3255	4645	4556.55	1.01	16722	5041	4842	4701	4502	4361	4772	4432	56	1385	500	2970	5	1	11144890	520	-4.43	1.15	12	0.46	-1054.00	4056.00	24800	20230726	-81.17	4370	20240708	6.86	11250	-58.49	20240109	4370	6.86	20240708	24800	-81.17	20230726	4370	6.86	20240708	0.23	N	438700	500	55 억	112770	N	N	N	N
27	20240726	151255	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4665	20	2	0.43	230402420	50584	100.88	4585	4670	4475	6030	3255	4645	4554.85	1.01	16385	5041	4842	4701	4502	4361	4772	4432	56	1385	500	2970	5	1	11144890	520	-4.43	1.15	12	0.45	-1054.00	4056.00	24800	20230726	-81.19	4370	20240708	6.75	11250	-58.53	20240109	4370	6.75	20240708	24800	-81.19	20230726	4370	6.75	20240708	0.23	N	438700	500	55 억	112770	N	N	N	N
28	20240726	141254	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4655	10	2	0.22	222791360	48948	97.62	4585	4670	4475	6030	3255	4645	4551.59	1.01	15226	5041	4842	4701	4502	4361	4772	4432	56	1385	500	2970	5	1	11144890	519	-4.42	1.15	12	0.44	-1054.00	4056.00	24800	20230726	-81.23	4370	20240708	6.52	11250	-58.62	20240109	4370	6.52	20240708	24800	-81.23	20230726	4370	6.52	20240708	0.23	N	438700	500	55 억	112770	N	N	N	N
29	20240726	131257	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4630	-15	5	-0.32	215012460	47274	94.28	4585	4670	4475	6030	3255	4645	4548.22	1.01	14235	5041	4842	4701	4502	4361	4772	4432	56	1385	500	2970	5	1	11144890	516	-4.39	1.14	12	0.42	-1054.00	4056.00	24800	20230726	-81.33	4370	20240708	5.95	11250	-58.84	20240109	4370	5.95	20240708	24800	-81.33	20230726	4370	5.95	20240708	0.23	N	438700	500	55 억	112770	N	N	N	N
30	20240726	121302	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4640	-5	5	-0.11	207601285	45677	91.09	4585	4670	4475	6030	3255	4645	4544.99	1.01	12958	5041	4842	4701	4502	4361	4772	4432	56	1385	500	2970	5	1	11144890	517	-4.40	1.14	12	0.41	-1054.00	4056.00	24800	20230726	-81.29	4370	20240708	6.18	11250	-58.76	20240109	4370	6.18	20240708	24800	-81.29	20230726	4370	6.18	20240708	0.23	N	438700	500	55 억	112770	N	N	N	N
31	20240726	111301	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4500	-145	5	-3.12	162322420	35782	71.36	4585	4670	4475	6030	3255	4645	4536.43	1.01	6959	5041	4842	4701	4502	4361	4772	4432	56	1385	500	2970	5	1	11144890	502	-4.27	1.11	12	0.32	-1054.00	4056.00	24800	20230726	-81.85	4370	20240708	2.97	11250	-60.00	20240109	4370	2.97	20240708	24800	-81.85	20230726	4370	2.97	20240708	0.23	N	438700	500	55 억	112770	N	N	N	N
32	20240726	101253	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4570	-75	5	-1.61	64044500	13956	27.83	4585	4670	4570	6030	3255	4645	4589.03	1.01	2938	5041	4842	4701	4502	4361	4772	4432	56	1385	500	2970	5	1	11144890	509	-4.34	1.13	12	0.13	-1054.00	4056.00	24800	20230726	-81.57	4370	20240708	4.58	11250	-59.38	20240109	4370	4.58	20240708	24800	-81.57	20230726	4370	4.58	20240708	0.23	N	438700	500	55 억	112770	N	N	N	N
33	20240726	091254	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4620	-25	5	-0.54	8205240	1788	3.57	4585	4620	4580	6030	3255	4645	4589.06	1.01	811	5041	4842	4701	4502	4361	4772	4432	56	1385	500	2970	5	1	11144890	515	-4.38	1.14	12	0.02	-1054.00	4056.00	24800	20230726	-81.37	4370	20240708	5.72	11250	-58.93	20240109	4370	5.72	20240708	24800	-81.37	20230726	4370	5.72	20240708	0.23	N	438700	500	55 억	112770	N	N	N	N
34	20240725	161250	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4645	-205	5	-4.23	233252120	50142	238.71	4745	4900	4560	6300	3395	4850	4651.83	1.10	-9309	4950	4900	4840	4790	4730	4870	4760	56	1450	500	3100	5	1	11144890	518	-4.41	1.15	12	0.45	-1054.00	4056.00	24800	20230726	-81.27	4370	20240708	6.29	11250	-58.71	20240109	4370	6.29	20240708	24800	-81.27	20230726	4370	6.29	20240708	0.23	N	438700	500	55 억	122079	N	N	N	N
35	20240725	151304	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4600	-250	5	-5.15	226485565	48670	231.71	4745	4900	4560	6300	3395	4850	4653.49	1.10	-9200	4950	4900	4840	4790	4730	4870	4760	56	1450	500	3100	5	1	11144890	513	-4.36	1.13	12	0.44	-1054.00	4056.00	24800	20230726	-81.45	4370	20240708	5.26	11250	-59.11	20240109	4370	5.26	20240708	24800	-81.45	20230726	4370	5.26	20240708	0.23	N	438700	500	55 억	122079	N	N	N	N
36	20240725	141300	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4660	-190	5	-3.92	168084435	35985	171.32	4745	4900	4605	6300	3395	4850	4670.96	1.10	-2499	4950	4900	4840	4790	4730	4870	4760	56	1450	500	3100	5	1	11144890	519	-4.42	1.15	12	0.32	-1054.00	4056.00	24800	20230726	-81.21	4370	20240708	6.64	11250	-58.58	20240109	4370	6.64	20240708	24800	-81.21	20230726	4370	6.64	20240708	0.23	N	438700	500	55 억	122079	N	N	N	N
37	20240725	131252	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4660	-190	5	-3.92	164578015	35232	167.73	4745	4900	4605	6300	3395	4850	4671.27	1.10	-2737	4950	4900	4840	4790	4730	4870	4760	56	1450	500	3100	5	1	11144890	519	-4.42	1.15	12	0.32	-1054.00	4056.00	24800	20230726	-81.21	4370	20240708	6.64	11250	-58.58	20240109	4370	6.64	20240708	24800	-81.21	20230726	4370	6.64	20240708	0.23	N	438700	500	55 억	122079	N	N	N	N
38	20240725	121257	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4615	-235	5	-4.85	150120255	32109	152.86	4745	4900	4605	6300	3395	4850	4675.33	1.10	-2778	4950	4900	4840	4790	4730	4870	4760	56	1450	500	3100	5	1	11144890	514	-4.38	1.14	12	0.29	-1054.00	4056.00	24800	20230726	-81.39	4370	20240708	5.61	11250	-58.98	20240109	4370	5.61	20240708	24800	-81.39	20230726	4370	5.61	20240708	0.23	N	438700	500	55 억	122079	N	N	N	N
39	20240725	111256	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4615	-235	5	-4.85	135370150	28913	137.65	4745	4900	4605	6300	3395	4850	4681.98	1.10	-3899	4950	4900	4840	4790	4730	4870	4760	56	1450	500	3100	5	1	11144890	514	-4.38	1.14	12	0.26	-1054.00	4056.00	24800	20230726	-81.39	4370	20240708	5.61	11250	-58.98	20240109	4370	5.61	20240708	24800	-81.39	20230726	4370	5.61	20240708	0.23	N	438700	500	55 억	122079	N	N	N	N
40	20240725	101247	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4655	-195	5	-4.02	96178940	20442	97.32	4745	4900	4630	6300	3395	4850	4704.97	1.10	-2489	4950	4900	4840	4790	4730	4870	4760	56	1450	500	3100	5	1	11144890	519	-4.42	1.15	12	0.18	-1054.00	4056.00	24800	20230726	-81.23	4370	20240708	6.52	11250	-58.62	20240109	4370	6.52	20240708	24800	-81.23	20230726	4370	6.52	20240708	0.23	N	438700	500	55 억	122079	N	N	N	N
41	20240725	091243	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4820	-30	5	-0.62	11593420	2415	11.50	4745	4900	4710	6300	3395	4850	4800.59	1.10	-602	4950	4900	4840	4790	4730	4870	4760	56	1450	500	3100	5	1	11144890	537	-4.57	1.19	12	0.02	-1054.00	4056.00	24800	20230726	-80.56	4370	20240708	10.30	11250	-57.16	20240109	4370	10.30	20240708	24800	-80.56	20230726	4370	10.30	20240708	0.23	N	438700	500	55 억	122079	N	N	N	N
42	20240724	161240	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4850	-5	5	-0.10	100513850	20784	92.84	4855	4890	4780	6310	3400	4855	4836.12	1.07	2899	4938	4896	4848	4806	4758	4917	4827	56	1455	500	3100	5	1	11144890	541	-4.60	1.20	12	0.19	-1054.00	4056.00	24800	20230726	-80.44	4370	20240708	10.98	11250	-56.89	20240109	4370	10.98	20240708	24800	-80.44	20230726	4370	10.98	20240708	0.25	N	438700	500	55 억	119160	N	N	N	N
43	20240724	151300	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4840	-15	5	-0.31	98720205	20414	91.18	4855	4890	4780	6310	3400	4855	4835.91	1.07	3072	4938	4896	4848	4806	4758	4917	4827	56	1455	500	3100	5	1	11144890	539	-4.59	1.19	12	0.18	-1054.00	4056.00	24800	20230726	-80.48	4370	20240708	10.76	11250	-56.98	20240109	4370	10.76	20240708	24800	-80.48	20230726	4370	10.76	20240708	0.25	N	438700	500	55 억	119160	N	N	N	N
44	20240724	141256	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4850	-5	5	-0.10	91198970	18860	84.24	4855	4890	4780	6310	3400	4855	4835.58	1.07	3221	4938	4896	4848	4806	4758	4917	4827	56	1455	500	3100	5	1	11144890	541	-4.60	1.20	12	0.17	-1054.00	4056.00	24800	20230726	-80.44	4370	20240708	10.98	11250	-56.89	20240109	4370	10.98	20240708	24800	-80.44	20230726	4370	10.98	20240708	0.25	N	438700	500	55 억	119160	N	N	N	N
45	20240724	131258	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4870	15	2	0.31	65848315	13627	60.87	4855	4890	4780	6310	3400	4855	4832.19	1.07	4538	4938	4896	4848	4806	4758	4917	4827	56	1455	500	3100	5	1	11144890	543	-4.62	1.20	12	0.12	-1054.00	4056.00	24800	20230726	-80.36	4370	20240708	11.44	11250	-56.71	20240109	4370	11.44	20240708	24800	-80.36	20230726	4370	11.44	20240708	0.25	N	438700	500	55 억	119160	N	N	N	N
46	20240724	121258	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4860	5	2	0.10	56741535	11753	52.50	4855	4890	4780	6310	3400	4855	4827.83	1.07	3718	4938	4896	4848	4806	4758	4917	4827	56	1455	500	3100	5	1	11144890	542	-4.61	1.20	12	0.11	-1054.00	4056.00	24800	20230726	-80.40	4370	20240708	11.21	11250	-56.80	20240109	4370	11.21	20240708	24800	-80.40	20230726	4370	11.21	20240708	0.25	N	438700	500	55 억	119160	N	N	N	N
47	20240724	111256	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4880	25	2	0.51	51133370	10600	47.35	4855	4890	4780	6310	3400	4855	4823.90	1.07	3349	4938	4896	4848	4806	4758	4917	4827	56	1455	500	3100	5	1	11144890	544	-4.63	1.20	12	0.10	-1054.00	4056.00	24800	20230726	-80.32	4370	20240708	11.67	11250	-56.62	20240109	4370	11.67	20240708	24800	-80.32	20230726	4370	11.67	20240708	0.25	N	438700	500	55 억	119160	N	N	N	N
48	20240724	101321	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4840	-15	5	-0.31	27861410	5793	25.88	4855	4890	4780	6310	3400	4855	4809.50	1.07	2118	4938	4896	4848	4806	4758	4917	4827	56	1455	500	3100	5	1	11144890	539	-4.59	1.19	12	0.05	-1054.00	4056.00	24800	20230726	-80.48	4370	20240708	10.76	11250	-56.98	20240109	4370	10.76	20240708	24800	-80.48	20230726	4370	10.76	20240708	0.25	N	438700	500	55 억	119160	N	N	N	N
49	20240724	091242	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4800	-55	5	-1.13	12391755	2580	11.52	4855	4855	4780	6310	3400	4855	4803.01	1.07	656	4938	4896	4848	4806	4758	4917	4827	56	1455	500	3100	5	1	11144890	535	-4.55	1.18	12	0.02	-1054.00	4056.00	24800	20230726	-80.65	4370	20240708	9.84	11250	-57.33	20240109	4370	9.84	20240708	24800	-80.65	20230726	4370	9.84	20240708	0.25	N	438700	500	55 억	119160	N	N	N	N
50	20240723	161233	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4855	55	2	1.15	107334145	22194	65.18	4815	4890	4800	6240	3360	4800	4836.18	1.01	7057	5030	4915	4845	4730	4660	4880	4695	56	1440	500	3070	5	1	11144890	541	-4.61	1.20	12	0.20	-1054.00	4056.00	24800	20230726	-80.42	4370	20240708	11.10	11250	-56.84	20240109	4370	11.10	20240708	24800	-80.42	20230726	4370	11.10	20240708	0.27	N	438700	500	55 억	112191	N	N	N	N
51	20240723	151303	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4860	60	2	1.25	103850485	21477	63.08	4815	4890	4800	6240	3360	4800	4835.43	1.01	7018	5030	4915	4845	4730	4660	4880	4695	56	1440	500	3070	5	1	11144890	542	-4.61	1.20	12	0.19	-1054.00	4056.00	24800	20230726	-80.40	4370	20240708	11.21	11250	-56.80	20240109	4370	11.21	20240708	24800	-80.40	20230726	4370	11.21	20240708	0.27	N	438700	500	55 억	112191	N	N	N	N
52	20240723	141237	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4820	20	2	0.42	94100565	19466	57.17	4815	4890	4800	6240	3360	4800	4834.10	1.01	6496	5030	4915	4845	4730	4660	4880	4695	56	1440	500	3070	5	1	11144890	537	-4.57	1.19	12	0.17	-1054.00	4056.00	24800	20230726	-80.56	4370	20240708	10.30	11250	-57.16	20240109	4370	10.30	20240708	24800	-80.56	20230726	4370	10.30	20240708	0.27	N	438700	500	55 억	112191	N	N	N	N
53	20240723	131233	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4820	20	2	0.42	85397610	17661	51.87	4815	4890	4800	6240	3360	4800	4835.38	1.01	6276	5030	4915	4845	4730	4660	4880	4695	56	1440	500	3070	5	1	11144890	537	-4.57	1.19	12	0.16	-1054.00	4056.00	24800	20230726	-80.56	4370	20240708	10.30	11250	-57.16	20240109	4370	10.30	20240708	24800	-80.56	20230726	4370	10.30	20240708	0.27	N	438700	500	55 억	112191	N	N	N	N
54	20240723	121243	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4840	40	2	0.83	70128715	14492	42.56	4815	4890	4800	6240	3360	4800	4839.13	1.01	4826	5030	4915	4845	4730	4660	4880	4695	56	1440	500	3070	5	1	11144890	539	-4.59	1.19	12	0.13	-1054.00	4056.00	24800	20230726	-80.48	4370	20240708	10.76	11250	-56.98	20240109	4370	10.76	20240708	24800	-80.48	20230726	4370	10.76	20240708	0.27	N	438700	500	55 억	112191	N	N	N	N
55	20240723	111240	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4875	75	2	1.56	52446505	10834	31.82	4815	4890	4800	6240	3360	4800	4840.92	1.01	2680	5030	4915	4845	4730	4660	4880	4695	56	1440	500	3070	5	1	11144890	543	-4.63	1.20	12	0.10	-1054.00	4056.00	24800	20230726	-80.34	4370	20240708	11.56	11250	-56.67	20240109	4370	11.56	20240708	24800	-80.34	20230726	4370	11.56	20240708	0.27	N	438700	500	55 억	112191	N	N	N	N
56	20240723	101235	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4865	65	2	1.35	13910545	2878	8.45	4815	4890	4800	6240	3360	4800	4833.41	1.01	-155	5030	4915	4845	4730	4660	4880	4695	56	1440	500	3070	5	1	11144890	542	-4.62	1.20	12	0.03	-1054.00	4056.00	24800	20230726	-80.38	4370	20240708	11.33	11250	-56.76	20240109	4370	11.33	20240708	24800	-80.38	20230726	4370	11.33	20240708	0.27	N	438700	500	55 억	112191	N	N	N	N
57	20240723	091247	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4890	90	2	1.88	1639130	340	1.00	4815	4890	4815	6240	3360	4800	4820.97	1.01	48	5030	4915	4845	4730	4660	4880	4695	56	1440	500	3070	5	1	11144890	545	-4.64	1.21	12	0.00	-1054.00	4056.00	24800	20230726	-80.28	4370	20240708	11.90	11250	-56.53	20240109	4370	11.90	20240708	24800	-80.28	20230726	4370	11.90	20240708	0.27	N	438700	500	55 억	112191	N	N	N	N
58	20240722	161226	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4800	-150	5	-3.03	164079740	33912	81.67	4950	4960	4775	6430	3465	4950	4838.33	1.07	-7582	5120	5035	4895	4810	4670	5077	4852	56	1480	500	3160	5	1	11144890	535	-4.55	1.18	12	0.30	-1054.00	4056.00	24800	20230726	-80.65	4370	20240708	9.84	11250	-57.33	20240109	4370	9.84	20240708	24800	-80.65	20230726	4370	9.84	20240708	0.27	N	438700	500	55 억	119594	N	N	N	N
59	20240722	151240	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4825	-125	5	-2.53	153004260	31605	76.11	4950	4960	4775	6430	3465	4950	4841.07	1.07	-7858	5120	5035	4895	4810	4670	5077	4852	56	1480	500	3160	5	1	11144890	538	-4.58	1.19	12	0.28	-1054.00	4056.00	24800	20230726	-80.54	4370	20240708	10.41	11250	-57.11	20240109	4370	10.41	20240708	24800	-80.54	20230726	4370	10.41	20240708	0.27	N	438700	500	55 억	119594	N	N	N	N
60	20240722	141247	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4810	-140	5	-2.83	123593895	25474	61.35	4950	4960	4785	6430	3465	4950	4851.69	1.07	-8544	5120	5035	4895	4810	4670	5077	4852	56	1480	500	3160	5	1	11144890	536	-4.56	1.19	12	0.23	-1054.00	4056.00	24800	20230726	-80.60	4370	20240708	10.07	11250	-57.24	20240109	4370	10.07	20240708	24800	-80.60	20230726	4370	10.07	20240708	0.27	N	438700	500	55 억	119594	N	N	N	N
61	20240722	131241	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4790	-160	5	-3.23	107517690	22122	53.28	4950	4960	4790	6430	3465	4950	4860.13	1.07	-7659	5120	5035	4895	4810	4670	5077	4852	56	1480	500	3160	5	1	11144890	534	-4.54	1.18	12	0.20	-1054.00	4056.00	24800	20230726	-80.69	4370	20240708	9.61	11250	-57.42	20240109	4370	9.61	20240708	24800	-80.69	20230726	4370	9.61	20240708	0.27	N	438700	500	55 억	119594	N	N	N	N
62	20240722	121237	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4845	-105	5	-2.12	90168790	18513	44.58	4950	4960	4800	6430	3465	4950	4870.48	1.07	-5075	5120	5035	4895	4810	4670	5077	4852	56	1480	500	3160	5	1	11144890	540	-4.60	1.19	12	0.17	-1054.00	4056.00	24800	20230726	-80.46	4370	20240708	10.87	11250	-56.93	20240109	4370	10.87	20240708	24800	-80.46	20230726	4370	10.87	20240708	0.27	N	438700	500	55 억	119594	N	N	N	N
63	20240722	111237	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4845	-105	5	-2.12	78444135	16088	38.74	4950	4960	4800	6430	3465	4950	4875.85	1.07	-5743	5120	5035	4895	4810	4670	5077	4852	56	1480	500	3160	5	1	11144890	540	-4.60	1.19	12	0.14	-1054.00	4056.00	24800	20230726	-80.46	4370	20240708	10.87	11250	-56.93	20240109	4370	10.87	20240708	24800	-80.46	20230726	4370	10.87	20240708	0.27	N	438700	500	55 억	119594	N	N	N	N
64	20240722	101235	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4845	-105	5	-2.12	56013185	11432	27.53	4950	4960	4835	6430	3465	4950	4899.60	1.07	-4396	5120	5035	4895	4810	4670	5077	4852	56	1480	500	3160	5	1	11144890	540	-4.60	1.19	12	0.10	-1054.00	4056.00	24800	20230726	-80.46	4370	20240708	10.87	11250	-56.93	20240109	4370	10.87	20240708	24800	-80.46	20230726	4370	10.87	20240708	0.27	N	438700	500	55 억	119594	N	N	N	N
65	20240722	091239	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4945	-5	5	-0.10	11134320	2262	5.45	4950	4960	4910	6430	3465	4950	4922.09	1.07	0	5120	5035	4895	4810	4670	5077	4852	56	1480	500	3160	5	1	11144890	551	-4.69	1.22	12	0.02	-1054.00	4056.00	24800	20230726	-80.06	4370	20240708	13.16	11250	-56.04	20240109	4370	13.16	20240708	24800	-80.06	20230726	4370	13.16	20240708	0.27	N	438700	500	55 억	119594	N	N	N	N
66	20240719	161206	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4950	135	2	2.80	198948350	40922	81.17	4930	4980	4755	6250	3375	4815	4861.65	1.01	7181	4971	4892	4826	4747	4681	4860	4715	56	1435	500	3080	5	1	11144890	552	-4.70	1.22	12	0.37	-1054.00	4056.00	24800	20230726	-80.04	4370	20240708	13.27	11250	-56.00	20240109	4370	13.27	20240708	24800	-80.04	20230726	4370	13.27	20240708	0.32	N	438700	500	55 억	112880	N	N	N	N
67	20240719	151218	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4955	140	2	2.91	192778780	39673	78.69	4930	4980	4755	6250	3375	4815	4859.19	1.01	7351	4971	4892	4826	4747	4681	4860	4715	56	1435	500	3080	5	1	11144890	552	-4.70	1.22	12	0.36	-1054.00	4056.00	24800	20230726	-80.02	4370	20240708	13.39	11250	-55.96	20240109	4370	13.39	20240708	24800	-80.02	20230726	4370	13.39	20240708	0.32	N	438700	500	55 억	112880	N	N	N	N
68	20240719	141220	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4875	60	2	1.25	120067505	24886	49.36	4930	4930	4755	6250	3375	4815	4824.70	1.01	1979	4971	4892	4826	4747	4681	4860	4715	56	1435	500	3080	5	1	11144890	543	-4.63	1.20	12	0.22	-1054.00	4056.00	24800	20230726	-80.34	4370	20240708	11.56	11250	-56.67	20240109	4370	11.56	20240708	24800	-80.34	20230726	4370	11.56	20240708	0.32	N	438700	500	55 억	112880	N	N	N	N
69	20240719	131212	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4855	40	2	0.83	110251325	22862	45.35	4930	4930	4755	6250	3375	4815	4822.47	1.01	1142	4971	4892	4826	4747	4681	4860	4715	56	1435	500	3080	5	1	11144890	541	-4.61	1.20	12	0.21	-1054.00	4056.00	24800	20230726	-80.42	4370	20240708	11.10	11250	-56.84	20240109	4370	11.10	20240708	24800	-80.42	20230726	4370	11.10	20240708	0.32	N	438700	500	55 억	112880	N	N	N	N
70	20240719	121209	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4875	60	2	1.25	97342295	20203	40.07	4930	4930	4755	6250	3375	4815	4818.21	1.01	719	4971	4892	4826	4747	4681	4860	4715	56	1435	500	3080	5	1	11144890	543	-4.63	1.20	12	0.18	-1054.00	4056.00	24800	20230726	-80.34	4370	20240708	11.56	11250	-56.67	20240109	4370	11.56	20240708	24800	-80.34	20230726	4370	11.56	20240708	0.32	N	438700	500	55 억	112880	N	N	N	N
71	20240719	111223	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4820	5	2	0.10	80945435	16828	33.38	4930	4930	4755	6250	3375	4815	4810.16	1.01	-564	4971	4892	4826	4747	4681	4860	4715	56	1435	500	3080	5	1	11144890	537	-4.57	1.19	12	0.15	-1054.00	4056.00	24800	20230726	-80.56	4370	20240708	10.30	11250	-57.16	20240109	4370	10.30	20240708	24800	-80.56	20230726	4370	10.30	20240708	0.32	N	438700	500	55 억	112880	N	N	N	N
72	20240719	101208	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4845	30	2	0.62	59735350	12431	24.66	4930	4930	4755	6250	3375	4815	4805.35	1.01	-687	4971	4892	4826	4747	4681	4860	4715	56	1435	500	3080	5	1	11144890	540	-4.60	1.19	12	0.11	-1054.00	4056.00	24800	20230726	-80.46	4370	20240708	10.87	11250	-56.93	20240109	4370	10.87	20240708	24800	-80.46	20230726	4370	10.87	20240708	0.32	N	438700	500	55 억	112880	N	N	N	N
73	20240719	091224	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4760	-55	5	-1.14	25277790	5259	10.43	4930	4930	4760	6250	3375	4815	4806.58	1.01	-1633	4971	4892	4826	4747	4681	4860	4715	56	1435	500	3080	5	1	11144890	530	-4.52	1.17	12	0.05	-1054.00	4056.00	24800	20230726	-80.81	4370	20240708	8.92	11250	-57.69	20240109	4370	8.92	20240708	24800	-80.81	20230726	4370	8.92	20240708	0.32	N	438700	500	55 억	112880	N	N	N	N
74	20240718	161159	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4815	-185	5	-3.70	239611105	49724	61.84	4905	4905	4760	6500	3500	5000	4818.85	1.09	-8532	5246	5122	5006	4882	4766	5185	4945	56	1500	500	3200	5	1	11144890	537	-4.57	1.19	12	0.45	-1054.00	4056.00	24800	20230726	-80.58	4370	20240708	10.18	11250	-57.20	20240109	4370	10.18	20240708	24800	-80.58	20230726	4370	10.18	20240708	0.33	N	438700	500	55 억	121023	N	N	N	N
75	20240718	151211	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4835	-165	5	-3.30	220815655	45817	56.98	4905	4905	4760	6500	3500	5000	4819.51	1.09	-9456	5246	5122	5006	4882	4766	5185	4945	56	1500	500	3200	5	1	11144890	539	-4.59	1.19	12	0.41	-1054.00	4056.00	24800	20230726	-80.50	4370	20240708	10.64	11250	-57.02	20240109	4370	10.64	20240708	24800	-80.50	20230726	4370	10.64	20240708	0.33	N	438700	500	55 억	121023	N	N	N	N
76	20240718	141202	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4790	-210	5	-4.20	186522910	38693	48.12	4905	4905	4760	6500	3500	5000	4820.59	1.09	-4876	5246	5122	5006	4882	4766	5185	4945	56	1500	500	3200	5	1	11144890	534	-4.54	1.18	12	0.35	-1054.00	4056.00	24800	20230726	-80.69	4370	20240708	9.61	11250	-57.42	20240109	4370	9.61	20240708	24800	-80.69	20230726	4370	9.61	20240708	0.33	N	438700	500	55 억	121023	N	N	N	N
77	20240718	131201	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4800	-200	5	-4.00	148243080	30700	38.18	4905	4905	4760	6500	3500	5000	4828.76	1.09	-4480	5246	5122	5006	4882	4766	5185	4945	56	1500	500	3200	5	1	11144890	535	-4.55	1.18	12	0.28	-1054.00	4056.00	24800	20230726	-80.65	4370	20240708	9.84	11250	-57.33	20240109	4370	9.84	20240708	24800	-80.65	20230726	4370	9.84	20240708	0.33	N	438700	500	55 억	121023	N	N	N	N
78	20240718	121201	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4810	-190	5	-3.80	136154925	28183	35.05	4905	4905	4760	6500	3500	5000	4831.10	1.09	-4768	5246	5122	5006	4882	4766	5185	4945	56	1500	500	3200	5	1	11144890	536	-4.56	1.19	12	0.25	-1054.00	4056.00	24800	20230726	-80.60	4370	20240708	10.07	11250	-57.24	20240109	4370	10.07	20240708	24800	-80.60	20230726	4370	10.07	20240708	0.33	N	438700	500	55 억	121023	N	N	N	N
79	20240718	111209	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4820	-180	5	-3.60	127115605	26308	32.72	4905	4905	4760	6500	3500	5000	4831.82	1.09	-5061	5246	5122	5006	4882	4766	5185	4945	56	1500	500	3200	5	1	11144890	537	-4.57	1.19	12	0.24	-1054.00	4056.00	24800	20230726	-80.56	4370	20240708	10.30	11250	-57.16	20240109	4370	10.30	20240708	24800	-80.56	20230726	4370	10.30	20240708	0.33	N	438700	500	55 억	121023	N	N	N	N
80	20240718	101212	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4810	-190	5	-3.80	109555905	22660	28.18	4905	4905	4760	6500	3500	5000	4834.77	1.09	-5392	5246	5122	5006	4882	4766	5185	4945	56	1500	500	3200	5	1	11144890	536	-4.56	1.19	12	0.20	-1054.00	4056.00	24800	20230726	-80.60	4370	20240708	10.07	11250	-57.24	20240109	4370	10.07	20240708	24800	-80.60	20230726	4370	10.07	20240708	0.33	N	438700	500	55 억	121023	N	N	N	N
81	20240718	091215	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4810	-190	5	-3.80	60648150	12568	15.63	4905	4905	4760	6500	3500	5000	4825.60	1.09	-3917	5246	5122	5006	4882	4766	5185	4945	56	1500	500	3200	5	1	11144890	536	-4.56	1.19	12	0.11	-1054.00	4056.00	24800	20230726	-80.60	4370	20240708	10.07	11250	-57.24	20240109	4370	10.07	20240708	24800	-80.60	20230726	4370	10.07	20240708	0.33	N	438700	500	55 억	121023	N	N	N	N
82	20240717	161302	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5000	85	2	1.73	399057230	79894	187.58	4915	5130	4890	6380	3445	4915	4994.83	0.99	10593	5081	4997	4916	4832	4751	4957	4792	56	1465	500	3140	10	1	11144890	557	-4.74	1.23	12	0.72	-1054.00	4056.00	24800	20230726	-79.84	4370	20240708	14.42	11250	-55.56	20240109	4370	14.42	20240708	24800	-79.84	20230726	4370	14.42	20240708	0.30	N	438700	500	55 억	110819	N	N	N	N
83	20240717	151309	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4940	25	2	0.51	383026425	76660	179.98	4915	5130	4890	6380	3445	4915	4996.43	0.99	10842	5081	4997	4916	4832	4751	4957	4792	56	1465	500	3140	5	1	11144890	551	-4.69	1.22	12	0.69	-1054.00	4056.00	24800	20230726	-80.08	4370	20240708	13.04	11250	-56.09	20240109	4370	13.04	20240708	24800	-80.08	20230726	4370	13.04	20240708	0.30	N	438700	500	55 억	110819	N	N	N	N
84	20240717	141307	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4950	35	2	0.71	340950640	68147	160.00	4915	5130	4890	6380	3445	4915	5003.16	0.99	12627	5081	4997	4916	4832	4751	4957	4792	56	1465	500	3140	5	1	11144890	552	-4.70	1.22	12	0.61	-1054.00	4056.00	24800	20230726	-80.04	4370	20240708	13.27	11250	-56.00	20240109	4370	13.27	20240708	24800	-80.04	20230726	4370	13.27	20240708	0.30	N	438700	500	55 억	110819	N	N	N	N
85	20240717	131304	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4950	35	2	0.71	327110350	65353	153.44	4915	5130	4890	6380	3445	4915	5005.28	0.99	13856	5081	4997	4916	4832	4751	4957	4792	56	1465	500	3140	5	1	11144890	552	-4.70	1.22	12	0.59	-1054.00	4056.00	24800	20230726	-80.04	4370	20240708	13.27	11250	-56.00	20240109	4370	13.27	20240708	24800	-80.04	20230726	4370	13.27	20240708	0.30	N	438700	500	55 억	110819	N	N	N	N
86	20240717	121305	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4960	45	2	0.92	315319165	62963	147.82	4915	5130	4890	6380	3445	4915	5008.01	0.99	13678	5081	4997	4916	4832	4751	4957	4792	56	1465	500	3140	5	1	11144890	553	-4.71	1.22	12	0.56	-1054.00	4056.00	24800	20230726	-80.00	4370	20240708	13.50	11250	-55.91	20240109	4370	13.50	20240708	24800	-80.00	20230726	4370	13.50	20240708	0.30	N	438700	500	55 억	110819	N	N	N	N
87	20240717	111308	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4990	75	2	1.53	287522940	57357	134.66	4915	5130	4890	6380	3445	4915	5012.87	0.99	13301	5081	4997	4916	4832	4751	4957	4792	56	1465	500	3140	5	1	11144890	556	-4.73	1.23	12	0.51	-1054.00	4056.00	24800	20230726	-79.88	4370	20240708	14.19	11250	-55.64	20240109	4370	14.19	20240708	24800	-79.88	20230726	4370	14.19	20240708	0.30	N	438700	500	55 억	110819	N	N	N	N
88	20240717	101311	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5030	115	2	2.34	237548025	47389	111.26	4915	5130	4890	6380	3445	4915	5012.72	0.99	14030	5081	4997	4916	4832	4751	4957	4792	56	1465	500	3140	10	1	11144890	561	-4.77	1.24	12	0.43	-1054.00	4056.00	24800	20230726	-79.72	4370	20240708	15.10	11250	-55.29	20240109	4370	15.10	20240708	24800	-79.72	20230726	4370	15.10	20240708	0.30	N	438700	500	55 억	110819	N	N	N	N
89	20240717	091039	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4970	55	2	1.12	16248655	3283	7.71	4915	4985	4915	6380	3445	4915	4949.33	0.99	-160	5081	4997	4916	4832	4751	4957	4792	56	1465	500	3140	5	1	11144890	554	-4.72	1.23	12	0.03	-1054.00	4056.00	24800	20230726	-79.96	4370	20240708	13.73	11250	-55.82	20240109	4370	13.73	20240708	24800	-79.96	20230726	4370	13.73	20240708	0.30	N	438700	500	55 억	110819	N	N	N	N
90	20240716	161308	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4915	95	2	1.97	205487015	41969	74.69	4960	5000	4835	6260	3375	4820	4895.65	1.00	-315	5153	4986	4883	4716	4613	4935	4665	56	1440	500	3080	5	1	11144890	548	-4.66	1.21	12	0.38	-1054.00	4056.00	24800	20230726	-80.18	4370	20240708	12.47	11250	-56.31	20240109	4370	12.47	20240708	24800	-80.18	20230726	4370	12.47	20240708	0.32	N	438700	500	55 억	111308	N	N	N	N
91	20240716	151322	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4900	80	2	1.66	191723955	39168	69.71	4960	5000	4835	6260	3375	4820	4894.91	1.00	-355	5153	4986	4883	4716	4613	4935	4665	56	1440	500	3080	5	1	11144890	546	-4.65	1.21	12	0.35	-1054.00	4056.00	24800	20230726	-80.24	4370	20240708	12.13	11250	-56.44	20240109	4370	12.13	20240708	24800	-80.24	20230726	4370	12.13	20240708	0.32	N	438700	500	55 억	111308	N	N	N	N
92	20240716	141317	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4910	90	2	1.87	159963340	32686	58.17	4960	5000	4835	6260	3375	4820	4893.94	1.00	-1180	5153	4986	4883	4716	4613	4935	4665	56	1440	500	3080	5	1	11144890	547	-4.66	1.21	12	0.29	-1054.00	4056.00	24800	20230726	-80.20	4370	20240708	12.36	11250	-56.36	20240109	4370	12.36	20240708	24800	-80.20	20230726	4370	12.36	20240708	0.32	N	438700	500	55 억	111308	N	N	N	N
93	20240716	131318	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4905	85	2	1.76	126939840	25944	46.17	4960	5000	4835	6260	3375	4820	4892.84	1.00	-3726	5153	4986	4883	4716	4613	4935	4665	56	1440	500	3080	5	1	11144890	547	-4.65	1.21	12	0.23	-1054.00	4056.00	24800	20230726	-80.22	4370	20240708	12.24	11250	-56.40	20240109	4370	12.24	20240708	24800	-80.22	20230726	4370	12.24	20240708	0.32	N	438700	500	55 억	111308	N	N	N	N
94	20240716	121313	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4885	65	2	1.35	119617375	24445	43.50	4960	5000	4835	6260	3375	4820	4893.33	1.00	-3959	5153	4986	4883	4716	4613	4935	4665	56	1440	500	3080	5	1	11144890	544	-4.63	1.20	12	0.22	-1054.00	4056.00	24800	20230726	-80.30	4370	20240708	11.78	11250	-56.58	20240109	4370	11.78	20240708	24800	-80.30	20230726	4370	11.78	20240708	0.32	N	438700	500	55 억	111308	N	N	N	N
95	20240716	111316	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4880	60	2	1.24	103797050	21206	37.74	4960	5000	4835	6260	3375	4820	4894.70	1.00	-4751	5153	4986	4883	4716	4613	4935	4665	56	1440	500	3080	5	1	11144890	544	-4.63	1.20	12	0.19	-1054.00	4056.00	24800	20230726	-80.32	4370	20240708	11.67	11250	-56.62	20240109	4370	11.67	20240708	24800	-80.32	20230726	4370	11.67	20240708	0.32	N	438700	500	55 억	111308	N	N	N	N
96	20240716	101315	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4905	85	2	1.76	81359590	16598	29.54	4960	5000	4835	6260	3375	4820	4901.77	1.00	-5087	5153	4986	4883	4716	4613	4935	4665	56	1440	500	3080	5	1	11144890	547	-4.65	1.21	12	0.15	-1054.00	4056.00	24800	20230726	-80.22	4370	20240708	12.24	11250	-56.40	20240109	4370	12.24	20240708	24800	-80.22	20230726	4370	12.24	20240708	0.32	N	438700	500	55 억	111308	N	N	N	N
97	20240716	091313	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4950	130	2	2.70	19841240	4032	7.18	4960	5000	4835	6260	3375	4820	4920.94	1.00	335	5153	4986	4883	4716	4613	4935	4665	56	1440	500	3080	5	1	11144890	552	-4.70	1.22	12	0.04	-1054.00	4056.00	24800	20230726	-80.04	4370	20240708	13.27	11250	-56.00	20240109	4370	13.27	20240708	24800	-80.04	20230726	4370	13.27	20240708	0.32	N	438700	500	55 억	111308	N	N	N	N
98	20240715	161254	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4820	-65	5	-1.33	268446280	55443	42.80	5050	5050	4780	6350	3420	4885	4841.86	0.98	2633	5098	4991	4893	4786	4688	5045	4840	56	1465	500	3120	5	1	11144890	537	-4.57	1.19	12	0.50	-1054.00	4056.00	24800	20230726	-80.56	4370	20240708	10.30	11250	-57.16	20240109	4370	10.30	20240708	24800	-80.56	20230726	4370	10.30	20240708	0.27	N	438700	500	55 억	109362	N	N	N	N
99	20240715	151303	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4850	-35	5	-0.72	254121550	52479	40.52	5050	5050	4780	6350	3420	4885	4842.35	0.98	1749	5098	4991	4893	4786	4688	5045	4840	56	1465	500	3120	5	1	11144890	541	-4.60	1.20	12	0.47	-1054.00	4056.00	24800	20230726	-80.44	4370	20240708	10.98	11250	-56.89	20240109	4370	10.98	20240708	24800	-80.44	20230726	4370	10.98	20240708	0.27	N	438700	500	55 억	109362	N	N	N	N
100	20240715	141259	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4845	-40	5	-0.82	224346485	46316	35.76	5050	5050	4780	6350	3420	4885	4843.82	0.98	274	5098	4991	4893	4786	4688	5045	4840	56	1465	500	3120	5	1	11144890	540	-4.60	1.19	12	0.42	-1054.00	4056.00	24800	20230726	-80.46	4370	20240708	10.87	11250	-56.93	20240109	4370	10.87	20240708	24800	-80.46	20230726	4370	10.87	20240708	0.27	N	438700	500	55 억	109362	N	N	N	N
101	20240715	131303	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4850	-35	5	-0.72	219056240	45224	34.91	5050	5050	4780	6350	3420	4885	4843.81	0.98	254	5098	4991	4893	4786	4688	5045	4840	56	1465	500	3120	5	1	11144890	541	-4.60	1.20	12	0.41	-1054.00	4056.00	24800	20230726	-80.44	4370	20240708	10.98	11250	-56.89	20240109	4370	10.98	20240708	24800	-80.44	20230726	4370	10.98	20240708	0.27	N	438700	500	55 억	109362	N	N	N	N
102	20240715	121300	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4800	-85	5	-1.74	204741890	42247	32.62	5050	5050	4780	6350	3420	4885	4846.31	0.98	-1530	5098	4991	4893	4786	4688	5045	4840	56	1465	500	3120	5	1	11144890	535	-4.55	1.18	12	0.38	-1054.00	4056.00	24800	20230726	-80.65	4370	20240708	9.84	11250	-57.33	20240109	4370	9.84	20240708	24800	-80.65	20230726	4370	9.84	20240708	0.27	N	438700	500	55 억	109362	N	N	N	N
103	20240715	111300	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4800	-85	5	-1.74	179703905	37019	28.58	5050	5050	4780	6350	3420	4885	4854.37	0.98	-2981	5098	4991	4893	4786	4688	5045	4840	56	1465	500	3120	5	1	11144890	535	-4.55	1.18	12	0.33	-1054.00	4056.00	24800	20230726	-80.65	4370	20240708	9.84	11250	-57.33	20240109	4370	9.84	20240708	24800	-80.65	20230726	4370	9.84	20240708	0.27	N	438700	500	55 억	109362	N	N	N	N
104	20240715	101259	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4830	-55	5	-1.13	131308285	26950	20.81	5050	5050	4830	6350	3420	4885	4872.29	0.98	-2325	5098	4991	4893	4786	4688	5045	4840	56	1465	500	3120	5	1	11144890	538	-4.58	1.19	12	0.24	-1054.00	4056.00	24800	20230726	-80.52	4370	20240708	10.53	11250	-57.07	20240109	4370	10.53	20240708	24800	-80.52	20230726	4370	10.53	20240708	0.27	N	438700	500	55 억	109362	N	N	N	N
105	20240715	091300	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4845	-40	5	-0.82	69517440	14193	10.96	5050	5050	4845	6350	3420	4885	4898.01	0.98	-1859	5098	4991	4893	4786	4688	5045	4840	56	1465	500	3120	5	1	11144890	540	-4.60	1.19	12	0.13	-1054.00	4056.00	24800	20230726	-80.46	4370	20240708	10.87	11250	-56.93	20240109	4370	10.87	20240708	24800	-80.46	20230726	4370	10.87	20240708	0.27	N	438700	500	55 억	109362	N	N	N	N
106	20240712	161250	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4885	140	2	2.95	626453315	128163	29.66	4840	5000	4795	6160	3325	4745	4887.96	1.02	-4356	5701	5222	4921	4442	4141	5462	4682	56	1415	500	3030	5	1	11144890	544	-4.63	1.20	12	1.15	-1054.00	4056.00	24800	20230726	-80.30	4370	20240708	11.78	11250	-56.58	20240109	4370	11.78	20240708	24800	-80.30	20230726	4370	11.78	20240708	0.27	N	438700	500	55 억	113919	N	N	N	N
107	20240712	151258	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4885	140	2	2.95	612573245	125322	29.00	4840	5000	4795	6160	3325	4745	4887.99	1.02	-3901	5701	5222	4921	4442	4141	5462	4682	56	1415	500	3030	5	1	11144890	544	-4.63	1.20	12	1.12	-1054.00	4056.00	24800	20230726	-80.30	4370	20240708	11.78	11250	-56.58	20240109	4370	11.78	20240708	24800	-80.30	20230726	4370	11.78	20240708	0.27	N	438700	500	55 억	113919	N	N	N	N
108	20240712	141301	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4880	135	2	2.85	589152385	120519	27.89	4840	5000	4795	6160	3325	4745	4888.46	1.02	-3312	5701	5222	4921	4442	4141	5462	4682	56	1415	500	3030	5	1	11144890	544	-4.63	1.20	12	1.08	-1054.00	4056.00	24800	20230726	-80.32	4370	20240708	11.67	11250	-56.62	20240109	4370	11.67	20240708	24800	-80.32	20230726	4370	11.67	20240708	0.27	N	438700	500	55 억	113919	N	N	N	N
109	20240712	131255	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4910	165	2	3.48	569739965	116548	26.97	4840	5000	4795	6160	3325	4745	4888.46	1.02	-3260	5701	5222	4921	4442	4141	5462	4682	56	1415	500	3030	5	1	11144890	547	-4.66	1.21	12	1.05	-1054.00	4056.00	24800	20230726	-80.20	4370	20240708	12.36	11250	-56.36	20240109	4370	12.36	20240708	24800	-80.20	20230726	4370	12.36	20240708	0.27	N	438700	500	55 억	113919	N	N	N	N
110	20240712	121257	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4905	160	2	3.37	552576340	113048	26.16	4840	5000	4795	6160	3325	4745	4887.98	1.02	-3783	5701	5222	4921	4442	4141	5462	4682	56	1415	500	3030	5	1	11144890	547	-4.65	1.21	12	1.01	-1054.00	4056.00	24800	20230726	-80.22	4370	20240708	12.24	11250	-56.40	20240109	4370	12.24	20240708	24800	-80.22	20230726	4370	12.24	20240708	0.27	N	438700	500	55 억	113919	N	N	N	N
111	20240712	111252	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4870	125	2	2.63	496466225	101666	23.53	4840	5000	4795	6160	3325	4745	4883.31	1.02	-3720	5701	5222	4921	4442	4141	5462	4682	56	1415	500	3030	5	1	11144890	543	-4.62	1.20	12	0.91	-1054.00	4056.00	24800	20230726	-80.36	4370	20240708	11.44	11250	-56.71	20240109	4370	11.44	20240708	24800	-80.36	20230726	4370	11.44	20240708	0.27	N	438700	500	55 억	113919	N	N	N	N
112	20240712	101254	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4900	155	2	3.27	405366585	83008	19.21	4840	5000	4795	6160	3325	4745	4883.46	1.02	-2498	5701	5222	4921	4442	4141	5462	4682	56	1415	500	3030	5	1	11144890	546	-4.65	1.21	12	0.74	-1054.00	4056.00	24800	20230726	-80.24	4370	20240708	12.13	11250	-56.44	20240109	4370	12.13	20240708	24800	-80.24	20230726	4370	12.13	20240708	0.27	N	438700	500	55 억	113919	N	N	N	N
113	20240712	091251	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4800	55	2	1.16	175006525	36148	8.37	4840	4895	4795	6160	3325	4745	4841.39	1.02	-1216	5701	5222	4921	4442	4141	5462	4682	56	1415	500	3030	5	1	11144890	535	-4.55	1.18	12	0.32	-1054.00	4056.00	24800	20230726	-80.65	4370	20240708	9.84	11250	-57.33	20240109	4370	9.84	20240708	24800	-80.65	20230726	4370	9.84	20240708	0.27	N	438700	500	55 억	113919	N	N	N	N
114	20240711	161246	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4745	220	2	4.86	2151929910	430874	2105.52	4680	5400	4620	5880	3170	4525	4994.81	1.18	-20408	4608	4566	4508	4466	4408	4537	4437	56	1355	500	2890	5	1	11144890	529	-4.50	1.17	12	3.87	-1054.00	4056.00	24800	20230726	-80.87	4370	20240708	8.58	11250	-57.82	20240109	4370	8.58	20240708	24800	-80.87	20230726	4370	8.58	20240708	0.28	N	438700	500	55 억	132044	N	N	N	N
115	20240711	151253	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4700	175	2	3.87	2133432305	426960	2086.40	4680	5400	4620	5880	3170	4525	4996.80	1.18	-20853	4608	4566	4508	4466	4408	4537	4437	56	1355	500	2890	5	1	11144890	524	-4.46	1.16	12	3.83	-1054.00	4056.00	24800	20230726	-81.05	4370	20240708	7.55	11250	-58.22	20240109	4370	7.55	20240708	24800	-81.05	20230726	4370	7.55	20240708	0.28	N	438700	500	55 억	132044	N	N	N	N
116	20240711	141254	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4750	225	2	4.97	2051508585	409567	2001.40	4680	5400	4620	5880	3170	4525	5008.97	1.18	-24483	4608	4566	4508	4466	4408	4537	4437	56	1355	500	2890	5	1	11144890	529	-4.51	1.17	12	3.67	-1054.00	4056.00	24800	20230726	-80.85	4370	20240708	8.70	11250	-57.78	20240109	4370	8.70	20240708	24800	-80.85	20230726	4370	8.70	20240708	0.28	N	438700	500	55 억	132044	N	N	N	N
117	20240711	131252	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4780	255	2	5.64	1942396845	386606	1889.20	4680	5400	4620	5880	3170	4525	5024.23	1.18	-25401	4608	4566	4508	4466	4408	4537	4437	56	1355	500	2890	5	1	11144890	533	-4.54	1.18	12	3.47	-1054.00	4056.00	24800	20230726	-80.73	4370	20240708	9.38	11250	-57.51	20240109	4370	9.38	20240708	24800	-80.73	20230726	4370	9.38	20240708	0.28	N	438700	500	55 억	132044	N	N	N	N
118	20240711	121250	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4835	310	2	6.85	1875870270	372806	1821.77	4680	5400	4620	5880	3170	4525	5031.76	1.18	-25584	4608	4566	4508	4466	4408	4537	4437	56	1355	500	2890	5	1	11144890	539	-4.59	1.19	12	3.35	-1054.00	4056.00	24800	20230726	-80.50	4370	20240708	10.64	11250	-57.02	20240109	4370	10.64	20240708	24800	-80.50	20230726	4370	10.64	20240708	0.28	N	438700	500	55 억	132044	N	N	N	N
119	20240711	111247	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4785	260	2	5.75	1795427805	356128	1740.27	4680	5400	4620	5880	3170	4525	5041.52	1.18	-23738	4608	4566	4508	4466	4408	4537	4437	56	1355	500	2890	5	1	11144890	533	-4.54	1.18	12	3.20	-1054.00	4056.00	24800	20230726	-80.71	4370	20240708	9.50	11250	-57.47	20240109	4370	9.50	20240708	24800	-80.71	20230726	4370	9.50	20240708	0.28	N	438700	500	55 억	132044	N	N	N	N
120	20240711	101249	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4900	375	2	8.29	1604558650	316638	1547.29	4680	5400	4620	5880	3170	4525	5067.49	1.18	-20909	4608	4566	4508	4466	4408	4537	4437	56	1355	500	2890	5	1	11144890	546	-4.65	1.21	12	2.84	-1054.00	4056.00	24800	20230726	-80.24	4370	20240708	12.13	11250	-56.44	20240109	4370	12.13	20240708	24800	-80.24	20230726	4370	12.13	20240708	0.28	N	438700	500	55 억	132044	N	N	N	N
121	20240711	091246	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5210	685	2	15.14	855523450	167785	819.90	4680	5400	4620	5880	3170	4525	5098.93	1.18	2696	4608	4566	4508	4466	4408	4537	4437	56	1355	500	2890	10	1	11144890	581	-4.94	1.28	12	1.51	-1054.00	4056.00	24800	20230726	-78.99	4370	20240708	19.22	11250	-53.69	20240109	4370	19.22	20240708	24800	-78.99	20230726	4370	19.22	20240708	0.28	N	438700	500	55 억	132044	N	N	N	N
122	20240710	161240	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4525	-5	5	-0.11	91471705	20381	125.69	4530	4550	4450	5880	3175	4530	4488.00	1.14	4748	4610	4570	4520	4480	4430	4590	4500	56	1350	500	2890	5	1	11144890	504	-4.29	1.12	12	0.18	-1054.00	4056.00	24800	20230726	-81.75	4370	20240708	3.55	11250	-59.78	20240109	4370	3.55	20240708	24800	-81.75	20230726	4370	3.55	20240708	0.29	N	438700	500	55 억	127419	N	N	N	N
123	20240710	151246	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4525	-5	5	-0.11	87846610	19579	120.75	4530	4550	4450	5880	3175	4530	4486.78	1.14	4562	4610	4570	4520	4480	4430	4590	4500	56	1350	500	2890	5	1	11144890	504	-4.29	1.12	12	0.18	-1054.00	4056.00	24800	20230726	-81.75	4370	20240708	3.55	11250	-59.78	20240109	4370	3.55	20240708	24800	-81.75	20230726	4370	3.55	20240708	0.29	N	438700	500	55 억	127419	N	N	N	N
124	20240710	141245	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4515	-15	5	-0.33	71355460	15938	98.29	4530	4530	4450	5880	3175	4530	4477.06	1.14	1850	4610	4570	4520	4480	4430	4590	4500	56	1350	500	2890	5	1	11144890	503	-4.28	1.11	12	0.14	-1054.00	4056.00	24800	20230726	-81.79	4370	20240708	3.32	11250	-59.87	20240109	4370	3.32	20240708	24800	-81.79	20230726	4370	3.32	20240708	0.29	N	438700	500	55 억	127419	N	N	N	N
125	20240710	131245	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4500	-30	5	-0.66	64483120	14412	88.88	4530	4530	4450	5880	3175	4530	4474.27	1.14	1414	4610	4570	4520	4480	4430	4590	4500	56	1350	500	2890	5	1	11144890	502	-4.27	1.11	12	0.13	-1054.00	4056.00	24800	20230726	-81.85	4370	20240708	2.97	11250	-60.00	20240109	4370	2.97	20240708	24800	-81.85	20230726	4370	2.97	20240708	0.29	N	438700	500	55 억	127419	N	N	N	N
126	20240710	121242	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4455	-75	5	-1.66	62968405	14075	86.80	4530	4530	4450	5880	3175	4530	4473.78	1.14	1427	4610	4570	4520	4480	4430	4590	4500	56	1350	500	2890	5	1	11144890	497	-4.23	1.10	12	0.13	-1054.00	4056.00	24800	20230726	-82.04	4370	20240708	1.95	11250	-60.40	20240109	4370	1.95	20240708	24800	-82.04	20230726	4370	1.95	20240708	0.29	N	438700	500	55 억	127419	N	N	N	N
127	20240710	111244	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4465	-65	5	-1.43	49484755	11059	68.20	4530	4530	4450	5880	3175	4530	4474.61	1.14	678	4610	4570	4520	4480	4430	4590	4500	56	1350	500	2890	5	1	11144890	498	-4.24	1.10	12	0.10	-1054.00	4056.00	24800	20230726	-82.00	4370	20240708	2.17	11250	-60.31	20240109	4370	2.17	20240708	24800	-82.00	20230726	4370	2.17	20240708	0.29	N	438700	500	55 억	127419	N	N	N	N
128	20240710	101239	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4500	-30	5	-0.66	28894085	6466	39.88	4530	4530	4450	5880	3175	4530	4468.62	1.14	267	4610	4570	4520	4480	4430	4590	4500	56	1350	500	2890	5	1	11144890	502	-4.27	1.11	12	0.06	-1054.00	4056.00	24800	20230726	-81.85	4370	20240708	2.97	11250	-60.00	20240109	4370	2.97	20240708	24800	-81.85	20230726	4370	2.97	20240708	0.29	N	438700	500	55 억	127419	N	N	N	N
129	20240710	091245	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4520	-10	5	-0.22	737095	163	1.01	4530	4530	4520	5880	3175	4530	4522.06	1.14	-19	4610	4570	4520	4480	4430	4590	4500	56	1350	500	2890	5	1	11144890	504	-4.29	1.11	12	0.00	-1054.00	4056.00	24800	20230726	-81.77	4370	20240708	3.43	11250	-59.82	20240109	4370	3.43	20240708	24800	-81.77	20230726	4370	3.43	20240708	0.29	N	438700	500	55 억	127419	N	N	N	N
130	20240709	161236	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4530	15	2	0.33	72535130	16079	43.07	4470	4560	4470	5860	3165	4515	4510.76	1.10	5289	4645	4580	4475	4410	4305	4612	4442	56	1345	500	2880	5	1	11144890	505	-4.30	1.12	12	0.14	-1054.00	4056.00	24800	20230726	-81.73	4370	20240708	3.66	11250	-59.73	20240109	4370	3.66	20240708	24800	-81.73	20230726	4370	3.66	20240708	0.29	N	438700	500	55 억	122128	N	N	N	N
131	20240709	151244	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4520	5	2	0.11	66657935	14780	39.59	4470	4560	4470	5860	3165	4515	4510.01	1.10	5178	4645	4580	4475	4410	4305	4612	4442	56	1345	500	2880	5	1	11144890	504	-4.29	1.11	12	0.13	-1054.00	4056.00	24800	20230726	-81.77	4370	20240708	3.43	11250	-59.82	20240109	4370	3.43	20240708	24800	-81.77	20230726	4370	3.43	20240708	0.29	N	438700	500	55 억	122128	N	N	N	N
132	20240709	141243	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4500	-15	5	-0.33	56723155	12575	33.68	4470	4560	4470	5860	3165	4515	4510.79	1.10	4504	4645	4580	4475	4410	4305	4612	4442	56	1345	500	2880	5	1	11144890	502	-4.27	1.11	12	0.11	-1054.00	4056.00	24800	20230726	-81.85	4370	20240708	2.97	11250	-60.00	20240109	4370	2.97	20240708	24800	-81.85	20230726	4370	2.97	20240708	0.29	N	438700	500	55 억	122128	N	N	N	N
133	20240709	131247	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4530	15	2	0.33	44145665	9786	26.21	4470	4560	4470	5860	3165	4515	4511.10	1.10	3444	4645	4580	4475	4410	4305	4612	4442	56	1345	500	2880	5	1	11144890	505	-4.30	1.12	12	0.09	-1054.00	4056.00	24800	20230726	-81.73	4370	20240708	3.66	11250	-59.73	20240109	4370	3.66	20240708	24800	-81.73	20230726	4370	3.66	20240708	0.29	N	438700	500	55 억	122128	N	N	N	N
134	20240709	121248	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4525	10	2	0.22	19507265	4329	11.60	4470	4560	4470	5860	3165	4515	4506.18	1.10	925	4645	4580	4475	4410	4305	4612	4442	56	1345	500	2880	5	1	11144890	504	-4.29	1.12	12	0.04	-1054.00	4056.00	24800	20230726	-81.75	4370	20240708	3.55	11250	-59.78	20240109	4370	3.55	20240708	24800	-81.75	20230726	4370	3.55	20240708	0.29	N	438700	500	55 억	122128	N	N	N	N
135	20240709	111249	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4500	-15	5	-0.33	13410245	2975	7.97	4470	4560	4470	5860	3165	4515	4507.65	1.10	1158	4645	4580	4475	4410	4305	4612	4442	56	1345	500	2880	5	1	11144890	502	-4.27	1.11	12	0.03	-1054.00	4056.00	24800	20230726	-81.85	4370	20240708	2.97	11250	-60.00	20240109	4370	2.97	20240708	24800	-81.85	20230726	4370	2.97	20240708	0.29	N	438700	500	55 억	122128	N	N	N	N
136	20240709	101244	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4525	10	2	0.22	12654800	2808	7.52	4470	4560	4470	5860	3165	4515	4506.70	1.10	1157	4645	4580	4475	4410	4305	4612	4442	56	1345	500	2880	5	1	11144890	504	-4.29	1.12	12	0.03	-1054.00	4056.00	24800	20230726	-81.75	4370	20240708	3.55	11250	-59.78	20240109	4370	3.55	20240708	24800	-81.75	20230726	4370	3.55	20240708	0.29	N	438700	500	55 억	122128	N	N	N	N
137	20240709	091241	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4490	-25	5	-0.55	4004730	890	2.38	4470	4560	4470	5860	3165	4515	4499.70	1.10	270	4645	4580	4475	4410	4305	4612	4442	56	1345	500	2880	5	1	11144890	500	-4.26	1.11	12	0.01	-1054.00	4056.00	24800	20230726	-81.90	4370	20240708	2.75	11250	-60.09	20240109	4370	2.75	20240708	24800	-81.90	20230726	4370	2.75	20240708	0.29	N	438700	500	55 억	122128	N	N	N	N
138	20240708	161234	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4515	90	2	2.03	166222340	37331	29.13	4425	4540	4370	5750	3100	4425	4452.66	0.93	18964	5148	4786	4603	4241	4058	4695	4150	56	1325	500	2830	5	1	11144890	503	-4.28	1.11	12	0.33	-1054.00	4056.00	24800	20230726	-81.79	4370	20240708	3.32	11250	-59.87	20240109	4370	3.32	20240708	24800	-81.79	20230726	4370	3.32	20240708	0.30	N	438700	500	55 억	103655	N	N	N	N
139	20240708	151236	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4530	105	2	2.37	159365530	35816	27.95	4425	4540	4370	5750	3100	4425	4449.56	0.93	18040	5148	4786	4603	4241	4058	4695	4150	56	1325	500	2830	5	1	11144890	505	-4.30	1.12	12	0.32	-1054.00	4056.00	24800	20230726	-81.73	4370	20240708	3.66	11250	-59.73	20240109	4370	3.66	20240708	24800	-81.73	20230726	4370	3.66	20240708	0.30	N	438700	500	55 억	103655	N	N	N	N
140	20240708	141238	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4510	85	2	1.92	125729025	28374	22.14	4425	4520	4370	5750	3100	4425	4431.14	0.93	13743	5148	4786	4603	4241	4058	4695	4150	56	1325	500	2830	5	1	11144890	503	-4.28	1.11	12	0.25	-1054.00	4056.00	24800	20230726	-81.81	4370	20240708	3.20	11250	-59.91	20240109	4370	3.20	20240708	24800	-81.81	20230726	4370	3.20	20240708	0.30	N	438700	500	55 억	103655	N	N	N	N
141	20240708	131233	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4465	40	2	0.90	115594280	26123	20.38	4425	4485	4370	5750	3100	4425	4425.00	0.93	12884	5148	4786	4603	4241	4058	4695	4150	56	1325	500	2830	5	1	11144890	498	-4.24	1.10	12	0.23	-1054.00	4056.00	24800	20230726	-82.00	4370	20240708	2.17	11250	-60.31	20240109	4370	2.17	20240708	24800	-82.00	20230726	4370	2.17	20240708	0.30	N	438700	500	55 억	103655	N	N	N	N
142	20240708	121235	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4470	45	2	1.02	105480230	23861	18.62	4425	4475	4370	5750	3100	4425	4420.61	0.93	11485	5148	4786	4603	4241	4058	4695	4150	56	1325	500	2830	5	1	11144890	498	-4.24	1.10	12	0.21	-1054.00	4056.00	24800	20230726	-81.98	4370	20240708	2.29	11250	-60.27	20240109	4370	2.29	20240708	24800	-81.98	20230726	4370	2.29	20240708	0.30	N	438700	500	55 억	103655	N	N	N	N
143	20240708	111233	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4440	15	2	0.34	94363815	21371	16.68	4425	4470	4370	5750	3100	4425	4415.51	0.93	9600	5148	4786	4603	4241	4058	4695	4150	56	1325	500	2830	5	1	11144890	495	-4.21	1.09	12	0.19	-1054.00	4056.00	24800	20230726	-82.10	4370	20240708	1.60	11250	-60.53	20240109	4370	1.60	20240708	24800	-82.10	20230726	4370	1.60	20240708	0.30	N	438700	500	55 억	103655	N	N	N	N
144	20240708	101232	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4410	-15	5	-0.34	52737725	11996	9.36	4425	4470	4370	5750	3100	4425	4396.28	0.93	2497	5148	4786	4603	4241	4058	4695	4150	56	1325	500	2830	5	1	11144890	491	-4.18	1.09	12	0.11	-1054.00	4056.00	24800	20230726	-82.22	4370	20240708	0.92	11250	-60.80	20240109	4370	0.92	20240708	24800	-82.22	20230726	4370	0.92	20240708	0.30	N	438700	500	55 억	103655	N	N	N	N
145	20240708	091232	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4455	30	2	0.68	15233170	3448	2.69	4425	4470	4400	5750	3100	4425	4417.97	0.93	289	5148	4786	4603	4241	4058	4695	4150	56	1325	500	2830	5	1	11144890	497	-4.23	1.10	12	0.03	-1054.00	4056.00	24800	20230726	-82.04	4400	20240708	1.25	11250	-60.40	20240109	4400	1.25	20240708	24800	-82.04	20230726	4400	1.25	20240708	0.30	N	438700	500	55 억	103655	N	N	N	N
146	20240705	161226	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4425	-140	5	-3.07	594719930	127688	515.74	4600	4965	4420	5930	3200	4565	4658.52	0.92	589	4705	4635	4570	4500	4435	4670	4535	56	1365	500	2920	5	1	11144890	493	-4.20	1.09	12	1.15	-1054.00	4056.00	24800	20230726	-82.16	4420	20240705	0.11	11250	-60.67	20240109	4420	0.11	20240705	24800	-82.16	20230726	4420	0.11	20240705	0.30	N	438700	500	55 억	102477	N	N	N	N
147	20240705	151230	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4455	-110	5	-2.41	561033870	120093	485.07	4600	4965	4435	5930	3200	4565	4671.66	0.92	2927	4705	4635	4570	4500	4435	4670	4535	56	1365	500	2920	5	1	11144890	497	-4.23	1.10	12	1.08	-1054.00	4056.00	24800	20230726	-82.04	4435	20240705	0.45	11250	-60.40	20240109	4435	0.45	20240705	24800	-82.04	20230726	4435	0.45	20240705	0.30	N	438700	500	55 억	102477	N	N	N	N
148	20240705	141232	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4475	-90	5	-1.97	496070970	105518	426.20	4600	4965	4455	5930	3200	4565	4701.29	0.92	2581	4705	4635	4570	4500	4435	4670	4535	56	1365	500	2920	5	1	11144890	499	-4.25	1.10	12	0.95	-1054.00	4056.00	24800	20230726	-81.96	4455	20240705	0.45	11250	-60.22	20240109	4455	0.45	20240705	24800	-81.96	20230726	4455	0.45	20240705	0.30	N	438700	500	55 억	102477	N	N	N	N
149	20240705	131229	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4500	-65	5	-1.42	430051430	90796	366.73	4600	4965	4500	5930	3200	4565	4736.46	0.92	939	4705	4635	4570	4500	4435	4670	4535	56	1365	500	2920	5	1	11144890	502	-4.27	1.11	12	0.81	-1054.00	4056.00	24800	20230726	-81.85	4500	20240705	0.00	11250	-60.00	20240109	4500	0.00	20240705	24800	-81.85	20230726	4500	0.00	20240705	0.30	N	438700	500	55 억	102477	N	N	N	N
150	20240705	121230	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4560	-5	5	-0.11	387333555	81368	328.65	4600	4965	4560	5930	3200	4565	4760.27	0.92	279	4705	4635	4570	4500	4435	4670	4535	56	1365	500	2920	5	1	11144890	508	-4.33	1.12	12	0.73	-1054.00	4056.00	24800	20230726	-81.61	4500	20240703	1.33	11250	-59.47	20240109	4500	1.33	20240703	24800	-81.61	20230726	4500	1.33	20240703	0.30	N	438700	500	55 억	102477	N	N	N	N
151	20240705	111226	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4570	5	2	0.11	353142110	73883	298.42	4600	4965	4570	5930	3200	4565	4779.75	0.92	-1074	4705	4635	4570	4500	4435	4670	4535	56	1365	500	2920	5	1	11144890	509	-4.34	1.13	12	0.66	-1054.00	4056.00	24800	20230726	-81.57	4500	20240703	1.56	11250	-59.38	20240109	4500	1.56	20240703	24800	-81.57	20230726	4500	1.56	20240703	0.30	N	438700	500	55 억	102477	N	N	N	N
152	20240705	101226	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4630	65	2	1.42	302554135	62886	254.00	4600	4965	4600	5930	3200	4565	4811.15	0.92	2268	4705	4635	4570	4500	4435	4670	4535	56	1365	500	2920	5	1	11144890	516	-4.39	1.14	12	0.56	-1054.00	4056.00	24800	20230726	-81.33	4500	20240703	2.89	11250	-58.84	20240109	4500	2.89	20240703	24800	-81.33	20230726	4500	2.89	20240703	0.30	N	438700	500	55 억	102477	N	N	N	N
153	20240705	091229	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4835	270	2	5.91	114609005	23685	95.67	4600	4965	4600	5930	3200	4565	4838.89	0.92	4762	4705	4635	4570	4500	4435	4670	4535	56	1365	500	2920	5	1	11144890	539	-4.59	1.19	12	0.21	-1054.00	4056.00	24800	20230726	-80.50	4500	20240703	7.44	11250	-57.02	20240109	4500	7.44	20240703	24800	-80.50	20230726	4500	7.44	20240703	0.30	N	438700	500	55 억	102477	N	N	N	N
154	20240704	161222	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4565	65	2	1.44	112922415	24690	61.09	4505	4640	4505	5850	3150	4500	4573.71	0.86	6899	4900	4700	4600	4400	4300	4650	4350	56	1350	500	2880	5	1	11144890	509	-4.33	1.13	12	0.22	-1054.00	4056.00	24800	20230726	-81.59	4500	20240703	1.44	11250	-59.42	20240109	4500	1.44	20240703	24800	-81.59	20230726	4500	1.44	20240703	0.29	N	438700	500	55 억	95715	N	N	N	N
155	20240704	151227	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4555	55	2	1.22	99873000	21831	54.02	4505	4640	4505	5850	3150	4500	4574.82	0.86	5303	4900	4700	4600	4400	4300	4650	4350	56	1350	500	2880	5	1	11144890	508	-4.32	1.12	12	0.20	-1054.00	4056.00	24800	20230726	-81.63	4500	20240703	1.22	11250	-59.51	20240109	4500	1.22	20240703	24800	-81.63	20230726	4500	1.22	20240703	0.29	N	438700	500	55 억	95715	N	N	N	N
156	20240704	141226	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4560	60	2	1.33	45397910	9906	24.51	4505	4640	4505	5850	3150	4500	4582.87	0.86	2398	4900	4700	4600	4400	4300	4650	4350	56	1350	500	2880	5	1	11144890	508	-4.33	1.12	12	0.09	-1054.00	4056.00	24800	20230726	-81.61	4500	20240703	1.33	11250	-59.47	20240109	4500	1.33	20240703	24800	-81.61	20230726	4500	1.33	20240703	0.29	N	438700	500	55 억	95715	N	N	N	N
157	20240704	131225	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4585	85	2	1.89	33372135	7272	17.99	4505	4640	4505	5850	3150	4500	4589.13	0.86	2198	4900	4700	4600	4400	4300	4650	4350	56	1350	500	2880	5	1	11144890	511	-4.35	1.13	12	0.07	-1054.00	4056.00	24800	20230726	-81.51	4500	20240703	1.89	11250	-59.24	20240109	4500	1.89	20240703	24800	-81.51	20230726	4500	1.89	20240703	0.29	N	438700	500	55 억	95715	N	N	N	N
158	20240704	121225	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4595	95	2	2.11	29925375	6519	16.13	4505	4640	4505	5850	3150	4500	4590.49	0.86	2319	4900	4700	4600	4400	4300	4650	4350	56	1350	500	2880	5	1	11144890	512	-4.36	1.13	12	0.06	-1054.00	4056.00	24800	20230726	-81.47	4500	20240703	2.11	11250	-59.16	20240109	4500	2.11	20240703	24800	-81.47	20230726	4500	2.11	20240703	0.29	N	438700	500	55 억	95715	N	N	N	N
159	20240704	111223	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4575	75	2	1.67	29048220	6328	15.66	4505	4640	4505	5850	3150	4500	4590.43	0.86	2270	4900	4700	4600	4400	4300	4650	4350	56	1350	500	2880	5	1	11144890	510	-4.34	1.13	12	0.06	-1054.00	4056.00	24800	20230726	-81.55	4500	20240703	1.67	11250	-59.33	20240109	4500	1.67	20240703	24800	-81.55	20230726	4500	1.67	20240703	0.29	N	438700	500	55 억	95715	N	N	N	N
160	20240704	101224	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4600	100	2	2.22	24986770	5446	13.48	4505	4640	4505	5850	3150	4500	4588.10	0.86	2238	4900	4700	4600	4400	4300	4650	4350	56	1350	500	2880	5	1	11144890	513	-4.36	1.13	12	0.05	-1054.00	4056.00	24800	20230726	-81.45	4500	20240703	2.22	11250	-59.11	20240109	4500	2.22	20240703	24800	-81.45	20230726	4500	2.22	20240703	0.29	N	438700	500	55 억	95715	N	N	N	N
161	20240704	091226	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4620	120	2	2.67	6180120	1354	3.35	4505	4620	4505	5850	3150	4500	4564.34	0.86	544	4900	4700	4600	4400	4300	4650	4350	56	1350	500	2880	5	1	11144890	515	-4.38	1.14	12	0.01	-1054.00	4056.00	24800	20230726	-81.37	4500	20240703	2.67	11250	-58.93	20240109	4500	2.67	20240703	24800	-81.37	20230726	4500	2.67	20240703	0.29	N	438700	500	55 억	95715	N	N	N	N
162	20240703	161219	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4500	-245	5	-5.16	187341110	40345	220.32	4745	4800	4500	6160	3325	4745	4643.52	0.92	-7775	4925	4835	4780	4690	4635	4807	4662	56	1415	500	3030	5	1	11144890	502	-4.27	1.11	12	0.36	-1054.00	4056.00	24800	20230726	-81.85	4500	20240703	0.00	11250	-60.00	20240109	4500	0.00	20240703	24800	-81.85	20230726	4500	0.00	20240703	0.30	N	438700	500	55 억	102296	N	N	N	N
163	20240703	151223	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4610	-135	5	-2.85	150565310	32304	176.41	4745	4800	4610	6160	3325	4745	4660.89	0.92	-3322	4925	4835	4780	4690	4635	4807	4662	56	1415	500	3030	5	1	11144890	514	-4.37	1.14	12	0.29	-1054.00	4056.00	24800	20230726	-81.41	4610	20240703	0.00	11250	-59.02	20240109	4610	0.00	20240703	24800	-81.41	20230726	4610	0.00	20240703	0.30	N	438700	500	55 억	102296	N	N	N	N
164	20240703	141223	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4690	-55	5	-1.16	123670545	26497	144.70	4745	4800	4610	6160	3325	4745	4667.34	0.92	-2941	4925	4835	4780	4690	4635	4807	4662	56	1415	500	3030	5	1	11144890	523	-4.45	1.16	12	0.24	-1054.00	4056.00	24800	20230726	-81.09	4610	20240703	1.74	11250	-58.31	20240109	4610	1.74	20240703	24800	-81.09	20230726	4610	1.74	20240703	0.30	N	438700	500	55 억	102296	N	N	N	N
165	20240703	131222	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4615	-130	5	-2.74	103934135	22240	121.45	4745	4800	4610	6160	3325	4745	4673.30	0.92	-2691	4925	4835	4780	4690	4635	4807	4662	56	1415	500	3030	5	1	11144890	514	-4.38	1.14	12	0.20	-1054.00	4056.00	24800	20230726	-81.39	4610	20240703	0.11	11250	-58.98	20240109	4610	0.11	20240703	24800	-81.39	20230726	4610	0.11	20240703	0.30	N	438700	500	55 억	102296	N	N	N	N
166	20240703	121221	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4670	-75	5	-1.58	70443825	15020	82.02	4745	4800	4645	6160	3325	4745	4690.00	0.92	-2987	4925	4835	4780	4690	4635	4807	4662	56	1415	500	3030	5	1	11144890	520	-4.43	1.15	12	0.13	-1054.00	4056.00	24800	20230726	-81.17	4630	20240701	0.86	11250	-58.49	20240109	4630	0.86	20240701	24800	-81.17	20230726	4630	0.86	20240701	0.30	N	438700	500	55 억	102296	N	N	N	N
167	20240703	111224	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4705	-40	5	-0.84	53579055	11424	62.39	4745	4800	4645	6160	3325	4745	4690.04	0.92	-2899	4925	4835	4780	4690	4635	4807	4662	56	1415	500	3030	5	1	11144890	524	-4.46	1.16	12	0.10	-1054.00	4056.00	24800	20230726	-81.03	4630	20240701	1.62	11250	-58.18	20240109	4630	1.62	20240701	24800	-81.03	20230726	4630	1.62	20240701	0.30	N	438700	500	55 억	102296	N	N	N	N
168	20240703	101224	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4680	-65	5	-1.37	20910790	4430	24.19	4745	4800	4680	6160	3325	4745	4720.27	0.92	-1286	4925	4835	4780	4690	4635	4807	4662	56	1415	500	3030	5	1	11144890	522	-4.44	1.15	12	0.04	-1054.00	4056.00	24800	20230726	-81.13	4630	20240701	1.08	11250	-58.40	20240109	4630	1.08	20240701	24800	-81.13	20230726	4630	1.08	20240701	0.30	N	438700	500	55 억	102296	N	N	N	N
169	20240703	091220	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4755	10	2	0.21	2184960	457	2.50	4745	4800	4745	6160	3325	4745	4781.09	0.92	-79	4925	4835	4780	4690	4635	4807	4662	56	1415	500	3030	5	1	11144890	530	-4.51	1.17	12	0.00	-1054.00	4056.00	24800	20230726	-80.83	4630	20240701	2.70	11250	-57.73	20240109	4630	2.70	20240701	24800	-80.83	20230726	4630	2.70	20240701	0.30	N	438700	500	55 억	102296	N	N	N	N
170	20240702	161216	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4745	-100	5	-2.06	86963890	18286	56.73	4845	4870	4725	6290	3395	4845	4755.76	0.95	-4106	5028	4936	4783	4691	4538	4982	4737	56	1445	500	3100	5	1	11144890	529	-4.50	1.17	12	0.16	-1054.00	4056.00	24800	20230726	-80.87	4630	20240701	2.48	11250	-57.82	20240109	4630	2.48	20240701	24800	-80.87	20230726	4630	2.48	20240701	0.29	N	438700	500	55 억	106369	N	N	N	N
171	20240702	151219	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4790	-55	5	-1.14	83059910	17465	54.19	4845	4870	4725	6290	3395	4845	4755.79	0.95	-4155	5028	4936	4783	4691	4538	4982	4737	56	1445	500	3100	5	1	11144890	534	-4.54	1.18	12	0.16	-1054.00	4056.00	24800	20230726	-80.69	4630	20240701	3.46	11250	-57.42	20240109	4630	3.46	20240701	24800	-80.69	20230726	4630	3.46	20240701	0.29	N	438700	500	55 억	106369	N	N	N	N
172	20240702	141219	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4750	-95	5	-1.96	75922985	15971	49.55	4845	4870	4725	6290	3395	4845	4753.80	0.95	-4171	5028	4936	4783	4691	4538	4982	4737	56	1445	500	3100	5	1	11144890	529	-4.51	1.17	12	0.14	-1054.00	4056.00	24800	20230726	-80.85	4630	20240701	2.59	11250	-57.78	20240109	4630	2.59	20240701	24800	-80.85	20230726	4630	2.59	20240701	0.29	N	438700	500	55 억	106369	N	N	N	N
173	20240702	131220	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4750	-95	5	-1.96	72035605	15152	47.01	4845	4870	4725	6290	3395	4845	4754.20	0.95	-3733	5028	4936	4783	4691	4538	4982	4737	56	1445	500	3100	5	1	11144890	529	-4.51	1.17	12	0.14	-1054.00	4056.00	24800	20230726	-80.85	4630	20240701	2.59	11250	-57.78	20240109	4630	2.59	20240701	24800	-80.85	20230726	4630	2.59	20240701	0.29	N	438700	500	55 억	106369	N	N	N	N
174	20240702	121219	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4730	-115	5	-2.37	55644995	11694	36.28	4845	4870	4730	6290	3395	4845	4758.42	0.95	-3065	5028	4936	4783	4691	4538	4982	4737	56	1445	500	3100	5	1	11144890	527	-4.49	1.17	12	0.10	-1054.00	4056.00	24800	20230726	-80.93	4630	20240701	2.16	11250	-57.96	20240109	4630	2.16	20240701	24800	-80.93	20230726	4630	2.16	20240701	0.29	N	438700	500	55 억	106369	N	N	N	N
175	20240702	111219	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4735	-110	5	-2.27	45862465	9629	29.87	4845	4870	4730	6290	3395	4845	4762.95	0.95	-2495	5028	4936	4783	4691	4538	4982	4737	56	1445	500	3100	5	1	11144890	528	-4.49	1.17	12	0.09	-1054.00	4056.00	24800	20230726	-80.91	4630	20240701	2.27	11250	-57.91	20240109	4630	2.27	20240701	24800	-80.91	20230726	4630	2.27	20240701	0.29	N	438700	500	55 억	106369	N	N	N	N
176	20240702	101218	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4730	-115	5	-2.37	40542335	8505	26.39	4845	4870	4730	6290	3395	4845	4766.88	0.95	-1604	5028	4936	4783	4691	4538	4982	4737	56	1445	500	3100	5	1	11144890	527	-4.49	1.17	12	0.08	-1054.00	4056.00	24800	20230726	-80.93	4630	20240701	2.16	11250	-57.96	20240109	4630	2.16	20240701	24800	-80.93	20230726	4630	2.16	20240701	0.29	N	438700	500	55 억	106369	N	N	N	N
177	20240702	091219	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4845	0	3	0.00	14775855	3074	9.54	4845	4870	4770	6290	3395	4845	4806.72	0.95	215	5028	4936	4783	4691	4538	4982	4737	56	1445	500	3100	5	1	11144890	540	-4.60	1.19	12	0.03	-1054.00	4056.00	24800	20230726	-80.46	4630	20240701	4.64	11250	-56.93	20240109	4630	4.64	20240701	24800	-80.46	20230726	4630	4.64	20240701	0.29	N	438700	500	55 억	106369	N	N	N	N
178	20240701	161214	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4845	205	2	4.42	151881925	31934	88.95	4640	4875	4630	6030	3250	4640	4755.81	0.81	15941	4806	4722	4681	4597	4556	4702	4577	56	1390	500	2960	5	1	11144890	540	-4.60	1.19	12	0.29	-1054.00	4056.00	24800	20230726	-80.46	4630	20240701	4.64	11250	-56.93	20240109	4630	4.64	20240701	24800	-80.46	20230726	4630	4.64	20240701	0.30	N	438700	500	55 억	90753	N	N	N	N
179	20240701	151217	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4855	215	2	4.63	139967345	29478	82.11	4640	4855	4630	6030	3250	4640	4748.20	0.81	15512	4806	4722	4681	4597	4556	4702	4577	56	1390	500	2960	5	1	11144890	541	-4.61	1.20	12	0.26	-1054.00	4056.00	24800	20230726	-80.42	4630	20240701	4.86	11250	-56.84	20240109	4630	4.86	20240701	24800	-80.42	20230726	4630	4.86	20240701	0.30	N	438700	500	55 억	90753	N	N	N	N
180	20240701	141215	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4735	95	2	2.05	67816715	14439	40.22	4640	4790	4630	6030	3250	4640	4696.77	0.81	7876	4806	4722	4681	4597	4556	4702	4577	56	1390	500	2960	5	1	11144890	528	-4.49	1.17	12	0.13	-1054.00	4056.00	24800	20230726	-80.91	4630	20240701	2.27	11250	-57.91	20240109	4630	2.27	20240701	24800	-80.91	20230726	4630	2.27	20240701	0.30	N	438700	500	55 억	90753	N	N	N	N
181	20240701	131215	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4745	105	2	2.26	63558380	13540	37.71	4640	4790	4630	6030	3250	4640	4694.12	0.81	7440	4806	4722	4681	4597	4556	4702	4577	56	1390	500	2960	5	1	11144890	529	-4.50	1.17	12	0.12	-1054.00	4056.00	24800	20230726	-80.87	4630	20240701	2.48	11250	-57.82	20240109	4630	2.48	20240701	24800	-80.87	20230726	4630	2.48	20240701	0.30	N	438700	500	55 억	90753	N	N	N	N
182	20240701	121218	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4735	95	2	2.05	60098705	12810	35.68	4640	4790	4630	6030	3250	4640	4691.55	0.81	7104	4806	4722	4681	4597	4556	4702	4577	56	1390	500	2960	5	1	11144890	528	-4.49	1.17	12	0.11	-1054.00	4056.00	24800	20230726	-80.91	4630	20240701	2.27	11250	-57.91	20240109	4630	2.27	20240701	24800	-80.91	20230726	4630	2.27	20240701	0.30	N	438700	500	55 억	90753	N	N	N	N
183	20240701	111211	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4740	100	2	2.16	48142840	10283	28.64	4640	4790	4630	6030	3250	4640	4681.79	0.81	6032	4806	4722	4681	4597	4556	4702	4577	56	1390	500	2960	5	1	11144890	528	-4.50	1.17	12	0.09	-1054.00	4056.00	24800	20230726	-80.89	4630	20240701	2.38	11250	-57.87	20240109	4630	2.38	20240701	24800	-80.89	20230726	4630	2.38	20240701	0.30	N	438700	500	55 억	90753	N	N	N	N
184	20240701	101210	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4690	50	2	1.08	29026105	6225	17.34	4640	4690	4630	6030	3250	4640	4662.83	0.81	3651	4806	4722	4681	4597	4556	4702	4577	56	1390	500	2960	5	1	11144890	523	-4.45	1.16	12	0.06	-1054.00	4056.00	24800	20230726	-81.09	4630	20240701	1.30	11250	-58.31	20240109	4630	1.30	20240701	24800	-81.09	20230726	4630	1.30	20240701	0.30	N	438700	500	55 억	90753	N	N	N	N
185	20240701	091208	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4645	5	2	0.11	3375925	728	2.03	4640	4645	4630	6030	3250	4640	4637.26	0.81	407	4806	4722	4681	4597	4556	4702	4577	56	1390	500	2960	5	1	11144890	518	-4.41	1.15	12	0.01	-1054.00	4056.00	24800	20230726	-81.27	4630	20240701	0.32	11250	-58.71	20240109	4630	0.32	20240701	24800	-81.27	20230726	4630	0.32	20240701	0.30	N	438700	500	55 억	90753	N	N	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History