KissMeData/047080/price/prices-20240701.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

77 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	160522	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1383	-44	5	-3.08	92968241	67353	139.96	1381	1413	1350	1855	999	1427	1380.30	1.52	5890	1512	1469	1427	1384	1342	1448	1363	124	428	500	850	1	1	24822362	343	-3.65	3.41	12	0.27	-379.00	405.00	3845	20240129	-64.03	1350	20240731	2.44	3845	-64.03	20240129	1350	2.44	20240731	3845	-64.03	20240129	1350	2.44	20240731	0.52	N	047080	500	124 억	378405	N	N	N	N
3	20240731	150524	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1387	-40	5	-2.80	85699381	62102	129.05	1381	1413	1350	1855	999	1427	1379.98	1.52	7107	1512	1469	1427	1384	1342	1448	1363	124	428	500	850	1	1	24822362	344	-3.66	3.42	12	0.25	-379.00	405.00	3845	20240129	-63.93	1350	20240731	2.74	3845	-63.93	20240129	1350	2.74	20240731	3845	-63.93	20240129	1350	2.74	20240731	0.52	N	047080	500	124 억	378405	N	N	N	N
4	20240731	140527	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1377	-50	5	-3.50	84002662	60875	126.50	1381	1413	1350	1855	999	1427	1379.92	1.52	6531	1512	1469	1427	1384	1342	1448	1363	124	428	500	850	1	1	24822362	342	-3.63	3.40	12	0.25	-379.00	405.00	3845	20240129	-64.19	1350	20240731	2.00	3845	-64.19	20240129	1350	2.00	20240731	3845	-64.19	20240129	1350	2.00	20240731	0.52	N	047080	500	124 억	378405	N	N	N	N
5	20240731	130525	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1387	-40	5	-2.80	81138613	58800	122.19	1381	1413	1350	1855	999	1427	1379.91	1.52	6522	1512	1469	1427	1384	1342	1448	1363	124	428	500	850	1	1	24822362	344	-3.66	3.42	12	0.24	-379.00	405.00	3845	20240129	-63.93	1350	20240731	2.74	3845	-63.93	20240129	1350	2.74	20240731	3845	-63.93	20240129	1350	2.74	20240731	0.52	N	047080	500	124 억	378405	N	N	N	N
6	20240731	120527	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1380	-47	5	-3.29	75444952	54668	113.60	1381	1413	1350	1855	999	1427	1380.06	1.52	5893	1512	1469	1427	1384	1342	1448	1363	124	428	500	850	1	1	24822362	343	-3.64	3.41	12	0.22	-379.00	405.00	3845	20240129	-64.11	1350	20240731	2.22	3845	-64.11	20240129	1350	2.22	20240731	3845	-64.11	20240129	1350	2.22	20240731	0.52	N	047080	500	124 억	378405	N	N	N	N
7	20240731	110526	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1384	-43	5	-3.01	63958495	46366	96.35	1381	1413	1350	1855	999	1427	1379.43	1.52	5514	1512	1469	1427	1384	1342	1448	1363	124	428	500	850	1	1	24822362	344	-3.65	3.42	12	0.19	-379.00	405.00	3845	20240129	-64.01	1350	20240731	2.52	3845	-64.01	20240129	1350	2.52	20240731	3845	-64.01	20240129	1350	2.52	20240731	0.52	N	047080	500	124 억	378405	N	N	N	N
8	20240731	100525	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1389	-38	5	-2.66	57191129	41482	86.20	1381	1413	1350	1855	999	1427	1378.70	1.52	6135	1512	1469	1427	1384	1342	1448	1363	124	428	500	850	1	1	24822362	345	-3.66	3.43	12	0.17	-379.00	405.00	3845	20240129	-63.88	1350	20240731	2.89	3845	-63.88	20240129	1350	2.89	20240731	3845	-63.88	20240129	1350	2.89	20240731	0.52	N	047080	500	124 억	378405	N	N	N	N
9	20240731	090520	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1384	-43	5	-3.01	33277081	24194	50.28	1381	1413	1350	1855	999	1427	1375.43	1.52	3290	1512	1469	1427	1384	1342	1448	1363	124	428	500	850	1	1	24822362	344	-3.65	3.42	12	0.10	-379.00	405.00	3845	20240129	-64.01	1350	20240731	2.52	3845	-64.01	20240129	1350	2.52	20240731	3845	-64.01	20240129	1350	2.52	20240731	0.52	N	047080	500	124 억	378405	N	N	N	N
10	20240730	160511	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1427	-5	5	-0.35	68288721	48122	206.83	1469	1470	1385	1861	1003	1432	1419.07	1.53	-1690	1442	1437	1430	1425	1418	1433	1421	124	429	500	850	1	1	24822362	354	-3.77	3.52	12	0.19	-379.00	405.00	3845	20240129	-62.89	1385	20240730	3.03	3845	-62.89	20240129	1385	3.03	20240730	3845	-62.89	20240129	1385	3.03	20240730	0.53	N	047080	500	124 억	380095	N	N	N	N
11	20240730	150520	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1401	-31	5	-2.16	63927410	45033	193.56	1469	1470	1385	1861	1003	1432	1419.57	1.53	-1516	1442	1437	1430	1425	1418	1433	1421	124	429	500	850	1	1	24822362	348	-3.70	3.46	12	0.18	-379.00	405.00	3845	20240129	-63.56	1385	20240730	1.16	3845	-63.56	20240129	1385	1.16	20240730	3845	-63.56	20240129	1385	1.16	20240730	0.53	N	047080	500	124 억	380095	N	N	N	N
12	20240730	140513	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1394	-38	5	-2.65	58642370	41247	177.28	1469	1470	1385	1861	1003	1432	1421.74	1.53	-1393	1442	1437	1430	1425	1418	1433	1421	124	429	500	850	1	1	24822362	346	-3.68	3.44	12	0.17	-379.00	405.00	3845	20240129	-63.75	1385	20240730	0.65	3845	-63.75	20240129	1385	0.65	20240730	3845	-63.75	20240129	1385	0.65	20240730	0.53	N	047080	500	124 억	380095	N	N	N	N
13	20240730	130518	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1394	-38	5	-2.65	47908690	33526	144.10	1469	1470	1387	1861	1003	1432	1429.00	1.53	-2068	1442	1437	1430	1425	1418	1433	1421	124	429	500	850	1	1	24822362	346	-3.68	3.44	12	0.14	-379.00	405.00	3845	20240129	-63.75	1387	20240730	0.50	3845	-63.75	20240129	1387	0.50	20240730	3845	-63.75	20240129	1387	0.50	20240730	0.53	N	047080	500	124 억	380095	N	N	N	N
14	20240730	120514	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1424	-8	5	-0.56	37848716	26357	113.29	1469	1470	1387	1861	1003	1432	1436.00	1.53	-2913	1442	1437	1430	1425	1418	1433	1421	124	429	500	850	1	1	24822362	353	-3.76	3.52	12	0.11	-379.00	405.00	3845	20240129	-62.96	1387	20240730	2.67	3845	-62.96	20240129	1387	2.67	20240730	3845	-62.96	20240129	1387	2.67	20240730	0.53	N	047080	500	124 억	380095	N	N	N	N
15	20240730	110520	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1425	-7	5	-0.49	34721554	24152	103.81	1469	1470	1387	1861	1003	1432	1437.63	1.53	-3459	1442	1437	1430	1425	1418	1433	1421	124	429	500	850	1	1	24822362	354	-3.76	3.52	12	0.10	-379.00	405.00	3845	20240129	-62.94	1387	20240730	2.74	3845	-62.94	20240129	1387	2.74	20240730	3845	-62.94	20240129	1387	2.74	20240730	0.53	N	047080	500	124 억	380095	N	N	N	N
16	20240730	100519	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1435	3	2	0.21	22290804	15387	66.14	1469	1470	1432	1861	1003	1432	1448.68	1.53	-3323	1442	1437	1430	1425	1418	1433	1421	124	429	500	850	1	1	24822362	356	-3.79	3.54	12	0.06	-379.00	405.00	3845	20240129	-62.68	1423	20240729	0.84	3845	-62.68	20240129	1423	0.84	20240729	3845	-62.68	20240129	1423	0.84	20240729	0.53	N	047080	500	124 억	380095	N	N	N	N
17	20240730	090521	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1466	34	2	2.37	10141604	6923	29.76	1469	1470	1437	1861	1003	1432	1464.91	1.53	-1896	1442	1437	1430	1425	1418	1433	1421	124	429	500	850	1	1	24822362	364	-3.87	3.62	12	0.03	-379.00	405.00	3845	20240129	-61.87	1423	20240729	3.02	3845	-61.87	20240129	1423	3.02	20240729	3845	-61.87	20240129	1423	3.02	20240729	0.53	N	047080	500	124 억	380095	N	N	N	N
18	20240729	160513	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1432	-4	5	-0.28	33247425	23258	76.16	1435	1435	1423	1866	1006	1436	1429.50	1.52	1643	1456	1446	1435	1425	1414	1440	1419	124	430	500	860	1	1	24822362	355	-3.78	3.54	12	0.09	-379.00	405.00	3845	20240129	-62.76	1423	20240729	0.63	3845	-62.76	20240129	1423	0.63	20240729	3845	-62.76	20240129	1423	0.63	20240729	0.53	N	047080	500	124 억	378452	N	N	N	N
19	20240729	150517	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1429	-7	5	-0.49	25172417	17601	57.63	1435	1435	1423	1866	1006	1436	1430.17	1.52	1390	1456	1446	1435	1425	1414	1440	1419	124	430	500	860	1	1	24822362	355	-3.77	3.53	12	0.07	-379.00	405.00	3845	20240129	-62.83	1423	20240729	0.42	3845	-62.83	20240129	1423	0.42	20240729	3845	-62.83	20240129	1423	0.42	20240729	0.53	N	047080	500	124 억	378452	N	N	N	N
20	20240729	140521	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1430	-6	5	-0.42	24173526	16902	55.35	1435	1435	1423	1866	1006	1436	1430.22	1.52	1390	1456	1446	1435	1425	1414	1440	1419	124	430	500	860	1	1	24822362	355	-3.77	3.53	12	0.07	-379.00	405.00	3845	20240129	-62.81	1423	20240729	0.49	3845	-62.81	20240129	1423	0.49	20240729	3845	-62.81	20240129	1423	0.49	20240729	0.53	N	047080	500	124 억	378452	N	N	N	N
21	20240729	130522	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1434	-2	5	-0.14	15102375	10550	34.55	1435	1435	1425	1866	1006	1436	1431.50	1.52	1427	1456	1446	1435	1425	1414	1440	1419	124	430	500	860	1	1	24822362	356	-3.78	3.54	12	0.04	-379.00	405.00	3845	20240129	-62.70	1424	20240726	0.70	3845	-62.70	20240129	1424	0.70	20240726	3845	-62.70	20240129	1424	0.70	20240726	0.53	N	047080	500	124 억	378452	N	N	N	N
22	20240729	120516	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1434	-2	5	-0.14	14610513	10207	33.42	1435	1435	1425	1866	1006	1436	1431.42	1.52	1427	1456	1446	1435	1425	1414	1440	1419	124	430	500	860	1	1	24822362	356	-3.78	3.54	12	0.04	-379.00	405.00	3845	20240129	-62.70	1424	20240726	0.70	3845	-62.70	20240129	1424	0.70	20240726	3845	-62.70	20240129	1424	0.70	20240726	0.53	N	047080	500	124 억	378452	N	N	N	N
23	20240729	110517	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1434	-2	5	-0.14	8734867	6100	19.97	1435	1435	1425	1866	1006	1436	1431.95	1.52	1075	1456	1446	1435	1425	1414	1440	1419	124	430	500	860	1	1	24822362	356	-3.78	3.54	12	0.02	-379.00	405.00	3845	20240129	-62.70	1424	20240726	0.70	3845	-62.70	20240129	1424	0.70	20240726	3845	-62.70	20240129	1424	0.70	20240726	0.53	N	047080	500	124 억	378452	N	N	N	N
24	20240729	100514	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1434	-2	5	-0.14	5828353	4070	13.33	1435	1435	1425	1866	1006	1436	1432.03	1.52	1075	1456	1446	1435	1425	1414	1440	1419	124	430	500	860	1	1	24822362	356	-3.78	3.54	12	0.02	-379.00	405.00	3845	20240129	-62.70	1424	20240726	0.70	3845	-62.70	20240129	1424	0.70	20240726	3845	-62.70	20240129	1424	0.70	20240726	0.53	N	047080	500	124 억	378452	N	N	N	N
25	20240729	090513	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1435	-1	5	-0.07	142065	99	0.32	1435	1435	1435	1866	1006	1436	1435.00	1.52	-8	1456	1446	1435	1425	1414	1440	1419	124	430	500	860	1	1	24822362	356	-3.79	3.54	12	0.00	-379.00	405.00	3845	20240129	-62.68	1424	20240726	0.77	3845	-62.68	20240129	1424	0.77	20240726	3845	-62.68	20240129	1424	0.77	20240726	0.53	N	047080	500	124 억	378452	N	N	N	N
26	20240726	160505	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1436	-9	5	-0.62	41615917	29001	58.65	1445	1445	1424	1878	1012	1445	1434.98	1.53	-1509	1473	1459	1448	1434	1423	1453	1428	124	433	500	860	1	1	24822362	356	-3.79	3.55	12	0.12	-379.00	405.00	3845	20240129	-62.65	1424	20240726	0.84	3845	-62.65	20240129	1424	0.84	20240726	3845	-62.65	20240129	1424	0.84	20240726	0.53	N	047080	500	124 억	379961	N	N	N	N
27	20240726	150510	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1436	-9	5	-0.62	36436708	25392	51.35	1445	1445	1424	1878	1012	1445	1434.97	1.53	-1218	1473	1459	1448	1434	1423	1453	1428	124	433	500	860	1	1	24822362	356	-3.79	3.55	12	0.10	-379.00	405.00	3845	20240129	-62.65	1424	20240726	0.84	3845	-62.65	20240129	1424	0.84	20240726	3845	-62.65	20240129	1424	0.84	20240726	0.53	N	047080	500	124 억	379961	N	N	N	N
28	20240726	140512	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1429	-16	5	-1.11	31395273	21870	44.23	1445	1445	1428	1878	1012	1445	1435.54	1.53	-1217	1473	1459	1448	1434	1423	1453	1428	124	433	500	860	1	1	24822362	355	-3.77	3.53	12	0.09	-379.00	405.00	3845	20240129	-62.83	1428	20240726	0.07	3845	-62.83	20240129	1428	0.07	20240726	3845	-62.83	20240129	1428	0.07	20240726	0.53	N	047080	500	124 억	379961	N	N	N	N
29	20240726	130511	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1435	-10	5	-0.69	28014873	19508	39.45	1445	1445	1428	1878	1012	1445	1436.07	1.53	-1171	1473	1459	1448	1434	1423	1453	1428	124	433	500	860	1	1	24822362	356	-3.79	3.54	12	0.08	-379.00	405.00	3845	20240129	-62.68	1428	20240726	0.49	3845	-62.68	20240129	1428	0.49	20240726	3845	-62.68	20240129	1428	0.49	20240726	0.53	N	047080	500	124 억	379961	N	N	N	N
30	20240726	120515	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1437	-8	5	-0.55	24951536	17377	35.14	1445	1445	1428	1878	1012	1445	1435.89	1.53	-995	1473	1459	1448	1434	1423	1453	1428	124	433	500	860	1	1	24822362	357	-3.79	3.55	12	0.07	-379.00	405.00	3845	20240129	-62.63	1428	20240726	0.63	3845	-62.63	20240129	1428	0.63	20240726	3845	-62.63	20240129	1428	0.63	20240726	0.53	N	047080	500	124 억	379961	N	N	N	N
31	20240726	110514	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1439	-6	5	-0.42	22879725	15933	32.22	1445	1445	1428	1878	1012	1445	1436.00	1.53	-996	1473	1459	1448	1434	1423	1453	1428	124	433	500	860	1	1	24822362	357	-3.80	3.55	12	0.06	-379.00	405.00	3845	20240129	-62.57	1428	20240726	0.77	3845	-62.57	20240129	1428	0.77	20240726	3845	-62.57	20240129	1428	0.77	20240726	0.53	N	047080	500	124 억	379961	N	N	N	N
32	20240726	100513	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1428	-17	5	-1.18	15193971	10582	21.40	1445	1445	1428	1878	1012	1445	1435.83	1.53	-752	1473	1459	1448	1434	1423	1453	1428	124	433	500	860	1	1	24822362	354	-3.77	3.53	12	0.04	-379.00	405.00	3845	20240129	-62.86	1428	20240726	0.00	3845	-62.86	20240129	1428	0.00	20240726	3845	-62.86	20240129	1428	0.00	20240726	0.53	N	047080	500	124 억	379961	N	N	N	N
33	20240726	090509	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1440	-5	5	-0.35	199088	138	0.28	1445	1445	1440	1878	1012	1445	1442.67	1.53	-108	1473	1459	1448	1434	1423	1453	1428	124	433	500	860	1	1	24822362	357	-3.80	3.56	12	0.00	-379.00	405.00	3845	20240129	-62.55	1437	20240725	0.21	3845	-62.55	20240129	1437	0.21	20240725	3845	-62.55	20240129	1437	0.21	20240725	0.53	N	047080	500	124 억	379961	N	N	N	N
34	20240725	160509	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1445	-17	5	-1.16	71397614	49407	120.12	1462	1462	1437	1900	1024	1462	1445.09	1.53	1298	1486	1473	1462	1449	1438	1480	1456	124	438	500	870	1	1	24822362	359	-3.81	3.57	12	0.20	-379.00	405.00	3845	20240129	-62.42	1437	20240725	0.56	3845	-62.42	20240129	1437	0.56	20240725	3845	-62.42	20240129	1437	0.56	20240725	0.53	N	047080	500	124 억	378663	N	N	N	N
35	20240725	150517	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1445	-17	5	-1.16	69369316	48003	116.71	1462	1462	1437	1900	1024	1462	1445.10	1.53	1472	1486	1473	1462	1449	1438	1480	1456	124	438	500	870	1	1	24822362	359	-3.81	3.57	12	0.19	-379.00	405.00	3845	20240129	-62.42	1437	20240725	0.56	3845	-62.42	20240129	1437	0.56	20240725	3845	-62.42	20240129	1437	0.56	20240725	0.53	N	047080	500	124 억	378663	N	N	N	N
36	20240725	140515	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1445	-17	5	-1.16	54691958	37818	91.95	1462	1462	1440	1900	1024	1462	1446.19	1.53	27	1486	1473	1462	1449	1438	1480	1456	124	438	500	870	1	1	24822362	359	-3.81	3.57	12	0.15	-379.00	405.00	3845	20240129	-62.42	1440	20240725	0.35	3845	-62.42	20240129	1440	0.35	20240725	3845	-62.42	20240129	1440	0.35	20240725	0.53	N	047080	500	124 억	378663	N	N	N	N
37	20240725	130511	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1445	-17	5	-1.16	51607583	35683	86.75	1462	1462	1440	1900	1024	1462	1446.28	1.53	-386	1486	1473	1462	1449	1438	1480	1456	124	438	500	870	1	1	24822362	359	-3.81	3.57	12	0.14	-379.00	405.00	3845	20240129	-62.42	1440	20240725	0.35	3845	-62.42	20240129	1440	0.35	20240725	3845	-62.42	20240129	1440	0.35	20240725	0.53	N	047080	500	124 억	378663	N	N	N	N
38	20240725	120514	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1444	-18	5	-1.23	34712751	23981	58.30	1462	1462	1440	1900	1024	1462	1447.51	1.53	-828	1486	1473	1462	1449	1438	1480	1456	124	438	500	870	1	1	24822362	358	-3.81	3.57	12	0.10	-379.00	405.00	3845	20240129	-62.44	1440	20240725	0.28	3845	-62.44	20240129	1440	0.28	20240725	3845	-62.44	20240129	1440	0.28	20240725	0.53	N	047080	500	124 억	378663	N	N	N	N
39	20240725	110510	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1446	-16	5	-1.09	29982943	20703	50.33	1462	1462	1443	1900	1024	1462	1448.24	1.53	-886	1486	1473	1462	1449	1438	1480	1456	124	438	500	870	1	1	24822362	359	-3.82	3.57	12	0.08	-379.00	405.00	3845	20240129	-62.39	1443	20240725	0.21	3845	-62.39	20240129	1443	0.21	20240725	3845	-62.39	20240129	1443	0.21	20240725	0.53	N	047080	500	124 억	378663	N	N	N	N
40	20240725	100511	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1452	-10	5	-0.68	14566432	10038	24.40	1462	1462	1444	1900	1024	1462	1451.13	1.53	-546	1486	1473	1462	1449	1438	1480	1456	124	438	500	870	1	1	24822362	360	-3.83	3.59	12	0.04	-379.00	405.00	3845	20240129	-62.24	1444	20240725	0.55	3845	-62.24	20240129	1444	0.55	20240725	3845	-62.24	20240129	1444	0.55	20240725	0.53	N	047080	500	124 억	378663	N	N	N	N
41	20240725	090508	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1456	-6	5	-0.41	1559316	1067	2.59	1462	1462	1451	1900	1024	1462	1461.40	1.53	-80	1486	1473	1462	1449	1438	1480	1456	124	438	500	870	1	1	24822362	361	-3.84	3.60	12	0.00	-379.00	405.00	3845	20240129	-62.13	1451	20240725	0.34	3845	-62.13	20240129	1451	0.34	20240725	3845	-62.13	20240129	1451	0.34	20240725	0.53	N	047080	500	124 억	378663	N	N	N	N
42	20240724	160505	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1462	-8	5	-0.54	60093547	41130	119.76	1461	1475	1451	1911	1029	1470	1461.06	1.52	952	1499	1484	1470	1455	1441	1477	1448	124	441	500	880	1	1	24822362	363	-3.86	3.61	12	0.17	-379.00	405.00	3845	20240129	-61.98	1451	20240724	0.76	3845	-61.98	20240129	1451	0.76	20240724	3845	-61.98	20240129	1451	0.76	20240724	0.56	N	047080	500	124 억	377706	N	N	N	N
43	20240724	150514	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1459	-11	5	-0.75	53899712	36894	107.42	1461	1475	1451	1911	1029	1470	1460.93	1.52	1309	1499	1484	1470	1455	1441	1477	1448	124	441	500	880	1	1	24822362	362	-3.85	3.60	12	0.15	-379.00	405.00	3845	20240129	-62.05	1451	20240724	0.55	3845	-62.05	20240129	1451	0.55	20240724	3845	-62.05	20240129	1451	0.55	20240724	0.56	N	047080	500	124 억	377706	N	N	N	N
44	20240724	140509	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1461	-9	5	-0.61	45712995	31266	91.04	1461	1475	1451	1911	1029	1470	1462.07	1.52	1147	1499	1484	1470	1455	1441	1477	1448	124	441	500	880	1	1	24822362	363	-3.85	3.61	12	0.13	-379.00	405.00	3845	20240129	-62.00	1451	20240724	0.69	3845	-62.00	20240129	1451	0.69	20240724	3845	-62.00	20240129	1451	0.69	20240724	0.56	N	047080	500	124 억	377706	N	N	N	N
45	20240724	130514	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1462	-8	5	-0.54	31233364	21318	62.07	1461	1475	1456	1911	1029	1470	1465.12	1.52	1243	1499	1484	1470	1455	1441	1477	1448	124	441	500	880	1	1	24822362	363	-3.86	3.61	12	0.09	-379.00	405.00	3845	20240129	-61.98	1452	20240722	0.69	3845	-61.98	20240129	1452	0.69	20240722	3845	-61.98	20240129	1452	0.69	20240722	0.56	N	047080	500	124 억	377706	N	N	N	N
46	20240724	120516	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1468	-2	5	-0.14	21665362	14777	43.03	1461	1475	1456	1911	1029	1470	1466.15	1.52	1197	1499	1484	1470	1455	1441	1477	1448	124	441	500	880	1	1	24822362	364	-3.87	3.62	12	0.06	-379.00	405.00	3845	20240129	-61.82	1452	20240722	1.10	3845	-61.82	20240129	1452	1.10	20240722	3845	-61.82	20240129	1452	1.10	20240722	0.56	N	047080	500	124 억	377706	N	N	N	N
47	20240724	110513	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1472	2	2	0.14	20581908	14040	40.88	1461	1475	1456	1911	1029	1470	1465.95	1.52	1195	1499	1484	1470	1455	1441	1477	1448	124	441	500	880	1	1	24822362	365	-3.88	3.63	12	0.06	-379.00	405.00	3845	20240129	-61.72	1452	20240722	1.38	3845	-61.72	20240129	1452	1.38	20240722	3845	-61.72	20240129	1452	1.38	20240722	0.56	N	047080	500	124 억	377706	N	N	N	N
48	20240724	100512	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1475	5	2	0.34	13723638	9361	27.26	1461	1475	1457	1911	1029	1470	1466.04	1.52	1082	1499	1484	1470	1455	1441	1477	1448	124	441	500	880	1	1	24822362	366	-3.89	3.64	12	0.04	-379.00	405.00	3845	20240129	-61.64	1452	20240722	1.58	3845	-61.64	20240129	1452	1.58	20240722	3845	-61.64	20240129	1452	1.58	20240722	0.56	N	047080	500	124 억	377706	N	N	N	N
49	20240724	090510	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1468	-2	5	-0.14	4761630	3258	9.49	1461	1469	1461	1911	1029	1470	1461.52	1.52	-48	1499	1484	1470	1455	1441	1477	1448	124	441	500	880	1	1	24822362	364	-3.87	3.62	12	0.01	-379.00	405.00	3845	20240129	-61.82	1452	20240722	1.10	3845	-61.82	20240129	1452	1.10	20240722	3845	-61.82	20240129	1452	1.10	20240722	0.56	N	047080	500	124 억	377706	N	N	N	N
50	20240723	160503	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1470	-5	5	-0.34	45721559	31234	50.53	1475	1485	1456	1917	1033	1475	1463.84	1.53	-1074	1497	1486	1469	1458	1441	1491	1463	124	442	500	880	1	1	24822362	365	-3.88	3.63	12	0.13	-379.00	405.00	3845	20240129	-61.77	1452	20240722	1.24	3845	-61.77	20240129	1452	1.24	20240722	3845	-61.77	20240129	1452	1.24	20240722	0.56	N	047080	500	124 억	378780	N	N	N	N
51	20240723	150517	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1463	-12	5	-0.81	35705878	24402	39.48	1475	1485	1456	1917	1033	1475	1463.24	1.53	-1104	1497	1486	1469	1458	1441	1491	1463	124	442	500	880	1	1	24822362	363	-3.86	3.61	12	0.10	-379.00	405.00	3845	20240129	-61.95	1452	20240722	0.76	3845	-61.95	20240129	1452	0.76	20240722	3845	-61.95	20240129	1452	0.76	20240722	0.56	N	047080	500	124 억	378780	N	N	N	N
52	20240723	140506	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1463	-12	5	-0.81	28556618	19501	31.55	1475	1485	1456	1917	1033	1475	1464.37	1.53	-1099	1497	1486	1469	1458	1441	1491	1463	124	442	500	880	1	1	24822362	363	-3.86	3.61	12	0.08	-379.00	405.00	3845	20240129	-61.95	1452	20240722	0.76	3845	-61.95	20240129	1452	0.76	20240722	3845	-61.95	20240129	1452	0.76	20240722	0.56	N	047080	500	124 억	378780	N	N	N	N
53	20240723	130505	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1464	-11	5	-0.75	27337461	18665	30.20	1475	1485	1457	1917	1033	1475	1464.64	1.53	-1294	1497	1486	1469	1458	1441	1491	1463	124	442	500	880	1	1	24822362	363	-3.86	3.61	12	0.08	-379.00	405.00	3845	20240129	-61.92	1452	20240722	0.83	3845	-61.92	20240129	1452	0.83	20240722	3845	-61.92	20240129	1452	0.83	20240722	0.56	N	047080	500	124 억	378780	N	N	N	N
54	20240723	120508	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1461	-14	5	-0.95	21491901	14663	23.72	1475	1485	1458	1917	1033	1475	1465.72	1.53	-1714	1497	1486	1469	1458	1441	1491	1463	124	442	500	880	1	1	24822362	363	-3.85	3.61	12	0.06	-379.00	405.00	3845	20240129	-62.00	1452	20240722	0.62	3845	-62.00	20240129	1452	0.62	20240722	3845	-62.00	20240129	1452	0.62	20240722	0.56	N	047080	500	124 억	378780	N	N	N	N
55	20240723	110509	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1462	-13	5	-0.88	12282601	8356	13.52	1475	1485	1461	1917	1033	1475	1469.91	1.53	-1440	1497	1486	1469	1458	1441	1491	1463	124	442	500	880	1	1	24822362	363	-3.86	3.61	12	0.03	-379.00	405.00	3845	20240129	-61.98	1452	20240722	0.69	3845	-61.98	20240129	1452	0.69	20240722	3845	-61.98	20240129	1452	0.69	20240722	0.56	N	047080	500	124 억	378780	N	N	N	N
56	20240723	100507	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1476	1	2	0.07	6263212	4244	6.87	1475	1485	1472	1917	1033	1475	1475.78	1.53	-1097	1497	1486	1469	1458	1441	1491	1463	124	442	500	880	1	1	24822362	366	-3.89	3.64	12	0.02	-379.00	405.00	3845	20240129	-61.61	1452	20240722	1.65	3845	-61.61	20240129	1452	1.65	20240722	3845	-61.61	20240129	1452	1.65	20240722	0.56	N	047080	500	124 억	378780	N	N	N	N
57	20240723	090509	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1484	9	2	0.61	2674045	1812	2.93	1475	1485	1475	1917	1033	1475	1475.74	1.53	-323	1497	1486	1469	1458	1441	1491	1463	124	442	500	880	1	1	24822362	368	-3.92	3.66	12	0.01	-379.00	405.00	3845	20240129	-61.40	1452	20240722	2.20	3845	-61.40	20240129	1452	2.20	20240722	3845	-61.40	20240129	1452	2.20	20240722	0.56	N	047080	500	124 억	378780	N	N	N	N
58	20240722	160502	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1475	7	2	0.48	90329399	61756	117.10	1470	1480	1452	1908	1028	1468	1462.68	1.51	5024	1492	1479	1471	1458	1450	1476	1455	124	440	500	880	1	1	24822362	366	-3.89	3.64	12	0.25	-379.00	405.00	3845	20240129	-61.64	1452	20240722	1.58	3845	-61.64	20240129	1452	1.58	20240722	3845	-61.64	20240129	1452	1.58	20240722	0.66	N	047080	500	124 억	373756	N	N	N	N
59	20240722	150508	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1470	2	2	0.14	85794302	58668	111.24	1470	1480	1452	1908	1028	1468	1462.37	1.51	4383	1492	1479	1471	1458	1450	1476	1455	124	440	500	880	1	1	24822362	365	-3.88	3.63	12	0.24	-379.00	405.00	3845	20240129	-61.77	1452	20240722	1.24	3845	-61.77	20240129	1452	1.24	20240722	3845	-61.77	20240129	1452	1.24	20240722	0.66	N	047080	500	124 억	373756	N	N	N	N
60	20240722	140508	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1458	-10	5	-0.68	75166053	51423	97.50	1470	1480	1452	1908	1028	1468	1461.72	1.51	2552	1492	1479	1471	1458	1450	1476	1455	124	440	500	880	1	1	24822362	362	-3.85	3.60	12	0.21	-379.00	405.00	3845	20240129	-62.08	1452	20240722	0.41	3845	-62.08	20240129	1452	0.41	20240722	3845	-62.08	20240129	1452	0.41	20240722	0.66	N	047080	500	124 억	373756	N	N	N	N
61	20240722	130505	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1455	-13	5	-0.89	73343899	50175	95.14	1470	1480	1452	1908	1028	1468	1461.76	1.51	2055	1492	1479	1471	1458	1450	1476	1455	124	440	500	880	1	1	24822362	361	-3.84	3.59	12	0.20	-379.00	405.00	3845	20240129	-62.16	1452	20240722	0.21	3845	-62.16	20240129	1452	0.21	20240722	3845	-62.16	20240129	1452	0.21	20240722	0.66	N	047080	500	124 억	373756	N	N	N	N
62	20240722	120506	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1466	-2	5	-0.14	25100386	17139	32.50	1470	1480	1460	1908	1028	1468	1464.52	1.51	68	1492	1479	1471	1458	1450	1476	1455	124	440	500	880	1	1	24822362	364	-3.87	3.62	12	0.07	-379.00	405.00	3845	20240129	-61.87	1460	20240722	0.41	3845	-61.87	20240129	1460	0.41	20240722	3845	-61.87	20240129	1460	0.41	20240722	0.66	N	047080	500	124 억	373756	N	N	N	N
63	20240722	110504	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1462	-6	5	-0.41	14891694	10154	19.25	1470	1480	1461	1908	1028	1468	1466.58	1.51	-394	1492	1479	1471	1458	1450	1476	1455	124	440	500	880	1	1	24822362	363	-3.86	3.61	12	0.04	-379.00	405.00	3845	20240129	-61.98	1460	20240718	0.14	3845	-61.98	20240129	1460	0.14	20240718	3845	-61.98	20240129	1460	0.14	20240718	0.66	N	047080	500	124 억	373756	N	N	N	N
64	20240722	100506	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1468	0	3	0.00	9365602	6380	12.10	1470	1480	1461	1908	1028	1468	1467.96	1.51	-284	1492	1479	1471	1458	1450	1476	1455	124	440	500	880	1	1	24822362	364	-3.87	3.62	12	0.03	-379.00	405.00	3845	20240129	-61.82	1460	20240718	0.55	3845	-61.82	20240129	1460	0.55	20240718	3845	-61.82	20240129	1460	0.55	20240718	0.66	N	047080	500	124 억	373756	N	N	N	N
65	20240722	090504	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1479	11	2	0.75	1683455	1143	2.17	1470	1480	1468	1908	1028	1468	1472.84	1.51	-449	1492	1479	1471	1458	1450	1476	1455	124	440	500	880	1	1	24822362	367	-3.90	3.65	12	0.00	-379.00	405.00	3845	20240129	-61.53	1460	20240718	1.30	3845	-61.53	20240129	1460	1.30	20240718	3845	-61.53	20240129	1460	1.30	20240718	0.66	N	047080	500	124 억	373756	N	N	N	N
66	20240719	160455	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1468	-16	5	-1.08	65780651	44740	30.06	1484	1484	1463	1929	1039	1484	1470.29	1.50	1826	1549	1516	1488	1455	1427	1502	1441	124	445	500	890	1	1	24822362	364	-3.87	3.62	12	0.18	-379.00	405.00	3845	20240129	-61.82	1460	20240718	0.55	3845	-61.82	20240129	1460	0.55	20240718	3845	-61.82	20240129	1460	0.55	20240718	0.71	N	047080	500	124 억	371889	N	N	N	N
67	20240719	150459	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1469	-15	5	-1.01	60548884	41177	27.66	1484	1484	1463	1929	1039	1484	1470.45	1.50	1061	1549	1516	1488	1455	1427	1502	1441	124	445	500	890	1	1	24822362	365	-3.88	3.63	12	0.17	-379.00	405.00	3845	20240129	-61.79	1460	20240718	0.62	3845	-61.79	20240129	1460	0.62	20240718	3845	-61.79	20240129	1460	0.62	20240718	0.71	N	047080	500	124 억	371889	N	N	N	N
68	20240719	140503	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1469	-15	5	-1.01	54911783	37335	25.08	1484	1484	1465	1929	1039	1484	1470.79	1.50	-13	1549	1516	1488	1455	1427	1502	1441	124	445	500	890	1	1	24822362	365	-3.88	3.63	12	0.15	-379.00	405.00	3845	20240129	-61.79	1460	20240718	0.62	3845	-61.79	20240129	1460	0.62	20240718	3845	-61.79	20240129	1460	0.62	20240718	0.71	N	047080	500	124 억	371889	N	N	N	N
69	20240719	130455	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1469	-15	5	-1.01	48501594	32970	22.15	1484	1484	1465	1929	1039	1484	1471.08	1.50	-1030	1549	1516	1488	1455	1427	1502	1441	124	445	500	890	1	1	24822362	365	-3.88	3.63	12	0.13	-379.00	405.00	3845	20240129	-61.79	1460	20240718	0.62	3845	-61.79	20240129	1460	0.62	20240718	3845	-61.79	20240129	1460	0.62	20240718	0.71	N	047080	500	124 억	371889	N	N	N	N
70	20240719	120456	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1468	-16	5	-1.08	23383701	15878	10.67	1484	1484	1465	1929	1039	1484	1472.71	1.50	-1448	1549	1516	1488	1455	1427	1502	1441	124	445	500	890	1	1	24822362	364	-3.87	3.62	12	0.06	-379.00	405.00	3845	20240129	-61.82	1460	20240718	0.55	3845	-61.82	20240129	1460	0.55	20240718	3845	-61.82	20240129	1460	0.55	20240718	0.71	N	047080	500	124 억	371889	N	N	N	N
71	20240719	110458	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1467	-17	5	-1.15	19351213	13131	8.82	1484	1484	1467	1929	1039	1484	1473.70	1.50	-1448	1549	1516	1488	1455	1427	1502	1441	124	445	500	890	1	1	24822362	364	-3.87	3.62	12	0.05	-379.00	405.00	3845	20240129	-61.85	1460	20240718	0.48	3845	-61.85	20240129	1460	0.48	20240718	3845	-61.85	20240129	1460	0.48	20240718	0.71	N	047080	500	124 억	371889	N	N	N	N
72	20240719	100420	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1481	-3	5	-0.20	4644984	3137	2.11	1484	1484	1470	1929	1039	1484	1480.71	1.50	-807	1549	1516	1488	1455	1427	1502	1441	124	445	500	890	1	1	24822362	368	-3.91	3.66	12	0.01	-379.00	405.00	3845	20240129	-61.48	1460	20240718	1.44	3845	-61.48	20240129	1460	1.44	20240718	3845	-61.48	20240129	1460	1.44	20240718	0.71	N	047080	500	124 억	371889	N	N	N	N
73	20240719	090509	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1470	-14	5	-0.94	3276209	2208	1.48	1484	1484	1470	1929	1039	1484	1483.79	1.50	-707	1549	1516	1488	1455	1427	1502	1441	124	445	500	890	1	1	24822362	365	-3.88	3.63	12	0.01	-379.00	405.00	3845	20240129	-61.77	1460	20240718	0.68	3845	-61.77	20240129	1460	0.68	20240718	3845	-61.77	20240129	1460	0.68	20240718	0.71	N	047080	500	124 억	371889	N	N	N	N
74	20240718	160449	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1484	-31	5	-2.05	219187983	148860	178.14	1515	1521	1460	1969	1061	1515	1472.44	1.48	3645	1571	1542	1521	1492	1471	1532	1482	124	454	500	900	1	1	24822362	368	-3.92	3.66	12	0.60	-379.00	405.00	3845	20240129	-61.40	1460	20240718	1.64	3845	-61.40	20240129	1460	1.64	20240718	3845	-61.40	20240129	1460	1.64	20240718	0.71	N	047080	500	124 억	368230	N	N	N	N
75	20240718	150456	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1465	-50	5	-3.30	203097113	137944	165.07	1515	1521	1460	1969	1061	1515	1472.32	1.48	3886	1571	1542	1521	1492	1471	1532	1482	124	454	500	900	1	1	24822362	364	-3.87	3.62	12	0.56	-379.00	405.00	3845	20240129	-61.90	1460	20240718	0.34	3845	-61.90	20240129	1460	0.34	20240718	3845	-61.90	20240129	1460	0.34	20240718	0.71	N	047080	500	124 억	368230	N	N	N	N
76	20240718	140452	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1463	-52	5	-3.43	189160712	128435	153.69	1515	1521	1460	1969	1061	1515	1472.81	1.48	2831	1571	1542	1521	1492	1471	1532	1482	124	454	500	900	1	1	24822362	363	-3.86	3.61	12	0.52	-379.00	405.00	3845	20240129	-61.95	1460	20240718	0.21	3845	-61.95	20240129	1460	0.21	20240718	3845	-61.95	20240129	1460	0.21	20240718	0.71	N	047080	500	124 억	368230	N	N	N	N
77	20240718	130453	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1467	-48	5	-3.17	113505592	76712	91.80	1515	1521	1465	1969	1061	1515	1479.63	1.48	-880	1571	1542	1521	1492	1471	1532	1482	124	454	500	900	1	1	24822362	364	-3.87	3.62	12	0.31	-379.00	405.00	3845	20240129	-61.85	1465	20240718	0.14	3845	-61.85	20240129	1465	0.14	20240718	3845	-61.85	20240129	1465	0.14	20240718	0.71	N	047080	500	124 억	368230	N	N	N	N
78	20240718	120453	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1473	-42	5	-2.77	85466546	57655	68.99	1515	1521	1465	1969	1061	1515	1482.38	1.48	-190	1571	1542	1521	1492	1471	1532	1482	124	454	500	900	1	1	24822362	366	-3.89	3.64	12	0.23	-379.00	405.00	3845	20240129	-61.69	1465	20240718	0.55	3845	-61.69	20240129	1465	0.55	20240718	3845	-61.69	20240129	1465	0.55	20240718	0.71	N	047080	500	124 억	368230	N	N	N	N
79	20240718	110456	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1475	-40	5	-2.64	56067617	37693	45.11	1515	1521	1475	1969	1061	1515	1487.48	1.48	-1034	1571	1542	1521	1492	1471	1532	1482	124	454	500	900	1	1	24822362	366	-3.89	3.64	12	0.15	-379.00	405.00	3845	20240129	-61.64	1475	20240718	0.00	3845	-61.64	20240129	1475	0.00	20240718	3845	-61.64	20240129	1475	0.00	20240718	0.71	N	047080	500	124 억	368230	N	N	N	N
80	20240718	100457	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1490	-25	5	-1.65	27450966	18358	21.97	1515	1521	1483	1969	1061	1515	1495.31	1.48	-832	1571	1542	1521	1492	1471	1532	1482	124	454	500	900	1	1	24822362	370	-3.93	3.68	12	0.07	-379.00	405.00	3845	20240129	-61.25	1483	20240718	0.47	3845	-61.25	20240129	1483	0.47	20240718	3845	-61.25	20240129	1483	0.47	20240718	0.71	N	047080	500	124 억	368230	N	N	N	N
81	20240718	090458	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1500	-15	5	-0.99	2726543	1818	2.18	1515	1515	1495	1969	1061	1515	1499.75	1.48	-1376	1571	1542	1521	1492	1471	1532	1482	124	454	500	900	1	1	24822362	372	-3.96	3.70	12	0.01	-379.00	405.00	3845	20240129	-60.99	1495	20240718	0.33	3845	-60.99	20240129	1495	0.33	20240718	3845	-60.99	20240129	1495	0.33	20240718	0.71	N	047080	500	124 억	368230	N	N	N	N
82	20240717	160517	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1515	-20	5	-1.30	126551935	83461	122.09	1535	1550	1500	1995	1075	1535	1516.30	1.47	2563	1589	1561	1541	1513	1493	1552	1504	124	460	500	920	1	1	24822362	376	-4.00	3.74	12	0.34	-379.00	405.00	3845	20240129	-60.60	1500	20240717	1.00	3845	-60.60	20240129	1500	1.00	20240717	3845	-60.60	20240129	1500	1.00	20240717	0.69	N	047080	500	124 억	365633	N	N	N	N
83	20240717	150519	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1509	-26	5	-1.69	117317752	77315	113.10	1535	1550	1500	1995	1075	1535	1517.40	1.47	2807	1589	1561	1541	1513	1493	1552	1504	124	460	500	920	1	1	24822362	375	-3.98	3.73	12	0.31	-379.00	405.00	3845	20240129	-60.75	1500	20240717	0.60	3845	-60.75	20240129	1500	0.60	20240717	3845	-60.75	20240129	1500	0.60	20240717	0.69	N	047080	500	124 억	365633	N	N	N	N
84	20240717	140516	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1514	-21	5	-1.37	83336258	54755	80.10	1535	1550	1513	1995	1075	1535	1521.98	1.47	1439	1589	1561	1541	1513	1493	1552	1504	124	460	500	920	1	1	24822362	376	-3.99	3.74	12	0.22	-379.00	405.00	3845	20240129	-60.62	1513	20240717	0.07	3845	-60.62	20240129	1513	0.07	20240717	3845	-60.62	20240129	1513	0.07	20240717	0.69	N	047080	500	124 억	365633	N	N	N	N
85	20240717	130516	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1522	-13	5	-0.85	61456225	40324	58.99	1535	1550	1517	1995	1075	1535	1524.06	1.47	1233	1589	1561	1541	1513	1493	1552	1504	124	460	500	920	1	1	24822362	378	-4.02	3.76	12	0.16	-379.00	405.00	3845	20240129	-60.42	1517	20240717	0.33	3845	-60.42	20240129	1517	0.33	20240717	3845	-60.42	20240129	1517	0.33	20240717	0.69	N	047080	500	124 억	365633	N	N	N	N
86	20240717	120517	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1524	-11	5	-0.72	36530922	23935	35.01	1535	1550	1521	1995	1075	1535	1526.26	1.47	1298	1589	1561	1541	1513	1493	1552	1504	124	460	500	920	1	1	24822362	378	-4.02	3.76	12	0.10	-379.00	405.00	3845	20240129	-60.36	1521	20240717	0.20	3845	-60.36	20240129	1521	0.20	20240717	3845	-60.36	20240129	1521	0.20	20240717	0.69	N	047080	500	124 억	365633	N	N	N	N
87	20240717	110516	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1524	-11	5	-0.72	29207576	19127	27.98	1535	1550	1521	1995	1075	1535	1527.03	1.47	135	1589	1561	1541	1513	1493	1552	1504	124	460	500	920	1	1	24822362	378	-4.02	3.76	12	0.08	-379.00	405.00	3845	20240129	-60.36	1521	20240717	0.20	3845	-60.36	20240129	1521	0.20	20240717	3845	-60.36	20240129	1521	0.20	20240717	0.69	N	047080	500	124 억	365633	N	N	N	N
88	20240717	100516	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1525	-10	5	-0.65	11201240	7317	10.70	1535	1550	1521	1995	1075	1535	1530.85	1.47	77	1589	1561	1541	1513	1493	1552	1504	124	460	500	920	1	1	24822362	379	-4.02	3.77	12	0.03	-379.00	405.00	3845	20240129	-60.34	1521	20240717	0.26	3845	-60.34	20240129	1521	0.26	20240717	3845	-60.34	20240129	1521	0.26	20240717	0.69	N	047080	500	124 억	365633	N	N	N	N
89	20240717	090420	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1550	15	2	0.98	1697029	1100	1.61	1535	1550	1535	1995	1075	1535	1542.75	1.47	63	1589	1561	1541	1513	1493	1552	1504	124	460	500	920	1	1	24822362	385	-4.09	3.83	12	0.00	-379.00	405.00	3845	20240129	-59.69	1521	20240716	1.91	3845	-59.69	20240129	1521	1.91	20240716	3845	-59.69	20240129	1521	1.91	20240716	0.69	N	047080	500	124 억	365633	N	N	N	N
90	20240716	160517	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1535	-35	5	-2.23	105214673	68362	179.90	1569	1569	1521	2040	1099	1570	1539.09	1.48	-716	1604	1586	1575	1557	1546	1581	1552	124	470	500	940	1	1	24822362	381	-4.05	3.79	12	0.28	-379.00	405.00	3845	20240129	-60.08	1521	20240716	0.92	3845	-60.08	20240129	1521	0.92	20240716	3845	-60.08	20240129	1521	0.92	20240716	0.69	N	047080	500	124 억	366340	N	N	N	N
91	20240716	150522	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1527	-43	5	-2.74	99985948	64939	170.89	1569	1569	1521	2040	1099	1570	1539.69	1.48	-215	1604	1586	1575	1557	1546	1581	1552	124	470	500	940	1	1	24822362	379	-4.03	3.77	12	0.26	-379.00	405.00	3845	20240129	-60.29	1521	20240716	0.39	3845	-60.29	20240129	1521	0.39	20240716	3845	-60.29	20240129	1521	0.39	20240716	0.69	N	047080	500	124 억	366340	N	N	N	N
92	20240716	140520	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1533	-37	5	-2.36	83700794	54244	142.74	1569	1569	1521	2040	1099	1570	1543.04	1.48	-602	1604	1586	1575	1557	1546	1581	1552	124	470	500	940	1	1	24822362	381	-4.04	3.79	12	0.22	-379.00	405.00	3845	20240129	-60.13	1521	20240716	0.79	3845	-60.13	20240129	1521	0.79	20240716	3845	-60.13	20240129	1521	0.79	20240716	0.69	N	047080	500	124 억	366340	N	N	N	N
93	20240716	130520	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1536	-34	5	-2.17	77211931	49992	131.55	1569	1569	1521	2040	1099	1570	1544.49	1.48	-682	1604	1586	1575	1557	1546	1581	1552	124	470	500	940	1	1	24822362	381	-4.05	3.79	12	0.20	-379.00	405.00	3845	20240129	-60.05	1521	20240716	0.99	3845	-60.05	20240129	1521	0.99	20240716	3845	-60.05	20240129	1521	0.99	20240716	0.69	N	047080	500	124 억	366340	N	N	N	N
94	20240716	120519	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1537	-33	5	-2.10	64386473	41619	109.52	1569	1569	1529	2040	1099	1570	1547.05	1.48	-1287	1604	1586	1575	1557	1546	1581	1552	124	470	500	940	1	1	24822362	382	-4.06	3.80	12	0.17	-379.00	405.00	3845	20240129	-60.03	1529	20240716	0.52	3845	-60.03	20240129	1529	0.52	20240716	3845	-60.03	20240129	1529	0.52	20240716	0.69	N	047080	500	124 억	366340	N	N	N	N
95	20240716	110519	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1540	-30	5	-1.91	53780350	34702	91.32	1569	1569	1535	2040	1099	1570	1549.78	1.48	-1341	1604	1586	1575	1557	1546	1581	1552	124	470	500	940	1	1	24822362	382	-4.06	3.80	12	0.14	-379.00	405.00	3845	20240129	-59.95	1535	20240716	0.33	3845	-59.95	20240129	1535	0.33	20240716	3845	-59.95	20240129	1535	0.33	20240716	0.69	N	047080	500	124 억	366340	N	N	N	N
96	20240716	100519	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1546	-24	5	-1.53	31448301	20228	53.23	1569	1569	1546	2040	1099	1570	1554.69	1.48	-583	1604	1586	1575	1557	1546	1581	1552	124	470	500	940	1	1	24822362	384	-4.08	3.82	12	0.08	-379.00	405.00	3845	20240129	-59.79	1546	20240716	0.00	3845	-59.79	20240129	1546	0.00	20240716	3845	-59.79	20240129	1546	0.00	20240716	0.69	N	047080	500	124 억	366340	N	N	N	N
97	20240716	090517	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1569	-1	5	-0.06	2876453	1835	4.83	1569	1569	1560	2040	1099	1570	1567.55	1.48	-668	1604	1586	1575	1557	1546	1581	1552	124	470	500	940	1	1	24822362	389	-4.14	3.87	12	0.01	-379.00	405.00	3845	20240129	-59.19	1560	20240716	0.58	3845	-59.19	20240129	1560	0.58	20240716	3845	-59.19	20240129	1560	0.58	20240716	0.69	N	047080	500	124 억	366340	N	N	N	N
98	20240715	160511	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1570	-16	5	-1.01	59578237	37812	53.23	1586	1593	1564	2060	1111	1586	1575.67	1.48	-543	1615	1600	1580	1565	1545	1590	1555	124	474	500	950	1	1	24822362	390	-4.14	3.88	12	0.15	-379.00	405.00	3845	20240129	-59.17	1560	20240712	0.64	3845	-59.17	20240129	1560	0.64	20240712	3845	-59.17	20240129	1560	0.64	20240712	0.71	N	047080	500	124 억	366883	N	N	N	N
99	20240715	150514	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1570	-16	5	-1.01	48445623	30721	43.25	1586	1593	1564	2060	1111	1586	1576.95	1.48	-639	1615	1600	1580	1565	1545	1590	1555	124	474	500	950	1	1	24822362	390	-4.14	3.88	12	0.12	-379.00	405.00	3845	20240129	-59.17	1560	20240712	0.64	3845	-59.17	20240129	1560	0.64	20240712	3845	-59.17	20240129	1560	0.64	20240712	0.71	N	047080	500	124 억	366883	N	N	N	N
100	20240715	140514	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1577	-9	5	-0.57	35693417	22594	31.81	1586	1593	1570	2060	1111	1586	1579.77	1.48	-757	1615	1600	1580	1565	1545	1590	1555	124	474	500	950	1	1	24822362	391	-4.16	3.89	12	0.09	-379.00	405.00	3845	20240129	-58.99	1560	20240712	1.09	3845	-58.99	20240129	1560	1.09	20240712	3845	-58.99	20240129	1560	1.09	20240712	0.71	N	047080	500	124 억	366883	N	N	N	N
101	20240715	130514	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1581	-5	5	-0.32	24603922	15552	21.90	1586	1593	1579	2060	1111	1586	1582.04	1.48	-853	1615	1600	1580	1565	1545	1590	1555	124	474	500	950	1	1	24822362	392	-4.17	3.90	12	0.06	-379.00	405.00	3845	20240129	-58.88	1560	20240712	1.35	3845	-58.88	20240129	1560	1.35	20240712	3845	-58.88	20240129	1560	1.35	20240712	0.71	N	047080	500	124 억	366883	N	N	N	N
102	20240715	120514	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1580	-6	5	-0.38	21448394	13555	19.08	1586	1593	1580	2060	1111	1586	1582.32	1.48	-853	1615	1600	1580	1565	1545	1590	1555	124	474	500	950	1	1	24822362	392	-4.17	3.90	12	0.05	-379.00	405.00	3845	20240129	-58.91	1560	20240712	1.28	3845	-58.91	20240129	1560	1.28	20240712	3845	-58.91	20240129	1560	1.28	20240712	0.71	N	047080	500	124 억	366883	N	N	N	N
103	20240715	110514	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1584	-2	5	-0.13	11610391	7333	10.32	1586	1593	1581	2060	1111	1586	1583.31	1.48	-853	1615	1600	1580	1565	1545	1590	1555	124	474	500	950	1	1	24822362	393	-4.18	3.91	12	0.03	-379.00	405.00	3845	20240129	-58.80	1560	20240712	1.54	3845	-58.80	20240129	1560	1.54	20240712	3845	-58.80	20240129	1560	1.54	20240712	0.71	N	047080	500	124 억	366883	N	N	N	N
104	20240715	100514	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1584	-2	5	-0.13	5797835	3659	5.15	1586	1593	1581	2060	1111	1586	1584.54	1.48	-1109	1615	1600	1580	1565	1545	1590	1555	124	474	500	950	1	1	24822362	393	-4.18	3.91	12	0.01	-379.00	405.00	3845	20240129	-58.80	1560	20240712	1.54	3845	-58.80	20240129	1560	1.54	20240712	3845	-58.80	20240129	1560	1.54	20240712	0.71	N	047080	500	124 억	366883	N	N	N	N
105	20240715	090514	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1587	1	2	0.06	2092349	1319	1.86	1586	1593	1584	2060	1111	1586	1586.31	1.48	-903	1615	1600	1580	1565	1545	1590	1555	124	474	500	950	1	1	24822362	394	-4.19	3.92	12	0.01	-379.00	405.00	3845	20240129	-58.73	1560	20240712	1.73	3845	-58.73	20240129	1560	1.73	20240712	3845	-58.73	20240129	1560	1.73	20240712	0.71	N	047080	500	124 억	366883	N	N	N	N
106	20240712	160510	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1586	0	3	0.00	111476604	70727	189.14	1589	1595	1560	2060	1111	1586	1576.15	1.47	3103	1618	1602	1594	1578	1570	1598	1574	124	474	500	950	1	1	24822362	394	-4.18	3.92	12	0.28	-379.00	405.00	3845	20240129	-58.75	1560	20240712	1.67	3845	-58.75	20240129	1560	1.67	20240712	3845	-58.75	20240129	1560	1.67	20240712	0.71	N	047080	500	124 억	363780	N	N	N	N
107	20240712	150512	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1574	-12	5	-0.76	106118452	67334	180.07	1589	1595	1560	2060	1111	1586	1576.00	1.47	3075	1618	1602	1594	1578	1570	1598	1574	124	474	500	950	1	1	24822362	391	-4.15	3.89	12	0.27	-379.00	405.00	3845	20240129	-59.06	1560	20240712	0.90	3845	-59.06	20240129	1560	0.90	20240712	3845	-59.06	20240129	1560	0.90	20240712	0.71	N	047080	500	124 억	363780	N	N	N	N
108	20240712	140516	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1568	-18	5	-1.13	83107005	52669	140.85	1589	1595	1560	2060	1111	1586	1577.91	1.47	2650	1618	1602	1594	1578	1570	1598	1574	124	474	500	950	1	1	24822362	389	-4.14	3.87	12	0.21	-379.00	405.00	3845	20240129	-59.22	1560	20240712	0.51	3845	-59.22	20240129	1560	0.51	20240712	3845	-59.22	20240129	1560	0.51	20240712	0.71	N	047080	500	124 억	363780	N	N	N	N
109	20240712	130511	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1570	-16	5	-1.01	82177677	52077	139.27	1589	1595	1560	2060	1111	1586	1578.00	1.47	2650	1618	1602	1594	1578	1570	1598	1574	124	474	500	950	1	1	24822362	390	-4.14	3.88	12	0.21	-379.00	405.00	3845	20240129	-59.17	1560	20240712	0.64	3845	-59.17	20240129	1560	0.64	20240712	3845	-59.17	20240129	1560	0.64	20240712	0.71	N	047080	500	124 억	363780	N	N	N	N
110	20240712	120513	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1565	-21	5	-1.32	66001451	41763	111.68	1589	1595	1560	2060	1111	1586	1580.38	1.47	990	1618	1602	1594	1578	1570	1598	1574	124	474	500	950	1	1	24822362	388	-4.13	3.86	12	0.17	-379.00	405.00	3845	20240129	-59.30	1560	20240712	0.32	3845	-59.30	20240129	1560	0.32	20240712	3845	-59.30	20240129	1560	0.32	20240712	0.71	N	047080	500	124 억	363780	N	N	N	N
111	20240712	110511	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1584	-2	5	-0.13	45946079	28974	77.48	1589	1595	1578	2060	1111	1586	1585.77	1.47	1535	1618	1602	1594	1578	1570	1598	1574	124	474	500	950	1	1	24822362	393	-4.18	3.91	12	0.12	-379.00	405.00	3845	20240129	-58.80	1578	20240712	0.38	3845	-58.80	20240129	1578	0.38	20240712	3845	-58.80	20240129	1578	0.38	20240712	0.71	N	047080	500	124 억	363780	N	N	N	N
112	20240712	100512	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1587	1	2	0.06	35516378	22383	59.86	1589	1595	1583	2060	1111	1586	1586.76	1.47	1938	1618	1602	1594	1578	1570	1598	1574	124	474	500	950	1	1	24822362	394	-4.19	3.92	12	0.09	-379.00	405.00	3845	20240129	-58.73	1583	20240712	0.25	3845	-58.73	20240129	1583	0.25	20240712	3845	-58.73	20240129	1583	0.25	20240712	0.71	N	047080	500	124 억	363780	N	N	N	N
113	20240712	090508	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1589	3	2	0.19	2822068	1777	4.75	1589	1589	1585	2060	1111	1586	1588.11	1.47	-723	1618	1602	1594	1578	1570	1598	1574	124	474	500	950	1	1	24822362	394	-4.19	3.92	12	0.01	-379.00	405.00	3845	20240129	-58.67	1585	20240712	0.25	3845	-58.67	20240129	1585	0.25	20240712	3845	-58.67	20240129	1585	0.25	20240712	0.71	N	047080	500	124 억	363780	N	N	N	N
114	20240711	160508	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1586	-12	5	-0.75	59199706	37048	64.20	1600	1610	1586	2075	1119	1598	1597.92	1.46	405	1618	1607	1596	1585	1574	1602	1580	124	477	500	950	1	1	24822362	394	-4.18	3.92	12	0.15	-379.00	405.00	3845	20240129	-58.75	1585	20240709	0.06	3845	-58.75	20240129	1585	0.06	20240709	3845	-58.75	20240129	1585	0.06	20240709	0.71	N	047080	500	124 억	363375	N	N	N	N
115	20240711	150513	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1599	1	2	0.06	49834349	31145	53.97	1600	1610	1588	2075	1119	1598	1600.08	1.46	589	1618	1607	1596	1585	1574	1602	1580	124	477	500	950	1	1	24822362	397	-4.22	3.95	12	0.13	-379.00	405.00	3845	20240129	-58.41	1585	20240709	0.88	3845	-58.41	20240129	1585	0.88	20240709	3845	-58.41	20240129	1585	0.88	20240709	0.71	N	047080	500	124 억	363375	N	N	N	N
116	20240711	140512	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1593	-5	5	-0.31	47374860	29603	51.30	1600	1610	1588	2075	1119	1598	1600.34	1.46	278	1618	1607	1596	1585	1574	1602	1580	124	477	500	950	1	1	24822362	395	-4.20	3.93	12	0.12	-379.00	405.00	3845	20240129	-58.57	1585	20240709	0.50	3845	-58.57	20240129	1585	0.50	20240709	3845	-58.57	20240129	1585	0.50	20240709	0.71	N	047080	500	124 억	363375	N	N	N	N
117	20240711	130510	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1588	-10	5	-0.63	42801050	26733	46.33	1600	1610	1588	2075	1119	1598	1601.06	1.46	467	1618	1607	1596	1585	1574	1602	1580	124	477	500	950	1	1	24822362	394	-4.19	3.92	12	0.11	-379.00	405.00	3845	20240129	-58.70	1585	20240709	0.19	3845	-58.70	20240129	1585	0.19	20240709	3845	-58.70	20240129	1585	0.19	20240709	0.71	N	047080	500	124 억	363375	N	N	N	N
118	20240711	120511	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1604	6	2	0.38	35487675	22147	38.38	1600	1610	1595	2075	1119	1598	1602.37	1.46	206	1618	1607	1596	1585	1574	1602	1580	124	477	500	950	1	1	24822362	398	-4.23	3.96	12	0.09	-379.00	405.00	3845	20240129	-58.28	1585	20240709	1.20	3845	-58.28	20240129	1585	1.20	20240709	3845	-58.28	20240129	1585	1.20	20240709	0.71	N	047080	500	124 억	363375	N	N	N	N
119	20240711	110509	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1605	7	2	0.44	29613839	18477	32.02	1600	1610	1595	2075	1119	1598	1602.74	1.46	-110	1618	1607	1596	1585	1574	1602	1580	124	477	500	950	1	1	24822362	398	-4.23	3.96	12	0.07	-379.00	405.00	3845	20240129	-58.26	1585	20240709	1.26	3845	-58.26	20240129	1585	1.26	20240709	3845	-58.26	20240129	1585	1.26	20240709	0.71	N	047080	500	124 억	363375	N	N	N	N
120	20240711	100509	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1605	7	2	0.44	17769898	11089	19.22	1600	1610	1595	2075	1119	1598	1602.48	1.46	-372	1618	1607	1596	1585	1574	1602	1580	124	477	500	950	1	1	24822362	398	-4.23	3.96	12	0.04	-379.00	405.00	3845	20240129	-58.26	1585	20240709	1.26	3845	-58.26	20240129	1585	1.26	20240709	3845	-58.26	20240129	1585	1.26	20240709	0.71	N	047080	500	124 억	363375	N	N	N	N
121	20240711	090508	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1598	0	3	0.00	3578800	2239	3.88	1600	1600	1598	2075	1119	1598	1598.39	1.46	-56	1618	1607	1596	1585	1574	1602	1580	124	477	500	950	1	1	24822362	397	-4.22	3.95	12	0.01	-379.00	405.00	3845	20240129	-58.44	1585	20240709	0.82	3845	-58.44	20240129	1585	0.82	20240709	3845	-58.44	20240129	1585	0.82	20240709	0.71	N	047080	500	124 억	363375	N	N	N	N
122	20240710	160508	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1598	-7	5	-0.44	92006583	57663	127.13	1605	1607	1585	2085	1124	1605	1595.59	1.47	-1530	1685	1645	1615	1575	1545	1630	1560	124	480	500	960	1	1	24822362	397	-4.22	3.95	12	0.23	-379.00	405.00	3845	20240129	-58.44	1585	20240710	0.82	3845	-58.44	20240129	1585	0.82	20240710	3845	-58.44	20240129	1585	0.82	20240710	0.71	N	047080	500	124 억	364905	N	N	N	N
123	20240710	150510	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1595	-10	5	-0.62	90088052	56462	124.48	1605	1607	1585	2085	1124	1605	1595.55	1.47	-1381	1685	1645	1615	1575	1545	1630	1560	124	480	500	960	1	1	24822362	396	-4.21	3.94	12	0.23	-379.00	405.00	3845	20240129	-58.52	1585	20240710	0.63	3845	-58.52	20240129	1585	0.63	20240710	3845	-58.52	20240129	1585	0.63	20240710	0.71	N	047080	500	124 억	364905	N	N	N	N
124	20240710	140507	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1585	-20	5	-1.25	82110140	51457	113.44	1605	1607	1585	2085	1124	1605	1595.70	1.47	-1318	1685	1645	1615	1575	1545	1630	1560	124	480	500	960	1	1	24822362	393	-4.18	3.91	12	0.21	-379.00	405.00	3845	20240129	-58.78	1585	20240710	0.00	3845	-58.78	20240129	1585	0.00	20240710	3845	-58.78	20240129	1585	0.00	20240710	0.71	N	047080	500	124 억	364905	N	N	N	N
125	20240710	130508	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1596	-9	5	-0.56	36648537	22876	50.43	1605	1607	1591	2085	1124	1605	1602.05	1.47	-1098	1685	1645	1615	1575	1545	1630	1560	124	480	500	960	1	1	24822362	396	-4.21	3.94	12	0.09	-379.00	405.00	3845	20240129	-58.49	1585	20240709	0.69	3845	-58.49	20240129	1585	0.69	20240709	3845	-58.49	20240129	1585	0.69	20240709	0.71	N	047080	500	124 억	364905	N	N	N	N
126	20240710	120508	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1598	-7	5	-0.44	31405152	19594	43.20	1605	1607	1591	2085	1124	1605	1602.79	1.47	-1043	1685	1645	1615	1575	1545	1630	1560	124	480	500	960	1	1	24822362	397	-4.22	3.95	12	0.08	-379.00	405.00	3845	20240129	-58.44	1585	20240709	0.82	3845	-58.44	20240129	1585	0.82	20240709	3845	-58.44	20240129	1585	0.82	20240709	0.71	N	047080	500	124 억	364905	N	N	N	N
127	20240710	110509	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1603	-2	5	-0.12	28129029	17543	38.68	1605	1607	1591	2085	1124	1605	1603.43	1.47	-1275	1685	1645	1615	1575	1545	1630	1560	124	480	500	960	1	1	24822362	398	-4.23	3.96	12	0.07	-379.00	405.00	3845	20240129	-58.31	1585	20240709	1.14	3845	-58.31	20240129	1585	1.14	20240709	3845	-58.31	20240129	1585	1.14	20240709	0.71	N	047080	500	124 억	364905	N	N	N	N
128	20240710	100505	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1605	0	3	0.00	7794508	4866	10.73	1605	1605	1591	2085	1124	1605	1601.83	1.47	-1005	1685	1645	1615	1575	1545	1630	1560	124	480	500	960	1	1	24822362	398	-4.23	3.96	12	0.02	-379.00	405.00	3845	20240129	-58.26	1585	20240709	1.26	3845	-58.26	20240129	1585	1.26	20240709	3845	-58.26	20240129	1585	1.26	20240709	0.71	N	047080	500	124 억	364905	N	N	N	N
129	20240710	090508	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1600	-5	5	-0.31	5126675	3195	7.04	1605	1605	1600	2085	1124	1605	1604.59	1.47	-140	1685	1645	1615	1575	1545	1630	1560	124	480	500	960	1	1	24822362	397	-4.22	3.95	12	0.01	-379.00	405.00	3845	20240129	-58.39	1585	20240709	0.95	3845	-58.39	20240129	1585	0.95	20240709	3845	-58.39	20240129	1585	0.95	20240709	0.71	N	047080	500	124 억	364905	N	N	N	N
130	20240709	160507	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1605	-10	5	-0.62	72571166	45259	80.40	1627	1655	1585	2095	1131	1615	1603.46	1.46	2780	1666	1640	1613	1587	1560	1653	1600	124	480	500	960	1	1	24822362	398	-4.23	3.96	12	0.18	-379.00	405.00	3845	20240129	-58.26	1585	20240709	1.26	3845	-58.26	20240129	1585	1.26	20240709	3845	-58.26	20240129	1585	1.26	20240709	0.70	N	047080	500	124 억	362125	N	N	N	N
131	20240709	150507	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1605	-10	5	-0.62	64453683	40201	71.41	1627	1655	1585	2095	1131	1615	1603.29	1.46	2777	1666	1640	1613	1587	1560	1653	1600	124	480	500	960	1	1	24822362	398	-4.23	3.96	12	0.16	-379.00	405.00	3845	20240129	-58.26	1585	20240709	1.26	3845	-58.26	20240129	1585	1.26	20240709	3845	-58.26	20240129	1585	1.26	20240709	0.70	N	047080	500	124 억	362125	N	N	N	N
132	20240709	140508	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1601	-14	5	-0.87	56489786	35223	62.57	1627	1655	1585	2095	1131	1615	1603.78	1.46	2700	1666	1640	1613	1587	1560	1653	1600	124	480	500	960	1	1	24822362	397	-4.22	3.95	12	0.14	-379.00	405.00	3845	20240129	-58.36	1585	20240709	1.01	3845	-58.36	20240129	1585	1.01	20240709	3845	-58.36	20240129	1585	1.01	20240709	0.70	N	047080	500	124 억	362125	N	N	N	N
133	20240709	130509	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1607	-8	5	-0.50	29414824	18398	32.68	1627	1627	1585	2095	1131	1615	1598.81	1.46	1217	1666	1640	1613	1587	1560	1653	1600	124	480	500	960	1	1	24822362	399	-4.24	3.97	12	0.07	-379.00	405.00	3845	20240129	-58.21	1585	20240709	1.39	3845	-58.21	20240129	1585	1.39	20240709	3845	-58.21	20240129	1585	1.39	20240709	0.70	N	047080	500	124 억	362125	N	N	N	N
134	20240709	120510	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1605	-10	5	-0.62	27386812	17136	30.44	1627	1627	1585	2095	1131	1615	1598.20	1.46	1217	1666	1640	1613	1587	1560	1653	1600	124	480	500	960	1	1	24822362	398	-4.23	3.96	12	0.07	-379.00	405.00	3845	20240129	-58.26	1585	20240709	1.26	3845	-58.26	20240129	1585	1.26	20240709	3845	-58.26	20240129	1585	1.26	20240709	0.70	N	047080	500	124 억	362125	N	N	N	N
135	20240709	110509	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1608	-7	5	-0.43	24589235	15395	27.35	1627	1627	1585	2095	1131	1615	1597.22	1.46	1051	1666	1640	1613	1587	1560	1653	1600	124	480	500	960	1	1	24822362	399	-4.24	3.97	12	0.06	-379.00	405.00	3845	20240129	-58.18	1585	20240709	1.45	3845	-58.18	20240129	1585	1.45	20240709	3845	-58.18	20240129	1585	1.45	20240709	0.70	N	047080	500	124 억	362125	N	N	N	N
136	20240709	100508	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1608	-7	5	-0.43	21729226	13615	24.19	1627	1627	1585	2095	1131	1615	1595.98	1.46	1624	1666	1640	1613	1587	1560	1653	1600	124	480	500	960	1	1	24822362	399	-4.24	3.97	12	0.05	-379.00	405.00	3845	20240129	-58.18	1585	20240709	1.45	3845	-58.18	20240129	1585	1.45	20240709	3845	-58.18	20240129	1585	1.45	20240709	0.70	N	047080	500	124 억	362125	N	N	N	N
137	20240709	090507	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1614	-1	5	-0.06	1206020	750	1.33	1627	1627	1600	2095	1131	1615	1608.03	1.46	-291	1666	1640	1613	1587	1560	1653	1600	124	480	500	960	1	1	24822362	401	-4.26	3.99	12	0.00	-379.00	405.00	3845	20240129	-58.02	1586	20240708	1.77	3845	-58.02	20240129	1586	1.77	20240708	3845	-58.02	20240129	1586	1.77	20240708	0.70	N	047080	500	124 억	362125	N	N	N	N
138	20240708	160504	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1615	7	2	0.44	80719041	50195	65.34	1588	1639	1586	2090	1126	1608	1608.11	1.46	-389	1696	1651	1624	1579	1552	1638	1566	124	482	500	960	1	1	24822362	401	-4.26	3.99	12	0.20	-379.00	405.00	3845	20240129	-58.00	1586	20240708	1.83	3845	-58.00	20240129	1586	1.83	20240708	3845	-58.00	20240129	1586	1.83	20240708	0.72	N	047080	500	124 억	362467	N	N	N	N
139	20240708	150505	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1598	-10	5	-0.62	78786228	48993	63.78	1588	1639	1586	2090	1126	1608	1608.11	1.46	-1120	1696	1651	1624	1579	1552	1638	1566	124	482	500	960	1	1	24822362	397	-4.22	3.95	12	0.20	-379.00	405.00	3845	20240129	-58.44	1586	20240708	0.76	3845	-58.44	20240129	1586	0.76	20240708	3845	-58.44	20240129	1586	0.76	20240708	0.72	N	047080	500	124 억	362467	N	N	N	N
140	20240708	140507	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1608	0	3	0.00	75461866	46917	61.08	1588	1639	1586	2090	1126	1608	1608.41	1.46	-1136	1696	1651	1624	1579	1552	1638	1566	124	482	500	960	1	1	24822362	399	-4.24	3.97	12	0.19	-379.00	405.00	3845	20240129	-58.18	1586	20240708	1.39	3845	-58.18	20240129	1586	1.39	20240708	3845	-58.18	20240129	1586	1.39	20240708	0.72	N	047080	500	124 억	362467	N	N	N	N
141	20240708	130503	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1608	0	3	0.00	23861116	14827	19.30	1588	1639	1586	2090	1126	1608	1609.30	1.46	-2290	1696	1651	1624	1579	1552	1638	1566	124	482	500	960	1	1	24822362	399	-4.24	3.97	12	0.06	-379.00	405.00	3845	20240129	-58.18	1586	20240708	1.39	3845	-58.18	20240129	1586	1.39	20240708	3845	-58.18	20240129	1586	1.39	20240708	0.72	N	047080	500	124 억	362467	N	N	N	N
142	20240708	120505	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1600	-8	5	-0.50	22193239	13786	17.95	1588	1639	1586	2090	1126	1608	1609.84	1.46	-2382	1696	1651	1624	1579	1552	1638	1566	124	482	500	960	1	1	24822362	397	-4.22	3.95	12	0.06	-379.00	405.00	3845	20240129	-58.39	1586	20240708	0.88	3845	-58.39	20240129	1586	0.88	20240708	3845	-58.39	20240129	1586	0.88	20240708	0.72	N	047080	500	124 억	362467	N	N	N	N
143	20240708	110504	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1599	-9	5	-0.56	18799481	11657	15.18	1588	1639	1586	2090	1126	1608	1612.72	1.46	-2466	1696	1651	1624	1579	1552	1638	1566	124	482	500	960	1	1	24822362	397	-4.22	3.95	12	0.05	-379.00	405.00	3845	20240129	-58.41	1586	20240708	0.82	3845	-58.41	20240129	1586	0.82	20240708	3845	-58.41	20240129	1586	0.82	20240708	0.72	N	047080	500	124 억	362467	N	N	N	N
144	20240708	100504	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1614	6	2	0.37	13223511	8175	10.64	1588	1639	1588	2090	1126	1608	1617.55	1.46	-3093	1696	1651	1624	1579	1552	1638	1566	124	482	500	960	1	1	24822362	401	-4.26	3.99	12	0.03	-379.00	405.00	3845	20240129	-58.02	1588	20240708	1.64	3845	-58.02	20240129	1588	1.64	20240708	3845	-58.02	20240129	1588	1.64	20240708	0.72	N	047080	500	124 억	362467	N	N	N	N
145	20240708	090504	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1629	21	2	1.31	6405351	3949	5.14	1588	1639	1588	2090	1126	1608	1622.02	1.46	-2352	1696	1651	1624	1579	1552	1638	1566	124	482	500	960	1	1	24822362	404	-4.30	4.02	12	0.02	-379.00	405.00	3845	20240129	-57.63	1588	20240708	2.58	3845	-57.63	20240129	1588	2.58	20240708	3845	-57.63	20240129	1588	2.58	20240708	0.72	N	047080	500	124 억	362467	N	N	N	N
146	20240705	160502	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1608	-32	5	-1.95	122871384	76180	125.91	1641	1669	1597	2130	1148	1640	1612.91	1.46	436	1686	1662	1647	1623	1608	1655	1616	124	490	500	980	1	1	24822362	399	-4.24	3.97	12	0.31	-379.00	405.00	3845	20240129	-58.18	1597	20240705	0.69	3845	-58.18	20240129	1597	0.69	20240705	3845	-58.18	20240129	1597	0.69	20240705	0.72	N	047080	500	124 억	361981	N	N	N	N
147	20240705	150504	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1607	-33	5	-2.01	105364570	65258	107.86	1641	1669	1597	2130	1148	1640	1614.58	1.46	594	1686	1662	1647	1623	1608	1655	1616	124	490	500	980	1	1	24822362	399	-4.24	3.97	12	0.26	-379.00	405.00	3845	20240129	-58.21	1597	20240705	0.63	3845	-58.21	20240129	1597	0.63	20240705	3845	-58.21	20240129	1597	0.63	20240705	0.72	N	047080	500	124 억	361981	N	N	N	N
148	20240705	140504	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1609	-31	5	-1.89	89161934	55170	91.19	1641	1669	1597	2130	1148	1640	1616.13	1.46	591	1686	1662	1647	1623	1608	1655	1616	124	490	500	980	1	1	24822362	399	-4.25	3.97	12	0.22	-379.00	405.00	3845	20240129	-58.15	1597	20240705	0.75	3845	-58.15	20240129	1597	0.75	20240705	3845	-58.15	20240129	1597	0.75	20240705	0.72	N	047080	500	124 억	361981	N	N	N	N
149	20240705	130503	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1610	-30	5	-1.83	77626496	48001	79.34	1641	1669	1597	2130	1148	1640	1617.18	1.46	386	1686	1662	1647	1623	1608	1655	1616	124	490	500	980	1	1	24822362	400	-4.25	3.98	12	0.19	-379.00	405.00	3845	20240129	-58.13	1597	20240705	0.81	3845	-58.13	20240129	1597	0.81	20240705	3845	-58.13	20240129	1597	0.81	20240705	0.72	N	047080	500	124 억	361981	N	N	N	N
150	20240705	120504	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1597	-43	5	-2.62	67010181	41391	68.41	1641	1669	1597	2130	1148	1640	1618.96	1.46	-575	1686	1662	1647	1623	1608	1655	1616	124	490	500	980	1	1	24822362	396	-4.21	3.94	12	0.17	-379.00	405.00	3845	20240129	-58.47	1597	20240705	0.00	3845	-58.47	20240129	1597	0.00	20240705	3845	-58.47	20240129	1597	0.00	20240705	0.72	N	047080	500	124 억	361981	N	N	N	N
151	20240705	110502	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1618	-22	5	-1.34	31451398	19255	31.82	1641	1669	1618	2130	1148	1640	1633.41	1.46	-1517	1686	1662	1647	1623	1608	1655	1616	124	490	500	980	1	1	24822362	402	-4.27	4.00	12	0.08	-379.00	405.00	3845	20240129	-57.92	1618	20240705	0.00	3845	-57.92	20240129	1618	0.00	20240705	3845	-57.92	20240129	1618	0.00	20240705	0.72	N	047080	500	124 억	361981	N	N	N	N
152	20240705	100502	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1638	-2	5	-0.12	15768231	9618	15.90	1641	1669	1630	2130	1148	1640	1639.45	1.46	-818	1686	1662	1647	1623	1608	1655	1616	124	490	500	980	1	1	24822362	407	-4.32	4.04	12	0.04	-379.00	405.00	3845	20240129	-57.40	1630	20240705	0.49	3845	-57.40	20240129	1630	0.49	20240705	3845	-57.40	20240129	1630	0.49	20240705	0.72	N	047080	500	124 억	361981	N	N	N	N
153	20240705	090503	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1642	2	2	0.12	1745966	1062	1.76	1641	1669	1640	2130	1148	1640	1644.04	1.46	-351	1686	1662	1647	1623	1608	1655	1616	124	490	500	980	1	1	24822362	408	-4.33	4.05	12	0.00	-379.00	405.00	3845	20240129	-57.30	1632	20240704	0.61	3845	-57.30	20240129	1632	0.61	20240704	3845	-57.30	20240129	1632	0.61	20240704	0.72	N	047080	500	124 억	361981	N	N	N	N
154	20240704	160500	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1640	-32	5	-1.91	99416213	60452	141.68	1643	1671	1632	2170	1171	1672	1644.55	1.44	5043	1766	1719	1692	1645	1618	1705	1631	124	498	500	1000	1	1	24822362	407	-4.33	4.05	12	0.24	-379.00	405.00	3845	20240129	-57.35	1632	20240704	0.49	3845	-57.35	20240129	1632	0.49	20240704	3845	-57.35	20240129	1632	0.49	20240704	0.72	N	047080	500	124 억	356938	N	N	N	N
155	20240704	150503	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1640	-32	5	-1.91	94037477	57171	133.99	1643	1671	1632	2170	1171	1672	1644.85	1.44	4799	1766	1719	1692	1645	1618	1705	1631	124	498	500	1000	1	1	24822362	407	-4.33	4.05	12	0.23	-379.00	405.00	3845	20240129	-57.35	1632	20240704	0.49	3845	-57.35	20240129	1632	0.49	20240704	3845	-57.35	20240129	1632	0.49	20240704	0.72	N	047080	500	124 억	356938	N	N	N	N
156	20240704	140502	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1641	-31	5	-1.85	89127129	54177	126.97	1643	1671	1632	2170	1171	1672	1645.11	1.44	5348	1766	1719	1692	1645	1618	1705	1631	124	498	500	1000	1	1	24822362	407	-4.33	4.05	12	0.22	-379.00	405.00	3845	20240129	-57.32	1632	20240704	0.55	3845	-57.32	20240129	1632	0.55	20240704	3845	-57.32	20240129	1632	0.55	20240704	0.72	N	047080	500	124 억	356938	N	N	N	N
157	20240704	130503	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1645	-27	5	-1.61	84920776	51617	120.97	1643	1671	1632	2170	1171	1672	1645.21	1.44	5322	1766	1719	1692	1645	1618	1705	1631	124	498	500	1000	1	1	24822362	408	-4.34	4.06	12	0.21	-379.00	405.00	3845	20240129	-57.22	1632	20240704	0.80	3845	-57.22	20240129	1632	0.80	20240704	3845	-57.22	20240129	1632	0.80	20240704	0.72	N	047080	500	124 억	356938	N	N	N	N
158	20240704	120501	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1645	-27	5	-1.61	75915082	46142	108.14	1643	1671	1632	2170	1171	1672	1645.25	1.44	5223	1766	1719	1692	1645	1618	1705	1631	124	498	500	1000	1	1	24822362	408	-4.34	4.06	12	0.19	-379.00	405.00	3845	20240129	-57.22	1632	20240704	0.80	3845	-57.22	20240129	1632	0.80	20240704	3845	-57.22	20240129	1632	0.80	20240704	0.72	N	047080	500	124 억	356938	N	N	N	N
159	20240704	110501	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1639	-33	5	-1.97	51141400	31054	72.78	1643	1671	1632	2170	1171	1672	1646.85	1.44	5154	1766	1719	1692	1645	1618	1705	1631	124	498	500	1000	1	1	24822362	407	-4.32	4.05	12	0.13	-379.00	405.00	3845	20240129	-57.37	1632	20240704	0.43	3845	-57.37	20240129	1632	0.43	20240704	3845	-57.37	20240129	1632	0.43	20240704	0.72	N	047080	500	124 억	356938	N	N	N	N
160	20240704	100501	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1638	-34	5	-2.03	47254389	28690	67.24	1643	1671	1632	2170	1171	1672	1647.07	1.44	5766	1766	1719	1692	1645	1618	1705	1631	124	498	500	1000	1	1	24822362	407	-4.32	4.04	12	0.12	-379.00	405.00	3845	20240129	-57.40	1632	20240704	0.37	3845	-57.40	20240129	1632	0.37	20240704	3845	-57.40	20240129	1632	0.37	20240704	0.72	N	047080	500	124 억	356938	N	N	N	N
161	20240704	090502	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1668	-4	5	-0.24	9620350	5780	13.55	1643	1671	1643	2170	1171	1672	1664.42	1.44	1525	1766	1719	1692	1645	1618	1705	1631	124	498	500	1000	1	1	24822362	414	-4.40	4.12	12	0.02	-379.00	405.00	3845	20240129	-56.62	1643	20240704	1.52	3845	-56.62	20240129	1643	1.52	20240704	3845	-56.62	20240129	1643	1.52	20240704	0.72	N	047080	500	124 억	356938	N	N	N	N
162	20240703	160459	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1672	-8	5	-0.48	72469953	42649	116.03	1680	1739	1665	2180	1176	1680	1699.75	1.45	-4216	1836	1758	1719	1641	1602	1738	1621	124	500	500	1000	1	1	24822362	415	-4.41	4.13	12	0.17	-379.00	405.00	3845	20240129	-56.51	1665	20240703	0.42	3845	-56.51	20240129	1665	0.42	20240703	3845	-56.51	20240129	1665	0.42	20240703	0.72	N	047080	500	124 억	359446	N	N	N	N
163	20240703	150501	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1672	-8	5	-0.48	66663216	39176	106.58	1680	1739	1665	2180	1176	1680	1701.63	1.45	-4263	1836	1758	1719	1641	1602	1738	1621	124	500	500	1000	1	1	24822362	415	-4.41	4.13	12	0.16	-379.00	405.00	3845	20240129	-56.51	1665	20240703	0.42	3845	-56.51	20240129	1665	0.42	20240703	3845	-56.51	20240129	1665	0.42	20240703	0.72	N	047080	500	124 억	359446	N	N	N	N
164	20240703	140501	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1678	-2	5	-0.12	63738133	37429	101.83	1680	1739	1665	2180	1176	1680	1702.91	1.45	-3969	1836	1758	1719	1641	1602	1738	1621	124	500	500	1000	1	1	24822362	417	-4.43	4.14	12	0.15	-379.00	405.00	3845	20240129	-56.36	1665	20240703	0.78	3845	-56.36	20240129	1665	0.78	20240703	3845	-56.36	20240129	1665	0.78	20240703	0.72	N	047080	500	124 억	359446	N	N	N	N
165	20240703	130500	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1668	-12	5	-0.71	62933969	36950	100.53	1680	1739	1665	2180	1176	1680	1703.22	1.45	-3891	1836	1758	1719	1641	1602	1738	1621	124	500	500	1000	1	1	24822362	414	-4.40	4.12	12	0.15	-379.00	405.00	3845	20240129	-56.62	1665	20240703	0.18	3845	-56.62	20240129	1665	0.18	20240703	3845	-56.62	20240129	1665	0.18	20240703	0.72	N	047080	500	124 억	359446	N	N	N	N
166	20240703	120459	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1687	7	2	0.42	48136221	28167	76.63	1680	1739	1680	2180	1176	1680	1708.96	1.45	-4530	1836	1758	1719	1641	1602	1738	1621	124	500	500	1000	1	1	24822362	419	-4.45	4.17	12	0.11	-379.00	405.00	3845	20240129	-56.12	1680	20240703	0.42	3845	-56.12	20240129	1680	0.42	20240703	3845	-56.12	20240129	1680	0.42	20240703	0.72	N	047080	500	124 억	359446	N	N	N	N
167	20240703	110502	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1705	25	2	1.49	38033601	22189	60.37	1680	1739	1680	2180	1176	1680	1714.07	1.45	-4368	1836	1758	1719	1641	1602	1738	1621	124	500	500	1000	1	1	24822362	423	-4.50	4.21	12	0.09	-379.00	405.00	3845	20240129	-55.66	1680	20240703	1.49	3845	-55.66	20240129	1680	1.49	20240703	3845	-55.66	20240129	1680	1.49	20240703	0.72	N	047080	500	124 억	359446	N	N	N	N
168	20240703	100501	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1715	35	2	2.08	29591182	17228	46.87	1680	1739	1680	2180	1176	1680	1717.62	1.45	-4541	1836	1758	1719	1641	1602	1738	1621	124	500	500	1000	1	1	24822362	426	-4.53	4.23	12	0.07	-379.00	405.00	3845	20240129	-55.40	1680	20240703	2.08	3845	-55.40	20240129	1680	2.08	20240703	3845	-55.40	20240129	1680	2.08	20240703	0.72	N	047080	500	124 억	359446	N	N	N	N
169	20240703	090500	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1739	59	2	3.51	8388105	4890	13.30	1680	1739	1680	2180	1176	1680	1715.36	1.45	-1562	1836	1758	1719	1641	1602	1738	1621	124	500	500	1000	1	1	24822362	432	-4.59	4.29	12	0.02	-379.00	405.00	3845	20240129	-54.77	1680	20240703	3.51	3845	-54.77	20240129	1680	3.51	20240703	3845	-54.77	20240129	1680	3.51	20240703	0.72	N	047080	500	124 억	359446	N	N	N	N
170	20240702	160458	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1680	-67	5	-3.84	63430812	36745	82.97	1797	1797	1680	2270	1223	1747	1726.24	1.46	-586	1803	1774	1755	1726	1707	1765	1717	124	523	500	1040	1	1	24822362	417	-4.43	4.15	12	0.15	-379.00	405.00	3845	20240129	-56.31	1680	20240702	0.00	3845	-56.31	20240129	1680	0.00	20240702	3845	-56.31	20240129	1680	0.00	20240702	0.72	N	047080	500	124 억	361740	N	N	N	N
171	20240702	150459	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1710	-37	5	-2.12	51538723	29747	67.17	1797	1797	1710	2270	1223	1747	1732.57	1.46	-272	1803	1774	1755	1726	1707	1765	1717	124	523	500	1040	1	1	24822362	424	-4.51	4.22	12	0.12	-379.00	405.00	3845	20240129	-55.53	1700	20240628	0.59	3845	-55.53	20240129	1700	0.59	20240628	3845	-55.53	20240129	1700	0.59	20240628	0.72	N	047080	500	124 억	361740	N	N	N	N
172	20240702	140500	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1715	-32	5	-1.83	42521643	24478	55.27	1797	1797	1710	2270	1223	1747	1737.14	1.46	-284	1803	1774	1755	1726	1707	1765	1717	124	523	500	1040	1	1	24822362	426	-4.53	4.23	12	0.10	-379.00	405.00	3845	20240129	-55.40	1700	20240628	0.88	3845	-55.40	20240129	1700	0.88	20240628	3845	-55.40	20240129	1700	0.88	20240628	0.72	N	047080	500	124 억	361740	N	N	N	N
173	20240702	130459	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1715	-32	5	-1.83	42072692	24216	54.68	1797	1797	1710	2270	1223	1747	1737.39	1.46	-257	1803	1774	1755	1726	1707	1765	1717	124	523	500	1040	1	1	24822362	426	-4.53	4.23	12	0.10	-379.00	405.00	3845	20240129	-55.40	1700	20240628	0.88	3845	-55.40	20240129	1700	0.88	20240628	3845	-55.40	20240129	1700	0.88	20240628	0.72	N	047080	500	124 억	361740	N	N	N	N
174	20240702	120500	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1713	-34	5	-1.95	34238042	19641	44.35	1797	1797	1712	2270	1223	1747	1743.19	1.46	-203	1803	1774	1755	1726	1707	1765	1717	124	523	500	1040	1	1	24822362	425	-4.52	4.23	12	0.08	-379.00	405.00	3845	20240129	-55.45	1700	20240628	0.76	3845	-55.45	20240129	1700	0.76	20240628	3845	-55.45	20240129	1700	0.76	20240628	0.72	N	047080	500	124 억	361740	N	N	N	N
175	20240702	110459	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1722	-25	5	-1.43	25955308	14819	33.46	1797	1797	1720	2270	1223	1747	1751.49	1.46	-90	1803	1774	1755	1726	1707	1765	1717	124	523	500	1040	1	1	24822362	427	-4.54	4.25	12	0.06	-379.00	405.00	3845	20240129	-55.21	1700	20240628	1.29	3845	-55.21	20240129	1700	1.29	20240628	3845	-55.21	20240129	1700	1.29	20240628	0.72	N	047080	500	124 억	361740	N	N	N	N
176	20240702	100459	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1751	4	2	0.23	17924503	10169	22.96	1797	1797	1744	2270	1223	1747	1762.66	1.46	10	1803	1774	1755	1726	1707	1765	1717	124	523	500	1040	1	1	24822362	435	-4.62	4.32	12	0.04	-379.00	405.00	3845	20240129	-54.46	1700	20240628	3.00	3845	-54.46	20240129	1700	3.00	20240628	3845	-54.46	20240129	1700	3.00	20240628	0.72	N	047080	500	124 억	361740	N	N	N	N
177	20240702	090501	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1789	42	2	2.40	4547525	2539	5.73	1797	1797	1755	2270	1223	1747	1791.07	1.46	-1272	1803	1774	1755	1726	1707	1765	1717	124	523	500	1040	1	1	24822362	444	-4.72	4.42	12	0.01	-379.00	405.00	3845	20240129	-53.47	1700	20240628	5.24	3845	-53.47	20240129	1700	5.24	20240628	3845	-53.47	20240129	1700	5.24	20240628	0.72	N	047080	500	124 억	361740	N	N	N	N
178	20240701	160458	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1747	-20	5	-1.13	76169865	43532	29.29	1767	1784	1736	2295	1237	1767	1749.75	1.45	2554	1974	1870	1785	1681	1596	1828	1639	124	528	500	1060	1	1	24822362	434	-4.61	4.31	12	0.18	-379.00	405.00	3845	20240129	-54.56	1700	20240628	2.76	3845	-54.56	20240129	1700	2.76	20240628	3845	-54.56	20240129	1700	2.76	20240628	0.72	N	047080	500	124 억	359174	N	N	N	N
179	20240701	150459	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1745	-22	5	-1.25	74964871	42841	28.82	1767	1784	1736	2295	1237	1767	1749.84	1.45	2745	1974	1870	1785	1681	1596	1828	1639	124	528	500	1060	1	1	24822362	433	-4.60	4.31	12	0.17	-379.00	405.00	3845	20240129	-54.62	1700	20240628	2.65	3845	-54.62	20240129	1700	2.65	20240628	3845	-54.62	20240129	1700	2.65	20240628	0.72	N	047080	500	124 억	359174	N	N	N	N
180	20240701	140458	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1744	-23	5	-1.30	65029117	37141	24.99	1767	1784	1736	2295	1237	1767	1750.87	1.45	2130	1974	1870	1785	1681	1596	1828	1639	124	528	500	1060	1	1	24822362	433	-4.60	4.31	12	0.15	-379.00	405.00	3845	20240129	-54.64	1700	20240628	2.59	3845	-54.64	20240129	1700	2.59	20240628	3845	-54.64	20240129	1700	2.59	20240628	0.72	N	047080	500	124 억	359174	N	N	N	N
181	20240701	130458	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1750	-17	5	-0.96	61615744	35188	23.67	1767	1784	1736	2295	1237	1767	1751.04	1.45	1389	1974	1870	1785	1681	1596	1828	1639	124	528	500	1060	1	1	24822362	434	-4.62	4.32	12	0.14	-379.00	405.00	3845	20240129	-54.49	1700	20240628	2.94	3845	-54.49	20240129	1700	2.94	20240628	3845	-54.49	20240129	1700	2.94	20240628	0.72	N	047080	500	124 억	359174	N	N	N	N
182	20240701	120459	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1752	-15	5	-0.85	32083113	18291	12.31	1767	1784	1736	2295	1237	1767	1754.04	1.45	1387	1974	1870	1785	1681	1596	1828	1639	124	528	500	1060	1	1	24822362	435	-4.62	4.33	12	0.07	-379.00	405.00	3845	20240129	-54.43	1700	20240628	3.06	3845	-54.43	20240129	1700	3.06	20240628	3845	-54.43	20240129	1700	3.06	20240628	0.72	N	047080	500	124 억	359174	N	N	N	N
183	20240701	110457	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1761	-6	5	-0.34	28082193	16005	10.77	1767	1784	1736	2295	1237	1767	1754.59	1.45	1426	1974	1870	1785	1681	1596	1828	1639	124	528	500	1060	1	1	24822362	437	-4.65	4.35	12	0.06	-379.00	405.00	3845	20240129	-54.20	1700	20240628	3.59	3845	-54.20	20240129	1700	3.59	20240628	3845	-54.20	20240129	1700	3.59	20240628	0.72	N	047080	500	124 억	359174	N	N	N	N
184	20240701	100457	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1767	0	3	0.00	23818362	13581	9.14	1767	1784	1736	2295	1237	1767	1753.80	1.45	1728	1974	1870	1785	1681	1596	1828	1639	124	528	500	1060	1	1	24822362	439	-4.66	4.36	12	0.05	-379.00	405.00	3845	20240129	-54.04	1700	20240628	3.94	3845	-54.04	20240129	1700	3.94	20240628	3845	-54.04	20240129	1700	3.94	20240628	0.72	N	047080	500	124 억	359174	N	N	N	N
185	20240701	090456	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1759	-8	5	-0.45	3903849	2213	1.49	1767	1767	1759	2295	1237	1767	1764.05	1.45	-73	1974	1870	1785	1681	1596	1828	1639	124	528	500	1060	1	1	24822362	437	-4.64	4.34	12	0.01	-379.00	405.00	3845	20240129	-54.25	1700	20240628	3.47	3845	-54.25	20240129	1700	3.47	20240628	3845	-54.25	20240129	1700	3.47	20240628	0.72	N	047080	500	124 억	359174	N	N	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History