KissMeData/290270/price/prices-20240701.csv at 3b3bba7b2ddf7a615d2bc74fcafd593d21c63ccb

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	161124	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3820	25	2	0.66	13760270	3641	65.89	3760	3820	3760	4930	2660	3795	3779.26	0.70	46	3838	3816	3788	3766	3738	3827	3777	48	1135	500	2580	5	1	9607672	367	5.45	0.85	12	0.04	701.00	4468.00	4855	20240430	-21.32	3700	20240709	3.24	4855	-21.32	20240430	3700	3.24	20240709	4855	-21.32	20240430	3700	3.24	20240709	1.03	N	290270	500	48 억	67229	N	N	N	N
3	20240731	151141	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3765	-30	5	-0.79	12767070	3381	61.18	3760	3820	3760	4930	2660	3795	3776.12	0.70	130	3838	3816	3788	3766	3738	3827	3777	48	1135	500	2580	5	1	9607672	362	5.37	0.84	12	0.04	701.00	4468.00	4855	20240430	-22.45	3700	20240709	1.76	4855	-22.45	20240430	3700	1.76	20240709	4855	-22.45	20240430	3700	1.76	20240709	1.03	N	290270	500	48 억	67229	N	N	N	N
4	20240731	141140	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3770	-25	5	-0.66	8214475	2172	39.31	3760	3820	3760	4930	2660	3795	3781.99	0.70	95	3838	3816	3788	3766	3738	3827	3777	48	1135	500	2580	5	1	9607672	362	5.38	0.84	12	0.02	701.00	4468.00	4855	20240430	-22.35	3700	20240709	1.89	4855	-22.35	20240430	3700	1.89	20240709	4855	-22.35	20240430	3700	1.89	20240709	1.03	N	290270	500	48 억	67229	N	N	N	N
5	20240731	131136	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3775	-20	5	-0.53	6713970	1774	32.10	3760	3820	3760	4930	2660	3795	3784.65	0.70	95	3838	3816	3788	3766	3738	3827	3777	48	1135	500	2580	5	1	9607672	363	5.39	0.84	12	0.02	701.00	4468.00	4855	20240430	-22.25	3700	20240709	2.03	4855	-22.25	20240430	3700	2.03	20240709	4855	-22.25	20240430	3700	2.03	20240709	1.03	N	290270	500	48 억	67229	N	N	N	N
6	20240731	121135	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3770	-25	5	-0.66	6514140	1721	31.14	3760	3820	3760	4930	2660	3795	3785.09	0.70	94	3838	3816	3788	3766	3738	3827	3777	48	1135	500	2580	5	1	9607672	362	5.38	0.84	12	0.02	701.00	4468.00	4855	20240430	-22.35	3700	20240709	1.89	4855	-22.35	20240430	3700	1.89	20240709	4855	-22.35	20240430	3700	1.89	20240709	1.03	N	290270	500	48 억	67229	N	N	N	N
7	20240731	111138	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3790	-5	5	-0.13	4310645	1137	20.58	3760	3820	3760	4930	2660	3795	3791.24	0.70	94	3838	3816	3788	3766	3738	3827	3777	48	1135	500	2580	5	1	9607672	364	5.41	0.85	12	0.01	701.00	4468.00	4855	20240430	-21.94	3700	20240709	2.43	4855	-21.94	20240430	3700	2.43	20240709	4855	-21.94	20240430	3700	2.43	20240709	1.03	N	290270	500	48 억	67229	N	N	N	N
8	20240731	101133	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3805	10	2	0.26	1771075	468	8.47	3760	3820	3760	4930	2660	3795	3784.35	0.70	98	3838	3816	3788	3766	3738	3827	3777	48	1135	500	2580	5	1	9607672	366	5.43	0.85	12	0.00	701.00	4468.00	4855	20240430	-21.63	3700	20240709	2.84	4855	-21.63	20240430	3700	2.84	20240709	4855	-21.63	20240430	3700	2.84	20240709	1.03	N	290270	500	48 억	67229	N	N	N	N
9	20240731	091134	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3765	-30	5	-0.79	488965	130	2.35	3760	3770	3760	4930	2660	3795	3761.27	0.70	98	3838	3816	3788	3766	3738	3827	3777	48	1135	500	2580	5	1	9607672	362	5.37	0.84	12	0.00	701.00	4468.00	4855	20240430	-22.45	3700	20240709	1.76	4855	-22.45	20240430	3700	1.76	20240709	4855	-22.45	20240430	3700	1.76	20240709	1.03	N	290270	500	48 억	67229	N	N	N	N
10	20240730	161104	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3795	25	2	0.66	20978605	5526	112.41	3770	3810	3760	4900	2640	3770	3796.35	0.70	-256	3806	3787	3761	3742	3716	3775	3730	48	1130	500	2560	5	1	9607672	365	5.41	0.85	12	0.06	701.00	4468.00	4855	20240430	-21.83	3700	20240709	2.57	4855	-21.83	20240430	3700	2.57	20240709	4855	-21.83	20240430	3700	2.57	20240709	1.04	N	290270	500	48 억	67485	N	N	N	N
11	20240730	151129	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3810	40	2	1.06	18568090	4891	99.49	3770	3810	3760	4900	2640	3770	3796.38	0.70	-255	3806	3787	3761	3742	3716	3775	3730	48	1130	500	2560	5	1	9607672	366	5.44	0.85	12	0.05	701.00	4468.00	4855	20240430	-21.52	3700	20240709	2.97	4855	-21.52	20240430	3700	2.97	20240709	4855	-21.52	20240430	3700	2.97	20240709	1.04	N	290270	500	48 억	67485	N	N	N	N
12	20240730	141115	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3790	20	2	0.53	16793380	4424	89.99	3770	3810	3760	4900	2640	3770	3795.97	0.70	-255	3806	3787	3761	3742	3716	3775	3730	48	1130	500	2560	5	1	9607672	364	5.41	0.85	12	0.05	701.00	4468.00	4855	20240430	-21.94	3700	20240709	2.43	4855	-21.94	20240430	3700	2.43	20240709	4855	-21.94	20240430	3700	2.43	20240709	1.04	N	290270	500	48 억	67485	N	N	N	N
13	20240730	131119	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3800	30	2	0.80	12068115	3180	64.69	3770	3810	3760	4900	2640	3770	3795.00	0.70	-256	3806	3787	3761	3742	3716	3775	3730	48	1130	500	2560	5	1	9607672	365	5.42	0.85	12	0.03	701.00	4468.00	4855	20240430	-21.73	3700	20240709	2.70	4855	-21.73	20240430	3700	2.70	20240709	4855	-21.73	20240430	3700	2.70	20240709	1.04	N	290270	500	48 억	67485	N	N	N	N
14	20240730	121111	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3800	30	2	0.80	9364265	2469	50.22	3770	3810	3760	4900	2640	3770	3792.74	0.70	-256	3806	3787	3761	3742	3716	3775	3730	48	1130	500	2560	5	1	9607672	365	5.42	0.85	12	0.03	701.00	4468.00	4855	20240430	-21.73	3700	20240709	2.70	4855	-21.73	20240430	3700	2.70	20240709	4855	-21.73	20240430	3700	2.70	20240709	1.04	N	290270	500	48 억	67485	N	N	N	N
15	20240730	111115	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3780	10	2	0.27	3831085	1014	20.63	3770	3785	3760	4900	2640	3770	3778.19	0.70	-218	3806	3787	3761	3742	3716	3775	3730	48	1130	500	2560	5	1	9607672	363	5.39	0.85	12	0.01	701.00	4468.00	4855	20240430	-22.14	3700	20240709	2.16	4855	-22.14	20240430	3700	2.16	20240709	4855	-22.14	20240430	3700	2.16	20240709	1.04	N	290270	500	48 억	67485	N	N	N	N
16	20240730	101127	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3780	10	2	0.27	3131785	829	16.86	3770	3785	3760	4900	2640	3770	3777.79	0.70	-218	3806	3787	3761	3742	3716	3775	3730	48	1130	500	2560	5	1	9607672	363	5.39	0.85	12	0.01	701.00	4468.00	4855	20240430	-22.14	3700	20240709	2.16	4855	-22.14	20240430	3700	2.16	20240709	4855	-22.14	20240430	3700	2.16	20240709	1.04	N	290270	500	48 억	67485	N	N	N	N
17	20240730	091130	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3765	-5	5	-0.13	49005	13	0.26	3770	3770	3765	4900	2640	3770	3769.62	0.70	0	3806	3787	3761	3742	3716	3775	3730	48	1130	500	2560	5	1	9607672	362	5.37	0.84	12	0.00	701.00	4468.00	4855	20240430	-22.45	3700	20240709	1.76	4855	-22.45	20240430	3700	1.76	20240709	4855	-22.45	20240430	3700	1.76	20240709	1.04	N	290270	500	48 억	67485	N	N	N	N
18	20240729	161104	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3770	-10	5	-0.26	18444655	4910	140.21	3780	3780	3735	4910	2650	3780	3756.55	0.70	58	3813	3796	3763	3746	3713	3805	3755	48	1130	500	2570	5	1	9607672	362	5.38	0.84	12	0.05	701.00	4468.00	4855	20240430	-22.35	3700	20240709	1.89	4855	-22.35	20240430	3700	1.89	20240709	4855	-22.35	20240430	3700	1.89	20240709	1.03	N	290270	500	48 억	67427	N	N	N	N
19	20240729	151120	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3760	-20	5	-0.53	18422085	4904	140.03	3780	3780	3735	4910	2650	3780	3756.54	0.70	58	3813	3796	3763	3746	3713	3805	3755	48	1130	500	2570	5	1	9607672	361	5.36	0.84	12	0.05	701.00	4468.00	4855	20240430	-22.55	3700	20240709	1.62	4855	-22.55	20240430	3700	1.62	20240709	4855	-22.55	20240430	3700	1.62	20240709	1.03	N	290270	500	48 억	67427	N	N	N	N
20	20240729	141128	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3760	-20	5	-0.53	14552695	3873	110.59	3780	3780	3735	4910	2650	3780	3757.47	0.70	48	3813	3796	3763	3746	3713	3805	3755	48	1130	500	2570	5	1	9607672	361	5.36	0.84	12	0.04	701.00	4468.00	4855	20240430	-22.55	3700	20240709	1.62	4855	-22.55	20240430	3700	1.62	20240709	4855	-22.55	20240430	3700	1.62	20240709	1.03	N	290270	500	48 억	67427	N	N	N	N
21	20240729	131124	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3775	-5	5	-0.13	12145700	3233	92.32	3780	3780	3735	4910	2650	3780	3756.79	0.70	48	3813	3796	3763	3746	3713	3805	3755	48	1130	500	2570	5	1	9607672	363	5.39	0.84	12	0.03	701.00	4468.00	4855	20240430	-22.25	3700	20240709	2.03	4855	-22.25	20240430	3700	2.03	20240709	4855	-22.25	20240430	3700	2.03	20240709	1.03	N	290270	500	48 억	67427	N	N	N	N
22	20240729	121125	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3770	-10	5	-0.26	9474765	2523	72.04	3780	3780	3735	4910	2650	3780	3755.36	0.70	48	3813	3796	3763	3746	3713	3805	3755	48	1130	500	2570	5	1	9607672	362	5.38	0.84	12	0.03	701.00	4468.00	4855	20240430	-22.35	3700	20240709	1.89	4855	-22.35	20240430	3700	1.89	20240709	4855	-22.35	20240430	3700	1.89	20240709	1.03	N	290270	500	48 억	67427	N	N	N	N
23	20240729	111113	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3755	-25	5	-0.66	8760250	2333	66.62	3780	3780	3735	4910	2650	3780	3754.93	0.70	48	3813	3796	3763	3746	3713	3805	3755	48	1130	500	2570	5	1	9607672	361	5.36	0.84	12	0.02	701.00	4468.00	4855	20240430	-22.66	3700	20240709	1.49	4855	-22.66	20240430	3700	1.49	20240709	4855	-22.66	20240430	3700	1.49	20240709	1.03	N	290270	500	48 억	67427	N	N	N	N
24	20240729	101110	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3750	-30	5	-0.79	6962235	1854	52.94	3780	3780	3735	4910	2650	3780	3755.25	0.70	48	3813	3796	3763	3746	3713	3805	3755	48	1130	500	2570	5	1	9607672	360	5.35	0.84	12	0.02	701.00	4468.00	4855	20240430	-22.76	3700	20240709	1.35	4855	-22.76	20240430	3700	1.35	20240709	4855	-22.76	20240430	3700	1.35	20240709	1.03	N	290270	500	48 억	67427	N	N	N	N
25	20240729	091108	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3755	-25	5	-0.66	1578155	421	12.02	3780	3780	3735	4910	2650	3780	3748.59	0.70	48	3813	3796	3763	3746	3713	3805	3755	48	1130	500	2570	5	1	9607672	361	5.36	0.84	12	0.00	701.00	4468.00	4855	20240430	-22.66	3700	20240709	1.49	4855	-22.66	20240430	3700	1.49	20240709	4855	-22.66	20240430	3700	1.49	20240709	1.03	N	290270	500	48 억	67427	N	N	N	N
26	20240726	161052	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3780	25	2	0.67	13156000	3501	19.04	3750	3780	3730	4880	2630	3755	3757.78	0.70	-61	3831	3792	3756	3717	3681	3812	3737	48	1125	500	2550	5	1	9607672	363	5.39	0.85	12	0.04	701.00	4468.00	4855	20240430	-22.14	3700	20240709	2.16	4855	-22.14	20240430	3700	2.16	20240709	4855	-22.14	20240430	3700	2.16	20240709	1.03	N	290270	500	48 억	67488	N	N	N	N
27	20240726	151104	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3760	5	2	0.13	12046860	3207	17.45	3750	3780	3730	4880	2630	3755	3756.43	0.70	-52	3831	3792	3756	3717	3681	3812	3737	48	1125	500	2550	5	1	9607672	361	5.36	0.84	12	0.03	701.00	4468.00	4855	20240430	-22.55	3700	20240709	1.62	4855	-22.55	20240430	3700	1.62	20240709	4855	-22.55	20240430	3700	1.62	20240709	1.03	N	290270	500	48 억	67488	N	N	N	N
28	20240726	141104	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3760	5	2	0.13	10110340	2694	14.65	3750	3780	3730	4880	2630	3755	3752.91	0.70	-52	3831	3792	3756	3717	3681	3812	3737	48	1125	500	2550	5	1	9607672	361	5.36	0.84	12	0.03	701.00	4468.00	4855	20240430	-22.55	3700	20240709	1.62	4855	-22.55	20240430	3700	1.62	20240709	4855	-22.55	20240430	3700	1.62	20240709	1.03	N	290270	500	48 억	67488	N	N	N	N
29	20240726	131105	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3760	5	2	0.13	9075295	2419	13.16	3750	3780	3730	4880	2630	3755	3751.67	0.70	-61	3831	3792	3756	3717	3681	3812	3737	48	1125	500	2550	5	1	9607672	361	5.36	0.84	12	0.03	701.00	4468.00	4855	20240430	-22.55	3700	20240709	1.62	4855	-22.55	20240430	3700	1.62	20240709	4855	-22.55	20240430	3700	1.62	20240709	1.03	N	290270	500	48 억	67488	N	N	N	N
30	20240726	121110	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3760	5	2	0.13	7636690	2037	11.08	3750	3760	3730	4880	2630	3755	3748.99	0.70	-8	3831	3792	3756	3717	3681	3812	3737	48	1125	500	2550	5	1	9607672	361	5.36	0.84	12	0.02	701.00	4468.00	4855	20240430	-22.55	3700	20240709	1.62	4855	-22.55	20240430	3700	1.62	20240709	4855	-22.55	20240430	3700	1.62	20240709	1.03	N	290270	500	48 억	67488	N	N	N	N
31	20240726	111110	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3750	-5	5	-0.13	5506245	1469	7.99	3750	3760	3730	4880	2630	3755	3748.29	0.70	-8	3831	3792	3756	3717	3681	3812	3737	48	1125	500	2550	5	1	9607672	360	5.35	0.84	12	0.02	701.00	4468.00	4855	20240430	-22.76	3700	20240709	1.35	4855	-22.76	20240430	3700	1.35	20240709	4855	-22.76	20240430	3700	1.35	20240709	1.03	N	290270	500	48 억	67488	N	N	N	N
32	20240726	101102	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3755	0	3	0.00	1006245	269	1.46	3750	3760	3730	4880	2630	3755	3740.69	0.70	-8	3831	3792	3756	3717	3681	3812	3737	48	1125	500	2550	5	1	9607672	361	5.36	0.84	12	0.00	701.00	4468.00	4855	20240430	-22.66	3700	20240709	1.49	4855	-22.66	20240430	3700	1.49	20240709	4855	-22.66	20240430	3700	1.49	20240709	1.03	N	290270	500	48 억	67488	N	N	N	N
33	20240726	091102	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3730	-25	5	-0.67	492450	132	0.72	3750	3760	3730	4880	2630	3755	3730.68	0.70	1	3831	3792	3756	3717	3681	3812	3737	48	1125	500	2550	5	1	9607672	358	5.32	0.83	12	0.00	701.00	4468.00	4855	20240430	-23.17	3700	20240709	0.81	4855	-23.17	20240430	3700	0.81	20240709	4855	-23.17	20240430	3700	0.81	20240709	1.03	N	290270	500	48 억	67488	N	N	N	N
34	20240725	161100	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3755	-10	5	-0.27	68727225	18383	206.32	3745	3795	3720	4890	2640	3765	3738.63	0.71	-310	3795	3780	3760	3745	3725	3770	3735	48	1125	500	2560	5	1	9607672	361	5.36	0.84	12	0.19	701.00	4468.00	4855	20240430	-22.66	3700	20240709	1.49	4855	-22.66	20240430	3700	1.49	20240709	4855	-22.66	20240430	3700	1.49	20240709	1.04	N	290270	500	48 억	67798	N	N	N	N
35	20240725	151112	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3755	-10	5	-0.27	68708450	18378	206.26	3745	3795	3720	4890	2640	3765	3738.62	0.71	-305	3795	3780	3760	3745	3725	3770	3735	48	1125	500	2560	5	1	9607672	361	5.36	0.84	12	0.19	701.00	4468.00	4855	20240430	-22.66	3700	20240709	1.49	4855	-22.66	20240430	3700	1.49	20240709	4855	-22.66	20240430	3700	1.49	20240709	1.04	N	290270	500	48 억	67798	N	N	N	N
36	20240725	141108	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3755	-10	5	-0.27	67518220	18062	202.72	3745	3780	3720	4890	2640	3765	3738.14	0.71	-309	3795	3780	3760	3745	3725	3770	3735	48	1125	500	2560	5	1	9607672	361	5.36	0.84	12	0.19	701.00	4468.00	4855	20240430	-22.66	3700	20240709	1.49	4855	-22.66	20240430	3700	1.49	20240709	4855	-22.66	20240430	3700	1.49	20240709	1.04	N	290270	500	48 억	67798	N	N	N	N
37	20240725	131101	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3730	-35	5	-0.93	63286200	16933	190.04	3745	3780	3720	4890	2640	3765	3737.45	0.71	-278	3795	3780	3760	3745	3725	3770	3735	48	1125	500	2560	5	1	9607672	358	5.32	0.83	12	0.18	701.00	4468.00	4855	20240430	-23.17	3700	20240709	0.81	4855	-23.17	20240430	3700	0.81	20240709	4855	-23.17	20240430	3700	0.81	20240709	1.04	N	290270	500	48 억	67798	N	N	N	N
38	20240725	121107	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3750	-15	5	-0.40	28637610	7641	85.76	3745	3780	3730	4890	2640	3765	3747.89	0.71	-306	3795	3780	3760	3745	3725	3770	3735	48	1125	500	2560	5	1	9607672	360	5.35	0.84	12	0.08	701.00	4468.00	4855	20240430	-22.76	3700	20240709	1.35	4855	-22.76	20240430	3700	1.35	20240709	4855	-22.76	20240430	3700	1.35	20240709	1.04	N	290270	500	48 억	67798	N	N	N	N
39	20240725	111104	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3745	-20	5	-0.53	10632425	2840	31.87	3745	3780	3730	4890	2640	3765	3743.81	0.71	-303	3795	3780	3760	3745	3725	3770	3735	48	1125	500	2560	5	1	9607672	360	5.34	0.84	12	0.03	701.00	4468.00	4855	20240430	-22.86	3700	20240709	1.22	4855	-22.86	20240430	3700	1.22	20240709	4855	-22.86	20240430	3700	1.22	20240709	1.04	N	290270	500	48 억	67798	N	N	N	N
40	20240725	101057	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3780	15	2	0.40	8504365	2272	25.50	3745	3780	3730	4890	2640	3765	3743.12	0.71	-303	3795	3780	3760	3745	3725	3770	3735	48	1125	500	2560	5	1	9607672	363	5.39	0.85	12	0.02	701.00	4468.00	4855	20240430	-22.14	3700	20240709	2.16	4855	-22.14	20240430	3700	2.16	20240709	4855	-22.14	20240430	3700	2.16	20240709	1.04	N	290270	500	48 억	67798	N	N	N	N
41	20240725	091053	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3755	-10	5	-0.27	179790	48	0.54	3745	3765	3745	4890	2640	3765	3745.62	0.71	-6	3795	3780	3760	3745	3725	3770	3735	48	1125	500	2560	5	1	9607672	361	5.36	0.84	12	0.00	701.00	4468.00	4855	20240430	-22.66	3700	20240709	1.49	4855	-22.66	20240430	3700	1.49	20240709	4855	-22.66	20240430	3700	1.49	20240709	1.04	N	290270	500	48 억	67798	N	N	N	N
42	20240724	161052	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3765	-10	5	-0.26	33475935	8910	111.01	3775	3775	3740	4905	2645	3775	3757.11	0.70	2	3821	3797	3781	3757	3741	3810	3770	48	1130	500	2560	5	1	9607672	362	5.37	0.84	12	0.09	701.00	4468.00	4855	20240430	-22.45	3700	20240709	1.76	4855	-22.45	20240430	3700	1.76	20240709	4855	-22.45	20240430	3700	1.76	20240709	1.04	N	290270	500	48 억	67703	N	N	N	N
43	20240724	151109	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3760	-15	5	-0.40	29146125	7760	96.69	3775	3775	3740	4905	2645	3775	3755.94	0.70	14	3821	3797	3781	3757	3741	3810	3770	48	1130	500	2560	5	1	9607672	361	5.36	0.84	12	0.08	701.00	4468.00	4855	20240430	-22.55	3700	20240709	1.62	4855	-22.55	20240430	3700	1.62	20240709	4855	-22.55	20240430	3700	1.62	20240709	1.04	N	290270	500	48 억	67703	N	N	N	N
44	20240724	141103	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3760	-15	5	-0.40	23378285	6226	77.57	3775	3775	3740	4905	2645	3775	3754.94	0.70	35	3821	3797	3781	3757	3741	3810	3770	48	1130	500	2560	5	1	9607672	361	5.36	0.84	12	0.06	701.00	4468.00	4855	20240430	-22.55	3700	20240709	1.62	4855	-22.55	20240430	3700	1.62	20240709	4855	-22.55	20240430	3700	1.62	20240709	1.04	N	290270	500	48 억	67703	N	N	N	N
45	20240724	131108	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3765	-10	5	-0.26	23111270	6155	76.69	3775	3775	3740	4905	2645	3775	3754.88	0.70	35	3821	3797	3781	3757	3741	3810	3770	48	1130	500	2560	5	1	9607672	362	5.37	0.84	12	0.06	701.00	4468.00	4855	20240430	-22.45	3700	20240709	1.76	4855	-22.45	20240430	3700	1.76	20240709	4855	-22.45	20240430	3700	1.76	20240709	1.04	N	290270	500	48 억	67703	N	N	N	N
46	20240724	121106	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3760	-15	5	-0.40	21707075	5782	72.04	3775	3775	3740	4905	2645	3775	3754.25	0.70	35	3821	3797	3781	3757	3741	3810	3770	48	1130	500	2560	5	1	9607672	361	5.36	0.84	12	0.06	701.00	4468.00	4855	20240430	-22.55	3700	20240709	1.62	4855	-22.55	20240430	3700	1.62	20240709	4855	-22.55	20240430	3700	1.62	20240709	1.04	N	290270	500	48 억	67703	N	N	N	N
47	20240724	111104	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3760	-15	5	-0.40	17625195	4697	58.52	3775	3775	3740	4905	2645	3775	3752.44	0.70	35	3821	3797	3781	3757	3741	3810	3770	48	1130	500	2560	5	1	9607672	361	5.36	0.84	12	0.05	701.00	4468.00	4855	20240430	-22.55	3700	20240709	1.62	4855	-22.55	20240430	3700	1.62	20240709	4855	-22.55	20240430	3700	1.62	20240709	1.04	N	290270	500	48 억	67703	N	N	N	N
48	20240724	101131	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3745	-30	5	-0.79	16498685	4397	54.78	3775	3775	3740	4905	2645	3775	3752.26	0.70	35	3821	3797	3781	3757	3741	3810	3770	48	1130	500	2560	5	1	9607672	360	5.34	0.84	12	0.05	701.00	4468.00	4855	20240430	-22.86	3700	20240709	1.22	4855	-22.86	20240430	3700	1.22	20240709	4855	-22.86	20240430	3700	1.22	20240709	1.04	N	290270	500	48 억	67703	N	N	N	N
49	20240724	091054	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3760	-15	5	-0.40	5684190	1506	18.76	3775	3775	3760	4905	2645	3775	3774.36	0.70	-66	3821	3797	3781	3757	3741	3810	3770	48	1130	500	2560	5	1	9607672	361	5.36	0.84	12	0.02	701.00	4468.00	4855	20240430	-22.55	3700	20240709	1.62	4855	-22.55	20240430	3700	1.62	20240709	4855	-22.55	20240430	3700	1.62	20240709	1.04	N	290270	500	48 억	67703	N	N	N	N
50	20240723	161047	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3775	-25	5	-0.66	30343675	8026	94.38	3765	3805	3765	4940	2660	3800	3780.67	0.71	-748	3880	3840	3800	3760	3720	3820	3740	48	1140	500	2580	5	1	9607672	363	5.39	0.84	12	0.08	701.00	4468.00	4855	20240430	-22.25	3700	20240709	2.03	4855	-22.25	20240430	3700	2.03	20240709	4855	-22.25	20240430	3700	2.03	20240709	1.04	N	290270	500	48 억	67820	N	N	N	N
51	20240723	151114	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3770	-30	5	-0.79	29589360	7826	92.03	3765	3805	3765	4940	2660	3800	3780.90	0.71	-741	3880	3840	3800	3760	3720	3820	3740	48	1140	500	2580	5	1	9607672	362	5.38	0.84	12	0.08	701.00	4468.00	4855	20240430	-22.35	3700	20240709	1.89	4855	-22.35	20240430	3700	1.89	20240709	4855	-22.35	20240430	3700	1.89	20240709	1.04	N	290270	500	48 억	67820	N	N	N	N
52	20240723	141049	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3785	-15	5	-0.39	24683340	6526	76.74	3765	3805	3765	4940	2660	3800	3782.31	0.71	-741	3880	3840	3800	3760	3720	3820	3740	48	1140	500	2580	5	1	9607672	364	5.40	0.85	12	0.07	701.00	4468.00	4855	20240430	-22.04	3700	20240709	2.30	4855	-22.04	20240430	3700	2.30	20240709	4855	-22.04	20240430	3700	2.30	20240709	1.04	N	290270	500	48 억	67820	N	N	N	N
53	20240723	131045	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3770	-30	5	-0.79	22477960	5941	69.86	3765	3805	3765	4940	2660	3800	3783.53	0.71	-741	3880	3840	3800	3760	3720	3820	3740	48	1140	500	2580	5	1	9607672	362	5.38	0.84	12	0.06	701.00	4468.00	4855	20240430	-22.35	3700	20240709	1.89	4855	-22.35	20240430	3700	1.89	20240709	4855	-22.35	20240430	3700	1.89	20240709	1.04	N	290270	500	48 억	67820	N	N	N	N
54	20240723	121055	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3785	-15	5	-0.39	19103600	5046	59.34	3765	3805	3765	4940	2660	3800	3785.89	0.71	-44	3880	3840	3800	3760	3720	3820	3740	48	1140	500	2580	5	1	9607672	364	5.40	0.85	12	0.05	701.00	4468.00	4855	20240430	-22.04	3700	20240709	2.30	4855	-22.04	20240430	3700	2.30	20240709	4855	-22.04	20240430	3700	2.30	20240709	1.04	N	290270	500	48 억	67820	N	N	N	N
55	20240723	111053	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3770	-30	5	-0.79	12518130	3304	38.85	3765	3800	3765	4940	2660	3800	3788.78	0.71	30	3880	3840	3800	3760	3720	3820	3740	48	1140	500	2580	5	1	9607672	362	5.38	0.84	12	0.03	701.00	4468.00	4855	20240430	-22.35	3700	20240709	1.89	4855	-22.35	20240430	3700	1.89	20240709	4855	-22.35	20240430	3700	1.89	20240709	1.04	N	290270	500	48 억	67820	N	N	N	N
56	20240723	101047	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3785	-15	5	-0.39	9217970	2430	28.57	3765	3800	3765	4940	2660	3800	3793.40	0.71	30	3880	3840	3800	3760	3720	3820	3740	48	1140	500	2580	5	1	9607672	364	5.40	0.85	12	0.03	701.00	4468.00	4855	20240430	-22.04	3700	20240709	2.30	4855	-22.04	20240430	3700	2.30	20240709	4855	-22.04	20240430	3700	2.30	20240709	1.04	N	290270	500	48 억	67820	N	N	N	N
57	20240723	091100	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3765	-35	5	-0.92	681465	181	2.13	3765	3765	3765	4940	2660	3800	3765.00	0.71	77	3880	3840	3800	3760	3720	3820	3740	48	1140	500	2580	5	1	9607672	362	5.37	0.84	12	0.00	701.00	4468.00	4855	20240430	-22.45	3700	20240709	1.76	4855	-22.45	20240430	3700	1.76	20240709	4855	-22.45	20240430	3700	1.76	20240709	1.04	N	290270	500	48 억	67820	N	N	N	N
58	20240722	161041	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3800	10	2	0.26	32250625	8504	159.97	3830	3840	3760	4925	2655	3790	3792.41	0.71	-107	3850	3820	3785	3755	3720	3822	3757	48	1135	500	2570	5	1	9607672	365	5.42	0.85	12	0.09	701.00	4468.00	4855	20240430	-21.73	3700	20240709	2.70	4855	-21.73	20240430	3700	2.70	20240709	4855	-21.73	20240430	3700	2.70	20240709	1.04	N	290270	500	48 억	67927	N	N	N	N
59	20240722	151052	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3785	-5	5	-0.13	30843665	8133	152.99	3830	3840	3760	4925	2655	3790	3792.41	0.71	-106	3850	3820	3785	3755	3720	3822	3757	48	1135	500	2570	5	1	9607672	364	5.40	0.85	12	0.08	701.00	4468.00	4855	20240430	-22.04	3700	20240709	2.30	4855	-22.04	20240430	3700	2.30	20240709	4855	-22.04	20240430	3700	2.30	20240709	1.04	N	290270	500	48 억	67927	N	N	N	N
60	20240722	141058	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3775	-15	5	-0.40	30813385	8125	152.84	3830	3840	3760	4925	2655	3790	3792.42	0.71	-102	3850	3820	3785	3755	3720	3822	3757	48	1135	500	2570	5	1	9607672	363	5.39	0.84	12	0.08	701.00	4468.00	4855	20240430	-22.25	3700	20240709	2.03	4855	-22.25	20240430	3700	2.03	20240709	4855	-22.25	20240430	3700	2.03	20240709	1.04	N	290270	500	48 억	67927	N	N	N	N
61	20240722	131053	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3770	-20	5	-0.53	25752145	6782	127.58	3830	3840	3760	4925	2655	3790	3797.13	0.71	-102	3850	3820	3785	3755	3720	3822	3757	48	1135	500	2570	5	1	9607672	362	5.38	0.84	12	0.07	701.00	4468.00	4855	20240430	-22.35	3700	20240709	1.89	4855	-22.35	20240430	3700	1.89	20240709	4855	-22.35	20240430	3700	1.89	20240709	1.04	N	290270	500	48 억	67927	N	N	N	N
62	20240722	121049	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3790	0	3	0.00	20274950	5329	100.24	3830	3840	3790	4925	2655	3790	3804.64	0.71	-102	3850	3820	3785	3755	3720	3822	3757	48	1135	500	2570	5	1	9607672	364	5.41	0.85	12	0.06	701.00	4468.00	4855	20240430	-21.94	3700	20240709	2.43	4855	-21.94	20240430	3700	2.43	20240709	4855	-21.94	20240430	3700	2.43	20240709	1.04	N	290270	500	48 억	67927	N	N	N	N
63	20240722	111049	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3805	15	2	0.40	15170450	3984	74.94	3830	3840	3800	4925	2655	3790	3807.84	0.71	-98	3850	3820	3785	3755	3720	3822	3757	48	1135	500	2570	5	1	9607672	366	5.43	0.85	12	0.04	701.00	4468.00	4855	20240430	-21.63	3700	20240709	2.84	4855	-21.63	20240430	3700	2.84	20240709	4855	-21.63	20240430	3700	2.84	20240709	1.04	N	290270	500	48 억	67927	N	N	N	N
64	20240722	101049	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3815	25	2	0.66	7789395	2044	38.45	3830	3840	3800	4925	2655	3790	3810.86	0.71	0	3850	3820	3785	3755	3720	3822	3757	48	1135	500	2570	5	1	9607672	367	5.44	0.85	12	0.02	701.00	4468.00	4855	20240430	-21.42	3700	20240709	3.11	4855	-21.42	20240430	3700	3.11	20240709	4855	-21.42	20240430	3700	3.11	20240709	1.04	N	290270	500	48 억	67927	N	N	N	N
65	20240722	091052	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3820	30	2	0.79	3642835	957	18.00	3830	3830	3800	4925	2655	3790	3806.52	0.71	0	3850	3820	3785	3755	3720	3822	3757	48	1135	500	2570	5	1	9607672	367	5.45	0.85	12	0.01	701.00	4468.00	4855	20240430	-21.32	3700	20240709	3.24	4855	-21.32	20240430	3700	3.24	20240709	4855	-21.32	20240430	3700	3.24	20240709	1.04	N	290270	500	48 억	67927	N	N	N	N
66	20240719	161023	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3790	0	3	0.00	20010685	5316	89.06	3790	3815	3750	4925	2655	3790	3764.24	0.71	-743	4063	3926	3843	3706	3623	3995	3775	48	1135	500	2570	5	1	9607672	364	5.41	0.85	12	0.06	701.00	4468.00	4855	20240430	-21.94	3700	20240709	2.43	4855	-21.94	20240430	3700	2.43	20240709	4855	-21.94	20240430	3700	2.43	20240709	1.04	N	290270	500	48 억	68670	N	N	N	N
67	20240719	151034	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3785	-5	5	-0.13	17979320	4780	80.08	3790	3815	3750	4925	2655	3790	3761.36	0.71	-688	4063	3926	3843	3706	3623	3995	3775	48	1135	500	2570	5	1	9607672	364	5.40	0.85	12	0.05	701.00	4468.00	4855	20240430	-22.04	3700	20240709	2.30	4855	-22.04	20240430	3700	2.30	20240709	4855	-22.04	20240430	3700	2.30	20240709	1.04	N	290270	500	48 억	68670	N	N	N	N
68	20240719	141036	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3765	-25	5	-0.66	17065730	4538	76.03	3790	3815	3750	4925	2655	3790	3760.63	0.71	-598	4063	3926	3843	3706	3623	3995	3775	48	1135	500	2570	5	1	9607672	362	5.37	0.84	12	0.05	701.00	4468.00	4855	20240430	-22.45	3700	20240709	1.76	4855	-22.45	20240430	3700	1.76	20240709	4855	-22.45	20240430	3700	1.76	20240709	1.04	N	290270	500	48 억	68670	N	N	N	N
69	20240719	131027	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3760	-30	5	-0.79	13096245	3483	58.35	3790	3815	3750	4925	2655	3790	3760.05	0.71	-598	4063	3926	3843	3706	3623	3995	3775	48	1135	500	2570	5	1	9607672	361	5.36	0.84	12	0.04	701.00	4468.00	4855	20240430	-22.55	3700	20240709	1.62	4855	-22.55	20240430	3700	1.62	20240709	4855	-22.55	20240430	3700	1.62	20240709	1.04	N	290270	500	48 억	68670	N	N	N	N
70	20240719	121024	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3760	-30	5	-0.79	11436310	3042	50.96	3790	3815	3750	4925	2655	3790	3759.47	0.71	-512	4063	3926	3843	3706	3623	3995	3775	48	1135	500	2570	5	1	9607672	361	5.36	0.84	12	0.03	701.00	4468.00	4855	20240430	-22.55	3700	20240709	1.62	4855	-22.55	20240430	3700	1.62	20240709	4855	-22.55	20240430	3700	1.62	20240709	1.04	N	290270	500	48 억	68670	N	N	N	N
71	20240719	111037	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3750	-40	5	-1.06	8162375	2171	36.37	3790	3815	3750	4925	2655	3790	3759.73	0.71	-490	4063	3926	3843	3706	3623	3995	3775	48	1135	500	2570	5	1	9607672	360	5.35	0.84	12	0.02	701.00	4468.00	4855	20240430	-22.76	3700	20240709	1.35	4855	-22.76	20240430	3700	1.35	20240709	4855	-22.76	20240430	3700	1.35	20240709	1.04	N	290270	500	48 억	68670	N	N	N	N
72	20240719	101016	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3755	-35	5	-0.92	4160105	1105	18.51	3790	3815	3750	4925	2655	3790	3764.80	0.71	-225	4063	3926	3843	3706	3623	3995	3775	48	1135	500	2570	5	1	9607672	361	5.36	0.84	12	0.01	701.00	4468.00	4855	20240430	-22.66	3700	20240709	1.49	4855	-22.66	20240430	3700	1.49	20240709	4855	-22.66	20240430	3700	1.49	20240709	1.04	N	290270	500	48 억	68670	N	N	N	N
73	20240719	091039	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3810	20	2	0.53	277640	73	1.22	3790	3815	3780	4925	2655	3790	3803.29	0.71	-20	4063	3926	3843	3706	3623	3995	3775	48	1135	500	2570	5	1	9607672	366	5.44	0.85	12	0.00	701.00	4468.00	4855	20240430	-21.52	3700	20240709	2.97	4855	-21.52	20240430	3700	2.97	20240709	4855	-21.52	20240430	3700	2.97	20240709	1.04	N	290270	500	48 억	68670	N	N	N	N
74	20240718	161016	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3790	5	2	0.13	22810305	5969	73.11	3785	3980	3760	4920	2650	3785	3821.46	0.72	-585	3848	3816	3788	3756	3728	3802	3742	48	1135	500	2570	5	1	9607672	364	5.41	0.85	12	0.06	701.00	4468.00	4855	20240430	-21.94	3700	20240709	2.43	4855	-21.94	20240430	3700	2.43	20240709	4855	-21.94	20240430	3700	2.43	20240709	1.04	N	290270	500	48 억	69255	N	N	N	N
75	20240718	151026	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3795	10	2	0.26	21461060	5613	68.75	3785	3980	3760	4920	2650	3785	3823.46	0.72	-584	3848	3816	3788	3756	3728	3802	3742	48	1135	500	2570	5	1	9607672	365	5.41	0.85	12	0.06	701.00	4468.00	4855	20240430	-21.83	3700	20240709	2.57	4855	-21.83	20240430	3700	2.57	20240709	4855	-21.83	20240430	3700	2.57	20240709	1.04	N	290270	500	48 억	69255	N	N	N	N
76	20240718	141018	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3795	10	2	0.26	20167060	5272	64.58	3785	3980	3760	4920	2650	3785	3825.31	0.72	-299	3848	3816	3788	3756	3728	3802	3742	48	1135	500	2570	5	1	9607672	365	5.41	0.85	12	0.05	701.00	4468.00	4855	20240430	-21.83	3700	20240709	2.57	4855	-21.83	20240430	3700	2.57	20240709	4855	-21.83	20240430	3700	2.57	20240709	1.04	N	290270	500	48 억	69255	N	N	N	N
77	20240718	131019	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3790	5	2	0.13	19333205	5052	61.88	3785	3980	3760	4920	2650	3785	3826.84	0.72	-299	3848	3816	3788	3756	3728	3802	3742	48	1135	500	2570	5	1	9607672	364	5.41	0.85	12	0.05	701.00	4468.00	4855	20240430	-21.94	3700	20240709	2.43	4855	-21.94	20240430	3700	2.43	20240709	4855	-21.94	20240430	3700	2.43	20240709	1.04	N	290270	500	48 억	69255	N	N	N	N
78	20240718	121020	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3795	10	2	0.26	18149865	4740	58.06	3785	3980	3760	4920	2650	3785	3829.09	0.72	-247	3848	3816	3788	3756	3728	3802	3742	48	1135	500	2570	5	1	9607672	365	5.41	0.85	12	0.05	701.00	4468.00	4855	20240430	-21.83	3700	20240709	2.57	4855	-21.83	20240430	3700	2.57	20240709	4855	-21.83	20240430	3700	2.57	20240709	1.04	N	290270	500	48 억	69255	N	N	N	N
79	20240718	111027	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3785	0	3	0.00	15979670	4167	51.04	3785	3980	3760	4920	2650	3785	3834.81	0.72	-156	3848	3816	3788	3756	3728	3802	3742	48	1135	500	2570	5	1	9607672	364	5.40	0.85	12	0.04	701.00	4468.00	4855	20240430	-22.04	3700	20240709	2.30	4855	-22.04	20240430	3700	2.30	20240709	4855	-22.04	20240430	3700	2.30	20240709	1.04	N	290270	500	48 억	69255	N	N	N	N
80	20240718	101027	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3795	10	2	0.26	13144910	3419	41.88	3785	3980	3760	4920	2650	3785	3844.67	0.72	-165	3848	3816	3788	3756	3728	3802	3742	48	1135	500	2570	5	1	9607672	365	5.41	0.85	12	0.04	701.00	4468.00	4855	20240430	-21.83	3700	20240709	2.57	4855	-21.83	20240430	3700	2.57	20240709	4855	-21.83	20240430	3700	2.57	20240709	1.04	N	290270	500	48 억	69255	N	N	N	N
81	20240718	091028	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3815	30	2	0.79	10584965	2747	33.65	3785	3980	3760	4920	2650	3785	3853.28	0.72	-310	3848	3816	3788	3756	3728	3802	3742	48	1135	500	2570	5	1	9607672	367	5.44	0.85	12	0.03	701.00	4468.00	4855	20240430	-21.42	3700	20240709	3.11	4855	-21.42	20240430	3700	3.11	20240709	4855	-21.42	20240430	3700	3.11	20240709	1.04	N	290270	500	48 억	69255	N	N	N	N
82	20240717	161111	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3785	-15	5	-0.39	30853425	8164	213.89	3790	3820	3760	4940	2660	3800	3779.20	0.73	-847	3866	3832	3816	3782	3766	3825	3775	48	1140	500	2580	5	1	9607672	364	5.40	0.85	12	0.08	701.00	4468.00	4855	20240430	-22.04	3700	20240709	2.30	4855	-22.04	20240430	3700	2.30	20240709	4855	-22.04	20240430	3700	2.30	20240709	1.04	N	290270	500	48 억	70102	N	N	N	N
83	20240717	151117	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3785	-15	5	-0.39	29608160	7835	205.27	3790	3820	3760	4940	2660	3800	3778.96	0.73	-840	3866	3832	3816	3782	3766	3825	3775	48	1140	500	2580	5	1	9607672	364	5.40	0.85	12	0.08	701.00	4468.00	4855	20240430	-22.04	3700	20240709	2.30	4855	-22.04	20240430	3700	2.30	20240709	4855	-22.04	20240430	3700	2.30	20240709	1.04	N	290270	500	48 억	70102	N	N	N	N
84	20240717	141114	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3780	-20	5	-0.53	26547270	7027	184.10	3790	3820	3760	4940	2660	3800	3777.90	0.73	-474	3866	3832	3816	3782	3766	3825	3775	48	1140	500	2580	5	1	9607672	363	5.39	0.85	12	0.07	701.00	4468.00	4855	20240430	-22.14	3700	20240709	2.16	4855	-22.14	20240430	3700	2.16	20240709	4855	-22.14	20240430	3700	2.16	20240709	1.04	N	290270	500	48 억	70102	N	N	N	N
85	20240717	131111	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3780	-20	5	-0.53	24305660	6434	168.56	3790	3820	3760	4940	2660	3800	3777.69	0.73	-452	3866	3832	3816	3782	3766	3825	3775	48	1140	500	2580	5	1	9607672	363	5.39	0.85	12	0.07	701.00	4468.00	4855	20240430	-22.14	3700	20240709	2.16	4855	-22.14	20240430	3700	2.16	20240709	4855	-22.14	20240430	3700	2.16	20240709	1.04	N	290270	500	48 억	70102	N	N	N	N
86	20240717	121113	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3770	-30	5	-0.79	18830365	4983	130.55	3790	3820	3760	4940	2660	3800	3778.92	0.73	-497	3866	3832	3816	3782	3766	3825	3775	48	1140	500	2580	5	1	9607672	362	5.38	0.84	12	0.05	701.00	4468.00	4855	20240430	-22.35	3700	20240709	1.89	4855	-22.35	20240430	3700	1.89	20240709	4855	-22.35	20240430	3700	1.89	20240709	1.04	N	290270	500	48 억	70102	N	N	N	N
87	20240717	111114	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3775	-25	5	-0.66	11838580	3129	81.98	3790	3820	3760	4940	2660	3800	3783.50	0.73	-227	3866	3832	3816	3782	3766	3825	3775	48	1140	500	2580	5	1	9607672	363	5.39	0.84	12	0.03	701.00	4468.00	4855	20240430	-22.25	3700	20240709	2.03	4855	-22.25	20240430	3700	2.03	20240709	4855	-22.25	20240430	3700	2.03	20240709	1.04	N	290270	500	48 억	70102	N	N	N	N
88	20240717	101117	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3780	-20	5	-0.53	8677990	2291	60.02	3790	3820	3780	4940	2660	3800	3787.86	0.73	-155	3866	3832	3816	3782	3766	3825	3775	48	1140	500	2580	5	1	9607672	363	5.39	0.85	12	0.02	701.00	4468.00	4855	20240430	-22.14	3700	20240709	2.16	4855	-22.14	20240430	3700	2.16	20240709	4855	-22.14	20240430	3700	2.16	20240709	1.04	N	290270	500	48 억	70102	N	N	N	N
89	20240717	090909	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3800	0	3	0.00	189510	50	1.31	3790	3800	3790	4940	2660	3800	3790.20	0.73	0	3866	3832	3816	3782	3766	3825	3775	48	1140	500	2580	5	1	9607672	365	5.42	0.85	12	0.00	701.00	4468.00	4855	20240430	-21.73	3700	20240709	2.70	4855	-21.73	20240430	3700	2.70	20240709	4855	-21.73	20240430	3700	2.70	20240709	1.04	N	290270	500	48 억	70102	N	N	N	N
90	20240716	161115	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3800	-40	5	-1.04	14590125	3817	34.74	3820	3850	3800	4990	2690	3840	3822.41	0.73	-693	3940	3890	3845	3795	3750	3915	3820	48	1150	500	2610	5	1	9607672	365	5.42	0.85	12	0.04	701.00	4468.00	4855	20240430	-21.73	3700	20240709	2.70	4855	-21.73	20240430	3700	2.70	20240709	4855	-21.73	20240430	3700	2.70	20240709	1.04	N	290270	500	48 억	70359	N	N	N	N
91	20240716	151128	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3805	-35	5	-0.91	13589960	3554	32.35	3820	3850	3805	4990	2690	3840	3823.85	0.73	-643	3940	3890	3845	3795	3750	3915	3820	48	1150	500	2610	5	1	9607672	366	5.43	0.85	12	0.04	701.00	4468.00	4855	20240430	-21.63	3700	20240709	2.84	4855	-21.63	20240430	3700	2.84	20240709	4855	-21.63	20240430	3700	2.84	20240709	1.04	N	290270	500	48 억	70359	N	N	N	N
92	20240716	141122	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3810	-30	5	-0.78	12185635	3185	28.99	3820	3850	3810	4990	2690	3840	3825.95	0.73	-609	3940	3890	3845	3795	3750	3915	3820	48	1150	500	2610	5	1	9607672	366	5.44	0.85	12	0.03	701.00	4468.00	4855	20240430	-21.52	3700	20240709	2.97	4855	-21.52	20240430	3700	2.97	20240709	4855	-21.52	20240430	3700	2.97	20240709	1.04	N	290270	500	48 억	70359	N	N	N	N
93	20240716	131123	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3840	0	3	0.00	6535040	1707	15.54	3820	3850	3820	4990	2690	3840	3828.38	0.73	-584	3940	3890	3845	3795	3750	3915	3820	48	1150	500	2610	5	1	9607672	369	5.48	0.86	12	0.02	701.00	4468.00	4855	20240430	-20.91	3700	20240709	3.78	4855	-20.91	20240430	3700	3.78	20240709	4855	-20.91	20240430	3700	3.78	20240709	1.04	N	290270	500	48 억	70359	N	N	N	N
94	20240716	121120	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3845	5	2	0.13	5927710	1549	14.10	3820	3845	3820	4990	2690	3840	3826.80	0.73	-553	3940	3890	3845	3795	3750	3915	3820	48	1150	500	2610	5	1	9607672	369	5.49	0.86	12	0.02	701.00	4468.00	4855	20240430	-20.80	3700	20240709	3.92	4855	-20.80	20240430	3700	3.92	20240709	4855	-20.80	20240430	3700	3.92	20240709	1.04	N	290270	500	48 억	70359	N	N	N	N
95	20240716	111121	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3820	-20	5	-0.52	5562595	1454	13.23	3820	3840	3820	4990	2690	3840	3825.72	0.73	-494	3940	3890	3845	3795	3750	3915	3820	48	1150	500	2610	5	1	9607672	367	5.45	0.85	12	0.02	701.00	4468.00	4855	20240430	-21.32	3700	20240709	3.24	4855	-21.32	20240430	3700	3.24	20240709	4855	-21.32	20240430	3700	3.24	20240709	1.04	N	290270	500	48 억	70359	N	N	N	N
96	20240716	101122	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3830	-10	5	-0.26	1876415	490	4.46	3820	3835	3820	4990	2690	3840	3829.42	0.73	-58	3940	3890	3845	3795	3750	3915	3820	48	1150	500	2610	5	1	9607672	368	5.46	0.86	12	0.01	701.00	4468.00	4855	20240430	-21.11	3700	20240709	3.51	4855	-21.11	20240430	3700	3.51	20240709	4855	-21.11	20240430	3700	3.51	20240709	1.04	N	290270	500	48 억	70359	N	N	N	N
97	20240716	091120	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3835	-5	5	-0.13	256065	67	0.61	3820	3835	3820	4990	2690	3840	3821.87	0.73	-27	3940	3890	3845	3795	3750	3915	3820	48	1150	500	2610	5	1	9607672	368	5.47	0.86	12	0.00	701.00	4468.00	4855	20240430	-21.01	3700	20240709	3.65	4855	-21.01	20240430	3700	3.65	20240709	4855	-21.01	20240430	3700	3.65	20240709	1.04	N	290270	500	48 억	70359	N	N	N	N
98	20240715	161103	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3840	25	2	0.66	42287595	10987	127.62	3815	3895	3800	4955	2675	3815	3848.95	0.74	-719	3858	3836	3823	3801	3788	3830	3795	48	1140	500	2590	5	1	9607672	369	5.48	0.86	12	0.11	701.00	4468.00	4855	20240430	-20.91	3700	20240709	3.78	4855	-20.91	20240430	3700	3.78	20240709	4855	-20.91	20240430	3700	3.78	20240709	1.04	N	290270	500	48 억	71078	N	N	N	N
99	20240715	151111	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3835	20	2	0.52	42276075	10984	127.59	3815	3895	3800	4955	2675	3815	3848.95	0.74	-719	3858	3836	3823	3801	3788	3830	3795	48	1140	500	2590	5	1	9607672	368	5.47	0.86	12	0.11	701.00	4468.00	4855	20240430	-21.01	3700	20240709	3.65	4855	-21.01	20240430	3700	3.65	20240709	4855	-21.01	20240430	3700	3.65	20240709	1.04	N	290270	500	48 억	71078	N	N	N	N
100	20240715	141108	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3850	35	2	0.92	29311480	7618	88.49	3815	3895	3800	4955	2675	3815	3847.76	0.74	-687	3858	3836	3823	3801	3788	3830	3795	48	1140	500	2590	5	1	9607672	370	5.49	0.86	12	0.08	701.00	4468.00	4855	20240430	-20.70	3700	20240709	4.05	4855	-20.70	20240430	3700	4.05	20240709	4855	-20.70	20240430	3700	4.05	20240709	1.04	N	290270	500	48 억	71078	N	N	N	N
101	20240715	131110	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3855	40	2	1.05	27105235	7045	81.83	3815	3895	3800	4955	2675	3815	3847.55	0.74	-648	3858	3836	3823	3801	3788	3830	3795	48	1140	500	2590	5	1	9607672	370	5.50	0.86	12	0.07	701.00	4468.00	4855	20240430	-20.60	3700	20240709	4.19	4855	-20.60	20240430	3700	4.19	20240709	4855	-20.60	20240430	3700	4.19	20240709	1.04	N	290270	500	48 억	71078	N	N	N	N
102	20240715	121109	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3855	40	2	1.05	25056050	6513	75.65	3815	3895	3800	4955	2675	3815	3847.20	0.74	-648	3858	3836	3823	3801	3788	3830	3795	48	1140	500	2590	5	1	9607672	370	5.50	0.86	12	0.07	701.00	4468.00	4855	20240430	-20.60	3700	20240709	4.19	4855	-20.60	20240430	3700	4.19	20240709	4855	-20.60	20240430	3700	4.19	20240709	1.04	N	290270	500	48 억	71078	N	N	N	N
103	20240715	111110	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3860	45	2	1.18	23752455	6175	71.73	3815	3895	3800	4955	2675	3815	3846.67	0.74	-648	3858	3836	3823	3801	3788	3830	3795	48	1140	500	2590	5	1	9607672	371	5.51	0.86	12	0.06	701.00	4468.00	4855	20240430	-20.49	3700	20240709	4.32	4855	-20.49	20240430	3700	4.32	20240709	4855	-20.49	20240430	3700	4.32	20240709	1.04	N	290270	500	48 억	71078	N	N	N	N
104	20240715	101108	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3845	30	2	0.79	11836715	3085	35.83	3815	3895	3800	4955	2675	3815	3837.02	0.74	-668	3858	3836	3823	3801	3788	3830	3795	48	1140	500	2590	5	1	9607672	369	5.49	0.86	12	0.03	701.00	4468.00	4855	20240430	-20.80	3700	20240709	3.92	4855	-20.80	20240430	3700	3.92	20240709	4855	-20.80	20240430	3700	3.92	20240709	1.04	N	290270	500	48 억	71078	N	N	N	N
105	20240715	091109	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3800	-15	5	-0.39	2167420	569	6.61	3815	3815	3800	4955	2675	3815	3808.93	0.74	-356	3858	3836	3823	3801	3788	3830	3795	48	1140	500	2590	5	1	9607672	365	5.42	0.85	12	0.01	701.00	4468.00	4855	20240430	-21.73	3700	20240709	2.70	4855	-21.73	20240430	3700	2.70	20240709	4855	-21.73	20240430	3700	2.70	20240709	1.04	N	290270	500	48 억	71078	N	N	N	N
106	20240712	161100	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3815	-30	5	-0.78	32480455	8507	180.85	3840	3845	3810	4995	2695	3845	3818.09	0.74	-300	3925	3885	3835	3795	3745	3905	3815	48	1150	500	2610	5	1	9607672	367	5.44	0.85	12	0.09	701.00	4468.00	4855	20240430	-21.42	3700	20240709	3.11	4855	-21.42	20240430	3700	3.11	20240709	4855	-21.42	20240430	3700	3.11	20240709	1.04	N	290270	500	48 억	71378	N	N	N	N
107	20240712	151107	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3830	-15	5	-0.39	21405035	5605	119.15	3840	3845	3810	4995	2695	3845	3818.92	0.74	-231	3925	3885	3835	3795	3745	3905	3815	48	1150	500	2610	5	1	9607672	368	5.46	0.86	12	0.06	701.00	4468.00	4855	20240430	-21.11	3700	20240709	3.51	4855	-21.11	20240430	3700	3.51	20240709	4855	-21.11	20240430	3700	3.51	20240709	1.04	N	290270	500	48 억	71378	N	N	N	N
108	20240712	141110	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3815	-30	5	-0.78	7786870	2040	43.37	3840	3845	3810	4995	2695	3845	3817.09	0.74	-204	3925	3885	3835	3795	3745	3905	3815	48	1150	500	2610	5	1	9607672	367	5.44	0.85	12	0.02	701.00	4468.00	4855	20240430	-21.42	3700	20240709	3.11	4855	-21.42	20240430	3700	3.11	20240709	4855	-21.42	20240430	3700	3.11	20240709	1.04	N	290270	500	48 억	71378	N	N	N	N
109	20240712	131104	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3820	-25	5	-0.65	5251485	1375	29.23	3840	3845	3810	4995	2695	3845	3819.26	0.74	-178	3925	3885	3835	3795	3745	3905	3815	48	1150	500	2610	5	1	9607672	367	5.45	0.85	12	0.01	701.00	4468.00	4855	20240430	-21.32	3700	20240709	3.24	4855	-21.32	20240430	3700	3.24	20240709	4855	-21.32	20240430	3700	3.24	20240709	1.04	N	290270	500	48 억	71378	N	N	N	N
110	20240712	121106	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3815	-30	5	-0.78	3158220	827	17.58	3840	3845	3810	4995	2695	3845	3818.89	0.74	-178	3925	3885	3835	3795	3745	3905	3815	48	1150	500	2610	5	1	9607672	367	5.44	0.85	12	0.01	701.00	4468.00	4855	20240430	-21.42	3700	20240709	3.11	4855	-21.42	20240430	3700	3.11	20240709	4855	-21.42	20240430	3700	3.11	20240709	1.04	N	290270	500	48 억	71378	N	N	N	N
111	20240712	111103	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3810	-35	5	-0.91	2955945	774	16.45	3840	3845	3810	4995	2695	3845	3819.05	0.74	-178	3925	3885	3835	3795	3745	3905	3815	48	1150	500	2610	5	1	9607672	366	5.44	0.85	12	0.01	701.00	4468.00	4855	20240430	-21.52	3700	20240709	2.97	4855	-21.52	20240430	3700	2.97	20240709	4855	-21.52	20240430	3700	2.97	20240709	1.04	N	290270	500	48 억	71378	N	N	N	N
112	20240712	101103	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3815	-30	5	-0.78	962375	252	5.36	3840	3845	3815	4995	2695	3845	3818.95	0.74	-178	3925	3885	3835	3795	3745	3905	3815	48	1150	500	2610	5	1	9607672	367	5.44	0.85	12	0.00	701.00	4468.00	4855	20240430	-21.42	3700	20240709	3.11	4855	-21.42	20240430	3700	3.11	20240709	4855	-21.42	20240430	3700	3.11	20240709	1.04	N	290270	500	48 억	71378	N	N	N	N
113	20240712	091101	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3845	0	3	0.00	172145	45	0.96	3840	3845	3815	4995	2695	3845	3825.44	0.74	-7	3925	3885	3835	3795	3745	3905	3815	48	1150	500	2610	5	1	9607672	369	5.49	0.86	12	0.00	701.00	4468.00	4855	20240430	-20.80	3700	20240709	3.92	4855	-20.80	20240430	3700	3.92	20240709	4855	-20.80	20240430	3700	3.92	20240709	1.04	N	290270	500	48 억	71378	N	N	N	N
114	20240711	161056	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3845	45	2	1.18	18050260	4704	47.03	3785	3875	3785	4940	2660	3800	3837.22	0.75	-303	3920	3860	3790	3730	3660	3890	3760	48	1140	500	2580	5	1	9607672	369	5.49	0.86	12	0.05	701.00	4468.00	4855	20240430	-20.80	3700	20240709	3.92	4855	-20.80	20240430	3700	3.92	20240709	4855	-20.80	20240430	3700	3.92	20240709	1.05	N	290270	500	48 억	71681	N	N	N	N
115	20240711	151103	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3845	45	2	1.18	12582645	3282	32.81	3785	3875	3785	4940	2660	3800	3833.83	0.75	-289	3920	3860	3790	3730	3660	3890	3760	48	1140	500	2580	5	1	9607672	369	5.49	0.86	12	0.03	701.00	4468.00	4855	20240430	-20.80	3700	20240709	3.92	4855	-20.80	20240430	3700	3.92	20240709	4855	-20.80	20240430	3700	3.92	20240709	1.05	N	290270	500	48 억	71681	N	N	N	N
116	20240711	141104	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3840	40	2	1.05	9950495	2595	25.94	3785	3875	3785	4940	2660	3800	3834.49	0.75	-67	3920	3860	3790	3730	3660	3890	3760	48	1140	500	2580	5	1	9607672	369	5.48	0.86	12	0.03	701.00	4468.00	4855	20240430	-20.91	3700	20240709	3.78	4855	-20.91	20240430	3700	3.78	20240709	4855	-20.91	20240430	3700	3.78	20240709	1.05	N	290270	500	48 억	71681	N	N	N	N
117	20240711	131101	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3845	45	2	1.18	8686720	2266	22.66	3785	3875	3785	4940	2660	3800	3833.50	0.75	30	3920	3860	3790	3730	3660	3890	3760	48	1140	500	2580	5	1	9607672	369	5.49	0.86	12	0.02	701.00	4468.00	4855	20240430	-20.80	3700	20240709	3.92	4855	-20.80	20240430	3700	3.92	20240709	4855	-20.80	20240430	3700	3.92	20240709	1.05	N	290270	500	48 억	71681	N	N	N	N
118	20240711	121100	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3845	45	2	1.18	6960315	1817	18.17	3785	3875	3785	4940	2660	3800	3830.66	0.75	30	3920	3860	3790	3730	3660	3890	3760	48	1140	500	2580	5	1	9607672	369	5.49	0.86	12	0.02	701.00	4468.00	4855	20240430	-20.80	3700	20240709	3.92	4855	-20.80	20240430	3700	3.92	20240709	4855	-20.80	20240430	3700	3.92	20240709	1.05	N	290270	500	48 억	71681	N	N	N	N
119	20240711	111057	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3850	50	2	1.32	5397195	1410	14.10	3785	3875	3785	4940	2660	3800	3827.80	0.75	30	3920	3860	3790	3730	3660	3890	3760	48	1140	500	2580	5	1	9607672	370	5.49	0.86	12	0.01	701.00	4468.00	4855	20240430	-20.70	3700	20240709	4.05	4855	-20.70	20240430	3700	4.05	20240709	4855	-20.70	20240430	3700	4.05	20240709	1.05	N	290270	500	48 억	71681	N	N	N	N
120	20240711	101100	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3845	45	2	1.18	4400835	1151	11.51	3785	3875	3785	4940	2660	3800	3823.49	0.75	30	3920	3860	3790	3730	3660	3890	3760	48	1140	500	2580	5	1	9607672	369	5.49	0.86	12	0.01	701.00	4468.00	4855	20240430	-20.80	3700	20240709	3.92	4855	-20.80	20240430	3700	3.92	20240709	4855	-20.80	20240430	3700	3.92	20240709	1.05	N	290270	500	48 억	71681	N	N	N	N
121	20240711	091057	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3835	35	2	0.92	1670475	441	4.41	3785	3835	3785	4940	2660	3800	3787.93	0.75	10	3920	3860	3790	3730	3660	3890	3760	48	1140	500	2580	5	1	9607672	368	5.47	0.86	12	0.00	701.00	4468.00	4855	20240430	-21.01	3700	20240709	3.65	4855	-21.01	20240430	3700	3.65	20240709	4855	-21.01	20240430	3700	3.65	20240709	1.05	N	290270	500	48 억	71681	N	N	N	N
122	20240710	161052	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3800	65	2	1.74	36581295	9611	75.56	3750	3850	3720	4855	2615	3735	3806.19	0.75	-308	3845	3790	3745	3690	3645	3817	3717	48	1120	500	2530	5	1	9607672	365	5.42	0.85	12	0.10	701.00	4468.00	4855	20240430	-21.73	3700	20240709	2.70	4855	-21.73	20240430	3700	2.70	20240709	4855	-21.73	20240430	3700	2.70	20240709	1.05	N	290270	500	48 억	71964	N	N	N	N
123	20240710	151056	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3810	75	2	2.01	35631160	9361	73.59	3750	3850	3720	4855	2615	3735	3806.34	0.75	-303	3845	3790	3745	3690	3645	3817	3717	48	1120	500	2530	5	1	9607672	366	5.44	0.85	12	0.10	701.00	4468.00	4855	20240430	-21.52	3700	20240709	2.97	4855	-21.52	20240430	3700	2.97	20240709	4855	-21.52	20240430	3700	2.97	20240709	1.05	N	290270	500	48 억	71964	N	N	N	N
124	20240710	141056	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3800	65	2	1.74	33599490	8828	69.40	3750	3850	3720	4855	2615	3735	3806.01	0.75	-567	3845	3790	3745	3690	3645	3817	3717	48	1120	500	2530	5	1	9607672	365	5.42	0.85	12	0.09	701.00	4468.00	4855	20240430	-21.73	3700	20240709	2.70	4855	-21.73	20240430	3700	2.70	20240709	4855	-21.73	20240430	3700	2.70	20240709	1.05	N	290270	500	48 억	71964	N	N	N	N
125	20240710	131056	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3835	100	2	2.68	22353335	5880	46.23	3750	3850	3720	4855	2615	3735	3801.59	0.75	-567	3845	3790	3745	3690	3645	3817	3717	48	1120	500	2530	5	1	9607672	368	5.47	0.86	12	0.06	701.00	4468.00	4855	20240430	-21.01	3700	20240709	3.65	4855	-21.01	20240430	3700	3.65	20240709	4855	-21.01	20240430	3700	3.65	20240709	1.05	N	290270	500	48 억	71964	N	N	N	N
126	20240710	121054	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3830	95	2	2.54	21367760	5623	44.21	3750	3850	3720	4855	2615	3735	3800.06	0.75	-567	3845	3790	3745	3690	3645	3817	3717	48	1120	500	2530	5	1	9607672	368	5.46	0.86	12	0.06	701.00	4468.00	4855	20240430	-21.11	3700	20240709	3.51	4855	-21.11	20240430	3700	3.51	20240709	4855	-21.11	20240430	3700	3.51	20240709	1.05	N	290270	500	48 억	71964	N	N	N	N
127	20240710	111055	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3820	85	2	2.28	19413685	5113	40.20	3750	3850	3720	4855	2615	3735	3796.93	0.75	-542	3845	3790	3745	3690	3645	3817	3717	48	1120	500	2530	5	1	9607672	367	5.45	0.85	12	0.05	701.00	4468.00	4855	20240430	-21.32	3700	20240709	3.24	4855	-21.32	20240430	3700	3.24	20240709	4855	-21.32	20240430	3700	3.24	20240709	1.05	N	290270	500	48 억	71964	N	N	N	N
128	20240710	101050	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3835	100	2	2.68	12488655	3304	25.97	3750	3850	3720	4855	2615	3735	3779.86	0.75	-542	3845	3790	3745	3690	3645	3817	3717	48	1120	500	2530	5	1	9607672	368	5.47	0.86	12	0.03	701.00	4468.00	4855	20240430	-21.01	3700	20240709	3.65	4855	-21.01	20240430	3700	3.65	20240709	4855	-21.01	20240430	3700	3.65	20240709	1.05	N	290270	500	48 억	71964	N	N	N	N
129	20240710	091057	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3740	5	2	0.13	1743660	466	3.66	3750	3750	3740	4855	2615	3735	3741.76	0.75	-255	3845	3790	3745	3690	3645	3817	3717	48	1120	500	2530	5	1	9607672	359	5.34	0.84	12	0.00	701.00	4468.00	4855	20240430	-22.97	3700	20240709	1.08	4855	-22.97	20240430	3700	1.08	20240709	4855	-22.97	20240430	3700	1.08	20240709	1.05	N	290270	500	48 억	71964	N	N	N	N
130	20240709	161049	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3735	0	3	0.00	47418500	12720	52.91	3700	3800	3700	4855	2615	3735	3727.87	0.75	-270	3765	3750	3740	3725	3715	3745	3720	48	1120	500	2530	5	1	9607672	359	5.33	0.84	12	0.13	701.00	4468.00	4855	20240430	-23.07	3700	20240709	0.95	4855	-23.07	20240430	3700	0.95	20240709	4855	-23.07	20240430	3700	0.95	20240709	1.07	N	290270	500	48 억	72234	N	N	N	N
131	20240709	151055	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3730	-5	5	-0.13	46215710	12398	51.57	3700	3800	3700	4855	2615	3735	3727.67	0.75	-155	3765	3750	3740	3725	3715	3745	3720	48	1120	500	2530	5	1	9607672	358	5.32	0.83	12	0.13	701.00	4468.00	4855	20240430	-23.17	3700	20240709	0.81	4855	-23.17	20240430	3700	0.81	20240709	4855	-23.17	20240430	3700	0.81	20240709	1.07	N	290270	500	48 억	72234	N	N	N	N
132	20240709	141055	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3725	-10	5	-0.27	45756890	12275	51.06	3700	3800	3700	4855	2615	3735	3727.65	0.75	-127	3765	3750	3740	3725	3715	3745	3720	48	1120	500	2530	5	1	9607672	358	5.31	0.83	12	0.13	701.00	4468.00	4855	20240430	-23.27	3700	20240709	0.68	4855	-23.27	20240430	3700	0.68	20240709	4855	-23.27	20240430	3700	0.68	20240709	1.07	N	290270	500	48 억	72234	N	N	N	N
133	20240709	131058	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3720	-15	5	-0.40	40171695	10776	44.83	3700	3800	3700	4855	2615	3735	3727.89	0.75	-24	3765	3750	3740	3725	3715	3745	3720	48	1120	500	2530	5	1	9607672	357	5.31	0.83	12	0.11	701.00	4468.00	4855	20240430	-23.38	3700	20240709	0.54	4855	-23.38	20240430	3700	0.54	20240709	4855	-23.38	20240430	3700	0.54	20240709	1.07	N	290270	500	48 억	72234	N	N	N	N
134	20240709	121059	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3720	-15	5	-0.40	39275220	10535	43.82	3700	3800	3700	4855	2615	3735	3728.07	0.75	-24	3765	3750	3740	3725	3715	3745	3720	48	1120	500	2530	5	1	9607672	357	5.31	0.83	12	0.11	701.00	4468.00	4855	20240430	-23.38	3700	20240709	0.54	4855	-23.38	20240430	3700	0.54	20240709	4855	-23.38	20240430	3700	0.54	20240709	1.07	N	290270	500	48 억	72234	N	N	N	N
135	20240709	111100	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3720	-15	5	-0.40	27593305	7393	30.75	3700	3800	3700	4855	2615	3735	3732.36	0.75	-24	3765	3750	3740	3725	3715	3745	3720	48	1120	500	2530	5	1	9607672	357	5.31	0.83	12	0.08	701.00	4468.00	4855	20240430	-23.38	3700	20240709	0.54	4855	-23.38	20240430	3700	0.54	20240709	4855	-23.38	20240430	3700	0.54	20240709	1.07	N	290270	500	48 억	72234	N	N	N	N
136	20240709	101055	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3725	-10	5	-0.27	18032570	4830	20.09	3700	3800	3700	4855	2615	3735	3733.45	0.75	-98	3765	3750	3740	3725	3715	3745	3720	48	1120	500	2530	5	1	9607672	358	5.31	0.83	12	0.05	701.00	4468.00	4855	20240430	-23.27	3700	20240709	0.68	4855	-23.27	20240430	3700	0.68	20240709	4855	-23.27	20240430	3700	0.68	20240709	1.07	N	290270	500	48 억	72234	N	N	N	N
137	20240709	091052	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3750	15	2	0.40	4920850	1327	5.52	3700	3800	3700	4855	2615	3735	3708.25	0.75	-134	3765	3750	3740	3725	3715	3745	3720	48	1120	500	2530	5	1	9607672	360	5.35	0.84	12	0.01	701.00	4468.00	4855	20240430	-22.76	3700	20240709	1.35	4855	-22.76	20240430	3700	1.35	20240709	4855	-22.76	20240430	3700	1.35	20240709	1.07	N	290270	500	48 억	72234	N	N	N	N
138	20240708	161046	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3735	-20	5	-0.53	89990310	24017	135.80	3755	3755	3730	4880	2630	3755	3746.94	0.75	-479	3861	3807	3781	3727	3701	3795	3715	48	1125	500	2550	5	1	9607672	359	5.33	0.84	12	0.25	701.00	4468.00	4855	20240430	-23.07	3720	20231030	0.40	4855	-23.07	20240430	3730	0.13	20240708	4855	-23.07	20240430	3720	0.40	20231030	1.12	N	290270	500	48 억	72263	N	N	N	N
139	20240708	151048	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3735	-20	5	-0.53	88197510	23537	133.08	3755	3755	3730	4880	2630	3755	3747.19	0.75	-421	3861	3807	3781	3727	3701	3795	3715	48	1125	500	2550	5	1	9607672	359	5.33	0.84	12	0.24	701.00	4468.00	4855	20240430	-23.07	3720	20231030	0.40	4855	-23.07	20240430	3730	0.13	20240708	4855	-23.07	20240430	3720	0.40	20231030	1.12	N	290270	500	48 억	72263	N	N	N	N
140	20240708	141051	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3755	0	3	0.00	66429010	17715	100.16	3755	3755	3730	4880	2630	3755	3749.87	0.75	-401	3861	3807	3781	3727	3701	3795	3715	48	1125	500	2550	5	1	9607672	361	5.36	0.84	12	0.18	701.00	4468.00	4855	20240430	-22.66	3720	20231030	0.94	4855	-22.66	20240430	3730	0.67	20240708	4855	-22.66	20240430	3720	0.94	20231030	1.12	N	290270	500	48 억	72263	N	N	N	N
141	20240708	131046	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3755	0	3	0.00	64581550	17223	97.38	3755	3755	3730	4880	2630	3755	3749.73	0.75	-401	3861	3807	3781	3727	3701	3795	3715	48	1125	500	2550	5	1	9607672	361	5.36	0.84	12	0.18	701.00	4468.00	4855	20240430	-22.66	3720	20231030	0.94	4855	-22.66	20240430	3730	0.67	20240708	4855	-22.66	20240430	3720	0.94	20231030	1.12	N	290270	500	48 억	72263	N	N	N	N
142	20240708	121048	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3755	0	3	0.00	60425770	16115	91.12	3755	3755	3730	4880	2630	3755	3749.66	0.75	-401	3861	3807	3781	3727	3701	3795	3715	48	1125	500	2550	5	1	9607672	361	5.36	0.84	12	0.17	701.00	4468.00	4855	20240430	-22.66	3720	20231030	0.94	4855	-22.66	20240430	3730	0.67	20240708	4855	-22.66	20240430	3720	0.94	20231030	1.12	N	290270	500	48 억	72263	N	N	N	N
143	20240708	111045	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3755	0	3	0.00	52878220	14101	79.73	3755	3755	3730	4880	2630	3755	3749.96	0.75	-96	3861	3807	3781	3727	3701	3795	3715	48	1125	500	2550	5	1	9607672	361	5.36	0.84	12	0.15	701.00	4468.00	4855	20240430	-22.66	3720	20231030	0.94	4855	-22.66	20240430	3730	0.67	20240708	4855	-22.66	20240430	3720	0.94	20231030	1.12	N	290270	500	48 억	72263	N	N	N	N
144	20240708	101046	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3755	0	3	0.00	41302255	11011	62.26	3755	3755	3740	4880	2630	3755	3751.00	0.75	-184	3861	3807	3781	3727	3701	3795	3715	48	1125	500	2550	5	1	9607672	361	5.36	0.84	12	0.11	701.00	4468.00	4855	20240430	-22.66	3720	20231030	0.94	4855	-22.66	20240430	3740	0.40	20240708	4855	-22.66	20240430	3720	0.94	20231030	1.12	N	290270	500	48 억	72263	N	N	N	N
145	20240708	091045	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3740	-15	5	-0.40	3468070	926	5.24	3755	3755	3740	4880	2630	3755	3745.22	0.75	-29	3861	3807	3781	3727	3701	3795	3715	48	1125	500	2550	5	1	9607672	359	5.34	0.84	12	0.01	701.00	4468.00	4855	20240430	-22.97	3720	20231030	0.54	4855	-22.97	20240430	3740	0.00	20240708	4855	-22.97	20240430	3720	0.54	20231030	1.12	N	290270	500	48 억	72263	N	N	N	N
146	20240705	161040	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3755	-80	5	-2.09	66863625	17686	82.71	3835	3835	3755	4985	2685	3835	3780.60	0.77	792	3948	3891	3823	3766	3698	3920	3795	48	1150	500	2600	5	1	9607672	361	5.36	0.84	12	0.18	701.00	4468.00	4855	20240430	-22.66	3720	20231030	0.94	4855	-22.66	20240430	3755	0.00	20240705	4855	-22.66	20240430	3720	0.94	20231030	1.13	N	290270	500	48 억	74431	N	N	N	N
147	20240705	151044	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3760	-75	5	-1.96	58391895	15432	72.17	3835	3835	3755	4985	2685	3835	3783.82	0.77	892	3948	3891	3823	3766	3698	3920	3795	48	1150	500	2600	5	1	9607672	361	5.36	0.84	12	0.16	701.00	4468.00	4855	20240430	-22.55	3720	20231030	1.08	4855	-22.55	20240430	3755	0.13	20240705	4855	-22.55	20240430	3720	1.08	20231030	1.13	N	290270	500	48 억	74431	N	N	N	N
148	20240705	141046	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3780	-55	5	-1.43	53815205	14219	66.50	3835	3835	3755	4985	2685	3835	3784.74	0.77	728	3948	3891	3823	3766	3698	3920	3795	48	1150	500	2600	5	1	9607672	363	5.39	0.85	12	0.15	701.00	4468.00	4855	20240430	-22.14	3720	20231030	1.61	4855	-22.14	20240430	3755	0.67	20240705	4855	-22.14	20240430	3720	1.61	20231030	1.13	N	290270	500	48 억	74431	N	N	N	N
149	20240705	131043	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3780	-55	5	-1.43	39426690	10402	48.65	3835	3835	3760	4985	2685	3835	3790.30	0.77	427	3948	3891	3823	3766	3698	3920	3795	48	1150	500	2600	5	1	9607672	363	5.39	0.85	12	0.11	701.00	4468.00	4855	20240430	-22.14	3720	20231030	1.61	4855	-22.14	20240430	3755	0.67	20240704	4855	-22.14	20240430	3720	1.61	20231030	1.13	N	290270	500	48 억	74431	N	N	N	N
150	20240705	121044	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3780	-55	5	-1.43	25337880	6663	31.16	3835	3835	3775	4985	2685	3835	3802.77	0.77	434	3948	3891	3823	3766	3698	3920	3795	48	1150	500	2600	5	1	9607672	363	5.39	0.85	12	0.07	701.00	4468.00	4855	20240430	-22.14	3720	20231030	1.61	4855	-22.14	20240430	3755	0.67	20240704	4855	-22.14	20240430	3720	1.61	20231030	1.13	N	290270	500	48 억	74431	N	N	N	N
151	20240705	111040	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3805	-30	5	-0.78	14767790	3875	18.12	3835	3835	3800	4985	2685	3835	3811.04	0.77	110	3948	3891	3823	3766	3698	3920	3795	48	1150	500	2600	5	1	9607672	366	5.43	0.85	12	0.04	701.00	4468.00	4855	20240430	-21.63	3720	20231030	2.28	4855	-21.63	20240430	3755	1.33	20240704	4855	-21.63	20240430	3720	2.28	20231030	1.13	N	290270	500	48 억	74431	N	N	N	N
152	20240705	101040	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3825	-10	5	-0.26	5412825	1418	6.63	3835	3835	3800	4985	2685	3835	3817.22	0.77	-302	3948	3891	3823	3766	3698	3920	3795	48	1150	500	2600	5	1	9607672	367	5.46	0.86	12	0.01	701.00	4468.00	4855	20240430	-21.22	3720	20231030	2.82	4855	-21.22	20240430	3755	1.86	20240704	4855	-21.22	20240430	3720	2.82	20231030	1.13	N	290270	500	48 억	74431	N	N	N	N
153	20240705	091042	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3810	-25	5	-0.65	1356730	355	1.66	3835	3835	3810	4985	2685	3835	3821.77	0.77	-255	3948	3891	3823	3766	3698	3920	3795	48	1150	500	2600	5	1	9607672	366	5.44	0.85	12	0.00	701.00	4468.00	4855	20240430	-21.52	3720	20231030	2.42	4855	-21.52	20240430	3755	1.46	20240704	4855	-21.52	20240430	3720	2.42	20231030	1.13	N	290270	500	48 억	74431	N	N	N	N
154	20240704	161036	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3835	25	2	0.66	81058630	21382	208.34	3755	3880	3755	4950	2670	3810	3790.98	0.77	646	3913	3861	3833	3781	3753	3847	3767	48	1140	500	2590	5	1	9607672	368	5.47	0.86	12	0.22	701.00	4468.00	4860	20230628	-21.09	3720	20231030	3.09	4855	-21.01	20240430	3755	2.13	20240704	4855	-21.01	20240430	3720	3.09	20231030	1.16	N	290270	500	48 억	73785	N	N	N	N
155	20240704	151040	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3785	-25	5	-0.66	54517900	14454	140.84	3755	3880	3755	4950	2670	3810	3771.82	0.77	1075	3913	3861	3833	3781	3753	3847	3767	48	1140	500	2590	5	1	9607672	364	5.40	0.85	12	0.15	701.00	4468.00	4860	20230628	-22.12	3720	20231030	1.75	4855	-22.04	20240430	3755	0.80	20240704	4855	-22.04	20240430	3720	1.75	20231030	1.16	N	290270	500	48 억	73785	N	N	N	N
156	20240704	141039	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3770	-40	5	-1.05	47169650	12506	121.86	3755	3880	3755	4950	2670	3810	3771.76	0.77	1505	3913	3861	3833	3781	3753	3847	3767	48	1140	500	2590	5	1	9607672	362	5.38	0.84	12	0.13	701.00	4468.00	4860	20230628	-22.43	3720	20231030	1.34	4855	-22.35	20240430	3755	0.40	20240704	4855	-22.35	20240430	3720	1.34	20231030	1.16	N	290270	500	48 억	73785	N	N	N	N
157	20240704	131039	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3785	-25	5	-0.66	42858815	11365	110.74	3755	3880	3755	4950	2670	3810	3771.12	0.77	1480	3913	3861	3833	3781	3753	3847	3767	48	1140	500	2590	5	1	9607672	364	5.40	0.85	12	0.12	701.00	4468.00	4860	20230628	-22.12	3720	20231030	1.75	4855	-22.04	20240430	3755	0.80	20240704	4855	-22.04	20240430	3720	1.75	20231030	1.16	N	290270	500	48 억	73785	N	N	N	N
158	20240704	121040	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3775	-35	5	-0.92	38744975	10280	100.17	3755	3880	3755	4950	2670	3810	3768.97	0.77	1982	3913	3861	3833	3781	3753	3847	3767	48	1140	500	2590	5	1	9607672	363	5.39	0.84	12	0.11	701.00	4468.00	4860	20230628	-22.33	3720	20231030	1.48	4855	-22.25	20240430	3755	0.53	20240704	4855	-22.25	20240430	3720	1.48	20231030	1.16	N	290270	500	48 억	73785	N	N	N	N
159	20240704	111038	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3780	-30	5	-0.79	31766995	8432	82.16	3755	3880	3755	4950	2670	3810	3767.43	0.77	2063	3913	3861	3833	3781	3753	3847	3767	48	1140	500	2590	5	1	9607672	363	5.39	0.85	12	0.09	701.00	4468.00	4860	20230628	-22.22	3720	20231030	1.61	4855	-22.14	20240430	3755	0.67	20240704	4855	-22.14	20240430	3720	1.61	20231030	1.16	N	290270	500	48 억	73785	N	N	N	N
160	20240704	101038	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3795	-15	5	-0.39	28266435	7507	73.15	3755	3880	3755	4950	2670	3810	3765.34	0.77	2095	3913	3861	3833	3781	3753	3847	3767	48	1140	500	2590	5	1	9607672	365	5.41	0.85	12	0.08	701.00	4468.00	4860	20230628	-21.91	3720	20231030	2.02	4855	-21.83	20240430	3755	1.07	20240704	4855	-21.83	20240430	3720	2.02	20231030	1.16	N	290270	500	48 억	73785	N	N	N	N
161	20240704	091040	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3780	-30	5	-0.79	23593100	6275	61.14	3755	3880	3755	4950	2670	3810	3759.86	0.77	2305	3913	3861	3833	3781	3753	3847	3767	48	1140	500	2590	5	1	9607672	363	5.39	0.85	12	0.07	701.00	4468.00	4860	20230628	-22.22	3720	20231030	1.61	4855	-22.14	20240430	3755	0.67	20240704	4855	-22.14	20240430	3720	1.61	20231030	1.16	N	290270	500	48 억	73785	N	N	N	N
162	20240703	161034	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3810	-50	5	-1.30	39268340	10263	68.54	3860	3885	3805	5010	2705	3860	3826.20	0.78	-1556	3976	3917	3871	3812	3766	3895	3790	48	1150	500	2620	5	1	9607672	366	5.44	0.85	12	0.11	701.00	4468.00	4860	20230627	-21.60	3720	20231030	2.42	4855	-21.52	20240430	3795	0.40	20240625	4855	-21.52	20240430	3720	2.42	20231030	1.16	N	290270	500	48 억	75341	N	N	N	N
163	20240703	151037	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3805	-55	5	-1.42	37223460	9726	64.96	3860	3885	3805	5010	2705	3860	3827.21	0.78	-1346	3976	3917	3871	3812	3766	3895	3790	48	1150	500	2620	5	1	9607672	366	5.43	0.85	12	0.10	701.00	4468.00	4860	20230627	-21.71	3720	20231030	2.28	4855	-21.63	20240430	3795	0.26	20240625	4855	-21.63	20240430	3720	2.28	20231030	1.16	N	290270	500	48 억	75341	N	N	N	N
164	20240703	141037	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3840	-20	5	-0.52	21392155	5570	37.20	3860	3885	3810	5010	2705	3860	3840.60	0.78	-1564	3976	3917	3871	3812	3766	3895	3790	48	1150	500	2620	5	1	9607672	369	5.48	0.86	12	0.06	701.00	4468.00	4860	20230627	-20.99	3720	20231030	3.23	4855	-20.91	20240430	3795	1.19	20240625	4855	-20.91	20240430	3720	3.23	20231030	1.16	N	290270	500	48 억	75341	N	N	N	N
165	20240703	131036	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3840	-20	5	-0.52	19422930	5057	33.77	3860	3885	3810	5010	2705	3860	3840.80	0.78	-1255	3976	3917	3871	3812	3766	3895	3790	48	1150	500	2620	5	1	9607672	369	5.48	0.86	12	0.05	701.00	4468.00	4860	20230627	-20.99	3720	20231030	3.23	4855	-20.91	20240430	3795	1.19	20240625	4855	-20.91	20240430	3720	3.23	20231030	1.16	N	290270	500	48 억	75341	N	N	N	N
166	20240703	121035	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3860	0	3	0.00	16828335	4383	29.27	3860	3885	3810	5010	2705	3860	3839.46	0.78	-1040	3976	3917	3871	3812	3766	3895	3790	48	1150	500	2620	5	1	9607672	371	5.51	0.86	12	0.05	701.00	4468.00	4860	20230627	-20.58	3720	20231030	3.76	4855	-20.49	20240430	3795	1.71	20240625	4855	-20.49	20240430	3720	3.76	20231030	1.16	N	290270	500	48 억	75341	N	N	N	N
167	20240703	111038	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3825	-35	5	-0.91	14937350	3892	25.99	3860	3885	3810	5010	2705	3860	3837.96	0.78	-776	3976	3917	3871	3812	3766	3895	3790	48	1150	500	2620	5	1	9607672	367	5.46	0.86	12	0.04	701.00	4468.00	4860	20230627	-21.30	3720	20231030	2.82	4855	-21.22	20240430	3795	0.79	20240625	4855	-21.22	20240430	3720	2.82	20231030	1.16	N	290270	500	48 억	75341	N	N	N	N
168	20240703	101038	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3835	-25	5	-0.65	6607305	1714	11.45	3860	3885	3830	5010	2705	3860	3854.90	0.78	-386	3976	3917	3871	3812	3766	3895	3790	48	1150	500	2620	5	1	9607672	368	5.47	0.86	12	0.02	701.00	4468.00	4860	20230627	-21.09	3720	20231030	3.09	4855	-21.01	20240430	3795	1.05	20240625	4855	-21.01	20240430	3720	3.09	20231030	1.16	N	290270	500	48 억	75341	N	N	N	N
169	20240703	091035	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3870	10	2	0.26	1438130	371	2.48	3860	3885	3860	5010	2705	3860	3876.36	0.78	-228	3976	3917	3871	3812	3766	3895	3790	48	1150	500	2620	5	1	9607672	372	5.52	0.87	12	0.00	701.00	4468.00	4860	20230627	-20.37	3720	20231030	4.03	4855	-20.29	20240430	3795	1.98	20240625	4855	-20.29	20240430	3720	4.03	20231030	1.16	N	290270	500	48 억	75341	N	N	N	N
170	20240702	161032	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3860	5	2	0.13	57647425	14973	137.28	3930	3930	3825	5010	2700	3855	3850.09	0.81	-2271	3888	3871	3858	3841	3828	3865	3835	48	1155	500	2620	5	1	9607672	371	5.51	0.86	12	0.16	701.00	4468.00	4895	20230626	-21.14	3720	20231030	3.76	4855	-20.49	20240430	3795	1.71	20240625	4855	-20.49	20240430	3720	3.76	20231030	1.16	N	290270	500	48 억	77600	N	N	N	N
171	20240702	151034	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3860	5	2	0.13	54690645	14207	130.26	3930	3930	3825	5010	2700	3855	3849.56	0.81	-2180	3888	3871	3858	3841	3828	3865	3835	48	1155	500	2620	5	1	9607672	371	5.51	0.86	12	0.15	701.00	4468.00	4895	20230626	-21.14	3720	20231030	3.76	4855	-20.49	20240430	3795	1.71	20240625	4855	-20.49	20240430	3720	3.76	20231030	1.16	N	290270	500	48 억	77600	N	N	N	N
172	20240702	141034	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3865	10	2	0.26	43064515	11200	102.69	3930	3930	3825	5010	2700	3855	3845.05	0.81	-1969	3888	3871	3858	3841	3828	3865	3835	48	1155	500	2620	5	1	9607672	371	5.51	0.87	12	0.12	701.00	4468.00	4895	20230626	-21.04	3720	20231030	3.90	4855	-20.39	20240430	3795	1.84	20240625	4855	-20.39	20240430	3720	3.90	20231030	1.16	N	290270	500	48 억	77600	N	N	N	N
173	20240702	131034	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3845	-10	5	-0.26	40815915	10617	97.34	3930	3930	3825	5010	2700	3855	3844.39	0.81	-1833	3888	3871	3858	3841	3828	3865	3835	48	1155	500	2620	5	1	9607672	369	5.49	0.86	12	0.11	701.00	4468.00	4895	20230626	-21.45	3720	20231030	3.36	4855	-20.80	20240430	3795	1.32	20240625	4855	-20.80	20240430	3720	3.36	20231030	1.16	N	290270	500	48 억	77600	N	N	N	N
174	20240702	121034	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3845	-10	5	-0.26	37775015	9827	90.10	3930	3930	3825	5010	2700	3855	3844.00	0.81	-1595	3888	3871	3858	3841	3828	3865	3835	48	1155	500	2620	5	1	9607672	369	5.49	0.86	12	0.10	701.00	4468.00	4895	20230626	-21.45	3720	20231030	3.36	4855	-20.80	20240430	3795	1.32	20240625	4855	-20.80	20240430	3720	3.36	20231030	1.16	N	290270	500	48 억	77600	N	N	N	N
175	20240702	111034	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3830	-25	5	-0.65	29106550	7568	69.39	3930	3930	3825	5010	2700	3855	3846.00	0.81	-1196	3888	3871	3858	3841	3828	3865	3835	48	1155	500	2620	5	1	9607672	368	5.46	0.86	12	0.08	701.00	4468.00	4895	20230626	-21.76	3720	20231030	2.96	4855	-21.11	20240430	3795	0.92	20240625	4855	-21.11	20240430	3720	2.96	20231030	1.16	N	290270	500	48 억	77600	N	N	N	N
176	20240702	101033	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3845	-10	5	-0.26	15656470	4060	37.22	3930	3930	3835	5010	2700	3855	3856.27	0.81	-1302	3888	3871	3858	3841	3828	3865	3835	48	1155	500	2620	5	1	9607672	369	5.49	0.86	12	0.04	701.00	4468.00	4895	20230626	-21.45	3720	20231030	3.36	4855	-20.80	20240430	3795	1.32	20240625	4855	-20.80	20240430	3720	3.36	20231030	1.16	N	290270	500	48 억	77600	N	N	N	N
177	20240702	091034	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3850	-5	5	-0.13	5829525	1501	13.76	3930	3930	3850	5010	2700	3855	3883.76	0.81	-578	3888	3871	3858	3841	3828	3865	3835	48	1155	500	2620	5	1	9607672	370	5.49	0.86	12	0.02	701.00	4468.00	4895	20230626	-21.35	3720	20231030	3.49	4855	-20.70	20240430	3795	1.45	20240625	4855	-20.70	20240430	3720	3.49	20231030	1.16	N	290270	500	48 억	77600	N	N	N	N
178	20240701	161029	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3855	-20	5	-0.52	42048415	10907	68.46	3870	3875	3845	5030	2715	3875	3855.18	0.81	-712	3968	3921	3893	3846	3818	3907	3832	48	1155	500	2630	5	1	9607672	370	5.50	0.86	12	0.11	701.00	4468.00	4895	20230626	-21.25	3720	20231030	3.63	4855	-20.60	20240430	3795	1.58	20240625	4855	-20.60	20240430	3720	3.63	20231030	1.16	N	290270	500	48 억	78213	N	N	N	N
179	20240701	151032	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3865	-10	5	-0.26	39357010	10209	64.07	3870	3875	3845	5030	2715	3875	3855.13	0.81	-670	3968	3921	3893	3846	3818	3907	3832	48	1155	500	2630	5	1	9607672	371	5.51	0.87	12	0.11	701.00	4468.00	4895	20230626	-21.04	3720	20231030	3.90	4855	-20.39	20240430	3795	1.84	20240625	4855	-20.39	20240430	3720	3.90	20231030	1.16	N	290270	500	48 억	78213	N	N	N	N
180	20240701	141031	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3855	-20	5	-0.52	37832635	9814	61.60	3870	3875	3845	5030	2715	3875	3854.97	0.81	-543	3968	3921	3893	3846	3818	3907	3832	48	1155	500	2630	5	1	9607672	370	5.50	0.86	12	0.10	701.00	4468.00	4895	20230626	-21.25	3720	20231030	3.63	4855	-20.60	20240430	3795	1.58	20240625	4855	-20.60	20240430	3720	3.63	20231030	1.16	N	290270	500	48 억	78213	N	N	N	N
181	20240701	131031	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3870	-5	5	-0.13	35074450	9100	57.11	3870	3875	3845	5030	2715	3875	3854.34	0.81	-491	3968	3921	3893	3846	3818	3907	3832	48	1155	500	2630	5	1	9607672	372	5.52	0.87	12	0.09	701.00	4468.00	4895	20230626	-20.94	3720	20231030	4.03	4855	-20.29	20240430	3795	1.98	20240625	4855	-20.29	20240430	3720	4.03	20231030	1.16	N	290270	500	48 억	78213	N	N	N	N
182	20240701	121031	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3875	0	3	0.00	33304465	8643	54.25	3870	3875	3845	5030	2715	3875	3853.35	0.81	-456	3968	3921	3893	3846	3818	3907	3832	48	1155	500	2630	5	1	9607672	372	5.53	0.87	12	0.09	701.00	4468.00	4895	20230626	-20.84	3720	20231030	4.17	4855	-20.19	20240430	3795	2.11	20240625	4855	-20.19	20240430	3720	4.17	20231030	1.16	N	290270	500	48 억	78213	N	N	N	N
183	20240701	111028	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3870	-5	5	-0.13	29616335	7690	48.26	3870	3875	3845	5030	2715	3875	3851.28	0.81	-336	3968	3921	3893	3846	3818	3907	3832	48	1155	500	2630	5	1	9607672	372	5.52	0.87	12	0.08	701.00	4468.00	4895	20230626	-20.94	3720	20231030	4.03	4855	-20.29	20240430	3795	1.98	20240625	4855	-20.29	20240430	3720	4.03	20231030	1.16	N	290270	500	48 억	78213	N	N	N	N
184	20240701	101027	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3850	-25	5	-0.65	20245465	5257	32.99	3870	3875	3845	5030	2715	3875	3851.14	0.81	-235	3968	3921	3893	3846	3818	3907	3832	48	1155	500	2630	5	1	9607672	370	5.49	0.86	12	0.05	701.00	4468.00	4895	20230626	-21.35	3720	20231030	3.49	4855	-20.70	20240430	3795	1.45	20240625	4855	-20.70	20240430	3720	3.49	20231030	1.16	N	290270	500	48 억	78213	N	N	N	N
185	20240701	091025	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3850	-25	5	-0.65	2190940	568	3.56	3870	3875	3850	5030	2715	3875	3857.29	0.81	-160	3968	3921	3893	3846	3818	3907	3832	48	1155	500	2630	5	1	9607672	370	5.49	0.86	12	0.01	701.00	4468.00	4895	20230626	-21.35	3720	20231030	3.49	4855	-20.70	20240430	3795	1.45	20240625	4855	-20.70	20240430	3720	3.49	20231030	1.16	N	290270	500	48 억	78213	N	N	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History