KissMeData/262840/price/prices-20240701.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	161056	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2365	45	2	1.94	53959955	23328	115.96	2290	2375	2275	3015	1625	2320	2313.09	0.59	-1313	2426	2372	2321	2267	2216	2347	2242	19	695	100	1620	5	1	19290000	456	14.42	0.98	12	0.12	164.00	2419.00	4350	20240419	-45.63	2235	20240725	5.82	4350	-45.63	20240419	2235	5.82	20240725	7950	-70.25	20240404	2235	5.82	20240725	1.25	N	262840	100	19 억	114223	N	N	N	N
3	20240731	151113	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2350	30	2	1.29	46943665	20354	101.18	2290	2375	2275	3015	1625	2320	2306.36	0.59	-513	2426	2372	2321	2267	2216	2347	2242	19	695	100	1620	5	1	19290000	453	14.33	0.97	12	0.11	164.00	2419.00	4350	20240419	-45.98	2235	20240725	5.15	4350	-45.98	20240419	2235	5.15	20240725	7950	-70.44	20240404	2235	5.15	20240725	1.25	N	262840	100	19 억	114223	N	N	N	N
4	20240731	141111	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2325	5	2	0.22	40448845	17567	87.32	2290	2375	2275	3015	1625	2320	2302.55	0.59	-1633	2426	2372	2321	2267	2216	2347	2242	19	695	100	1620	5	1	19290000	448	14.18	0.96	12	0.09	164.00	2419.00	4350	20240419	-46.55	2235	20240725	4.03	4350	-46.55	20240419	2235	4.03	20240725	7950	-70.75	20240404	2235	4.03	20240725	1.25	N	262840	100	19 억	114223	N	N	N	N
5	20240731	131108	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2345	25	2	1.08	28890115	12631	62.79	2290	2345	2275	3015	1625	2320	2287.24	0.59	-860	2426	2372	2321	2267	2216	2347	2242	19	695	100	1620	5	1	19290000	452	14.30	0.97	12	0.07	164.00	2419.00	4350	20240419	-46.09	2235	20240725	4.92	4350	-46.09	20240419	2235	4.92	20240725	7950	-70.50	20240404	2235	4.92	20240725	1.25	N	262840	100	19 억	114223	N	N	N	N
6	20240731	121106	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2290	-30	5	-1.29	22183255	9718	48.31	2290	2295	2275	3015	1625	2320	2282.70	0.59	-527	2426	2372	2321	2267	2216	2347	2242	19	695	100	1620	5	1	19290000	442	13.96	0.95	12	0.05	164.00	2419.00	4350	20240419	-47.36	2235	20240725	2.46	4350	-47.36	20240419	2235	2.46	20240725	7950	-71.19	20240404	2235	2.46	20240725	1.25	N	262840	100	19 억	114223	N	N	N	N
7	20240731	111110	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2275	-45	5	-1.94	13103190	5735	28.51	2290	2295	2275	3015	1625	2320	2284.78	0.59	-504	2426	2372	2321	2267	2216	2347	2242	19	695	100	1620	5	1	19290000	439	13.87	0.94	12	0.03	164.00	2419.00	4350	20240419	-47.70	2235	20240725	1.79	4350	-47.70	20240419	2235	1.79	20240725	7950	-71.38	20240404	2235	1.79	20240725	1.25	N	262840	100	19 억	114223	N	N	N	N
8	20240731	101105	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2290	-30	5	-1.29	8591475	3757	18.68	2290	2295	2280	3015	1625	2320	2286.79	0.59	-286	2426	2372	2321	2267	2216	2347	2242	19	695	100	1620	5	1	19290000	442	13.96	0.95	12	0.02	164.00	2419.00	4350	20240419	-47.36	2235	20240725	2.46	4350	-47.36	20240419	2235	2.46	20240725	7950	-71.19	20240404	2235	2.46	20240725	1.25	N	262840	100	19 억	114223	N	N	N	N
9	20240731	091106	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2290	-30	5	-1.29	4090380	1786	8.88	2290	2295	2290	3015	1625	2320	2290.25	0.59	-229	2426	2372	2321	2267	2216	2347	2242	19	695	100	1620	5	1	19290000	442	13.96	0.95	12	0.01	164.00	2419.00	4350	20240419	-47.36	2235	20240725	2.46	4350	-47.36	20240419	2235	2.46	20240725	7950	-71.19	20240404	2235	2.46	20240725	1.25	N	262840	100	19 억	114223	N	N	N	N
10	20240730	161037	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2320	-25	5	-1.07	46415040	20065	136.67	2350	2375	2270	3045	1645	2345	2313.23	0.62	-5253	2401	2372	2321	2292	2241	2387	2307	19	700	100	1640	5	1	19290000	448	14.15	0.96	12	0.10	164.00	2419.00	4350	20240419	-46.67	2235	20240725	3.80	4350	-46.67	20240419	2235	3.80	20240725	7950	-70.82	20240404	2235	3.80	20240725	1.28	N	262840	100	19 억	119395	N	N	N	N
11	20240730	151100	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2310	-35	5	-1.49	42634755	18430	125.54	2350	2375	2270	3045	1645	2345	2313.33	0.62	-5195	2401	2372	2321	2292	2241	2387	2307	19	700	100	1640	5	1	19290000	446	14.09	0.95	12	0.10	164.00	2419.00	4350	20240419	-46.90	2235	20240725	3.36	4350	-46.90	20240419	2235	3.36	20240725	7950	-70.94	20240404	2235	3.36	20240725	1.28	N	262840	100	19 억	119395	N	N	N	N
12	20240730	141047	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2290	-55	5	-2.35	40691405	17586	119.79	2350	2375	2270	3045	1645	2345	2313.85	0.62	-4755	2401	2372	2321	2292	2241	2387	2307	19	700	100	1640	5	1	19290000	442	13.96	0.95	12	0.09	164.00	2419.00	4350	20240419	-47.36	2235	20240725	2.46	4350	-47.36	20240419	2235	2.46	20240725	7950	-71.19	20240404	2235	2.46	20240725	1.28	N	262840	100	19 억	119395	N	N	N	N
13	20240730	131051	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2300	-45	5	-1.92	38774330	16746	114.07	2350	2375	2270	3045	1645	2345	2315.44	0.62	-4729	2401	2372	2321	2292	2241	2387	2307	19	700	100	1640	5	1	19290000	444	14.02	0.95	12	0.09	164.00	2419.00	4350	20240419	-47.13	2235	20240725	2.91	4350	-47.13	20240419	2235	2.91	20240725	7950	-71.07	20240404	2235	2.91	20240725	1.28	N	262840	100	19 억	119395	N	N	N	N
14	20240730	121043	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2315	-30	5	-1.28	37097880	16012	109.07	2350	2375	2270	3045	1645	2345	2316.88	0.62	-4745	2401	2372	2321	2292	2241	2387	2307	19	700	100	1640	5	1	19290000	447	14.12	0.96	12	0.08	164.00	2419.00	4350	20240419	-46.78	2235	20240725	3.58	4350	-46.78	20240419	2235	3.58	20240725	7950	-70.88	20240404	2235	3.58	20240725	1.28	N	262840	100	19 억	119395	N	N	N	N
15	20240730	111049	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2280	-65	5	-2.77	31207110	13431	91.49	2350	2375	2275	3045	1645	2345	2323.51	0.62	-4326	2401	2372	2321	2292	2241	2387	2307	19	700	100	1640	5	1	19290000	440	13.90	0.94	12	0.07	164.00	2419.00	4350	20240419	-47.59	2235	20240725	2.01	4350	-47.59	20240419	2235	2.01	20240725	7950	-71.32	20240404	2235	2.01	20240725	1.28	N	262840	100	19 억	119395	N	N	N	N
16	20240730	101100	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2300	-45	5	-1.92	18005675	7663	52.20	2350	2375	2300	3045	1645	2345	2349.69	0.62	-3335	2401	2372	2321	2292	2241	2387	2307	19	700	100	1640	5	1	19290000	444	14.02	0.95	12	0.04	164.00	2419.00	4350	20240419	-47.13	2235	20240725	2.91	4350	-47.13	20240419	2235	2.91	20240725	7950	-71.07	20240404	2235	2.91	20240725	1.28	N	262840	100	19 억	119395	N	N	N	N
17	20240730	091102	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2365	20	2	0.85	2027595	858	5.84	2350	2370	2350	3045	1645	2345	2363.16	0.62	-11	2401	2372	2321	2292	2241	2387	2307	19	700	100	1640	5	1	19290000	456	14.42	0.98	12	0.00	164.00	2419.00	4350	20240419	-45.63	2235	20240725	5.82	4350	-45.63	20240419	2235	5.82	20240725	7950	-70.25	20240404	2235	5.82	20240725	1.28	N	262840	100	19 억	119395	N	N	N	N
18	20240729	161037	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2345	60	2	2.63	33972240	14676	45.75	2285	2350	2270	2970	1600	2285	2314.82	0.60	3668	2345	2315	2275	2245	2205	2330	2260	19	685	100	1590	5	1	19290000	452	14.30	0.97	12	0.08	164.00	2419.00	4350	20240419	-46.09	2235	20240725	4.92	4350	-46.09	20240419	2235	4.92	20240725	7950	-70.50	20240404	2235	4.92	20240725	1.28	N	262840	100	19 억	115803	N	N	N	N
19	20240729	151053	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2340	55	2	2.41	33604080	14519	45.26	2285	2350	2270	2970	1600	2285	2314.49	0.60	3626	2345	2315	2275	2245	2205	2330	2260	19	685	100	1590	5	1	19290000	451	14.27	0.97	12	0.08	164.00	2419.00	4350	20240419	-46.21	2235	20240725	4.70	4350	-46.21	20240419	2235	4.70	20240725	7950	-70.57	20240404	2235	4.70	20240725	1.28	N	262840	100	19 억	115803	N	N	N	N
20	20240729	141100	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2330	45	2	1.97	24476350	10626	33.12	2285	2340	2270	2970	1600	2285	2303.44	0.60	1364	2345	2315	2275	2245	2205	2330	2260	19	685	100	1590	5	1	19290000	449	14.21	0.96	12	0.06	164.00	2419.00	4350	20240419	-46.44	2235	20240725	4.25	4350	-46.44	20240419	2235	4.25	20240725	7950	-70.69	20240404	2235	4.25	20240725	1.28	N	262840	100	19 억	115803	N	N	N	N
21	20240729	131056	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2320	35	2	1.53	18119660	7896	24.61	2285	2325	2270	2970	1600	2285	2294.79	0.60	222	2345	2315	2275	2245	2205	2330	2260	19	685	100	1590	5	1	19290000	448	14.15	0.96	12	0.04	164.00	2419.00	4350	20240419	-46.67	2235	20240725	3.80	4350	-46.67	20240419	2235	3.80	20240725	7950	-70.82	20240404	2235	3.80	20240725	1.28	N	262840	100	19 억	115803	N	N	N	N
22	20240729	121056	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2320	35	2	1.53	15673255	6840	21.32	2285	2325	2270	2970	1600	2285	2291.41	0.60	134	2345	2315	2275	2245	2205	2330	2260	19	685	100	1590	5	1	19290000	448	14.15	0.96	12	0.04	164.00	2419.00	4350	20240419	-46.67	2235	20240725	3.80	4350	-46.67	20240419	2235	3.80	20240725	7950	-70.82	20240404	2235	3.80	20240725	1.28	N	262840	100	19 억	115803	N	N	N	N
23	20240729	111045	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2315	30	2	1.31	14854370	6487	20.22	2285	2315	2270	2970	1600	2285	2289.87	0.60	146	2345	2315	2275	2245	2205	2330	2260	19	685	100	1590	5	1	19290000	447	14.12	0.96	12	0.03	164.00	2419.00	4350	20240419	-46.78	2235	20240725	3.58	4350	-46.78	20240419	2235	3.58	20240725	7950	-70.88	20240404	2235	3.58	20240725	1.28	N	262840	100	19 억	115803	N	N	N	N
24	20240729	101044	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2295	10	2	0.44	10854145	4753	14.82	2285	2295	2270	2970	1600	2285	2283.64	0.60	145	2345	2315	2275	2245	2205	2330	2260	19	685	100	1590	5	1	19290000	443	13.99	0.95	12	0.02	164.00	2419.00	4350	20240419	-47.24	2235	20240725	2.68	4350	-47.24	20240419	2235	2.68	20240725	7950	-71.13	20240404	2235	2.68	20240725	1.28	N	262840	100	19 억	115803	N	N	N	N
25	20240729	091042	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2280	-5	5	-0.22	3001210	1314	4.10	2285	2285	2280	2970	1600	2285	2284.03	0.60	55	2345	2315	2275	2245	2205	2330	2260	19	685	100	1590	5	1	19290000	440	13.90	0.94	12	0.01	164.00	2419.00	4350	20240419	-47.59	2235	20240725	2.01	4350	-47.59	20240419	2235	2.01	20240725	7950	-71.32	20240404	2235	2.01	20240725	1.28	N	262840	100	19 억	115803	N	N	N	N
26	20240726	161026	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2285	45	2	2.01	72675400	32061	38.10	2250	2305	2235	2910	1570	2240	2266.76	0.54	10935	2410	2325	2280	2195	2150	2302	2172	19	670	100	1560	5	1	19290000	441	13.93	0.94	12	0.17	164.00	2419.00	4350	20240419	-47.47	2235	20240726	2.24	4350	-47.47	20240419	2235	2.24	20240726	7950	-71.26	20240404	2235	2.24	20240726	1.26	N	262840	100	19 억	104846	N	N	N	N
27	20240726	151036	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2265	25	2	1.12	60572280	26730	31.76	2250	2305	2235	2910	1570	2240	2266.08	0.54	7985	2410	2325	2280	2195	2150	2302	2172	19	670	100	1560	5	1	19290000	437	13.81	0.94	12	0.14	164.00	2419.00	4350	20240419	-47.93	2235	20240726	1.34	4350	-47.93	20240419	2235	1.34	20240726	7950	-71.51	20240404	2235	1.34	20240726	1.26	N	262840	100	19 억	104846	N	N	N	N
28	20240726	141037	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2275	35	2	1.56	55531990	24505	29.12	2250	2305	2235	2910	1570	2240	2266.15	0.54	7096	2410	2325	2280	2195	2150	2302	2172	19	670	100	1560	5	1	19290000	439	13.87	0.94	12	0.13	164.00	2419.00	4350	20240419	-47.70	2235	20240726	1.79	4350	-47.70	20240419	2235	1.79	20240726	7950	-71.38	20240404	2235	1.79	20240726	1.26	N	262840	100	19 억	104846	N	N	N	N
29	20240726	131038	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2270	30	2	1.34	33708070	14917	17.73	2250	2275	2235	2910	1570	2240	2259.71	0.54	3851	2410	2325	2280	2195	2150	2302	2172	19	670	100	1560	5	1	19290000	438	13.84	0.94	12	0.08	164.00	2419.00	4350	20240419	-47.82	2235	20240726	1.57	4350	-47.82	20240419	2235	1.57	20240726	7950	-71.45	20240404	2235	1.57	20240726	1.26	N	262840	100	19 억	104846	N	N	N	N
30	20240726	121042	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2265	25	2	1.12	31320025	13865	16.48	2250	2275	2235	2910	1570	2240	2258.93	0.54	3679	2410	2325	2280	2195	2150	2302	2172	19	670	100	1560	5	1	19290000	437	13.81	0.94	12	0.07	164.00	2419.00	4350	20240419	-47.93	2235	20240726	1.34	4350	-47.93	20240419	2235	1.34	20240726	7950	-71.51	20240404	2235	1.34	20240726	1.26	N	262840	100	19 억	104846	N	N	N	N
31	20240726	111042	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2270	30	2	1.34	24509525	10856	12.90	2250	2275	2235	2910	1570	2240	2257.69	0.54	2317	2410	2325	2280	2195	2150	2302	2172	19	670	100	1560	5	1	19290000	438	13.84	0.94	12	0.06	164.00	2419.00	4350	20240419	-47.82	2235	20240726	1.57	4350	-47.82	20240419	2235	1.57	20240726	7950	-71.45	20240404	2235	1.57	20240726	1.26	N	262840	100	19 억	104846	N	N	N	N
32	20240726	101035	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2260	20	2	0.89	17179820	7626	9.06	2250	2265	2235	2910	1570	2240	2252.80	0.54	232	2410	2325	2280	2195	2150	2302	2172	19	670	100	1560	5	1	19290000	436	13.78	0.93	12	0.04	164.00	2419.00	4350	20240419	-48.05	2235	20240726	1.12	4350	-48.05	20240419	2235	1.12	20240726	7950	-71.57	20240404	2235	1.12	20240726	1.26	N	262840	100	19 억	104846	N	N	N	N
33	20240726	091034	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2255	15	2	0.67	6306470	2792	3.32	2250	2265	2250	2910	1570	2240	2258.76	0.54	-983	2410	2325	2280	2195	2150	2302	2172	19	670	100	1560	5	1	19290000	435	13.75	0.93	12	0.01	164.00	2419.00	4350	20240419	-48.16	2235	20240725	0.89	4350	-48.16	20240419	2235	0.89	20240725	7950	-71.64	20240404	2235	0.89	20240725	1.26	N	262840	100	19 억	104846	N	N	N	N
34	20240725	161033	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2240	-110	5	-4.68	191104465	84137	388.26	2350	2365	2235	3055	1645	2350	2272.04	0.53	2143	2410	2380	2365	2335	2320	2372	2327	19	705	100	1640	5	1	19290000	432	13.66	0.93	12	0.44	164.00	2419.00	4350	20240419	-48.51	2235	20240725	0.22	4350	-48.51	20240419	2235	0.22	20240725	7950	-71.82	20240404	2235	0.22	20240725	1.26	N	262840	100	19 억	101977	N	N	N	N
35	20240725	151046	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2265	-85	5	-3.62	173065225	76091	351.14	2350	2365	2235	3055	1645	2350	2274.45	0.53	4734	2410	2380	2365	2335	2320	2372	2327	19	705	100	1640	5	1	19290000	437	13.81	0.94	12	0.39	164.00	2419.00	4350	20240419	-47.93	2235	20240725	1.34	4350	-47.93	20240419	2235	1.34	20240725	7950	-71.51	20240404	2235	1.34	20240725	1.26	N	262840	100	19 억	101977	N	N	N	N
36	20240725	141040	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2290	-60	5	-2.55	88865410	38820	179.14	2350	2365	2260	3055	1645	2350	2289.17	0.53	-279	2410	2380	2365	2335	2320	2372	2327	19	705	100	1640	5	1	19290000	442	13.96	0.95	12	0.20	164.00	2419.00	4350	20240419	-47.36	2260	20240725	1.33	4350	-47.36	20240419	2260	1.33	20240725	7950	-71.19	20240404	2260	1.33	20240725	1.26	N	262840	100	19 억	101977	N	N	N	N
37	20240725	131034	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2300	-50	5	-2.13	79014185	34505	159.23	2350	2365	2260	3055	1645	2350	2289.93	0.53	-553	2410	2380	2365	2335	2320	2372	2327	19	705	100	1640	5	1	19290000	444	14.02	0.95	12	0.18	164.00	2419.00	4350	20240419	-47.13	2260	20240725	1.77	4350	-47.13	20240419	2260	1.77	20240725	7950	-71.07	20240404	2260	1.77	20240725	1.26	N	262840	100	19 억	101977	N	N	N	N
38	20240725	121039	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2270	-80	5	-3.40	72966155	31864	147.04	2350	2365	2260	3055	1645	2350	2289.92	0.53	-1753	2410	2380	2365	2335	2320	2372	2327	19	705	100	1640	5	1	19290000	438	13.84	0.94	12	0.17	164.00	2419.00	4350	20240419	-47.82	2260	20240725	0.44	4350	-47.82	20240419	2260	0.44	20240725	7950	-71.45	20240404	2260	0.44	20240725	1.26	N	262840	100	19 억	101977	N	N	N	N
39	20240725	111037	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2295	-55	5	-2.34	36533370	15819	73.00	2350	2365	2280	3055	1645	2350	2309.46	0.53	-2796	2410	2380	2365	2335	2320	2372	2327	19	705	100	1640	5	1	19290000	443	13.99	0.95	12	0.08	164.00	2419.00	4350	20240419	-47.24	2280	20240725	0.66	4350	-47.24	20240419	2280	0.66	20240725	7950	-71.13	20240404	2280	0.66	20240725	1.26	N	262840	100	19 억	101977	N	N	N	N
40	20240725	101031	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2305	-45	5	-1.91	16753710	7206	33.25	2350	2365	2300	3055	1645	2350	2324.97	0.53	-1807	2410	2380	2365	2335	2320	2372	2327	19	705	100	1640	5	1	19290000	445	14.05	0.95	12	0.04	164.00	2419.00	4350	20240419	-47.01	2300	20240725	0.22	4350	-47.01	20240419	2300	0.22	20240725	7950	-71.01	20240404	2300	0.22	20240725	1.26	N	262840	100	19 억	101977	N	N	N	N
41	20240725	091026	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2345	-5	5	-0.21	6495660	2770	12.78	2350	2365	2335	3055	1645	2350	2345.00	0.53	-775	2410	2380	2365	2335	2320	2372	2327	19	705	100	1640	5	1	19290000	452	14.30	0.97	12	0.01	164.00	2419.00	4350	20240419	-46.09	2335	20240725	0.43	4350	-46.09	20240419	2335	0.43	20240725	7950	-70.50	20240404	2335	0.43	20240725	1.26	N	262840	100	19 억	101977	N	N	N	N
42	20240724	161026	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2350	-20	5	-0.84	51055970	21583	263.50	2370	2395	2350	3080	1660	2370	2365.57	0.52	1507	2393	2381	2368	2356	2343	2387	2362	19	710	100	1650	5	1	19290000	453	14.33	0.97	12	0.11	164.00	2419.00	4350	20240419	-45.98	2335	20240722	0.64	4350	-45.98	20240419	2335	0.64	20240722	7950	-70.44	20240404	2335	0.64	20240722	1.23	N	262840	100	19 억	100470	N	N	N	N
43	20240724	151042	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2370	0	3	0.00	41939060	17711	216.23	2370	2395	2355	3080	1660	2370	2367.97	0.52	1378	2393	2381	2368	2356	2343	2387	2362	19	710	100	1650	5	1	19290000	457	14.45	0.98	12	0.09	164.00	2419.00	4350	20240419	-45.52	2335	20240722	1.50	4350	-45.52	20240419	2335	1.50	20240722	7950	-70.19	20240404	2335	1.50	20240722	1.23	N	262840	100	19 억	100470	N	N	N	N
44	20240724	141035	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2370	0	3	0.00	27876275	11758	143.55	2370	2395	2355	3080	1660	2370	2370.83	0.52	-1011	2393	2381	2368	2356	2343	2387	2362	19	710	100	1650	5	1	19290000	457	14.45	0.98	12	0.06	164.00	2419.00	4350	20240419	-45.52	2335	20240722	1.50	4350	-45.52	20240419	2335	1.50	20240722	7950	-70.19	20240404	2335	1.50	20240722	1.23	N	262840	100	19 억	100470	N	N	N	N
45	20240724	131041	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2370	0	3	0.00	17648785	7440	90.83	2370	2395	2355	3080	1660	2370	2372.15	0.52	-65	2393	2381	2368	2356	2343	2387	2362	19	710	100	1650	5	1	19290000	457	14.45	0.98	12	0.04	164.00	2419.00	4350	20240419	-45.52	2335	20240722	1.50	4350	-45.52	20240419	2335	1.50	20240722	7950	-70.19	20240404	2335	1.50	20240722	1.23	N	262840	100	19 억	100470	N	N	N	N
46	20240724	121040	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2365	-5	5	-0.21	13721780	5783	70.60	2370	2395	2355	3080	1660	2370	2372.78	0.52	-64	2393	2381	2368	2356	2343	2387	2362	19	710	100	1650	5	1	19290000	456	14.42	0.98	12	0.03	164.00	2419.00	4350	20240419	-45.63	2335	20240722	1.28	4350	-45.63	20240419	2335	1.28	20240722	7950	-70.25	20240404	2335	1.28	20240722	1.23	N	262840	100	19 억	100470	N	N	N	N
47	20240724	111036	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2385	15	2	0.63	9090015	3828	46.73	2370	2395	2370	3080	1660	2370	2374.61	0.52	-50	2393	2381	2368	2356	2343	2387	2362	19	710	100	1650	5	1	19290000	460	14.54	0.99	12	0.02	164.00	2419.00	4350	20240419	-45.17	2335	20240722	2.14	4350	-45.17	20240419	2335	2.14	20240722	7950	-70.00	20240404	2335	2.14	20240722	1.23	N	262840	100	19 억	100470	N	N	N	N
48	20240724	101104	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2380	10	2	0.42	5492535	2311	28.21	2370	2395	2370	3080	1660	2370	2376.69	0.52	-88	2393	2381	2368	2356	2343	2387	2362	19	710	100	1650	5	1	19290000	459	14.51	0.98	12	0.01	164.00	2419.00	4350	20240419	-45.29	2335	20240722	1.93	4350	-45.29	20240419	2335	1.93	20240722	7950	-70.06	20240404	2335	1.93	20240722	1.23	N	262840	100	19 억	100470	N	N	N	N
49	20240724	091027	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2380	10	2	0.42	3163505	1333	16.27	2370	2385	2370	3080	1660	2370	2373.22	0.52	-120	2393	2381	2368	2356	2343	2387	2362	19	710	100	1650	5	1	19290000	459	14.51	0.98	12	0.01	164.00	2419.00	4350	20240419	-45.29	2335	20240722	1.93	4350	-45.29	20240419	2335	1.93	20240722	7950	-70.06	20240404	2335	1.93	20240722	1.23	N	262840	100	19 억	100470	N	N	N	N
50	20240723	161021	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2370	15	2	0.64	18596740	7872	7.69	2355	2380	2355	3060	1650	2355	2362.38	0.52	32	2515	2435	2385	2305	2255	2410	2280	19	705	100	1640	5	1	19290000	457	14.45	0.98	12	0.04	164.00	2419.00	4350	20240419	-45.52	2335	20240722	1.50	4350	-45.52	20240419	2335	1.50	20240722	7950	-70.19	20240404	2335	1.50	20240722	1.25	N	262840	100	19 억	100405	N	N	N	N
51	20240723	151046	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2375	20	2	0.85	17670655	7480	7.31	2355	2380	2355	3060	1650	2355	2362.39	0.52	11	2515	2435	2385	2305	2255	2410	2280	19	705	100	1640	5	1	19290000	458	14.48	0.98	12	0.04	164.00	2419.00	4350	20240419	-45.40	2335	20240722	1.71	4350	-45.40	20240419	2335	1.71	20240722	7950	-70.13	20240404	2335	1.71	20240722	1.25	N	262840	100	19 억	100405	N	N	N	N
52	20240723	141024	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2375	20	2	0.85	9797075	4145	4.05	2355	2380	2355	3060	1650	2355	2363.59	0.52	-272	2515	2435	2385	2305	2255	2410	2280	19	705	100	1640	5	1	19290000	458	14.48	0.98	12	0.02	164.00	2419.00	4350	20240419	-45.40	2335	20240722	1.71	4350	-45.40	20240419	2335	1.71	20240722	7950	-70.13	20240404	2335	1.71	20240722	1.25	N	262840	100	19 억	100405	N	N	N	N
53	20240723	131020	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2375	20	2	0.85	8872650	3755	3.67	2355	2380	2355	3060	1650	2355	2362.89	0.52	-272	2515	2435	2385	2305	2255	2410	2280	19	705	100	1640	5	1	19290000	458	14.48	0.98	12	0.02	164.00	2419.00	4350	20240419	-45.40	2335	20240722	1.71	4350	-45.40	20240419	2335	1.71	20240722	7950	-70.13	20240404	2335	1.71	20240722	1.25	N	262840	100	19 억	100405	N	N	N	N
54	20240723	121027	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2370	15	2	0.64	8388290	3551	3.47	2355	2380	2355	3060	1650	2355	2362.23	0.52	-272	2515	2435	2385	2305	2255	2410	2280	19	705	100	1640	5	1	19290000	457	14.45	0.98	12	0.02	164.00	2419.00	4350	20240419	-45.52	2335	20240722	1.50	4350	-45.52	20240419	2335	1.50	20240722	7950	-70.19	20240404	2335	1.50	20240722	1.25	N	262840	100	19 억	100405	N	N	N	N
55	20240723	111026	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2370	15	2	0.64	7989605	3383	3.30	2355	2380	2355	3060	1650	2355	2361.69	0.52	-272	2515	2435	2385	2305	2255	2410	2280	19	705	100	1640	5	1	19290000	457	14.45	0.98	12	0.02	164.00	2419.00	4350	20240419	-45.52	2335	20240722	1.50	4350	-45.52	20240419	2335	1.50	20240722	7950	-70.19	20240404	2335	1.50	20240722	1.25	N	262840	100	19 억	100405	N	N	N	N
56	20240723	101021	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2380	25	2	1.06	6822585	2891	2.82	2355	2380	2355	3060	1650	2355	2359.94	0.52	-272	2515	2435	2385	2305	2255	2410	2280	19	705	100	1640	5	1	19290000	459	14.51	0.98	12	0.01	164.00	2419.00	4350	20240419	-45.29	2335	20240722	1.93	4350	-45.29	20240419	2335	1.93	20240722	7950	-70.06	20240404	2335	1.93	20240722	1.25	N	262840	100	19 억	100405	N	N	N	N
57	20240723	091033	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2375	20	2	0.85	5387630	2287	2.23	2355	2380	2355	3060	1650	2355	2355.76	0.52	-272	2515	2435	2385	2305	2255	2410	2280	19	705	100	1640	5	1	19290000	458	14.48	0.98	12	0.01	164.00	2419.00	4350	20240419	-45.40	2335	20240722	1.71	4350	-45.40	20240419	2335	1.71	20240722	7950	-70.13	20240404	2335	1.71	20240722	1.25	N	262840	100	19 억	100405	N	N	N	N
58	20240722	161016	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2355	-100	5	-4.07	243374690	102383	299.73	2450	2465	2335	3190	1720	2455	2377.10	0.54	-3446	2525	2490	2460	2425	2395	2475	2410	19	735	100	1710	5	1	19290000	454	14.36	0.97	12	0.53	164.00	2419.00	4350	20240419	-45.86	2335	20240722	0.86	4350	-45.86	20240419	2335	0.86	20240722	7950	-70.38	20240404	2335	0.86	20240722	1.28	N	262840	100	19 억	103924	N	N	N	N
59	20240722	151025	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2355	-100	5	-4.07	234737835	98713	288.99	2450	2465	2335	3190	1720	2455	2377.98	0.54	-4337	2525	2490	2460	2425	2395	2475	2410	19	735	100	1710	5	1	19290000	454	14.36	0.97	12	0.51	164.00	2419.00	4350	20240419	-45.86	2335	20240722	0.86	4350	-45.86	20240419	2335	0.86	20240722	7950	-70.38	20240404	2335	0.86	20240722	1.28	N	262840	100	19 억	103924	N	N	N	N
60	20240722	141032	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2360	-95	5	-3.87	186026190	77932	228.15	2450	2465	2345	3190	1720	2455	2387.03	0.54	-8404	2525	2490	2460	2425	2395	2475	2410	19	735	100	1710	5	1	19290000	455	14.39	0.98	12	0.40	164.00	2419.00	4350	20240419	-45.75	2345	20240722	0.64	4350	-45.75	20240419	2345	0.64	20240722	7950	-70.31	20240404	2345	0.64	20240722	1.28	N	262840	100	19 억	103924	N	N	N	N
61	20240722	131027	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2385	-70	5	-2.85	125776690	52585	153.95	2450	2465	2345	3190	1720	2455	2391.87	0.54	-13257	2525	2490	2460	2425	2395	2475	2410	19	735	100	1710	5	1	19290000	460	14.54	0.99	12	0.27	164.00	2419.00	4350	20240419	-45.17	2345	20240722	1.71	4350	-45.17	20240419	2345	1.71	20240722	7950	-70.00	20240404	2345	1.71	20240722	1.28	N	262840	100	19 억	103924	N	N	N	N
62	20240722	121023	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2395	-60	5	-2.44	113627980	47499	139.06	2450	2465	2345	3190	1720	2455	2392.22	0.54	-12913	2525	2490	2460	2425	2395	2475	2410	19	735	100	1710	5	1	19290000	462	14.60	0.99	12	0.25	164.00	2419.00	4350	20240419	-44.94	2345	20240722	2.13	4350	-44.94	20240419	2345	2.13	20240722	7950	-69.87	20240404	2345	2.13	20240722	1.28	N	262840	100	19 억	103924	N	N	N	N
63	20240722	111023	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2375	-80	5	-3.26	64005625	26568	77.78	2450	2465	2350	3190	1720	2455	2409.12	0.54	-8942	2525	2490	2460	2425	2395	2475	2410	19	735	100	1710	5	1	19290000	458	14.48	0.98	12	0.14	164.00	2419.00	4350	20240419	-45.40	2350	20240722	1.06	4350	-45.40	20240419	2350	1.06	20240722	7950	-70.13	20240404	2350	1.06	20240722	1.28	N	262840	100	19 억	103924	N	N	N	N
64	20240722	101023	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2440	-15	5	-0.61	11168465	4553	13.33	2450	2465	2440	3190	1720	2455	2452.99	0.54	-847	2525	2490	2460	2425	2395	2475	2410	19	735	100	1710	5	1	19290000	471	14.88	1.01	12	0.02	164.00	2419.00	4350	20240419	-43.91	2430	20240719	0.41	4350	-43.91	20240419	2430	0.41	20240719	7950	-69.31	20240404	2430	0.41	20240719	1.28	N	262840	100	19 억	103924	N	N	N	N
65	20240722	091026	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2455	0	3	0.00	1866815	761	2.23	2450	2465	2450	3190	1720	2455	2453.11	0.54	103	2525	2490	2460	2425	2395	2475	2410	19	735	100	1710	5	1	19290000	474	14.97	1.01	12	0.00	164.00	2419.00	4350	20240419	-43.56	2430	20240719	1.03	4350	-43.56	20240419	2430	1.03	20240719	7950	-69.12	20240404	2430	1.03	20240719	1.28	N	262840	100	19 억	103924	N	N	N	N
66	20240719	160957	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2455	-20	5	-0.81	83775120	34158	94.71	2460	2495	2430	3215	1735	2475	2452.58	0.54	1848	2545	2510	2480	2445	2415	2495	2430	19	740	100	1730	5	1	19290000	474	14.97	1.01	12	0.18	164.00	2419.00	4350	20240419	-43.56	2430	20240719	1.03	4350	-43.56	20240419	2430	1.03	20240719	7950	-69.12	20240404	2430	1.03	20240719	1.31	N	262840	100	19 억	104072	N	N	N	N
67	20240719	151009	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2450	-25	5	-1.01	78449585	31988	88.69	2460	2495	2430	3215	1735	2475	2452.47	0.54	2068	2545	2510	2480	2445	2415	2495	2430	19	740	100	1730	5	1	19290000	473	14.94	1.01	12	0.17	164.00	2419.00	4350	20240419	-43.68	2430	20240719	0.82	4350	-43.68	20240419	2430	0.82	20240719	7950	-69.18	20240404	2430	0.82	20240719	1.31	N	262840	100	19 억	104072	N	N	N	N
68	20240719	141011	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2440	-35	5	-1.41	57585085	23443	65.00	2460	2495	2435	3215	1735	2475	2456.39	0.54	1293	2545	2510	2480	2445	2415	2495	2430	19	740	100	1730	5	1	19290000	471	14.88	1.01	12	0.12	164.00	2419.00	4350	20240419	-43.91	2435	20240719	0.21	4350	-43.91	20240419	2435	0.21	20240719	7950	-69.31	20240404	2435	0.21	20240719	1.31	N	262840	100	19 억	104072	N	N	N	N
69	20240719	131001	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2460	-15	5	-0.61	38866415	15784	43.76	2460	2495	2445	3215	1735	2475	2462.39	0.54	1991	2545	2510	2480	2445	2415	2495	2430	19	740	100	1730	5	1	19290000	475	15.00	1.02	12	0.08	164.00	2419.00	4350	20240419	-43.45	2440	20240708	0.82	4350	-43.45	20240419	2440	0.82	20240708	7950	-69.06	20240404	2440	0.82	20240708	1.31	N	262840	100	19 억	104072	N	N	N	N
70	20240719	120959	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2450	-25	5	-1.01	38148185	15491	42.95	2460	2495	2445	3215	1735	2475	2462.60	0.54	2003	2545	2510	2480	2445	2415	2495	2430	19	740	100	1730	5	1	19290000	473	14.94	1.01	12	0.08	164.00	2419.00	4350	20240419	-43.68	2440	20240708	0.41	4350	-43.68	20240419	2440	0.41	20240708	7950	-69.18	20240404	2440	0.41	20240708	1.31	N	262840	100	19 억	104072	N	N	N	N
71	20240719	111011	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2455	-20	5	-0.81	37043355	15040	41.70	2460	2495	2450	3215	1735	2475	2462.99	0.54	2085	2545	2510	2480	2445	2415	2495	2430	19	740	100	1730	5	1	19290000	474	14.97	1.01	12	0.08	164.00	2419.00	4350	20240419	-43.56	2440	20240708	0.61	4350	-43.56	20240419	2440	0.61	20240708	7950	-69.12	20240404	2440	0.61	20240708	1.31	N	262840	100	19 억	104072	N	N	N	N
72	20240719	100945	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2460	-15	5	-0.61	27176630	11020	30.56	2460	2495	2460	3215	1735	2475	2466.12	0.54	2243	2545	2510	2480	2445	2415	2495	2430	19	740	100	1730	5	1	19290000	475	15.00	1.02	12	0.06	164.00	2419.00	4350	20240419	-43.45	2440	20240708	0.82	4350	-43.45	20240419	2440	0.82	20240708	7950	-69.06	20240404	2440	0.82	20240708	1.31	N	262840	100	19 억	104072	N	N	N	N
73	20240719	091014	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2480	5	2	0.20	5270225	2131	5.91	2460	2495	2460	3215	1735	2475	2473.12	0.54	550	2545	2510	2480	2445	2415	2495	2430	19	740	100	1730	5	1	19290000	478	15.12	1.03	12	0.01	164.00	2419.00	4350	20240419	-42.99	2440	20240708	1.64	4350	-42.99	20240419	2440	1.64	20240708	7950	-68.81	20240404	2440	1.64	20240708	1.31	N	262840	100	19 억	104072	N	N	N	N
74	20240718	160951	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2475	-40	5	-1.59	88491710	35901	256.44	2515	2515	2450	3265	1765	2515	2464.86	0.59	-10260	2531	2522	2506	2497	2481	2527	2502	19	750	100	1760	5	1	19290000	477	15.09	1.02	12	0.19	164.00	2419.00	4350	20240419	-43.10	2440	20240708	1.43	4350	-43.10	20240419	2440	1.43	20240708	7950	-68.87	20240404	2440	1.43	20240708	1.28	N	262840	100	19 억	114332	N	N	N	N
75	20240718	151000	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2480	-35	5	-1.39	82842900	33631	240.22	2515	2515	2450	3265	1765	2515	2463.29	0.59	-9585	2531	2522	2506	2497	2481	2527	2502	19	750	100	1760	5	1	19290000	478	15.12	1.03	12	0.17	164.00	2419.00	4350	20240419	-42.99	2440	20240708	1.64	4350	-42.99	20240419	2440	1.64	20240708	7950	-68.81	20240404	2440	1.64	20240708	1.28	N	262840	100	19 억	114332	N	N	N	N
76	20240718	140953	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2470	-45	5	-1.79	76418935	31034	221.67	2515	2515	2450	3265	1765	2515	2462.43	0.59	-9136	2531	2522	2506	2497	2481	2527	2502	19	750	100	1760	5	1	19290000	476	15.06	1.02	12	0.16	164.00	2419.00	4350	20240419	-43.22	2440	20240708	1.23	4350	-43.22	20240419	2440	1.23	20240708	7950	-68.93	20240404	2440	1.23	20240708	1.28	N	262840	100	19 억	114332	N	N	N	N
77	20240718	130954	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2470	-45	5	-1.79	65155910	26465	189.04	2515	2515	2450	3265	1765	2515	2461.97	0.59	-7599	2531	2522	2506	2497	2481	2527	2502	19	750	100	1760	5	1	19290000	476	15.06	1.02	12	0.14	164.00	2419.00	4350	20240419	-43.22	2440	20240708	1.23	4350	-43.22	20240419	2440	1.23	20240708	7950	-68.93	20240404	2440	1.23	20240708	1.28	N	262840	100	19 억	114332	N	N	N	N
78	20240718	120955	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2450	-65	5	-2.58	60909605	24736	176.69	2515	2515	2450	3265	1765	2515	2462.39	0.59	-7092	2531	2522	2506	2497	2481	2527	2502	19	750	100	1760	5	1	19290000	473	14.94	1.01	12	0.13	164.00	2419.00	4350	20240419	-43.68	2440	20240708	0.41	4350	-43.68	20240419	2440	0.41	20240708	7950	-69.18	20240404	2440	0.41	20240708	1.28	N	262840	100	19 억	114332	N	N	N	N
79	20240718	111001	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2465	-50	5	-1.99	32118130	13011	92.94	2515	2515	2460	3265	1765	2515	2468.54	0.59	-3691	2531	2522	2506	2497	2481	2527	2502	19	750	100	1760	5	1	19290000	475	15.03	1.02	12	0.07	164.00	2419.00	4350	20240419	-43.33	2440	20240708	1.02	4350	-43.33	20240419	2440	1.02	20240708	7950	-68.99	20240404	2440	1.02	20240708	1.28	N	262840	100	19 억	114332	N	N	N	N
80	20240718	101003	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2460	-55	5	-2.19	29780125	12063	86.16	2515	2515	2460	3265	1765	2515	2468.72	0.59	-3341	2531	2522	2506	2497	2481	2527	2502	19	750	100	1760	5	1	19290000	475	15.00	1.02	12	0.06	164.00	2419.00	4350	20240419	-43.45	2440	20240708	0.82	4350	-43.45	20240419	2440	0.82	20240708	7950	-69.06	20240404	2440	0.82	20240708	1.28	N	262840	100	19 억	114332	N	N	N	N
81	20240718	091002	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2470	-45	5	-1.79	7208865	2898	20.70	2515	2515	2470	3265	1765	2515	2487.53	0.59	-2738	2531	2522	2506	2497	2481	2527	2502	19	750	100	1760	5	1	19290000	476	15.06	1.02	12	0.02	164.00	2419.00	4350	20240419	-43.22	2440	20240708	1.23	4350	-43.22	20240419	2440	1.23	20240708	7950	-68.93	20240404	2440	1.23	20240708	1.28	N	262840	100	19 억	114332	N	N	N	N
82	20240717	161044	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2515	15	2	0.60	33888850	13551	30.95	2515	2515	2490	3250	1750	2500	2500.84	0.62	-4443	2600	2550	2510	2460	2420	2530	2440	19	750	100	1750	5	1	19290000	485	15.34	1.04	12	0.07	164.00	2419.00	4350	20240419	-42.18	2440	20240708	3.07	4350	-42.18	20240419	2440	3.07	20240708	7950	-68.36	20240404	2440	3.07	20240708	1.27	N	262840	100	19 억	118754	N	N	N	N
83	20240717	151050	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2505	5	2	0.20	32445705	12976	29.64	2515	2515	2490	3250	1750	2500	2500.44	0.62	-4356	2600	2550	2510	2460	2420	2530	2440	19	750	100	1750	5	1	19290000	483	15.27	1.04	12	0.07	164.00	2419.00	4350	20240419	-42.41	2440	20240708	2.66	4350	-42.41	20240419	2440	2.66	20240708	7950	-68.49	20240404	2440	2.66	20240708	1.27	N	262840	100	19 억	118754	N	N	N	N
84	20240717	141046	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2500	0	3	0.00	30687870	12275	28.04	2515	2515	2490	3250	1750	2500	2500.03	0.62	-4131	2600	2550	2510	2460	2420	2530	2440	19	750	100	1750	5	1	19290000	482	15.24	1.03	12	0.06	164.00	2419.00	4350	20240419	-42.53	2440	20240708	2.46	4350	-42.53	20240419	2440	2.46	20240708	7950	-68.55	20240404	2440	2.46	20240708	1.27	N	262840	100	19 억	118754	N	N	N	N
85	20240717	131044	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2500	0	3	0.00	16004280	6397	14.61	2515	2515	2490	3250	1750	2500	2501.84	0.62	-2402	2600	2550	2510	2460	2420	2530	2440	19	750	100	1750	5	1	19290000	482	15.24	1.03	12	0.03	164.00	2419.00	4350	20240419	-42.53	2440	20240708	2.46	4350	-42.53	20240419	2440	2.46	20240708	7950	-68.55	20240404	2440	2.46	20240708	1.27	N	262840	100	19 억	118754	N	N	N	N
86	20240717	121046	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2500	0	3	0.00	10106220	4032	9.21	2515	2515	2490	3250	1750	2500	2506.50	0.62	-2264	2600	2550	2510	2460	2420	2530	2440	19	750	100	1750	5	1	19290000	482	15.24	1.03	12	0.02	164.00	2419.00	4350	20240419	-42.53	2440	20240708	2.46	4350	-42.53	20240419	2440	2.46	20240708	7950	-68.55	20240404	2440	2.46	20240708	1.27	N	262840	100	19 억	118754	N	N	N	N
87	20240717	111047	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2500	0	3	0.00	8810985	3513	8.02	2515	2515	2490	3250	1750	2500	2508.11	0.62	-2264	2600	2550	2510	2460	2420	2530	2440	19	750	100	1750	5	1	19290000	482	15.24	1.03	12	0.02	164.00	2419.00	4350	20240419	-42.53	2440	20240708	2.46	4350	-42.53	20240419	2440	2.46	20240708	7950	-68.55	20240404	2440	2.46	20240708	1.27	N	262840	100	19 억	118754	N	N	N	N
88	20240717	101047	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2510	10	2	0.40	7605025	3030	6.92	2515	2515	2505	3250	1750	2500	2509.91	0.62	-2045	2600	2550	2510	2460	2420	2530	2440	19	750	100	1750	5	1	19290000	484	15.30	1.04	12	0.02	164.00	2419.00	4350	20240419	-42.30	2440	20240708	2.87	4350	-42.30	20240419	2440	2.87	20240708	7950	-68.43	20240404	2440	2.87	20240708	1.27	N	262840	100	19 억	118754	N	N	N	N
89	20240717	090847	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2515	15	2	0.60	862280	343	0.78	2515	2515	2510	3250	1750	2500	2513.94	0.62	-59	2600	2550	2510	2460	2420	2530	2440	19	750	100	1750	5	1	19290000	485	15.34	1.04	12	0.00	164.00	2419.00	4350	20240419	-42.18	2440	20240708	3.07	4350	-42.18	20240419	2440	3.07	20240708	7950	-68.36	20240404	2440	3.07	20240708	1.27	N	262840	100	19 억	118754	N	N	N	N
90	20240716	161048	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2500	-45	5	-1.77	108954350	43694	263.52	2545	2560	2470	3305	1785	2545	2493.58	0.59	4936	2651	2597	2556	2502	2461	2577	2482	19	760	100	1780	5	1	19290000	482	15.24	1.03	12	0.23	164.00	2419.00	4350	20240419	-42.53	2440	20240708	2.46	4350	-42.53	20240419	2440	2.46	20240708	7950	-68.55	20240404	2440	2.46	20240708	1.27	N	262840	100	19 억	113778	N	N	N	N
91	20240716	151100	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2520	-25	5	-0.98	93555880	37524	226.31	2545	2560	2470	3305	1785	2545	2493.23	0.59	5757	2651	2597	2556	2502	2461	2577	2482	19	760	100	1780	5	1	19290000	486	15.37	1.04	12	0.19	164.00	2419.00	4350	20240419	-42.07	2440	20240708	3.28	4350	-42.07	20240419	2440	3.28	20240708	7950	-68.30	20240404	2440	3.28	20240708	1.27	N	262840	100	19 억	113778	N	N	N	N
92	20240716	141055	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2520	-25	5	-0.98	92874485	37253	224.67	2545	2560	2470	3305	1785	2545	2493.07	0.59	5772	2651	2597	2556	2502	2461	2577	2482	19	760	100	1780	5	1	19290000	486	15.37	1.04	12	0.19	164.00	2419.00	4350	20240419	-42.07	2440	20240708	3.28	4350	-42.07	20240419	2440	3.28	20240708	7950	-68.30	20240404	2440	3.28	20240708	1.27	N	262840	100	19 억	113778	N	N	N	N
93	20240716	131054	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2500	-45	5	-1.77	88591545	35546	214.38	2545	2560	2470	3305	1785	2545	2492.31	0.59	6419	2651	2597	2556	2502	2461	2577	2482	19	760	100	1780	5	1	19290000	482	15.24	1.03	12	0.18	164.00	2419.00	4350	20240419	-42.53	2440	20240708	2.46	4350	-42.53	20240419	2440	2.46	20240708	7950	-68.55	20240404	2440	2.46	20240708	1.27	N	262840	100	19 억	113778	N	N	N	N
94	20240716	121052	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2495	-50	5	-1.96	78491030	31499	189.97	2545	2560	2470	3305	1785	2545	2491.86	0.59	6445	2651	2597	2556	2502	2461	2577	2482	19	760	100	1780	5	1	19290000	481	15.21	1.03	12	0.16	164.00	2419.00	4350	20240419	-42.64	2440	20240708	2.25	4350	-42.64	20240419	2440	2.25	20240708	7950	-68.62	20240404	2440	2.25	20240708	1.27	N	262840	100	19 억	113778	N	N	N	N
95	20240716	111053	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2500	-45	5	-1.77	76322345	30631	184.74	2545	2560	2470	3305	1785	2545	2491.67	0.59	6445	2651	2597	2556	2502	2461	2577	2482	19	760	100	1780	5	1	19290000	482	15.24	1.03	12	0.16	164.00	2419.00	4350	20240419	-42.53	2440	20240708	2.46	4350	-42.53	20240419	2440	2.46	20240708	7950	-68.55	20240404	2440	2.46	20240708	1.27	N	262840	100	19 억	113778	N	N	N	N
96	20240716	101054	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2480	-65	5	-2.55	40878700	16323	98.44	2545	2560	2480	3305	1785	2545	2504.36	0.59	1880	2651	2597	2556	2502	2461	2577	2482	19	760	100	1780	5	1	19290000	478	15.12	1.03	12	0.08	164.00	2419.00	4350	20240419	-42.99	2440	20240708	1.64	4350	-42.99	20240419	2440	1.64	20240708	7950	-68.81	20240404	2440	1.64	20240708	1.27	N	262840	100	19 억	113778	N	N	N	N
97	20240716	091052	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2520	-25	5	-0.98	23276170	9302	56.10	2545	2560	2490	3305	1785	2545	2502.28	0.59	3802	2651	2597	2556	2502	2461	2577	2482	19	760	100	1780	5	1	19290000	486	15.37	1.04	12	0.05	164.00	2419.00	4350	20240419	-42.07	2440	20240708	3.28	4350	-42.07	20240419	2440	3.28	20240708	7950	-68.30	20240404	2440	3.28	20240708	1.27	N	262840	100	19 억	113778	N	N	N	N
98	20240715	161036	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2545	-55	5	-2.12	41902780	16473	118.67	2600	2610	2515	3380	1820	2600	2543.72	0.60	-2260	2700	2650	2595	2545	2490	2675	2570	19	780	100	1820	5	1	19290000	491	15.52	1.05	12	0.09	164.00	2419.00	4350	20240419	-41.49	2440	20240708	4.30	4350	-41.49	20240419	2440	4.30	20240708	7950	-67.99	20240404	2440	4.30	20240708	1.26	N	262840	100	19 억	116002	N	N	N	N
99	20240715	151044	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2555	-45	5	-1.73	36543240	14366	103.49	2600	2610	2515	3380	1820	2600	2543.73	0.60	-2244	2700	2650	2595	2545	2490	2675	2570	19	780	100	1820	5	1	19290000	493	15.58	1.06	12	0.07	164.00	2419.00	4350	20240419	-41.26	2440	20240708	4.71	4350	-41.26	20240419	2440	4.71	20240708	7950	-67.86	20240404	2440	4.71	20240708	1.26	N	262840	100	19 억	116002	N	N	N	N
100	20240715	141041	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2555	-45	5	-1.73	31003905	12188	87.80	2600	2610	2515	3380	1820	2600	2543.81	0.60	-2101	2700	2650	2595	2545	2490	2675	2570	19	780	100	1820	5	1	19290000	493	15.58	1.06	12	0.06	164.00	2419.00	4350	20240419	-41.26	2440	20240708	4.71	4350	-41.26	20240419	2440	4.71	20240708	7950	-67.86	20240404	2440	4.71	20240708	1.26	N	262840	100	19 억	116002	N	N	N	N
101	20240715	131043	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2555	-45	5	-1.73	29791795	11712	84.37	2600	2610	2515	3380	1820	2600	2543.70	0.60	-2091	2700	2650	2595	2545	2490	2675	2570	19	780	100	1820	5	1	19290000	493	15.58	1.06	12	0.06	164.00	2419.00	4350	20240419	-41.26	2440	20240708	4.71	4350	-41.26	20240419	2440	4.71	20240708	7950	-67.86	20240404	2440	4.71	20240708	1.26	N	262840	100	19 억	116002	N	N	N	N
102	20240715	121042	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2560	-40	5	-1.54	28385340	11161	80.40	2600	2610	2515	3380	1820	2600	2543.26	0.60	-2091	2700	2650	2595	2545	2490	2675	2570	19	780	100	1820	5	1	19290000	494	15.61	1.06	12	0.06	164.00	2419.00	4350	20240419	-41.15	2440	20240708	4.92	4350	-41.15	20240419	2440	4.92	20240708	7950	-67.80	20240404	2440	4.92	20240708	1.26	N	262840	100	19 억	116002	N	N	N	N
103	20240715	111043	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2545	-55	5	-2.12	22556610	8870	63.90	2600	2610	2515	3380	1820	2600	2543.02	0.60	-2086	2700	2650	2595	2545	2490	2675	2570	19	780	100	1820	5	1	19290000	491	15.52	1.05	12	0.05	164.00	2419.00	4350	20240419	-41.49	2440	20240708	4.30	4350	-41.49	20240419	2440	4.30	20240708	7950	-67.99	20240404	2440	4.30	20240708	1.26	N	262840	100	19 억	116002	N	N	N	N
104	20240715	101041	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2540	-60	5	-2.31	19200435	7549	54.38	2600	2610	2515	3380	1820	2600	2543.44	0.60	-2052	2700	2650	2595	2545	2490	2675	2570	19	780	100	1820	5	1	19290000	490	15.49	1.05	12	0.04	164.00	2419.00	4350	20240419	-41.61	2440	20240708	4.10	4350	-41.61	20240419	2440	4.10	20240708	7950	-68.05	20240404	2440	4.10	20240708	1.26	N	262840	100	19 억	116002	N	N	N	N
105	20240715	091043	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2560	-40	5	-1.54	4559490	1768	12.74	2600	2610	2515	3380	1820	2600	2578.90	0.60	-920	2700	2650	2595	2545	2490	2675	2570	19	780	100	1820	5	1	19290000	494	15.61	1.06	12	0.01	164.00	2419.00	4350	20240419	-41.15	2440	20240708	4.92	4350	-41.15	20240419	2440	4.92	20240708	7950	-67.80	20240404	2440	4.92	20240708	1.26	N	262840	100	19 억	116002	N	N	N	N
106	20240712	161033	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2600	10	2	0.39	35602535	13881	86.03	2580	2645	2540	3365	1815	2590	2564.84	0.61	-2028	2713	2651	2588	2526	2463	2620	2495	19	775	100	1810	5	1	19290000	502	15.85	1.07	12	0.07	164.00	2419.00	4350	20240419	-40.23	2440	20240708	6.56	4350	-40.23	20240419	2440	6.56	20240708	7950	-67.30	20240404	2440	6.56	20240708	1.27	N	262840	100	19 억	117972	N	N	N	N
107	20240712	151041	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2560	-30	5	-1.16	30996085	12097	74.97	2580	2645	2540	3365	1815	2590	2562.30	0.61	-1662	2713	2651	2588	2526	2463	2620	2495	19	775	100	1810	5	1	19290000	494	15.61	1.06	12	0.06	164.00	2419.00	4350	20240419	-41.15	2440	20240708	4.92	4350	-41.15	20240419	2440	4.92	20240708	7950	-67.80	20240404	2440	4.92	20240708	1.27	N	262840	100	19 억	117972	N	N	N	N
108	20240712	141043	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2560	-30	5	-1.16	28642250	11175	69.26	2580	2645	2540	3365	1815	2590	2563.06	0.61	-1481	2713	2651	2588	2526	2463	2620	2495	19	775	100	1810	5	1	19290000	494	15.61	1.06	12	0.06	164.00	2419.00	4350	20240419	-41.15	2440	20240708	4.92	4350	-41.15	20240419	2440	4.92	20240708	7950	-67.80	20240404	2440	4.92	20240708	1.27	N	262840	100	19 억	117972	N	N	N	N
109	20240712	131037	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2545	-45	5	-1.74	27562375	10752	66.64	2580	2645	2540	3365	1815	2590	2563.46	0.61	-1368	2713	2651	2588	2526	2463	2620	2495	19	775	100	1810	5	1	19290000	491	15.52	1.05	12	0.06	164.00	2419.00	4350	20240419	-41.49	2440	20240708	4.30	4350	-41.49	20240419	2440	4.30	20240708	7950	-67.99	20240404	2440	4.30	20240708	1.27	N	262840	100	19 억	117972	N	N	N	N
110	20240712	121039	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2560	-30	5	-1.16	19147055	7464	46.26	2580	2645	2540	3365	1815	2590	2565.25	0.61	-764	2713	2651	2588	2526	2463	2620	2495	19	775	100	1810	5	1	19290000	494	15.61	1.06	12	0.04	164.00	2419.00	4350	20240419	-41.15	2440	20240708	4.92	4350	-41.15	20240419	2440	4.92	20240708	7950	-67.80	20240404	2440	4.92	20240708	1.27	N	262840	100	19 억	117972	N	N	N	N
111	20240712	111036	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2570	-20	5	-0.77	15118550	5892	36.52	2580	2645	2540	3365	1815	2590	2565.95	0.61	-393	2713	2651	2588	2526	2463	2620	2495	19	775	100	1810	5	1	19290000	496	15.67	1.06	12	0.03	164.00	2419.00	4350	20240419	-40.92	2440	20240708	5.33	4350	-40.92	20240419	2440	5.33	20240708	7950	-67.67	20240404	2440	5.33	20240708	1.27	N	262840	100	19 억	117972	N	N	N	N
112	20240712	101036	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2560	-30	5	-1.16	10608555	4128	25.58	2580	2645	2540	3365	1815	2590	2569.90	0.61	-355	2713	2651	2588	2526	2463	2620	2495	19	775	100	1810	5	1	19290000	494	15.61	1.06	12	0.02	164.00	2419.00	4350	20240419	-41.15	2440	20240708	4.92	4350	-41.15	20240419	2440	4.92	20240708	7950	-67.80	20240404	2440	4.92	20240708	1.27	N	262840	100	19 억	117972	N	N	N	N
113	20240712	091034	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2575	-15	5	-0.58	6708165	2604	16.14	2580	2645	2540	3365	1815	2590	2576.10	0.61	-283	2713	2651	2588	2526	2463	2620	2495	19	775	100	1810	5	1	19290000	497	15.70	1.06	12	0.01	164.00	2419.00	4350	20240419	-40.80	2440	20240708	5.53	4350	-40.80	20240419	2440	5.53	20240708	7950	-67.61	20240404	2440	5.53	20240708	1.27	N	262840	100	19 억	117972	N	N	N	N
114	20240711	161030	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2590	10	2	0.39	41324375	16131	54.80	2650	2650	2525	3350	1810	2580	2561.75	0.64	-6044	2640	2610	2550	2520	2460	2625	2535	19	770	100	1800	5	1	19290000	500	15.79	1.07	12	0.08	164.00	2419.00	4350	20240419	-40.46	2440	20240708	6.15	4350	-40.46	20240419	2440	6.15	20240708	7950	-67.42	20240404	2440	6.15	20240708	1.26	N	262840	100	19 억	124011	N	N	N	N
115	20240711	151036	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2570	-10	5	-0.39	34527880	13497	45.85	2650	2650	2525	3350	1810	2580	2558.19	0.64	-4655	2640	2610	2550	2520	2460	2625	2535	19	770	100	1800	5	1	19290000	496	15.67	1.06	12	0.07	164.00	2419.00	4350	20240419	-40.92	2440	20240708	5.33	4350	-40.92	20240419	2440	5.33	20240708	7950	-67.67	20240404	2440	5.33	20240708	1.26	N	262840	100	19 억	124011	N	N	N	N
116	20240711	141037	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2555	-25	5	-0.97	31143720	12177	41.36	2650	2650	2525	3350	1810	2580	2557.59	0.64	-3644	2640	2610	2550	2520	2460	2625	2535	19	770	100	1800	5	1	19290000	493	15.58	1.06	12	0.06	164.00	2419.00	4350	20240419	-41.26	2440	20240708	4.71	4350	-41.26	20240419	2440	4.71	20240708	7950	-67.86	20240404	2440	4.71	20240708	1.26	N	262840	100	19 억	124011	N	N	N	N
117	20240711	131034	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2565	-15	5	-0.58	31105320	12162	41.31	2650	2650	2525	3350	1810	2580	2557.58	0.64	-3644	2640	2610	2550	2520	2460	2625	2535	19	770	100	1800	5	1	19290000	495	15.64	1.06	12	0.06	164.00	2419.00	4350	20240419	-41.03	2440	20240708	5.12	4350	-41.03	20240419	2440	5.12	20240708	7950	-67.74	20240404	2440	5.12	20240708	1.26	N	262840	100	19 억	124011	N	N	N	N
118	20240711	121034	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2550	-30	5	-1.16	26151135	10223	34.73	2650	2650	2525	3350	1810	2580	2558.07	0.64	-3184	2640	2610	2550	2520	2460	2625	2535	19	770	100	1800	5	1	19290000	492	15.55	1.05	12	0.05	164.00	2419.00	4350	20240419	-41.38	2440	20240708	4.51	4350	-41.38	20240419	2440	4.51	20240708	7950	-67.92	20240404	2440	4.51	20240708	1.26	N	262840	100	19 억	124011	N	N	N	N
119	20240711	111030	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2530	-50	5	-1.94	21794685	8509	28.90	2650	2650	2525	3350	1810	2580	2561.37	0.64	-3156	2640	2610	2550	2520	2460	2625	2535	19	770	100	1800	5	1	19290000	488	15.43	1.05	12	0.04	164.00	2419.00	4350	20240419	-41.84	2440	20240708	3.69	4350	-41.84	20240419	2440	3.69	20240708	7950	-68.18	20240404	2440	3.69	20240708	1.26	N	262840	100	19 억	124011	N	N	N	N
120	20240711	101032	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2560	-20	5	-0.78	10528610	4083	13.87	2650	2650	2550	3350	1810	2580	2578.65	0.64	-961	2640	2610	2550	2520	2460	2625	2535	19	770	100	1800	5	1	19290000	494	15.61	1.06	12	0.02	164.00	2419.00	4350	20240419	-41.15	2440	20240708	4.92	4350	-41.15	20240419	2440	4.92	20240708	7950	-67.80	20240404	2440	4.92	20240708	1.26	N	262840	100	19 억	124011	N	N	N	N
121	20240711	091030	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2620	40	2	1.55	2472620	938	3.19	2650	2650	2600	3350	1810	2580	2636.06	0.64	-426	2640	2610	2550	2520	2460	2625	2535	19	770	100	1800	5	1	19290000	505	15.98	1.08	12	0.00	164.00	2419.00	4350	20240419	-39.77	2440	20240708	7.38	4350	-39.77	20240419	2440	7.38	20240708	7950	-67.04	20240404	2440	7.38	20240708	1.26	N	262840	100	19 억	124011	N	N	N	N
122	20240710	161026	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2580	90	2	3.61	73238500	29043	152.80	2520	2580	2490	3235	1745	2490	2521.73	0.61	6545	2536	2512	2491	2467	2446	2502	2457	19	745	100	1740	5	1	19290000	498	15.73	1.07	12	0.15	164.00	2419.00	4350	20240419	-40.69	2440	20240708	5.74	4350	-40.69	20240419	2440	5.74	20240708	7950	-67.55	20240404	2440	5.74	20240708	1.26	N	262840	100	19 억	116951	N	N	N	N
123	20240710	151030	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2545	55	2	2.21	60720280	24149	127.05	2520	2570	2490	3235	1745	2490	2514.40	0.61	6426	2536	2512	2491	2467	2446	2502	2457	19	745	100	1740	5	1	19290000	491	15.52	1.05	12	0.13	164.00	2419.00	4350	20240419	-41.49	2440	20240708	4.30	4350	-41.49	20240419	2440	4.30	20240708	7950	-67.99	20240404	2440	4.30	20240708	1.26	N	262840	100	19 억	116951	N	N	N	N
124	20240710	141030	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2570	80	2	3.21	53744015	21408	112.63	2520	2570	2490	3235	1745	2490	2510.46	0.61	6570	2536	2512	2491	2467	2446	2502	2457	19	745	100	1740	5	1	19290000	496	15.67	1.06	12	0.11	164.00	2419.00	4350	20240419	-40.92	2440	20240708	5.33	4350	-40.92	20240419	2440	5.33	20240708	7950	-67.67	20240404	2440	5.33	20240708	1.26	N	262840	100	19 억	116951	N	N	N	N
125	20240710	131029	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2505	15	2	0.60	42068705	16814	88.46	2520	2525	2490	3235	1745	2490	2502.00	0.61	4891	2536	2512	2491	2467	2446	2502	2457	19	745	100	1740	5	1	19290000	483	15.27	1.04	12	0.09	164.00	2419.00	4350	20240419	-42.41	2440	20240708	2.66	4350	-42.41	20240419	2440	2.66	20240708	7950	-68.49	20240404	2440	2.66	20240708	1.26	N	262840	100	19 억	116951	N	N	N	N
126	20240710	121027	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2500	10	2	0.40	40528460	16200	85.23	2520	2520	2490	3235	1745	2490	2501.76	0.61	4655	2536	2512	2491	2467	2446	2502	2457	19	745	100	1740	5	1	19290000	482	15.24	1.03	12	0.08	164.00	2419.00	4350	20240419	-42.53	2440	20240708	2.46	4350	-42.53	20240419	2440	2.46	20240708	7950	-68.55	20240404	2440	2.46	20240708	1.26	N	262840	100	19 억	116951	N	N	N	N
127	20240710	111029	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2495	5	2	0.20	18846180	7518	39.55	2520	2520	2495	3235	1745	2490	2506.81	0.61	1256	2536	2512	2491	2467	2446	2502	2457	19	745	100	1740	5	1	19290000	481	15.21	1.03	12	0.04	164.00	2419.00	4350	20240419	-42.64	2440	20240708	2.25	4350	-42.64	20240419	2440	2.25	20240708	7950	-68.62	20240404	2440	2.25	20240708	1.26	N	262840	100	19 억	116951	N	N	N	N
128	20240710	101024	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2505	15	2	0.60	3329310	1331	7.00	2520	2520	2495	3235	1745	2490	2501.36	0.61	-170	2536	2512	2491	2467	2446	2502	2457	19	745	100	1740	5	1	19290000	483	15.27	1.04	12	0.01	164.00	2419.00	4350	20240419	-42.41	2440	20240708	2.66	4350	-42.41	20240419	2440	2.66	20240708	7950	-68.49	20240404	2440	2.66	20240708	1.26	N	262840	100	19 억	116951	N	N	N	N
129	20240710	091030	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2515	25	2	1.00	216205	86	0.45	2520	2520	2500	3235	1745	2490	2514.01	0.61	-15	2536	2512	2491	2467	2446	2502	2457	19	745	100	1740	5	1	19290000	485	15.34	1.04	12	0.00	164.00	2419.00	4350	20240419	-42.18	2440	20240708	3.07	4350	-42.18	20240419	2440	3.07	20240708	7950	-68.36	20240404	2440	3.07	20240708	1.26	N	262840	100	19 억	116951	N	N	N	N
130	20240709	161023	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2490	-20	5	-0.80	47388060	19007	94.96	2495	2515	2470	3260	1760	2510	2493.19	0.61	-2071	2563	2536	2488	2461	2413	2550	2475	19	750	100	1750	5	1	19290000	480	15.18	1.03	12	0.10	164.00	2419.00	4350	20240419	-42.76	2440	20240708	2.05	4350	-42.76	20240419	2440	2.05	20240708	7950	-68.68	20240404	2440	2.05	20240708	1.25	N	262840	100	19 억	118394	N	N	N	N
131	20240709	151029	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2505	-5	5	-0.20	41052200	16468	82.28	2495	2515	2470	3260	1760	2510	2492.85	0.61	-2052	2563	2536	2488	2461	2413	2550	2475	19	750	100	1750	5	1	19290000	483	15.27	1.04	12	0.09	164.00	2419.00	4350	20240419	-42.41	2440	20240708	2.66	4350	-42.41	20240419	2440	2.66	20240708	7950	-68.49	20240404	2440	2.66	20240708	1.25	N	262840	100	19 억	118394	N	N	N	N
132	20240709	141028	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2490	-20	5	-0.80	37702600	15129	75.59	2495	2515	2470	3260	1760	2510	2492.07	0.61	-1729	2563	2536	2488	2461	2413	2550	2475	19	750	100	1750	5	1	19290000	480	15.18	1.03	12	0.08	164.00	2419.00	4350	20240419	-42.76	2440	20240708	2.05	4350	-42.76	20240419	2440	2.05	20240708	7950	-68.68	20240404	2440	2.05	20240708	1.25	N	262840	100	19 억	118394	N	N	N	N
133	20240709	131031	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2500	-10	5	-0.40	35329970	14178	70.84	2495	2515	2470	3260	1760	2510	2491.89	0.61	-787	2563	2536	2488	2461	2413	2550	2475	19	750	100	1750	5	1	19290000	482	15.24	1.03	12	0.07	164.00	2419.00	4350	20240419	-42.53	2440	20240708	2.46	4350	-42.53	20240419	2440	2.46	20240708	7950	-68.55	20240404	2440	2.46	20240708	1.25	N	262840	100	19 억	118394	N	N	N	N
134	20240709	121032	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2475	-35	5	-1.39	31423690	12605	62.98	2495	2515	2470	3260	1760	2510	2492.95	0.61	-539	2563	2536	2488	2461	2413	2550	2475	19	750	100	1750	5	1	19290000	477	15.09	1.02	12	0.07	164.00	2419.00	4350	20240419	-43.10	2440	20240708	1.43	4350	-43.10	20240419	2440	1.43	20240708	7950	-68.87	20240404	2440	1.43	20240708	1.25	N	262840	100	19 억	118394	N	N	N	N
135	20240709	111033	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2490	-20	5	-0.80	20932075	8377	41.85	2495	2515	2490	3260	1760	2510	2498.76	0.61	1464	2563	2536	2488	2461	2413	2550	2475	19	750	100	1750	5	1	19290000	480	15.18	1.03	12	0.04	164.00	2419.00	4350	20240419	-42.76	2440	20240708	2.05	4350	-42.76	20240419	2440	2.05	20240708	7950	-68.68	20240404	2440	2.05	20240708	1.25	N	262840	100	19 억	118394	N	N	N	N
136	20240709	101029	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2500	-10	5	-0.40	16198780	6482	32.39	2495	2515	2495	3260	1760	2510	2499.04	0.61	2984	2563	2536	2488	2461	2413	2550	2475	19	750	100	1750	5	1	19290000	482	15.24	1.03	12	0.03	164.00	2419.00	4350	20240419	-42.53	2440	20240708	2.46	4350	-42.53	20240419	2440	2.46	20240708	7950	-68.55	20240404	2440	2.46	20240708	1.25	N	262840	100	19 억	118394	N	N	N	N
137	20240709	091026	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2500	-10	5	-0.40	10994445	4404	22.00	2495	2510	2495	3260	1760	2510	2496.47	0.61	3877	2563	2536	2488	2461	2413	2550	2475	19	750	100	1750	5	1	19290000	482	15.24	1.03	12	0.02	164.00	2419.00	4350	20240419	-42.53	2440	20240708	2.46	4350	-42.53	20240419	2440	2.46	20240708	7950	-68.55	20240404	2440	2.46	20240708	1.25	N	262840	100	19 억	118394	N	N	N	N
138	20240708	161020	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2510	60	2	2.45	49633075	20011	27.27	2440	2515	2440	3185	1715	2450	2480.28	0.58	6819	2603	2526	2488	2411	2373	2507	2392	19	735	100	1710	5	1	19290000	484	15.30	1.04	12	0.10	164.00	2419.00	4350	20240419	-42.30	2440	20240708	2.87	4350	-42.30	20240419	2440	2.87	20240708	7950	-68.43	20240404	2440	2.87	20240708	1.26	N	262840	100	19 억	111953	N	N	N	N
139	20240708	151022	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2515	65	2	2.65	48403150	19521	26.60	2440	2515	2440	3185	1715	2450	2479.54	0.58	6813	2603	2526	2488	2411	2373	2507	2392	19	735	100	1710	5	1	19290000	485	15.34	1.04	12	0.10	164.00	2419.00	4350	20240419	-42.18	2440	20240708	3.07	4350	-42.18	20240419	2440	3.07	20240708	7950	-68.36	20240404	2440	3.07	20240708	1.26	N	262840	100	19 억	111953	N	N	N	N
140	20240708	141025	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2500	50	2	2.04	41246995	16664	22.71	2440	2515	2440	3185	1715	2450	2475.22	0.58	5118	2603	2526	2488	2411	2373	2507	2392	19	735	100	1710	5	1	19290000	482	15.24	1.03	12	0.09	164.00	2419.00	4350	20240419	-42.53	2440	20240708	2.46	4350	-42.53	20240419	2440	2.46	20240708	7950	-68.55	20240404	2440	2.46	20240708	1.26	N	262840	100	19 억	111953	N	N	N	N
141	20240708	131019	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2505	55	2	2.24	38353475	15503	21.13	2440	2515	2440	3185	1715	2450	2473.94	0.58	4562	2603	2526	2488	2411	2373	2507	2392	19	735	100	1710	5	1	19290000	483	15.27	1.04	12	0.08	164.00	2419.00	4350	20240419	-42.41	2440	20240708	2.66	4350	-42.41	20240419	2440	2.66	20240708	7950	-68.49	20240404	2440	2.66	20240708	1.26	N	262840	100	19 억	111953	N	N	N	N
142	20240708	121022	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2500	50	2	2.04	32187185	13037	17.77	2440	2505	2440	3185	1715	2450	2468.91	0.58	3079	2603	2526	2488	2411	2373	2507	2392	19	735	100	1710	5	1	19290000	482	15.24	1.03	12	0.07	164.00	2419.00	4350	20240419	-42.53	2440	20240708	2.46	4350	-42.53	20240419	2440	2.46	20240708	7950	-68.55	20240404	2440	2.46	20240708	1.26	N	262840	100	19 억	111953	N	N	N	N
143	20240708	111019	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2485	35	2	1.43	27976040	11348	15.47	2440	2505	2440	3185	1715	2450	2465.28	0.58	2426	2603	2526	2488	2411	2373	2507	2392	19	735	100	1710	5	1	19290000	479	15.15	1.03	12	0.06	164.00	2419.00	4350	20240419	-42.87	2440	20240708	1.84	4350	-42.87	20240419	2440	1.84	20240708	7950	-68.74	20240404	2440	1.84	20240708	1.26	N	262840	100	19 억	111953	N	N	N	N
144	20240708	101019	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2505	55	2	2.24	23815305	9678	13.19	2440	2505	2440	3185	1715	2450	2460.77	0.58	2642	2603	2526	2488	2411	2373	2507	2392	19	735	100	1710	5	1	19290000	483	15.27	1.04	12	0.05	164.00	2419.00	4350	20240419	-42.41	2440	20240708	2.66	4350	-42.41	20240419	2440	2.66	20240708	7950	-68.49	20240404	2440	2.66	20240708	1.26	N	262840	100	19 억	111953	N	N	N	N
145	20240708	091019	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2480	30	2	1.22	7861185	3215	4.38	2440	2480	2440	3185	1715	2450	2445.16	0.58	915	2603	2526	2488	2411	2373	2507	2392	19	735	100	1710	5	1	19290000	478	15.12	1.03	12	0.02	164.00	2419.00	4350	20240419	-42.99	2440	20240708	1.64	4350	-42.99	20240419	2440	1.64	20240708	7950	-68.81	20240404	2440	1.64	20240708	1.26	N	262840	100	19 억	111953	N	N	N	N
146	20240705	161014	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2450	-75	5	-2.97	182821450	73304	327.51	2525	2565	2450	3280	1770	2525	2494.52	0.55	5153	2655	2590	2555	2490	2455	2572	2472	19	755	100	1760	5	1	19290000	473	14.94	1.01	12	0.38	164.00	2419.00	4350	20240419	-43.68	2450	20240705	0.00	4350	-43.68	20240419	2450	0.00	20240705	7950	-69.18	20240404	2450	0.00	20240705	1.27	N	262840	100	19 억	105707	N	N	N	N
147	20240705	151018	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2460	-65	5	-2.57	167862660	67222	300.34	2525	2565	2450	3280	1770	2525	2497.14	0.55	6883	2655	2590	2555	2490	2455	2572	2472	19	755	100	1760	5	1	19290000	475	15.00	1.02	12	0.35	164.00	2419.00	4350	20240419	-43.45	2450	20240705	0.41	4350	-43.45	20240419	2450	0.41	20240705	7950	-69.06	20240404	2450	0.41	20240705	1.27	N	262840	100	19 억	105707	N	N	N	N
148	20240705	141020	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2500	-25	5	-0.99	104576140	41612	185.92	2525	2565	2495	3280	1770	2525	2513.12	0.55	5738	2655	2590	2555	2490	2455	2572	2472	19	755	100	1760	5	1	19290000	482	15.24	1.03	12	0.22	164.00	2419.00	4350	20240419	-42.53	2490	20240624	0.40	4350	-42.53	20240419	2490	0.40	20240624	7950	-68.55	20240404	2490	0.40	20240624	1.27	N	262840	100	19 억	105707	N	N	N	N
149	20240705	131017	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2515	-10	5	-0.40	74080330	29432	131.50	2525	2565	2495	3280	1770	2525	2517.00	0.55	7538	2655	2590	2555	2490	2455	2572	2472	19	755	100	1760	5	1	19290000	485	15.34	1.04	12	0.15	164.00	2419.00	4350	20240419	-42.18	2490	20240624	1.00	4350	-42.18	20240419	2490	1.00	20240624	7950	-68.36	20240404	2490	1.00	20240624	1.27	N	262840	100	19 억	105707	N	N	N	N
150	20240705	121018	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2525	0	3	0.00	60929020	24215	108.19	2525	2565	2495	3280	1770	2525	2516.17	0.55	7718	2655	2590	2555	2490	2455	2572	2472	19	755	100	1760	5	1	19290000	487	15.40	1.04	12	0.13	164.00	2419.00	4350	20240419	-41.95	2490	20240624	1.41	4350	-41.95	20240419	2490	1.41	20240624	7950	-68.24	20240404	2490	1.41	20240624	1.27	N	262840	100	19 억	105707	N	N	N	N
151	20240705	111014	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2505	-20	5	-0.79	44167590	17550	78.41	2525	2565	2495	3280	1770	2525	2516.67	0.55	5132	2655	2590	2555	2490	2455	2572	2472	19	755	100	1760	5	1	19290000	483	15.27	1.04	12	0.09	164.00	2419.00	4350	20240419	-42.41	2490	20240624	0.60	4350	-42.41	20240419	2490	0.60	20240624	7950	-68.49	20240404	2490	0.60	20240624	1.27	N	262840	100	19 억	105707	N	N	N	N
152	20240705	101014	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2515	-10	5	-0.40	32406205	12868	57.49	2525	2565	2495	3280	1770	2525	2518.36	0.55	3899	2655	2590	2555	2490	2455	2572	2472	19	755	100	1760	5	1	19290000	485	15.34	1.04	12	0.07	164.00	2419.00	4350	20240419	-42.18	2490	20240624	1.00	4350	-42.18	20240419	2490	1.00	20240624	7950	-68.36	20240404	2490	1.00	20240624	1.27	N	262840	100	19 억	105707	N	N	N	N
153	20240705	091016	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2520	-5	5	-0.20	4007095	1588	7.09	2525	2535	2510	3280	1770	2525	2523.36	0.55	-73	2655	2590	2555	2490	2455	2572	2472	19	755	100	1760	5	1	19290000	486	15.37	1.04	12	0.01	164.00	2419.00	4350	20240419	-42.07	2490	20240624	1.20	4350	-42.07	20240419	2490	1.20	20240624	7950	-68.30	20240404	2490	1.20	20240624	1.27	N	262840	100	19 억	105707	N	N	N	N
154	20240704	161010	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2525	-50	5	-1.94	56622795	22272	77.57	2555	2620	2520	3345	1805	2575	2542.33	0.55	-1979	2631	2602	2576	2547	2521	2590	2535	19	770	100	1800	5	1	19290000	487	15.40	1.04	12	0.12	164.00	2419.00	4350	20240419	-41.95	2490	20240624	1.41	4350	-41.95	20240419	2490	1.41	20240624	7950	-68.24	20240404	2490	1.41	20240624	1.31	N	262840	100	19 억	106463	N	N	N	N
155	20240704	151014	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2525	-50	5	-1.94	54909745	21594	75.21	2555	2620	2520	3345	1805	2575	2542.82	0.55	-1948	2631	2602	2576	2547	2521	2590	2535	19	770	100	1800	5	1	19290000	487	15.40	1.04	12	0.11	164.00	2419.00	4350	20240419	-41.95	2490	20240624	1.41	4350	-41.95	20240419	2490	1.41	20240624	7950	-68.24	20240404	2490	1.41	20240624	1.31	N	262840	100	19 억	106463	N	N	N	N
156	20240704	141013	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2530	-45	5	-1.75	50224575	19744	68.77	2555	2620	2520	3345	1805	2575	2543.79	0.55	-1260	2631	2602	2576	2547	2521	2590	2535	19	770	100	1800	5	1	19290000	488	15.43	1.05	12	0.10	164.00	2419.00	4350	20240419	-41.84	2490	20240624	1.61	4350	-41.84	20240419	2490	1.61	20240624	7950	-68.18	20240404	2490	1.61	20240624	1.31	N	262840	100	19 억	106463	N	N	N	N
157	20240704	131014	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2530	-45	5	-1.75	38182845	14984	52.19	2555	2620	2525	3345	1805	2575	2548.24	0.55	-3153	2631	2602	2576	2547	2521	2590	2535	19	770	100	1800	5	1	19290000	488	15.43	1.05	12	0.08	164.00	2419.00	4350	20240419	-41.84	2490	20240624	1.61	4350	-41.84	20240419	2490	1.61	20240624	7950	-68.18	20240404	2490	1.61	20240624	1.31	N	262840	100	19 억	106463	N	N	N	N
158	20240704	121014	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2530	-45	5	-1.75	28601930	11197	39.00	2555	2620	2530	3345	1805	2575	2554.43	0.55	-3631	2631	2602	2576	2547	2521	2590	2535	19	770	100	1800	5	1	19290000	488	15.43	1.05	12	0.06	164.00	2419.00	4350	20240419	-41.84	2490	20240624	1.61	4350	-41.84	20240419	2490	1.61	20240624	7950	-68.18	20240404	2490	1.61	20240624	1.31	N	262840	100	19 억	106463	N	N	N	N
159	20240704	111012	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2540	-35	5	-1.36	20443030	7975	27.78	2555	2620	2540	3345	1805	2575	2563.39	0.55	-3310	2631	2602	2576	2547	2521	2590	2535	19	770	100	1800	5	1	19290000	490	15.49	1.05	12	0.04	164.00	2419.00	4350	20240419	-41.61	2490	20240624	2.01	4350	-41.61	20240419	2490	2.01	20240624	7950	-68.05	20240404	2490	2.01	20240624	1.31	N	262840	100	19 억	106463	N	N	N	N
160	20240704	101012	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2565	-10	5	-0.39	11649775	4527	15.77	2555	2620	2545	3345	1805	2575	2573.40	0.55	-2302	2631	2602	2576	2547	2521	2590	2535	19	770	100	1800	5	1	19290000	495	15.64	1.06	12	0.02	164.00	2419.00	4350	20240419	-41.03	2490	20240624	3.01	4350	-41.03	20240419	2490	3.01	20240624	7950	-67.74	20240404	2490	3.01	20240624	1.31	N	262840	100	19 억	106463	N	N	N	N
161	20240704	091014	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2595	20	2	0.78	4951740	1920	6.69	2555	2620	2545	3345	1805	2575	2579.03	0.55	-585	2631	2602	2576	2547	2521	2590	2535	19	770	100	1800	5	1	19290000	501	15.82	1.07	12	0.01	164.00	2419.00	4350	20240419	-40.34	2490	20240624	4.22	4350	-40.34	20240419	2490	4.22	20240624	7950	-67.36	20240404	2490	4.22	20240624	1.31	N	262840	100	19 억	106463	N	N	N	N
162	20240703	161008	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2575	-45	5	-1.72	73778895	28708	103.10	2605	2605	2550	3405	1835	2620	2569.98	0.59	-9697	2693	2656	2618	2581	2543	2637	2562	19	785	100	1830	5	1	19290000	497	15.70	1.06	12	0.15	164.00	2419.00	4350	20240419	-40.80	2490	20240624	3.41	4350	-40.80	20240419	2490	3.41	20240624	7950	-67.61	20240404	2490	3.41	20240624	1.30	N	262840	100	19 억	113152	N	N	N	N
163	20240703	151011	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2565	-55	5	-2.10	58912950	22902	82.25	2605	2605	2555	3405	1835	2620	2572.39	0.59	-8922	2693	2656	2618	2581	2543	2637	2562	19	785	100	1830	5	1	19290000	495	15.64	1.06	12	0.12	164.00	2419.00	4350	20240419	-41.03	2490	20240624	3.01	4350	-41.03	20240419	2490	3.01	20240624	7950	-67.74	20240404	2490	3.01	20240624	1.30	N	262840	100	19 억	113152	N	N	N	N
164	20240703	141011	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2560	-60	5	-2.29	49102965	19072	68.49	2605	2605	2555	3405	1835	2620	2574.61	0.59	-7779	2693	2656	2618	2581	2543	2637	2562	19	785	100	1830	5	1	19290000	494	15.61	1.06	12	0.10	164.00	2419.00	4350	20240419	-41.15	2490	20240624	2.81	4350	-41.15	20240419	2490	2.81	20240624	7950	-67.80	20240404	2490	2.81	20240624	1.30	N	262840	100	19 억	113152	N	N	N	N
165	20240703	131010	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2570	-50	5	-1.91	34503505	13377	48.04	2605	2605	2565	3405	1835	2620	2579.32	0.59	-7200	2693	2656	2618	2581	2543	2637	2562	19	785	100	1830	5	1	19290000	496	15.67	1.06	12	0.07	164.00	2419.00	4350	20240419	-40.92	2490	20240624	3.21	4350	-40.92	20240419	2490	3.21	20240624	7950	-67.67	20240404	2490	3.21	20240624	1.30	N	262840	100	19 억	113152	N	N	N	N
166	20240703	121009	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2575	-45	5	-1.72	28147390	10900	39.14	2605	2605	2565	3405	1835	2620	2582.33	0.59	-6720	2693	2656	2618	2581	2543	2637	2562	19	785	100	1830	5	1	19290000	497	15.70	1.06	12	0.06	164.00	2419.00	4350	20240419	-40.80	2490	20240624	3.41	4350	-40.80	20240419	2490	3.41	20240624	7950	-67.61	20240404	2490	3.41	20240624	1.30	N	262840	100	19 억	113152	N	N	N	N
167	20240703	111012	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2575	-45	5	-1.72	18957925	7327	26.31	2605	2605	2570	3405	1835	2620	2587.41	0.59	-5070	2693	2656	2618	2581	2543	2637	2562	19	785	100	1830	5	1	19290000	497	15.70	1.06	12	0.04	164.00	2419.00	4350	20240419	-40.80	2490	20240624	3.41	4350	-40.80	20240419	2490	3.41	20240624	7950	-67.61	20240404	2490	3.41	20240624	1.30	N	262840	100	19 억	113152	N	N	N	N
168	20240703	101013	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2590	-30	5	-1.15	7395615	2846	10.22	2605	2605	2585	3405	1835	2620	2598.60	0.59	-1660	2693	2656	2618	2581	2543	2637	2562	19	785	100	1830	5	1	19290000	500	15.79	1.07	12	0.01	164.00	2419.00	4350	20240419	-40.46	2490	20240624	4.02	4350	-40.46	20240419	2490	4.02	20240624	7950	-67.42	20240404	2490	4.02	20240624	1.30	N	262840	100	19 억	113152	N	N	N	N
169	20240703	091009	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2600	-20	5	-0.76	1244630	478	1.72	2605	2605	2600	3405	1835	2620	2603.83	0.59	-440	2693	2656	2618	2581	2543	2637	2562	19	785	100	1830	5	1	19290000	502	15.85	1.07	12	0.00	164.00	2419.00	4350	20240419	-40.23	2490	20240624	4.42	4350	-40.23	20240419	2490	4.42	20240624	7950	-67.30	20240404	2490	4.42	20240624	1.30	N	262840	100	19 억	113152	N	N	N	N
170	20240702	161006	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2620	-35	5	-1.32	72033620	27660	127.06	2655	2655	2580	3450	1860	2655	2604.24	0.58	1459	2718	2686	2658	2626	2598	2672	2612	19	795	100	1850	5	1	19290000	505	15.98	1.08	12	0.14	164.00	2419.00	4350	20240419	-39.77	2490	20240624	5.22	4350	-39.77	20240419	2490	5.22	20240624	7950	-67.04	20240404	2490	5.22	20240624	1.27	N	262840	100	19 억	111837	N	N	N	N
171	20240702	151008	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2610	-45	5	-1.69	66032490	25368	116.53	2655	2655	2580	3450	1860	2655	2602.98	0.58	2344	2718	2686	2658	2626	2598	2672	2612	19	795	100	1850	5	1	19290000	503	15.91	1.08	12	0.13	164.00	2419.00	4350	20240419	-40.00	2490	20240624	4.82	4350	-40.00	20240419	2490	4.82	20240624	7950	-67.17	20240404	2490	4.82	20240624	1.27	N	262840	100	19 억	111837	N	N	N	N
172	20240702	141008	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2600	-55	5	-2.07	49609440	19036	87.44	2655	2655	2580	3450	1860	2655	2606.09	0.58	1851	2718	2686	2658	2626	2598	2672	2612	19	795	100	1850	5	1	19290000	502	15.85	1.07	12	0.10	164.00	2419.00	4350	20240419	-40.23	2490	20240624	4.42	4350	-40.23	20240419	2490	4.42	20240624	7950	-67.30	20240404	2490	4.42	20240624	1.27	N	262840	100	19 억	111837	N	N	N	N
173	20240702	131008	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2600	-55	5	-2.07	47899600	18377	84.41	2655	2655	2580	3450	1860	2655	2606.50	0.58	1830	2718	2686	2658	2626	2598	2672	2612	19	795	100	1850	5	1	19290000	502	15.85	1.07	12	0.10	164.00	2419.00	4350	20240419	-40.23	2490	20240624	4.42	4350	-40.23	20240419	2490	4.42	20240624	7950	-67.30	20240404	2490	4.42	20240624	1.27	N	262840	100	19 억	111837	N	N	N	N
174	20240702	121009	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2590	-65	5	-2.45	46990575	18026	82.80	2655	2655	2580	3450	1860	2655	2606.82	0.58	2156	2718	2686	2658	2626	2598	2672	2612	19	795	100	1850	5	1	19290000	500	15.79	1.07	12	0.09	164.00	2419.00	4350	20240419	-40.46	2490	20240624	4.02	4350	-40.46	20240419	2490	4.02	20240624	7950	-67.42	20240404	2490	4.02	20240624	1.27	N	262840	100	19 억	111837	N	N	N	N
175	20240702	111008	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2590	-65	5	-2.45	41651720	15967	73.34	2655	2655	2580	3450	1860	2655	2608.61	0.58	1136	2718	2686	2658	2626	2598	2672	2612	19	795	100	1850	5	1	19290000	500	15.79	1.07	12	0.08	164.00	2419.00	4350	20240419	-40.46	2490	20240624	4.02	4350	-40.46	20240419	2490	4.02	20240624	7950	-67.42	20240404	2490	4.02	20240624	1.27	N	262840	100	19 억	111837	N	N	N	N
176	20240702	101007	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2595	-60	5	-2.26	25592875	9768	44.87	2655	2655	2590	3450	1860	2655	2620.07	0.58	-2077	2718	2686	2658	2626	2598	2672	2612	19	795	100	1850	5	1	19290000	501	15.82	1.07	12	0.05	164.00	2419.00	4350	20240419	-40.34	2490	20240624	4.22	4350	-40.34	20240419	2490	4.22	20240624	7950	-67.36	20240404	2490	4.22	20240624	1.27	N	262840	100	19 억	111837	N	N	N	N
177	20240702	091009	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2645	-10	5	-0.38	4960725	1874	8.61	2655	2655	2640	3450	1860	2655	2647.13	0.58	645	2718	2686	2658	2626	2598	2672	2612	19	795	100	1850	5	1	19290000	510	16.13	1.09	12	0.01	164.00	2419.00	4350	20240419	-39.20	2490	20240624	6.22	4350	-39.20	20240419	2490	6.22	20240624	7950	-66.73	20240404	2490	6.22	20240624	1.27	N	262840	100	19 억	111837	N	N	N	N
178	20240701	161004	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2655	10	2	0.38	57634480	21769	50.80	2660	2690	2630	3435	1855	2645	2647.48	0.56	2889	2735	2690	2645	2600	2555	2667	2577	19	790	100	1850	5	1	19290000	512	16.19	1.10	12	0.11	164.00	2419.00	4350	20240419	-38.97	2490	20240624	6.63	4350	-38.97	20240419	2490	6.63	20240624	7950	-66.60	20240404	2490	6.63	20240624	1.23	N	262840	100	19 억	108884	N	N	N	N
179	20240701	151007	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2660	15	2	0.57	53029420	20033	46.75	2660	2690	2630	3435	1855	2645	2647.10	0.56	2428	2735	2690	2645	2600	2555	2667	2577	19	790	100	1850	5	1	19290000	513	16.22	1.10	12	0.10	164.00	2419.00	4350	20240419	-38.85	2490	20240624	6.83	4350	-38.85	20240419	2490	6.83	20240624	7950	-66.54	20240404	2490	6.83	20240624	1.23	N	262840	100	19 억	108884	N	N	N	N
180	20240701	141005	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2655	10	2	0.38	45255620	17099	39.90	2660	2690	2630	3435	1855	2645	2646.68	0.56	1046	2735	2690	2645	2600	2555	2667	2577	19	790	100	1850	5	1	19290000	512	16.19	1.10	12	0.09	164.00	2419.00	4350	20240419	-38.97	2490	20240624	6.63	4350	-38.97	20240419	2490	6.63	20240624	7950	-66.60	20240404	2490	6.63	20240624	1.23	N	262840	100	19 억	108884	N	N	N	N
181	20240701	131005	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2665	20	2	0.76	36700600	13867	32.36	2660	2690	2630	3435	1855	2645	2646.61	0.56	665	2735	2690	2645	2600	2555	2667	2577	19	790	100	1850	5	1	19290000	514	16.25	1.10	12	0.07	164.00	2419.00	4350	20240419	-38.74	2490	20240624	7.03	4350	-38.74	20240419	2490	7.03	20240624	7950	-66.48	20240404	2490	7.03	20240624	1.23	N	262840	100	19 억	108884	N	N	N	N
182	20240701	121006	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2655	10	2	0.38	25227775	9531	22.24	2660	2690	2630	3435	1855	2645	2646.92	0.56	524	2735	2690	2645	2600	2555	2667	2577	19	790	100	1850	5	1	19290000	512	16.19	1.10	12	0.05	164.00	2419.00	4350	20240419	-38.97	2490	20240624	6.63	4350	-38.97	20240419	2490	6.63	20240624	7950	-66.60	20240404	2490	6.63	20240624	1.23	N	262840	100	19 억	108884	N	N	N	N
183	20240701	111003	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2675	30	2	1.13	23476435	8871	20.70	2660	2690	2630	3435	1855	2645	2646.42	0.56	524	2735	2690	2645	2600	2555	2667	2577	19	790	100	1850	5	1	19290000	516	16.31	1.11	12	0.05	164.00	2419.00	4350	20240419	-38.51	2490	20240624	7.43	4350	-38.51	20240419	2490	7.43	20240624	7950	-66.35	20240404	2490	7.43	20240624	1.23	N	262840	100	19 억	108884	N	N	N	N
184	20240701	101002	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2650	5	2	0.19	19817515	7493	17.49	2660	2690	2630	3435	1855	2645	2644.80	0.56	924	2735	2690	2645	2600	2555	2667	2577	19	790	100	1850	5	1	19290000	511	16.16	1.10	12	0.04	164.00	2419.00	4350	20240419	-39.08	2490	20240624	6.43	4350	-39.08	20240419	2490	6.43	20240624	7950	-66.67	20240404	2490	6.43	20240624	1.23	N	262840	100	19 억	108884	N	N	N	N
185	20240701	091000	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2665	20	2	0.76	1976880	744	1.74	2660	2675	2650	3435	1855	2645	2657.10	0.56	-519	2735	2690	2645	2600	2555	2667	2577	19	790	100	1850	5	1	19290000	514	16.25	1.10	12	0.00	164.00	2419.00	4350	20240419	-38.74	2490	20240624	7.03	4350	-38.74	20240419	2490	7.03	20240624	7950	-66.48	20240404	2490	7.03	20240624	1.23	N	262840	100	19 억	108884	N	N	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History