KissMeData/072870/price/prices-20240601.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160645	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11390	100	2	0.89	140557680	12402	172.73	11290	11400	11250	14670	7910	11290	11333.47	25.40	-195	11423	11356	11323	11256	11223	11340	11240	60	3380	500	8120	10	1	11920959	1358	6.27	0.41	12	0.10	1818.00	27650.00	11840	20230622	-3.80	9830	20230726	15.87	11660	-2.32	20240207	10480	8.68	20240115	11840	-3.80	20231226	9830	15.87	20230726	0.44	N	072870	500	59 억	3028452	N	N	1	N	N
3	20240628	150656	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11370	80	2	0.71	65253710	5781	80.52	11290	11400	11250	14670	7910	11290	11287.62	25.40	-190	11423	11356	11323	11256	11223	11340	11240	60	3380	500	8120	10	1	11920959	1355	6.25	0.41	12	0.05	1818.00	27650.00	11840	20230622	-3.97	9830	20230726	15.67	11660	-2.49	20240207	10480	8.49	20240115	11840	-3.97	20231226	9830	15.67	20230726	0.44	N	072870	500	59 억	3028452	N	N	1	N	N
4	20240628	140656	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11350	60	2	0.53	62543610	5542	77.19	11290	11400	11250	14670	7910	11290	11285.39	25.40	3	11423	11356	11323	11256	11223	11340	11240	60	3380	500	8120	10	1	11920959	1353	6.24	0.41	12	0.05	1818.00	27650.00	11840	20230622	-4.14	9830	20230726	15.46	11660	-2.66	20240207	10480	8.30	20240115	11840	-4.14	20231226	9830	15.46	20230726	0.44	N	072870	500	59 억	3028452	N	N	1	N	N
5	20240628	130656	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11290	0	3	0.00	48460840	4298	59.86	11290	11300	11250	14670	7910	11290	11275.21	25.40	42	11423	11356	11323	11256	11223	11340	11240	60	3380	500	8120	10	1	11920959	1346	6.21	0.41	12	0.04	1818.00	27650.00	11840	20230622	-4.65	9830	20230726	14.85	11660	-3.17	20240207	10480	7.73	20240115	11840	-4.65	20231226	9830	14.85	20230726	0.44	N	072870	500	59 억	3028452	N	N	1	N	N
6	20240628	120655	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11280	-10	5	-0.09	47523860	4215	58.70	11290	11300	11250	14670	7910	11290	11274.94	25.40	42	11423	11356	11323	11256	11223	11340	11240	60	3380	500	8120	10	1	11920959	1345	6.20	0.41	12	0.04	1818.00	27650.00	11840	20230622	-4.73	9830	20230726	14.75	11660	-3.26	20240207	10480	7.63	20240115	11840	-4.73	20231226	9830	14.75	20230726	0.44	N	072870	500	59 억	3028452	N	N	1	N	N
7	20240628	110644	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11290	0	3	0.00	24140260	2140	29.81	11290	11300	11260	14670	7910	11290	11280.50	25.40	-66	11423	11356	11323	11256	11223	11340	11240	60	3380	500	8120	10	1	11920959	1346	6.21	0.41	12	0.02	1818.00	27650.00	11840	20230622	-4.65	9830	20230726	14.85	11660	-3.17	20240207	10480	7.73	20240115	11840	-4.65	20231226	9830	14.85	20230726	0.44	N	072870	500	59 억	3028452	N	N	1	N	N
8	20240628	100641	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11290	0	3	0.00	14908130	1322	18.41	11290	11300	11260	14670	7910	11290	11276.95	25.40	-66	11423	11356	11323	11256	11223	11340	11240	60	3380	500	8120	10	1	11920959	1346	6.21	0.41	12	0.01	1818.00	27650.00	11840	20230622	-4.65	9830	20230726	14.85	11660	-3.17	20240207	10480	7.73	20240115	11840	-4.65	20231226	9830	14.85	20230726	0.44	N	072870	500	59 억	3028452	N	N	1	N	N
9	20240628	090643	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11290	0	3	0.00	135480	12	0.17	11290	11290	11290	14670	7910	11290	11290.00	25.40	0	11423	11356	11323	11256	11223	11340	11240	60	3380	500	8120	10	1	11920959	1346	6.21	0.41	12	0.00	1818.00	27650.00	11840	20230622	-4.65	9830	20230726	14.85	11660	-3.17	20240207	10480	7.73	20240115	11840	-4.65	20231226	9830	14.85	20230726	0.44	N	072870	500	59 억	3028452	N	N	1	N	N
10	20240627	160637	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11290	-100	5	-0.88	81136370	7168	109.17	11390	11390	11290	14800	7980	11390	11319.25	25.41	-1110	11476	11432	11346	11302	11216	11455	11325	60	3410	500	8200	10	1	11920959	1346	6.21	0.41	12	0.06	1818.00	27650.00	11840	20230622	-4.65	9830	20230726	14.85	11660	-3.17	20240207	10480	7.73	20240115	11840	-4.65	20231226	9830	14.85	20230726	0.44	N	072870	500	59 억	3029562	N	N	1	N	N
11	20240627	150644	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11300	-90	5	-0.79	60773890	5367	81.74	11390	11390	11290	14800	7980	11390	11323.62	25.41	-875	11476	11432	11346	11302	11216	11455	11325	60	3410	500	8200	10	1	11920959	1347	6.22	0.41	12	0.05	1818.00	27650.00	11840	20230622	-4.56	9830	20230726	14.95	11660	-3.09	20240207	10480	7.82	20240115	11840	-4.56	20231226	9830	14.95	20230726	0.44	N	072870	500	59 억	3029562	N	N	1	N	N
12	20240627	140641	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11310	-80	5	-0.70	49852850	4402	67.04	11390	11390	11290	14800	7980	11390	11325.05	25.41	-809	11476	11432	11346	11302	11216	11455	11325	60	3410	500	8200	10	1	11920959	1348	6.22	0.41	12	0.04	1818.00	27650.00	11840	20230622	-4.48	9830	20230726	15.06	11660	-3.00	20240207	10480	7.92	20240115	11840	-4.48	20231226	9830	15.06	20230726	0.44	N	072870	500	59 억	3029562	N	N	1	N	N
13	20240627	130641	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11300	-90	5	-0.79	44221330	3904	59.46	11390	11390	11290	14800	7980	11390	11327.18	25.41	-635	11476	11432	11346	11302	11216	11455	11325	60	3410	500	8200	10	1	11920959	1347	6.22	0.41	12	0.03	1818.00	27650.00	11840	20230622	-4.56	9830	20230726	14.95	11660	-3.09	20240207	10480	7.82	20240115	11840	-4.56	20231226	9830	14.95	20230726	0.44	N	072870	500	59 억	3029562	N	N	1	N	N
14	20240627	120643	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11330	-60	5	-0.53	27183640	2397	36.51	11390	11390	11320	14800	7980	11390	11340.69	25.41	-633	11476	11432	11346	11302	11216	11455	11325	60	3410	500	8200	10	1	11920959	1351	6.23	0.41	12	0.02	1818.00	27650.00	11840	20230622	-4.31	9830	20230726	15.26	11660	-2.83	20240207	10480	8.11	20240115	11840	-4.31	20231226	9830	15.26	20230726	0.44	N	072870	500	59 억	3029562	N	N	1	N	N
15	20240627	110642	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11340	-50	5	-0.44	14783810	1304	19.86	11390	11390	11320	14800	7980	11390	11337.28	25.41	-417	11476	11432	11346	11302	11216	11455	11325	60	3410	500	8200	10	1	11920959	1352	6.24	0.41	12	0.01	1818.00	27650.00	11840	20230622	-4.22	9830	20230726	15.36	11660	-2.74	20240207	10480	8.21	20240115	11840	-4.22	20231226	9830	15.36	20230726	0.44	N	072870	500	59 억	3029562	N	N	1	N	N
16	20240627	100642	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11330	-60	5	-0.53	7172350	633	9.64	11390	11390	11320	14800	7980	11390	11330.73	25.41	-126	11476	11432	11346	11302	11216	11455	11325	60	3410	500	8200	10	1	11920959	1351	6.23	0.41	12	0.01	1818.00	27650.00	11840	20230622	-4.31	9830	20230726	15.26	11660	-2.83	20240207	10480	8.11	20240115	11840	-4.31	20231226	9830	15.26	20230726	0.44	N	072870	500	59 억	3029562	N	N	1	N	N
17	20240627	090641	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11380	-10	5	-0.09	272910	24	0.37	11390	11390	11350	14800	7980	11390	11371.25	25.41	-10	11476	11432	11346	11302	11216	11455	11325	60	3410	500	8200	10	1	11920959	1357	6.26	0.41	12	0.00	1818.00	27650.00	11840	20230622	-3.89	9830	20230726	15.77	11660	-2.40	20240207	10480	8.59	20240115	11840	-3.89	20231226	9830	15.77	20230726	0.44	N	072870	500	59 억	3029562	N	N	1	N	N
18	20240626	160639	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11390	50	2	0.44	74194680	6564	160.02	11310	11390	11260	14740	7940	11340	11303.21	25.41	425	11420	11380	11340	11300	11260	11360	11280	60	3400	500	8160	10	1	11920959	1358	6.27	0.41	12	0.06	1818.00	27650.00	11840	20230622	-3.80	9830	20230726	15.87	11660	-2.32	20240207	10480	8.68	20240115	11840	-3.80	20231226	9830	15.87	20230726	0.44	N	072870	500	59 억	3029084	N	N	1	N	N
19	20240626	150641	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11290	-50	5	-0.44	60528390	5360	130.67	11310	11350	11260	14740	7940	11340	11292.61	25.41	510	11420	11380	11340	11300	11260	11360	11280	60	3400	500	8160	10	1	11920959	1346	6.21	0.41	12	0.04	1818.00	27650.00	11840	20230622	-4.65	9830	20230726	14.85	11660	-3.17	20240207	10480	7.73	20240115	11840	-4.65	20231226	9830	14.85	20230726	0.44	N	072870	500	59 억	3029084	N	N	2	N	N
20	20240626	140640	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11300	-40	5	-0.35	50898940	4506	109.85	11310	11350	11270	14740	7940	11340	11295.81	25.41	520	11420	11380	11340	11300	11260	11360	11280	60	3400	500	8160	10	1	11920959	1347	6.22	0.41	12	0.04	1818.00	27650.00	11840	20230622	-4.56	9830	20230726	14.95	11660	-3.09	20240207	10480	7.82	20240115	11840	-4.56	20231226	9830	14.95	20230726	0.44	N	072870	500	59 억	3029084	N	N	2	N	N
21	20240626	130641	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11300	-40	5	-0.35	46555280	4121	100.46	11310	11350	11270	14740	7940	11340	11297.08	25.41	520	11420	11380	11340	11300	11260	11360	11280	60	3400	500	8160	10	1	11920959	1347	6.22	0.41	12	0.03	1818.00	27650.00	11840	20230622	-4.56	9830	20230726	14.95	11660	-3.09	20240207	10480	7.82	20240115	11840	-4.56	20231226	9830	14.95	20230726	0.44	N	072870	500	59 억	3029084	N	N	2	N	N
22	20240626	120640	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11320	-20	5	-0.18	45209220	4002	97.56	11310	11350	11270	14740	7940	11340	11296.66	25.41	520	11420	11380	11340	11300	11260	11360	11280	60	3400	500	8160	10	1	11920959	1349	6.23	0.41	12	0.03	1818.00	27650.00	11840	20230622	-4.39	9830	20230726	15.16	11660	-2.92	20240207	10480	8.02	20240115	11840	-4.39	20231226	9830	15.16	20230726	0.44	N	072870	500	59 억	3029084	N	N	2	N	N
23	20240626	110641	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11290	-50	5	-0.44	44632660	3951	96.32	11310	11350	11270	14740	7940	11340	11296.55	25.41	520	11420	11380	11340	11300	11260	11360	11280	60	3400	500	8160	10	1	11920959	1346	6.21	0.41	12	0.03	1818.00	27650.00	11840	20230622	-4.65	9830	20230726	14.85	11660	-3.17	20240207	10480	7.73	20240115	11840	-4.65	20231226	9830	14.85	20230726	0.44	N	072870	500	59 억	3029084	N	N	2	N	N
24	20240626	100639	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11320	-20	5	-0.18	20223970	1790	43.64	11310	11350	11270	14740	7940	11340	11298.31	25.41	498	11420	11380	11340	11300	11260	11360	11280	60	3400	500	8160	10	1	11920959	1349	6.23	0.41	12	0.02	1818.00	27650.00	11840	20230622	-4.39	9830	20230726	15.16	11660	-2.92	20240207	10480	8.02	20240115	11840	-4.39	20231226	9830	15.16	20230726	0.44	N	072870	500	59 억	3029084	N	N	2	N	N
25	20240626	090641	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11290	-50	5	-0.44	12847580	1139	27.77	11310	11310	11270	14740	7940	11340	11279.70	25.41	456	11420	11380	11340	11300	11260	11360	11280	60	3400	500	8160	10	1	11920959	1346	6.21	0.41	12	0.01	1818.00	27650.00	11840	20230622	-4.65	9830	20230726	14.85	11660	-3.17	20240207	10480	7.73	20240115	11840	-4.65	20231226	9830	14.85	20230726	0.44	N	072870	500	59 억	3029084	N	N	2	N	N
26	20240625	160639	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11340	10	2	0.09	46412170	4096	72.83	11380	11380	11300	14720	7940	11330	11331.09	25.41	-539	11530	11430	11380	11280	11230	11405	11255	60	3390	500	8150	10	1	11920959	1352	6.24	0.41	12	0.03	1818.00	27650.00	11840	20230622	-4.22	9830	20230726	15.36	11660	-2.74	20240207	10480	8.21	20240115	11840	-4.22	20231226	9830	15.36	20230726	0.44	N	072870	500	59 억	3029623	N	N	2	N	N
27	20240625	150635	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11370	40	2	0.35	44721470	3947	70.18	11380	11380	11300	14720	7940	11330	11330.50	25.41	-538	11530	11430	11380	11280	11230	11405	11255	60	3390	500	8150	10	1	11920959	1355	6.25	0.41	12	0.03	1818.00	27650.00	11840	20230622	-3.97	9830	20230726	15.67	11660	-2.49	20240207	10480	8.49	20240115	11840	-3.97	20231226	9830	15.67	20230726	0.44	N	072870	500	59 억	3029623	N	N	0	N	N
28	20240625	140639	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11330	0	3	0.00	32964000	2910	51.74	11380	11380	11300	14720	7940	11330	11327.84	25.41	-536	11530	11430	11380	11280	11230	11405	11255	60	3390	500	8150	10	1	11920959	1351	6.23	0.41	12	0.02	1818.00	27650.00	11840	20230622	-4.31	9830	20230726	15.26	11660	-2.83	20240207	10480	8.11	20240115	11840	-4.31	20231226	9830	15.26	20230726	0.44	N	072870	500	59 억	3029623	N	N	0	N	N
29	20240625	130640	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11330	0	3	0.00	29419790	2597	46.18	11380	11380	11300	14720	7940	11330	11328.38	25.41	-605	11530	11430	11380	11280	11230	11405	11255	60	3390	500	8150	10	1	11920959	1351	6.23	0.41	12	0.02	1818.00	27650.00	11840	20230622	-4.31	9830	20230726	15.26	11660	-2.83	20240207	10480	8.11	20240115	11840	-4.31	20231226	9830	15.26	20230726	0.44	N	072870	500	59 억	3029623	N	N	0	N	N
30	20240625	120643	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11330	0	3	0.00	17399720	1535	27.29	11380	11380	11320	14720	7940	11330	11335.32	25.41	-616	11530	11430	11380	11280	11230	11405	11255	60	3390	500	8150	10	1	11920959	1351	6.23	0.41	12	0.01	1818.00	27650.00	11840	20230622	-4.31	9830	20230726	15.26	11660	-2.83	20240207	10480	8.11	20240115	11840	-4.31	20231226	9830	15.26	20230726	0.44	N	072870	500	59 억	3029623	N	N	0	N	N
31	20240625	110642	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11320	-10	5	-0.09	15960270	1408	25.04	11380	11380	11320	14720	7940	11330	11335.42	25.41	-601	11530	11430	11380	11280	11230	11405	11255	60	3390	500	8150	10	1	11920959	1349	6.23	0.41	12	0.01	1818.00	27650.00	11840	20230622	-4.39	9830	20230726	15.16	11660	-2.92	20240207	10480	8.02	20240115	11840	-4.39	20231226	9830	15.16	20230726	0.44	N	072870	500	59 억	3029623	N	N	0	N	N
32	20240625	100639	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11340	10	2	0.09	10575420	933	16.59	11380	11380	11330	14720	7940	11330	11334.86	25.41	-563	11530	11430	11380	11280	11230	11405	11255	60	3390	500	8150	10	1	11920959	1352	6.24	0.41	12	0.01	1818.00	27650.00	11840	20230622	-4.22	9830	20230726	15.36	11660	-2.74	20240207	10480	8.21	20240115	11840	-4.22	20231226	9830	15.36	20230726	0.44	N	072870	500	59 억	3029623	N	N	0	N	N
33	20240625	090639	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11330	0	3	0.00	737740	65	1.16	11380	11380	11330	14720	7940	11330	11349.85	25.41	-47	11530	11430	11380	11280	11230	11405	11255	60	3390	500	8150	10	1	11920959	1351	6.23	0.41	12	0.00	1818.00	27650.00	11840	20230622	-4.31	9830	20230726	15.26	11660	-2.83	20240207	10480	8.11	20240115	11840	-4.31	20231226	9830	15.26	20230726	0.44	N	072870	500	59 억	3029623	N	N	0	N	N
34	20240624	160637	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11330	-150	5	-1.31	62773630	5523	76.43	11480	11480	11330	14920	8040	11480	11366.00	25.43	-1802	11613	11546	11413	11346	11213	11580	11380	60	3440	500	8260	10	1	11920959	1351	6.23	0.41	12	0.05	1818.00	27650.00	11840	20230622	-4.31	9830	20230726	15.26	11660	-2.83	20240207	10480	8.11	20240115	11840	-4.31	20231226	9830	15.26	20230726	0.44	N	072870	500	59 억	3031425	N	N	0	N	N
35	20240624	150637	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11340	-140	5	-1.22	61368130	5399	74.72	11480	11480	11330	14920	8040	11480	11366.57	25.43	-1761	11613	11546	11413	11346	11213	11580	11380	60	3440	500	8260	10	1	11920959	1352	6.24	0.41	12	0.05	1818.00	27650.00	11840	20230622	-4.22	9830	20230726	15.36	11660	-2.74	20240207	10480	8.21	20240115	11840	-4.22	20231226	9830	15.36	20230726	0.44	N	072870	500	59 억	3031425	N	N	0	N	N
36	20240624	140638	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11370	-110	5	-0.96	44676480	3927	54.35	11480	11480	11330	14920	8040	11480	11376.75	25.43	-1320	11613	11546	11413	11346	11213	11580	11380	60	3440	500	8260	10	1	11920959	1355	6.25	0.41	12	0.03	1818.00	27650.00	11840	20230622	-3.97	9830	20230726	15.67	11660	-2.49	20240207	10480	8.49	20240115	11840	-3.97	20231226	9830	15.67	20230726	0.44	N	072870	500	59 억	3031425	N	N	0	N	N
37	20240624	130636	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11370	-110	5	-0.96	41882880	3681	50.94	11480	11480	11330	14920	8040	11480	11378.13	25.43	-1152	11613	11546	11413	11346	11213	11580	11380	60	3440	500	8260	10	1	11920959	1355	6.25	0.41	12	0.03	1818.00	27650.00	11840	20230622	-3.97	9830	20230726	15.67	11660	-2.49	20240207	10480	8.49	20240115	11840	-3.97	20231226	9830	15.67	20230726	0.44	N	072870	500	59 억	3031425	N	N	0	N	N
38	20240624	120638	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11350	-130	5	-1.13	37669750	3310	45.81	11480	11480	11330	14920	8040	11480	11380.59	25.43	-1152	11613	11546	11413	11346	11213	11580	11380	60	3440	500	8260	10	1	11920959	1353	6.24	0.41	12	0.03	1818.00	27650.00	11840	20230622	-4.14	9830	20230726	15.46	11660	-2.66	20240207	10480	8.30	20240115	11840	-4.14	20231226	9830	15.46	20230726	0.44	N	072870	500	59 억	3031425	N	N	0	N	N
39	20240624	110640	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11330	-150	5	-1.31	34227330	3007	41.61	11480	11480	11330	14920	8040	11480	11382.55	25.43	-1132	11613	11546	11413	11346	11213	11580	11380	60	3440	500	8260	10	1	11920959	1351	6.23	0.41	12	0.03	1818.00	27650.00	11840	20230622	-4.31	9830	20230726	15.26	11660	-2.83	20240207	10480	8.11	20240115	11840	-4.31	20231226	9830	15.26	20230726	0.44	N	072870	500	59 억	3031425	N	N	0	N	N
40	20240624	100638	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11390	-90	5	-0.78	8475950	743	10.28	11480	11480	11360	14920	8040	11480	11407.74	25.43	-213	11613	11546	11413	11346	11213	11580	11380	60	3440	500	8260	10	1	11920959	1358	6.27	0.41	12	0.01	1818.00	27650.00	11840	20230622	-3.80	9830	20230726	15.87	11660	-2.32	20240207	10480	8.68	20240115	11840	-3.80	20231226	9830	15.87	20230726	0.44	N	072870	500	59 억	3031425	N	N	0	N	N
41	20240624	090637	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11470	-10	5	-0.09	1733370	151	2.09	11480	11480	11470	14920	8040	11480	11479.27	25.43	-22	11613	11546	11413	11346	11213	11580	11380	60	3440	500	8260	10	1	11920959	1367	6.31	0.41	12	0.00	1818.00	27650.00	11840	20230622	-3.12	9830	20230726	16.68	11660	-1.63	20240207	10480	9.45	20240115	11840	-3.12	20231226	9830	16.68	20230726	0.44	N	072870	500	59 억	3031425	N	N	0	N	N
42	20240621	160616	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11480	40	2	0.35	80561920	7104	151.73	11440	11480	11280	14870	8010	11440	11340.36	25.41	1928	11526	11482	11406	11362	11286	11505	11385	60	3430	500	8230	10	1	11920959	1369	6.31	0.42	12	0.06	1818.00	27650.00	11840	20230622	-3.04	9830	20230726	16.79	11660	-1.54	20240207	10480	9.54	20240115	11840	-3.04	20230622	9830	16.79	20230726	0.44	N	072870	500	59 억	3029497	N	N	0	N	N
43	20240621	150615	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11340	-100	5	-0.87	68858890	6081	129.88	11440	11440	11280	14870	8010	11440	11323.61	25.41	2049	11526	11482	11406	11362	11286	11505	11385	60	3430	500	8230	10	1	11920959	1352	6.24	0.41	12	0.05	1818.00	27650.00	11840	20230622	-4.22	9830	20230726	15.36	11660	-2.74	20240207	10480	8.21	20240115	11840	-4.22	20230622	9830	15.36	20230726	0.44	N	072870	500	59 억	3029497	N	N	0	N	N
44	20240621	140616	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11360	-80	5	-0.70	56809640	5019	107.20	11440	11440	11280	14870	8010	11440	11318.92	25.41	2003	11526	11482	11406	11362	11286	11505	11385	60	3430	500	8230	10	1	11920959	1354	6.25	0.41	12	0.04	1818.00	27650.00	11840	20230622	-4.05	9830	20230726	15.56	11660	-2.57	20240207	10480	8.40	20240115	11840	-4.05	20230622	9830	15.56	20230726	0.44	N	072870	500	59 억	3029497	N	N	0	N	N
45	20240621	130617	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11350	-90	5	-0.79	56060670	4953	105.79	11440	11440	11280	14870	8010	11440	11318.53	25.41	2003	11526	11482	11406	11362	11286	11505	11385	60	3430	500	8230	10	1	11920959	1353	6.24	0.41	12	0.04	1818.00	27650.00	11840	20230622	-4.14	9830	20230726	15.46	11660	-2.66	20240207	10480	8.30	20240115	11840	-4.14	20230622	9830	15.46	20230726	0.44	N	072870	500	59 억	3029497	N	N	0	N	N
46	20240621	120620	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11330	-110	5	-0.96	53280730	4708	100.56	11440	11440	11280	14870	8010	11440	11317.06	25.41	1933	11526	11482	11406	11362	11286	11505	11385	60	3430	500	8230	10	1	11920959	1351	6.23	0.41	12	0.04	1818.00	27650.00	11840	20230622	-4.31	9830	20230726	15.26	11660	-2.83	20240207	10480	8.11	20240115	11840	-4.31	20230622	9830	15.26	20230726	0.44	N	072870	500	59 억	3029497	N	N	0	N	N
47	20240621	110618	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11340	-100	5	-0.87	46263850	4089	87.33	11440	11440	11280	14870	8010	11440	11314.22	25.41	1933	11526	11482	11406	11362	11286	11505	11385	60	3430	500	8230	10	1	11920959	1352	6.24	0.41	12	0.03	1818.00	27650.00	11840	20230622	-4.22	9830	20230726	15.36	11660	-2.74	20240207	10480	8.21	20240115	11840	-4.22	20230622	9830	15.36	20230726	0.44	N	072870	500	59 억	3029497	N	N	0	N	N
48	20240621	100616	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11360	-80	5	-0.70	39894070	3527	75.33	11440	11440	11280	14870	8010	11440	11311.05	25.41	1880	11526	11482	11406	11362	11286	11505	11385	60	3430	500	8230	10	1	11920959	1354	6.25	0.41	12	0.03	1818.00	27650.00	11840	20230622	-4.05	9830	20230726	15.56	11660	-2.57	20240207	10480	8.40	20240115	11840	-4.05	20230622	9830	15.56	20230726	0.44	N	072870	500	59 억	3029497	N	N	0	N	N
49	20240621	090619	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11400	-40	5	-0.35	3157420	277	5.92	11440	11440	11390	14870	8010	11440	11398.63	25.41	199	11526	11482	11406	11362	11286	11505	11385	60	3430	500	8230	10	1	11920959	1359	6.27	0.41	12	0.00	1818.00	27650.00	11840	20230622	-3.72	9830	20230726	15.97	11660	-2.23	20240207	10480	8.78	20240115	11840	-3.72	20230622	9830	15.97	20230726	0.44	N	072870	500	59 억	3029497	N	N	0	N	N
50	20240620	160614	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11440	10	2	0.09	53270980	4672	64.29	11330	11450	11330	14850	8010	11430	11402.17	25.34	-184	11516	11472	11406	11362	11296	11485	11375	60	3420	500	8220	10	1	11920959	1364	6.29	0.41	12	0.04	1818.00	27650.00	11840	20230622	-3.38	9830	20230726	16.38	11660	-1.89	20240207	10480	9.16	20240115	11840	-3.38	20230622	9830	16.38	20230726	0.44	N	072870	500	59 억	3020821	N	N	0	N	N
51	20240620	150616	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11400	-30	5	-0.26	47837060	4197	57.75	11330	11450	11330	14850	8010	11430	11397.92	25.34	-168	11516	11472	11406	11362	11296	11485	11375	60	3420	500	8220	10	1	11920959	1359	6.27	0.41	12	0.04	1818.00	27650.00	11840	20230622	-3.72	9830	20230726	15.97	11660	-2.23	20240207	10480	8.78	20240115	11840	-3.72	20230622	9830	15.97	20230726	0.44	N	072870	500	59 억	3020821	N	N	0	N	N
52	20240620	140615	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11390	-40	5	-0.35	35644820	3127	43.03	11330	11450	11330	14850	8010	11430	11399.05	25.34	-168	11516	11472	11406	11362	11296	11485	11375	60	3420	500	8220	10	1	11920959	1358	6.27	0.41	12	0.03	1818.00	27650.00	11840	20230622	-3.80	9830	20230726	15.87	11660	-2.32	20240207	10480	8.68	20240115	11840	-3.80	20230622	9830	15.87	20230726	0.44	N	072870	500	59 억	3020821	N	N	0	N	N
53	20240620	130616	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11380	-50	5	-0.44	31122360	2730	37.57	11330	11450	11330	14850	8010	11430	11400.13	25.34	-100	11516	11472	11406	11362	11296	11485	11375	60	3420	500	8220	10	1	11920959	1357	6.26	0.41	12	0.02	1818.00	27650.00	11840	20230622	-3.89	9830	20230726	15.77	11660	-2.40	20240207	10480	8.59	20240115	11840	-3.89	20230622	9830	15.77	20230726	0.44	N	072870	500	59 억	3020821	N	N	0	N	N
54	20240620	120614	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11390	-40	5	-0.35	21876470	1918	26.39	11330	11450	11330	14850	8010	11430	11405.88	25.34	-232	11516	11472	11406	11362	11296	11485	11375	60	3420	500	8220	10	1	11920959	1358	6.27	0.41	12	0.02	1818.00	27650.00	11840	20230622	-3.80	9830	20230726	15.87	11660	-2.32	20240207	10480	8.68	20240115	11840	-3.80	20230622	9830	15.87	20230726	0.44	N	072870	500	59 억	3020821	N	N	0	N	N
55	20240620	110617	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11390	-40	5	-0.35	17214410	1509	20.77	11330	11450	11330	14850	8010	11430	11407.83	25.34	-232	11516	11472	11406	11362	11296	11485	11375	60	3420	500	8220	10	1	11920959	1358	6.27	0.41	12	0.01	1818.00	27650.00	11840	20230622	-3.80	9830	20230726	15.87	11660	-2.32	20240207	10480	8.68	20240115	11840	-3.80	20230622	9830	15.87	20230726	0.44	N	072870	500	59 억	3020821	N	N	0	N	N
56	20240620	100616	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11430	0	3	0.00	12166160	1067	14.68	11330	11450	11330	14850	8010	11430	11402.21	25.34	-246	11516	11472	11406	11362	11296	11485	11375	60	3420	500	8220	10	1	11920959	1363	6.29	0.41	12	0.01	1818.00	27650.00	11840	20230622	-3.46	9830	20230726	16.28	11660	-1.97	20240207	10480	9.06	20240115	11840	-3.46	20230622	9830	16.28	20230726	0.44	N	072870	500	59 억	3020821	N	N	0	N	N
57	20240620	090622	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11390	-40	5	-0.35	7165490	628	8.64	11330	11430	11330	14850	8010	11430	11410.02	25.34	-264	11516	11472	11406	11362	11296	11485	11375	60	3420	500	8220	10	1	11920959	1358	6.27	0.41	12	0.01	1818.00	27650.00	11840	20230622	-3.80	9830	20230726	15.87	11660	-2.32	20240207	10480	8.68	20240115	11840	-3.80	20230622	9830	15.87	20230726	0.44	N	072870	500	59 억	3020821	N	N	0	N	N
58	20240619	160613	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11430	0	3	0.00	82865230	7266	69.49	11430	11450	11340	14850	8010	11430	11404.52	25.36	-1909	11550	11490	11390	11330	11230	11520	11360	60	3420	500	8220	10	1	11920959	1363	6.29	0.41	12	0.06	1818.00	27650.00	11840	20230622	-3.46	9830	20230726	16.28	11660	-1.97	20240207	10480	9.06	20240115	11840	-3.46	20230622	9830	16.28	20230726	0.43	N	072870	500	59 억	3022800	N	N	0	N	N
59	20240619	150611	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11400	-30	5	-0.26	76877800	6741	64.47	11430	11450	11340	14850	8010	11430	11404.51	25.36	-1905	11550	11490	11390	11330	11230	11520	11360	60	3420	500	8220	10	1	11920959	1359	6.27	0.41	12	0.06	1818.00	27650.00	11840	20230622	-3.72	9830	20230726	15.97	11660	-2.23	20240207	10480	8.78	20240115	11840	-3.72	20230622	9830	15.97	20230726	0.43	N	072870	500	59 억	3022800	N	N	0	N	N
60	20240619	140616	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11350	-80	5	-0.70	39164650	3440	32.90	11430	11430	11340	14850	8010	11430	11385.07	25.36	-464	11550	11490	11390	11330	11230	11520	11360	60	3420	500	8220	10	1	11920959	1353	6.24	0.41	12	0.03	1818.00	27650.00	11840	20230622	-4.14	9830	20230726	15.46	11660	-2.66	20240207	10480	8.30	20240115	11840	-4.14	20230622	9830	15.46	20230726	0.43	N	072870	500	59 억	3022800	N	N	0	N	N
61	20240619	130612	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11360	-70	5	-0.61	23731820	2084	19.93	11430	11430	11360	14850	8010	11430	11387.63	25.36	-362	11550	11490	11390	11330	11230	11520	11360	60	3420	500	8220	10	1	11920959	1354	6.25	0.41	12	0.02	1818.00	27650.00	11840	20230622	-4.05	9830	20230726	15.56	11660	-2.57	20240207	10480	8.40	20240115	11840	-4.05	20230622	9830	15.56	20230726	0.43	N	072870	500	59 억	3022800	N	N	0	N	N
62	20240619	120612	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11380	-50	5	-0.44	17375800	1525	14.58	11430	11430	11370	14850	8010	11430	11393.97	25.36	-6	11550	11490	11390	11330	11230	11520	11360	60	3420	500	8220	10	1	11920959	1357	6.26	0.41	12	0.01	1818.00	27650.00	11840	20230622	-3.89	9830	20230726	15.77	11660	-2.40	20240207	10480	8.59	20240115	11840	-3.89	20230622	9830	15.77	20230726	0.43	N	072870	500	59 억	3022800	N	N	0	N	N
63	20240619	110613	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11370	-60	5	-0.52	14383250	1262	12.07	11430	11430	11370	14850	8010	11430	11397.19	25.36	-6	11550	11490	11390	11330	11230	11520	11360	60	3420	500	8220	10	1	11920959	1355	6.25	0.41	12	0.01	1818.00	27650.00	11840	20230622	-3.97	9830	20230726	15.67	11660	-2.49	20240207	10480	8.49	20240115	11840	-3.97	20230622	9830	15.67	20230726	0.43	N	072870	500	59 억	3022800	N	N	0	N	N
64	20240619	100615	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11410	-20	5	-0.17	3684220	323	3.09	11430	11430	11370	14850	8010	11430	11406.25	25.36	-6	11550	11490	11390	11330	11230	11520	11360	60	3420	500	8220	10	1	11920959	1360	6.28	0.41	12	0.00	1818.00	27650.00	11840	20230622	-3.63	9830	20230726	16.07	11660	-2.14	20240207	10480	8.87	20240115	11840	-3.63	20230622	9830	16.07	20230726	0.43	N	072870	500	59 억	3022800	N	N	0	N	N
65	20240619	090621	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11430	0	3	0.00	1017100	89	0.85	11430	11430	11400	14850	8010	11430	11428.09	25.36	-13	11550	11490	11390	11330	11230	11520	11360	60	3420	500	8220	10	1	11920959	1363	6.29	0.41	12	0.00	1818.00	27650.00	11840	20230622	-3.46	9830	20230726	16.28	11660	-1.97	20240207	10480	9.06	20240115	11840	-3.46	20230622	9830	16.28	20230726	0.43	N	072870	500	59 억	3022800	N	N	0	N	N
66	20240618	160608	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11430	50	2	0.44	119130310	10456	153.11	11290	11450	11290	14790	7970	11380	11393.20	25.36	-483	11486	11432	11376	11322	11266	11460	11350	60	3410	500	8190	10	1	11920959	1363	6.29	0.41	12	0.09	1818.00	27650.00	11840	20230622	-3.46	9830	20230726	16.28	11660	-1.97	20240207	10480	9.06	20240115	11840	-3.46	20230622	9830	16.28	20230726	0.43	N	072870	500	59 억	3023283	N	N	0	N	N
67	20240618	150607	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11370	-10	5	-0.09	101749250	8927	130.72	11290	11450	11290	14790	7970	11380	11397.92	25.36	-503	11486	11432	11376	11322	11266	11460	11350	60	3410	500	8190	10	1	11920959	1355	6.25	0.41	12	0.07	1818.00	27650.00	11840	20230622	-3.97	9830	20230726	15.67	11660	-2.49	20240207	10480	8.49	20240115	11840	-3.97	20230622	9830	15.67	20230726	0.43	N	072870	500	59 억	3023283	N	N	0	N	N
68	20240618	140609	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11400	20	2	0.18	97659470	8568	125.46	11290	11450	11290	14790	7970	11380	11398.16	25.36	-495	11486	11432	11376	11322	11266	11460	11350	60	3410	500	8190	10	1	11920959	1359	6.27	0.41	12	0.07	1818.00	27650.00	11840	20230622	-3.72	9830	20230726	15.97	11660	-2.23	20240207	10480	8.78	20240115	11840	-3.72	20230622	9830	15.97	20230726	0.43	N	072870	500	59 억	3023283	N	N	0	N	N
69	20240618	130613	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11390	10	2	0.09	92681420	8131	119.07	11290	11450	11290	14790	7970	11380	11398.53	25.36	-497	11486	11432	11376	11322	11266	11460	11350	60	3410	500	8190	10	1	11920959	1358	6.27	0.41	12	0.07	1818.00	27650.00	11840	20230622	-3.80	9830	20230726	15.87	11660	-2.32	20240207	10480	8.68	20240115	11840	-3.80	20230622	9830	15.87	20230726	0.43	N	072870	500	59 억	3023283	N	N	0	N	N
70	20240618	120613	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11390	10	2	0.09	64614140	5674	83.09	11290	11430	11290	14790	7970	11380	11387.76	25.36	-333	11486	11432	11376	11322	11266	11460	11350	60	3410	500	8190	10	1	11920959	1358	6.27	0.41	12	0.05	1818.00	27650.00	11840	20230622	-3.80	9830	20230726	15.87	11660	-2.32	20240207	10480	8.68	20240115	11840	-3.80	20230622	9830	15.87	20230726	0.43	N	072870	500	59 억	3023283	N	N	0	N	N
71	20240618	110610	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11420	40	2	0.35	47909620	4208	61.62	11290	11430	11290	14790	7970	11380	11385.37	25.36	-128	11486	11432	11376	11322	11266	11460	11350	60	3410	500	8190	10	1	11920959	1361	6.28	0.41	12	0.04	1818.00	27650.00	11840	20230622	-3.55	9830	20230726	16.17	11660	-2.06	20240207	10480	8.97	20240115	11840	-3.55	20230622	9830	16.17	20230726	0.43	N	072870	500	59 억	3023283	N	N	0	N	N
72	20240618	100611	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11420	40	2	0.35	15703350	1386	20.30	11290	11420	11290	14790	7970	11380	11329.98	25.36	430	11486	11432	11376	11322	11266	11460	11350	60	3410	500	8190	10	1	11920959	1361	6.28	0.41	12	0.01	1818.00	27650.00	11840	20230622	-3.55	9830	20230726	16.17	11660	-2.06	20240207	10480	8.97	20240115	11840	-3.55	20230622	9830	16.17	20230726	0.43	N	072870	500	59 억	3023283	N	N	0	N	N
73	20240618	090616	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11290	-90	5	-0.79	1941880	172	2.52	11290	11290	11290	14790	7970	11380	11290.00	25.36	-29	11486	11432	11376	11322	11266	11460	11350	60	3410	500	8190	10	1	11920959	1346	6.21	0.41	12	0.00	1818.00	27650.00	11840	20230622	-4.65	9830	20230726	14.85	11660	-3.17	20240207	10480	7.73	20240115	11840	-4.65	20230622	9830	14.85	20230726	0.43	N	072870	500	59 억	3023283	N	N	0	N	N
74	20240617	160605	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11380	40	2	0.35	77707630	6829	100.93	11350	11430	11320	14740	7940	11340	11379.06	25.37	-493	11440	11390	11350	11300	11260	11370	11280	60	3400	500	8160	10	1	11920959	1357	6.26	0.41	12	0.06	1818.00	27650.00	11840	20230622	-3.89	9830	20230726	15.77	11660	-2.40	20240207	10480	8.59	20240115	11840	-3.89	20230622	9830	15.77	20230726	0.43	N	072870	500	59 억	3023776	N	N	0	N	N
75	20240617	150609	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11390	50	2	0.44	77378050	6800	100.50	11350	11430	11320	14740	7940	11340	11379.12	25.37	-477	11440	11390	11350	11300	11260	11370	11280	60	3400	500	8160	10	1	11920959	1358	6.27	0.41	12	0.06	1818.00	27650.00	11840	20230622	-3.80	9830	20230726	15.87	11660	-2.32	20240207	10480	8.68	20240115	11840	-3.80	20230622	9830	15.87	20230726	0.43	N	072870	500	59 억	3023776	N	N	0	N	N
76	20240617	140603	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11390	50	2	0.44	61773210	5430	80.25	11350	11430	11320	14740	7940	11340	11376.28	25.37	-363	11440	11390	11350	11300	11260	11370	11280	60	3400	500	8160	10	1	11920959	1358	6.27	0.41	12	0.05	1818.00	27650.00	11840	20230622	-3.80	9830	20230726	15.87	11660	-2.32	20240207	10480	8.68	20240115	11840	-3.80	20230622	9830	15.87	20230726	0.43	N	072870	500	59 억	3023776	N	N	0	N	N
77	20240617	130603	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11320	-20	5	-0.18	58556290	5147	76.07	11350	11430	11320	14740	7940	11340	11376.78	25.37	-363	11440	11390	11350	11300	11260	11370	11280	60	3400	500	8160	10	1	11920959	1349	6.23	0.41	12	0.04	1818.00	27650.00	11840	20230622	-4.39	9830	20230726	15.16	11660	-2.92	20240207	10480	8.02	20240115	11840	-4.39	20230622	9830	15.16	20230726	0.43	N	072870	500	59 억	3023776	N	N	0	N	N
78	20240617	120604	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11330	-10	5	-0.09	47047950	4132	61.07	11350	11430	11330	14740	7940	11340	11386.24	25.37	-397	11440	11390	11350	11300	11260	11370	11280	60	3400	500	8160	10	1	11920959	1351	6.23	0.41	12	0.03	1818.00	27650.00	11840	20230622	-4.31	9830	20230726	15.26	11660	-2.83	20240207	10480	8.11	20240115	11840	-4.31	20230622	9830	15.26	20230726	0.43	N	072870	500	59 억	3023776	N	N	0	N	N
79	20240617	110600	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11390	50	2	0.44	36097660	3167	46.81	11350	11430	11340	14740	7940	11340	11398.06	25.37	-396	11440	11390	11350	11300	11260	11370	11280	60	3400	500	8160	10	1	11920959	1358	6.27	0.41	12	0.03	1818.00	27650.00	11840	20230622	-3.80	9830	20230726	15.87	11660	-2.32	20240207	10480	8.68	20240115	11840	-3.80	20230622	9830	15.87	20230726	0.43	N	072870	500	59 억	3023776	N	N	0	N	N
80	20240617	100600	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11410	70	2	0.62	20920620	1835	27.12	11350	11430	11340	14740	7940	11340	11400.88	25.37	-246	11440	11390	11350	11300	11260	11370	11280	60	3400	500	8160	10	1	11920959	1360	6.28	0.41	12	0.02	1818.00	27650.00	11840	20230622	-3.63	9830	20230726	16.07	11660	-2.14	20240207	10480	8.87	20240115	11840	-3.63	20230622	9830	16.07	20230726	0.43	N	072870	500	59 억	3023776	N	N	0	N	N
81	20240617	090604	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11390	50	2	0.44	3242270	285	4.21	11350	11390	11340	14740	7940	11340	11376.39	25.37	-19	11440	11390	11350	11300	11260	11370	11280	60	3400	500	8160	10	1	11920959	1358	6.27	0.41	12	0.00	1818.00	27650.00	11840	20230622	-3.80	9830	20230726	15.87	11660	-2.32	20240207	10480	8.68	20240115	11840	-3.80	20230622	9830	15.87	20230726	0.43	N	072870	500	59 억	3023776	N	N	0	N	N
82	20240614	160513	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11340	-10	5	-0.09	76745210	6763	128.06	11390	11400	11310	14750	7950	11350	11347.81	25.36	232	11450	11400	11350	11300	11250	11375	11275	60	3400	500	8170	10	1	11920959	1352	6.24	0.41	12	0.06	1818.00	27650.00	11840	20230622	-4.22	9830	20230726	15.36	11660	-2.74	20240207	10480	8.21	20240115	11840	-4.22	20230622	9830	15.36	20230726	0.45	N	072870	500	59 억	3023535	N	N	0	N	N
83	20240614	150515	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11360	10	2	0.09	73762160	6500	123.08	11390	11400	11310	14750	7950	11350	11348.02	25.36	231	11450	11400	11350	11300	11250	11375	11275	60	3400	500	8170	10	1	11920959	1354	6.25	0.41	12	0.05	1818.00	27650.00	11840	20230622	-4.05	9830	20230726	15.56	11660	-2.57	20240207	10480	8.40	20240115	11840	-4.05	20230622	9830	15.56	20230726	0.45	N	072870	500	59 억	3023535	N	N	0	N	N
84	20240614	140514	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11360	10	2	0.09	40846020	3599	68.15	11390	11400	11310	14750	7950	11350	11349.27	25.36	119	11450	11400	11350	11300	11250	11375	11275	60	3400	500	8170	10	1	11920959	1354	6.25	0.41	12	0.03	1818.00	27650.00	11840	20230622	-4.05	9830	20230726	15.56	11660	-2.57	20240207	10480	8.40	20240115	11840	-4.05	20230622	9830	15.56	20230726	0.45	N	072870	500	59 억	3023535	N	N	0	N	N
85	20240614	130514	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11370	20	2	0.18	34145160	3010	57.00	11390	11400	11310	14750	7950	11350	11343.91	25.36	119	11450	11400	11350	11300	11250	11375	11275	60	3400	500	8170	10	1	11920959	1355	6.25	0.41	12	0.03	1818.00	27650.00	11840	20230622	-3.97	9830	20230726	15.67	11660	-2.49	20240207	10480	8.49	20240115	11840	-3.97	20230622	9830	15.67	20230726	0.45	N	072870	500	59 억	3023535	N	N	0	N	N
86	20240614	120519	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11360	10	2	0.09	27834440	2454	46.47	11390	11400	11310	14750	7950	11350	11342.48	25.36	96	11450	11400	11350	11300	11250	11375	11275	60	3400	500	8170	10	1	11920959	1354	6.25	0.41	12	0.02	1818.00	27650.00	11840	20230622	-4.05	9830	20230726	15.56	11660	-2.57	20240207	10480	8.40	20240115	11840	-4.05	20230622	9830	15.56	20230726	0.45	N	072870	500	59 억	3023535	N	N	0	N	N
87	20240614	110554	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11320	-30	5	-0.26	18763550	1654	31.32	11390	11400	11310	14750	7950	11350	11344.35	25.36	96	11450	11400	11350	11300	11250	11375	11275	60	3400	500	8170	10	1	11920959	1349	6.23	0.41	12	0.01	1818.00	27650.00	11840	20230622	-4.39	9830	20230726	15.16	11660	-2.92	20240207	10480	8.02	20240115	11840	-4.39	20230622	9830	15.16	20230726	0.45	N	072870	500	59 억	3023535	N	N	0	N	N
88	20240614	100553	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11370	20	2	0.18	10007580	883	16.72	11390	11400	11310	14750	7950	11350	11333.61	25.36	131	11450	11400	11350	11300	11250	11375	11275	60	3400	500	8170	10	1	11920959	1355	6.25	0.41	12	0.01	1818.00	27650.00	11840	20230622	-3.97	9830	20230726	15.67	11660	-2.49	20240207	10480	8.49	20240115	11840	-3.97	20230622	9830	15.67	20230726	0.45	N	072870	500	59 억	3023535	N	N	0	N	N
89	20240614	090555	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11400	50	2	0.44	2061530	181	3.43	11390	11400	11380	14750	7950	11350	11389.67	25.36	6	11450	11400	11350	11300	11250	11375	11275	60	3400	500	8170	10	1	11920959	1359	6.27	0.41	12	0.00	1818.00	27650.00	11840	20230622	-3.72	9830	20230726	15.97	11660	-2.23	20240207	10480	8.78	20240115	11840	-3.72	20230622	9830	15.97	20230726	0.45	N	072870	500	59 억	3023535	N	N	0	N	N
90	20240613	160549	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11350	10	2	0.09	59360000	5231	43.80	11360	11400	11300	14740	7940	11340	11347.73	25.37	-766	11520	11430	11350	11260	11180	11390	11220	60	3400	500	8160	10	1	11920959	1353	6.24	0.41	12	0.04	1818.00	27650.00	11840	20230622	-4.14	9830	20230726	15.46	11660	-2.66	20240207	10480	8.30	20240115	11840	-4.14	20230622	9830	15.46	20230726	0.45	N	072870	500	59 억	3024301	N	N	0	N	N
91	20240613	150559	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11330	-10	5	-0.09	55742400	4912	41.13	11360	11400	11300	14740	7940	11340	11348.21	25.37	-763	11520	11430	11350	11260	11180	11390	11220	60	3400	500	8160	10	1	11920959	1351	6.23	0.41	12	0.04	1818.00	27650.00	11840	20230622	-4.31	9830	20230726	15.26	11660	-2.83	20240207	10480	8.11	20240115	11840	-4.31	20230622	9830	15.26	20230726	0.45	N	072870	500	59 억	3024301	N	N	0	N	N
92	20240613	140552	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11320	-20	5	-0.18	47914120	4220	35.33	11360	11400	11320	14740	7940	11340	11354.06	25.37	-773	11520	11430	11350	11260	11180	11390	11220	60	3400	500	8160	10	1	11920959	1349	6.23	0.41	12	0.04	1818.00	27650.00	11840	20230622	-4.39	9830	20230726	15.16	11660	-2.92	20240207	10480	8.02	20240115	11840	-4.39	20230622	9830	15.16	20230726	0.45	N	072870	500	59 억	3024301	N	N	0	N	N
93	20240613	130552	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11340	0	3	0.00	31662460	2787	23.33	11360	11400	11340	14740	7940	11340	11360.77	25.37	-763	11520	11430	11350	11260	11180	11390	11220	60	3400	500	8160	10	1	11920959	1352	6.24	0.41	12	0.02	1818.00	27650.00	11840	20230622	-4.22	9830	20230726	15.36	11660	-2.74	20240207	10480	8.21	20240115	11840	-4.22	20230622	9830	15.36	20230726	0.45	N	072870	500	59 억	3024301	N	N	0	N	N
94	20240613	120555	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11350	10	2	0.09	27069420	2382	19.94	11360	11400	11340	14740	7940	11340	11364.16	25.37	-763	11520	11430	11350	11260	11180	11390	11220	60	3400	500	8160	10	1	11920959	1353	6.24	0.41	12	0.02	1818.00	27650.00	11840	20230622	-4.14	9830	20230726	15.46	11660	-2.66	20240207	10480	8.30	20240115	11840	-4.14	20230622	9830	15.46	20230726	0.45	N	072870	500	59 억	3024301	N	N	0	N	N
95	20240613	110548	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11340	0	3	0.00	23335540	2053	17.19	11360	11400	11340	14740	7940	11340	11366.56	25.37	-763	11520	11430	11350	11260	11180	11390	11220	60	3400	500	8160	10	1	11920959	1352	6.24	0.41	12	0.02	1818.00	27650.00	11840	20230622	-4.22	9830	20230726	15.36	11660	-2.74	20240207	10480	8.21	20240115	11840	-4.22	20230622	9830	15.36	20230726	0.45	N	072870	500	59 억	3024301	N	N	0	N	N
96	20240613	100549	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11390	50	2	0.44	16327210	1436	12.02	11360	11400	11340	14740	7940	11340	11369.92	25.37	-492	11520	11430	11350	11260	11180	11390	11220	60	3400	500	8160	10	1	11920959	1358	6.27	0.41	12	0.01	1818.00	27650.00	11840	20230622	-3.80	9830	20230726	15.87	11660	-2.32	20240207	10480	8.68	20240115	11840	-3.80	20230622	9830	15.87	20230726	0.45	N	072870	500	59 억	3024301	N	N	0	N	N
97	20240613	090555	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11340	0	3	0.00	7757900	683	5.72	11360	11360	11340	14740	7940	11340	11358.57	25.37	-464	11520	11430	11350	11260	11180	11390	11220	60	3400	500	8160	10	1	11920959	1352	6.24	0.41	12	0.01	1818.00	27650.00	11840	20230622	-4.22	9830	20230726	15.36	11660	-2.74	20240207	10480	8.21	20240115	11840	-4.22	20230622	9830	15.36	20230726	0.45	N	072870	500	59 억	3024301	N	N	0	N	N
98	20240612	160543	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11340	0	3	0.00	134519930	11860	99.26	11360	11440	11270	14740	7940	11340	11342.32	25.37	94	11400	11370	11310	11280	11220	11385	11295	60	3400	500	8160	10	1	11920959	1352	6.24	0.41	12	0.10	1818.00	27650.00	11840	20230622	-4.22	9830	20230726	15.36	11660	-2.74	20240207	10480	8.21	20240115	11840	-4.22	20230622	9830	15.36	20230726	0.45	N	072870	500	59 억	3024207	N	N	0	N	N
99	20240612	150552	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11330	-10	5	-0.09	130383940	11495	96.20	11360	11440	11270	14740	7940	11340	11342.67	25.37	147	11400	11370	11310	11280	11220	11385	11295	60	3400	500	8160	10	1	11920959	1351	6.23	0.41	12	0.10	1818.00	27650.00	11840	20230622	-4.31	9830	20230726	15.26	11660	-2.83	20240207	10480	8.11	20240115	11840	-4.31	20230622	9830	15.26	20230726	0.45	N	072870	500	59 억	3024207	N	N	0	N	N
100	20240612	140548	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11340	0	3	0.00	113986330	10045	84.07	11360	11440	11270	14740	7940	11340	11347.57	25.37	-70	11400	11370	11310	11280	11220	11385	11295	60	3400	500	8160	10	1	11920959	1352	6.24	0.41	12	0.08	1818.00	27650.00	11840	20230622	-4.22	9830	20230726	15.36	11660	-2.74	20240207	10480	8.21	20240115	11840	-4.22	20230622	9830	15.36	20230726	0.45	N	072870	500	59 억	3024207	N	N	0	N	N
101	20240612	130547	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11340	0	3	0.00	97004900	8543	71.50	11360	11440	11270	14740	7940	11340	11354.90	25.37	-58	11400	11370	11310	11280	11220	11385	11295	60	3400	500	8160	10	1	11920959	1352	6.24	0.41	12	0.07	1818.00	27650.00	11840	20230622	-4.22	9830	20230726	15.36	11660	-2.74	20240207	10480	8.21	20240115	11840	-4.22	20230622	9830	15.36	20230726	0.45	N	072870	500	59 억	3024207	N	N	0	N	N
102	20240612	120545	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11350	10	2	0.09	94130880	8290	69.38	11360	11440	11270	14740	7940	11340	11354.75	25.37	-58	11400	11370	11310	11280	11220	11385	11295	60	3400	500	8160	10	1	11920959	1353	6.24	0.41	12	0.07	1818.00	27650.00	11840	20230622	-4.14	9830	20230726	15.46	11660	-2.66	20240207	10480	8.30	20240115	11840	-4.14	20230622	9830	15.46	20230726	0.45	N	072870	500	59 억	3024207	N	N	0	N	N
103	20240612	110546	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11380	40	2	0.35	87850760	7737	64.75	11360	11440	11270	14740	7940	11340	11354.63	25.37	-58	11400	11370	11310	11280	11220	11385	11295	60	3400	500	8160	10	1	11920959	1357	6.26	0.41	12	0.06	1818.00	27650.00	11840	20230622	-3.89	9830	20230726	15.77	11660	-2.40	20240207	10480	8.59	20240115	11840	-3.89	20230622	9830	15.77	20230726	0.45	N	072870	500	59 억	3024207	N	N	0	N	N
104	20240612	100547	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11350	10	2	0.09	18820400	1657	13.87	11360	11440	11270	14740	7940	11340	11358.12	25.37	-128	11400	11370	11310	11280	11220	11385	11295	60	3400	500	8160	10	1	11920959	1353	6.24	0.41	12	0.01	1818.00	27650.00	11840	20230622	-4.14	9830	20230726	15.46	11660	-2.66	20240207	10480	8.30	20240115	11840	-4.14	20230622	9830	15.46	20230726	0.45	N	072870	500	59 억	3024207	N	N	0	N	N
105	20240612	090548	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11280	-60	5	-0.53	374360	33	0.28	11360	11360	11270	14740	7940	11340	11344.24	25.37	-2	11400	11370	11310	11280	11220	11385	11295	60	3400	500	8160	10	1	11920959	1345	6.20	0.41	12	0.00	1818.00	27650.00	11840	20230622	-4.73	9830	20230726	14.75	11660	-3.26	20240207	10480	7.63	20240115	11840	-4.73	20230622	9830	14.75	20230726	0.45	N	072870	500	59 억	3024207	N	N	0	N	N
106	20240610	160541	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11340	0	3	0.00	63140140	5570	65.99	11340	11350	11320	14740	7940	11340	11335.75	25.35	60	11500	11420	11360	11280	11220	11460	11320	60	3400	500	8160	10	1	11920959	1352	6.24	0.41	12	0.05	1818.00	27650.00	11840	20230622	-4.22	9830	20230726	15.36	11660	-2.74	20240207	10480	8.21	20240115	11840	-4.22	20230622	9830	15.36	20230726	0.45	N	072870	500	59 억	3022103	N	N	0	N	N
107	20240610	150548	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11330	-10	5	-0.09	62176620	5485	64.98	11340	11350	11320	14740	7940	11340	11335.76	25.35	94	11500	11420	11360	11280	11220	11460	11320	60	3400	500	8160	10	1	11920959	1351	6.23	0.41	12	0.05	1818.00	27650.00	11840	20230622	-4.31	9830	20230726	15.26	11660	-2.83	20240207	10480	8.11	20240115	11840	-4.31	20230622	9830	15.26	20230726	0.45	N	072870	500	59 억	3022103	N	N	0	N	N
108	20240610	140543	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11330	-10	5	-0.09	49417880	4359	51.64	11340	11350	11320	14740	7940	11340	11336.98	25.35	-8	11500	11420	11360	11280	11220	11460	11320	60	3400	500	8160	10	1	11920959	1351	6.23	0.41	12	0.04	1818.00	27650.00	11840	20230622	-4.31	9830	20230726	15.26	11660	-2.83	20240207	10480	8.11	20240115	11840	-4.31	20230622	9830	15.26	20230726	0.45	N	072870	500	59 억	3022103	N	N	0	N	N
109	20240610	130541	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11340	0	3	0.00	36181870	3192	37.82	11340	11350	11320	14740	7940	11340	11335.17	25.35	-14	11500	11420	11360	11280	11220	11460	11320	60	3400	500	8160	10	1	11920959	1352	6.24	0.41	12	0.03	1818.00	27650.00	11840	20230622	-4.22	9830	20230726	15.36	11660	-2.74	20240207	10480	8.21	20240115	11840	-4.22	20230622	9830	15.36	20230726	0.45	N	072870	500	59 억	3022103	N	N	0	N	N
110	20240610	120543	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11340	0	3	0.00	32677380	2883	34.15	11340	11350	11320	14740	7940	11340	11334.51	25.35	-17	11500	11420	11360	11280	11220	11460	11320	60	3400	500	8160	10	1	11920959	1352	6.24	0.41	12	0.02	1818.00	27650.00	11840	20230622	-4.22	9830	20230726	15.36	11660	-2.74	20240207	10480	8.21	20240115	11840	-4.22	20230622	9830	15.36	20230726	0.45	N	072870	500	59 억	3022103	N	N	0	N	N
111	20240610	110546	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11330	-10	5	-0.09	26410010	2330	27.60	11340	11350	11320	14740	7940	11340	11334.77	25.35	-23	11500	11420	11360	11280	11220	11460	11320	60	3400	500	8160	10	1	11920959	1351	6.23	0.41	12	0.02	1818.00	27650.00	11840	20230622	-4.31	9830	20230726	15.26	11660	-2.83	20240207	10480	8.11	20240115	11840	-4.31	20230622	9830	15.26	20230726	0.45	N	072870	500	59 억	3022103	N	N	0	N	N
112	20240610	100541	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11340	0	3	0.00	21524850	1899	22.50	11340	11350	11320	14740	7940	11340	11334.83	25.35	-23	11500	11420	11360	11280	11220	11460	11320	60	3400	500	8160	10	1	11920959	1352	6.24	0.41	12	0.02	1818.00	27650.00	11840	20230622	-4.22	9830	20230726	15.36	11660	-2.74	20240207	10480	8.21	20240115	11840	-4.22	20230622	9830	15.36	20230726	0.45	N	072870	500	59 억	3022103	N	N	0	N	N
113	20240610	090548	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11350	10	2	0.09	1406210	124	1.47	11340	11350	11340	14740	7940	11340	11340.40	25.35	-21	11500	11420	11360	11280	11220	11460	11320	60	3400	500	8160	10	1	11920959	1353	6.24	0.41	12	0.00	1818.00	27650.00	11840	20230622	-4.14	9830	20230726	15.46	11660	-2.66	20240207	10480	8.30	20240115	11840	-4.14	20230622	9830	15.46	20230726	0.45	N	072870	500	59 억	3022103	N	N	0	N	N
114	20240607	160600	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11340	-60	5	-0.53	95667120	8430	325.99	11310	11440	11300	14820	7980	11400	11348.41	25.34	942	11513	11456	11403	11346	11293	11455	11345	60	3420	500	8200	10	1	11920959	1352	6.24	0.41	12	0.07	1818.00	27650.00	11840	20230622	-4.22	9830	20230726	15.36	11660	-2.74	20240207	10480	8.21	20240115	11840	-4.22	20230622	9830	15.36	20230726	0.45	N	072870	500	59 억	3021116	N	N	0	N	N
115	20240607	150605	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11320	-80	5	-0.70	90277960	7954	307.58	11310	11440	11300	14820	7980	11400	11350.01	25.34	836	11513	11456	11403	11346	11293	11455	11345	60	3420	500	8200	10	1	11920959	1349	6.23	0.41	12	0.07	1818.00	27650.00	11840	20230622	-4.39	9830	20230726	15.16	11660	-2.92	20240207	10480	8.02	20240115	11840	-4.39	20230622	9830	15.16	20230726	0.45	N	072870	500	59 억	3021116	N	N	0	N	N
116	20240607	140602	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11350	-50	5	-0.44	80465450	7087	274.05	11310	11440	11300	14820	7980	11400	11353.95	25.34	817	11513	11456	11403	11346	11293	11455	11345	60	3420	500	8200	10	1	11920959	1353	6.24	0.41	12	0.06	1818.00	27650.00	11840	20230622	-4.14	9830	20230726	15.46	11660	-2.66	20240207	10480	8.30	20240115	11840	-4.14	20230622	9830	15.46	20230726	0.45	N	072870	500	59 억	3021116	N	N	0	N	N
117	20240607	130557	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11340	-60	5	-0.53	72416550	6377	246.60	11310	11440	11300	14820	7980	11400	11355.90	25.34	726	11513	11456	11403	11346	11293	11455	11345	60	3420	500	8200	10	1	11920959	1352	6.24	0.41	12	0.05	1818.00	27650.00	11840	20230622	-4.22	9830	20230726	15.36	11660	-2.74	20240207	10480	8.21	20240115	11840	-4.22	20230622	9830	15.36	20230726	0.45	N	072870	500	59 억	3021116	N	N	0	N	N
118	20240607	120602	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11370	-30	5	-0.26	67123180	5911	228.58	11310	11440	11300	14820	7980	11400	11355.64	25.34	725	11513	11456	11403	11346	11293	11455	11345	60	3420	500	8200	10	1	11920959	1355	6.25	0.41	12	0.05	1818.00	27650.00	11840	20230622	-3.97	9830	20230726	15.67	11660	-2.49	20240207	10480	8.49	20240115	11840	-3.97	20230622	9830	15.67	20230726	0.45	N	072870	500	59 억	3021116	N	N	0	N	N
119	20240607	110556	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11380	-20	5	-0.18	64994220	5724	221.35	11310	11440	11300	14820	7980	11400	11354.69	25.34	827	11513	11456	11403	11346	11293	11455	11345	60	3420	500	8200	10	1	11920959	1357	6.26	0.41	12	0.05	1818.00	27650.00	11840	20230622	-3.89	9830	20230726	15.77	11660	-2.40	20240207	10480	8.59	20240115	11840	-3.89	20230622	9830	15.77	20230726	0.45	N	072870	500	59 억	3021116	N	N	0	N	N
120	20240607	100601	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11400	0	3	0.00	61462600	5414	209.36	11310	11440	11300	14820	7980	11400	11352.53	25.34	827	11513	11456	11403	11346	11293	11455	11345	60	3420	500	8200	10	1	11920959	1359	6.27	0.41	12	0.05	1818.00	27650.00	11840	20230622	-3.72	9830	20230726	15.97	11660	-2.23	20240207	10480	8.78	20240115	11840	-3.72	20230622	9830	15.97	20230726	0.45	N	072870	500	59 억	3021116	N	N	0	N	N
121	20240607	090559	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11320	-80	5	-0.70	4477500	396	15.31	11310	11400	11300	14820	7980	11400	11306.82	25.34	-6	11513	11456	11403	11346	11293	11455	11345	60	3420	500	8200	10	1	11920959	1349	6.23	0.41	12	0.00	1818.00	27650.00	11840	20230622	-4.39	9830	20230726	15.16	11660	-2.92	20240207	10480	8.02	20240115	11840	-4.39	20230622	9830	15.16	20230726	0.45	N	072870	500	59 억	3021116	N	N	0	N	N
122	20240605	160559	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11400	0	3	0.00	29396900	2585	51.43	11400	11460	11350	14820	7980	11400	11372.11	25.34	126	11560	11480	11410	11330	11260	11445	11295	60	3420	500	8200	10	1	11920959	1359	6.27	0.41	12	0.02	1818.00	27650.00	11840	20230622	-3.72	9830	20230726	15.97	11660	-2.23	20240207	10480	8.78	20240115	11840	-3.72	20230622	9830	15.97	20230726	0.45	N	072870	500	59 억	3021256	N	N	0	N	N
123	20240605	150555	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11360	-40	5	-0.35	24336820	2140	42.58	11400	11460	11350	14820	7980	11400	11372.35	25.34	105	11560	11480	11410	11330	11260	11445	11295	60	3420	500	8200	10	1	11920959	1354	6.25	0.41	12	0.02	1818.00	27650.00	11840	20230622	-4.05	9830	20230726	15.56	11660	-2.57	20240207	10480	8.40	20240115	11840	-4.05	20230622	9830	15.56	20230726	0.45	N	072870	500	59 억	3021256	N	N	0	N	N
124	20240605	140557	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11390	-10	5	-0.09	23609640	2076	41.31	11400	11460	11350	14820	7980	11400	11372.66	25.34	108	11560	11480	11410	11330	11260	11445	11295	60	3420	500	8200	10	1	11920959	1358	6.27	0.41	12	0.02	1818.00	27650.00	11840	20230622	-3.80	9830	20230726	15.87	11660	-2.32	20240207	10480	8.68	20240115	11840	-3.80	20230622	9830	15.87	20230726	0.45	N	072870	500	59 억	3021256	N	N	0	N	N
125	20240605	130558	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11350	-50	5	-0.44	19231330	1691	33.65	11400	11460	11350	14820	7980	11400	11372.76	25.34	108	11560	11480	11410	11330	11260	11445	11295	60	3420	500	8200	10	1	11920959	1353	6.24	0.41	12	0.01	1818.00	27650.00	11840	20230622	-4.14	9830	20230726	15.46	11660	-2.66	20240207	10480	8.30	20240115	11840	-4.14	20230622	9830	15.46	20230726	0.45	N	072870	500	59 억	3021256	N	N	0	N	N
126	20240605	120556	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11350	-50	5	-0.44	14498160	1274	25.35	11400	11460	11350	14820	7980	11400	11380.03	25.34	108	11560	11480	11410	11330	11260	11445	11295	60	3420	500	8200	10	1	11920959	1353	6.24	0.41	12	0.01	1818.00	27650.00	11840	20230622	-4.14	9830	20230726	15.46	11660	-2.66	20240207	10480	8.30	20240115	11840	-4.14	20230622	9830	15.46	20230726	0.45	N	072870	500	59 억	3021256	N	N	0	N	N
127	20240605	110558	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11360	-40	5	-0.35	12464380	1095	21.79	11400	11460	11360	14820	7980	11400	11383.00	25.34	119	11560	11480	11410	11330	11260	11445	11295	60	3420	500	8200	10	1	11920959	1354	6.25	0.41	12	0.01	1818.00	27650.00	11840	20230622	-4.05	9830	20230726	15.56	11660	-2.57	20240207	10480	8.40	20240115	11840	-4.05	20230622	9830	15.56	20230726	0.45	N	072870	500	59 억	3021256	N	N	0	N	N
128	20240605	100557	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11380	-20	5	-0.18	8720960	766	15.24	11400	11460	11360	14820	7980	11400	11385.07	25.34	132	11560	11480	11410	11330	11260	11445	11295	60	3420	500	8200	10	1	11920959	1357	6.26	0.41	12	0.01	1818.00	27650.00	11840	20230622	-3.89	9830	20230726	15.77	11660	-2.40	20240207	10480	8.59	20240115	11840	-3.89	20230622	9830	15.77	20230726	0.45	N	072870	500	59 억	3021256	N	N	0	N	N
129	20240605	090556	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11460	60	2	0.53	799180	70	1.39	11400	11460	11400	14820	7980	11400	11416.86	25.34	-3	11560	11480	11410	11330	11260	11445	11295	60	3420	500	8200	10	1	11920959	1366	6.30	0.41	12	0.00	1818.00	27650.00	11840	20230622	-3.21	9830	20230726	16.58	11660	-1.72	20240207	10480	9.35	20240115	11840	-3.21	20230622	9830	16.58	20230726	0.45	N	072870	500	59 억	3021256	N	N	0	N	N
130	20240604	160552	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11400	-50	5	-0.44	57311280	5025	45.80	11490	11490	11340	14880	8020	11450	11405.23	25.35	-891	11596	11522	11426	11352	11256	11475	11305	60	3430	500	8240	10	1	11920959	1359	6.27	0.41	12	0.04	1818.00	27650.00	11840	20230622	-3.72	9830	20230726	15.97	11660	-2.23	20240207	10480	8.78	20240115	11840	-3.72	20230622	9830	15.97	20230726	0.45	N	072870	500	59 억	3022146	N	N	1	N	N
131	20240604	150551	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11380	-70	5	-0.61	54324580	4763	43.41	11490	11490	11340	14880	8020	11450	11405.54	25.35	-883	11596	11522	11426	11352	11256	11475	11305	60	3430	500	8240	10	1	11920959	1357	6.26	0.41	12	0.04	1818.00	27650.00	11840	20230622	-3.89	9830	20230726	15.77	11660	-2.40	20240207	10480	8.59	20240115	11840	-3.89	20230622	9830	15.77	20230726	0.45	N	072870	500	59 억	3022146	N	N	1	N	N
132	20240604	140554	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11400	-50	5	-0.44	43750820	3835	34.96	11490	11490	11340	14880	8020	11450	11408.30	25.35	-234	11596	11522	11426	11352	11256	11475	11305	60	3430	500	8240	10	1	11920959	1359	6.27	0.41	12	0.03	1818.00	27650.00	11840	20230622	-3.72	9830	20230726	15.97	11660	-2.23	20240207	10480	8.78	20240115	11840	-3.72	20230622	9830	15.97	20230726	0.45	N	072870	500	59 억	3022146	N	N	1	N	N
133	20240604	130551	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11410	-40	5	-0.35	41983560	3680	33.54	11490	11490	11340	14880	8020	11450	11408.58	25.35	-137	11596	11522	11426	11352	11256	11475	11305	60	3430	500	8240	10	1	11920959	1360	6.28	0.41	12	0.03	1818.00	27650.00	11840	20230622	-3.63	9830	20230726	16.07	11660	-2.14	20240207	10480	8.87	20240115	11840	-3.63	20230622	9830	16.07	20230726	0.45	N	072870	500	59 억	3022146	N	N	1	N	N
134	20240604	120550	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11390	-60	5	-0.52	28348130	2483	22.63	11490	11490	11340	14880	8020	11450	11416.89	25.35	-135	11596	11522	11426	11352	11256	11475	11305	60	3430	500	8240	10	1	11920959	1358	6.27	0.41	12	0.02	1818.00	27650.00	11840	20230622	-3.80	9830	20230726	15.87	11660	-2.32	20240207	10480	8.68	20240115	11840	-3.80	20230622	9830	15.87	20230726	0.45	N	072870	500	59 억	3022146	N	N	1	N	N
135	20240604	110547	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11390	-60	5	-0.52	22606950	1979	18.04	11490	11490	11340	14880	8020	11450	11423.42	25.35	-135	11596	11522	11426	11352	11256	11475	11305	60	3430	500	8240	10	1	11920959	1358	6.27	0.41	12	0.02	1818.00	27650.00	11840	20230622	-3.80	9830	20230726	15.87	11660	-2.32	20240207	10480	8.68	20240115	11840	-3.80	20230622	9830	15.87	20230726	0.45	N	072870	500	59 억	3022146	N	N	1	N	N
136	20240604	100550	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11440	-10	5	-0.09	12612600	1102	10.04	11490	11490	11400	14880	8020	11450	11445.19	25.35	-75	11596	11522	11426	11352	11256	11475	11305	60	3430	500	8240	10	1	11920959	1364	6.29	0.41	12	0.01	1818.00	27650.00	11840	20230622	-3.38	9830	20230726	16.38	11660	-1.89	20240207	10480	9.16	20240115	11840	-3.38	20230622	9830	16.38	20230726	0.45	N	072870	500	59 억	3022146	N	N	1	N	N
137	20240604	090551	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11490	40	2	0.35	804300	70	0.64	11490	11490	11490	14880	8020	11450	11490.00	25.35	6	11596	11522	11426	11352	11256	11475	11305	60	3430	500	8240	10	1	11920959	1370	6.32	0.42	12	0.00	1818.00	27650.00	11840	20230622	-2.96	9830	20230726	16.89	11660	-1.46	20240207	10480	9.64	20240115	11840	-2.96	20230622	9830	16.89	20230726	0.45	N	072870	500	59 억	3022146	N	N	1	N	N
138	20240603	160544	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11450	70	2	0.62	125205540	10971	194.62	11460	11500	11330	14790	7970	11380	11412.41	25.34	1206	11526	11452	11396	11322	11266	11490	11360	60	3410	500	8190	10	1	11920959	1365	6.30	0.41	12	0.09	1818.00	27650.00	11840	20230525	-3.29	9830	20230726	16.48	11660	-1.80	20240207	10480	9.26	20240115	11840	-3.29	20230622	9830	16.48	20230726	0.46	N	072870	500	59 억	3020909	N	N	1	N	N
139	20240603	150546	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11420	40	2	0.35	118682770	10400	184.50	11460	11500	11330	14790	7970	11380	11411.80	25.34	1248	11526	11452	11396	11322	11266	11490	11360	60	3410	500	8190	10	1	11920959	1361	6.28	0.41	12	0.09	1818.00	27650.00	11840	20230525	-3.55	9830	20230726	16.17	11660	-2.06	20240207	10480	8.97	20240115	11840	-3.55	20230622	9830	16.17	20230726	0.46	N	072870	500	59 억	3020909	N	N	0	N	N
140	20240603	140543	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11400	20	2	0.18	107943370	9461	167.84	11460	11500	11330	14790	7970	11380	11409.30	25.34	1355	11526	11452	11396	11322	11266	11490	11360	60	3410	500	8190	10	1	11920959	1359	6.27	0.41	12	0.08	1818.00	27650.00	11840	20230525	-3.72	9830	20230726	15.97	11660	-2.23	20240207	10480	8.78	20240115	11840	-3.72	20230622	9830	15.97	20230726	0.46	N	072870	500	59 억	3020909	N	N	0	N	N
141	20240603	130544	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11420	40	2	0.35	96064580	8420	149.37	11460	11500	11330	14790	7970	11380	11409.10	25.34	1355	11526	11452	11396	11322	11266	11490	11360	60	3410	500	8190	10	1	11920959	1361	6.28	0.41	12	0.07	1818.00	27650.00	11840	20230525	-3.55	9830	20230726	16.17	11660	-2.06	20240207	10480	8.97	20240115	11840	-3.55	20230622	9830	16.17	20230726	0.46	N	072870	500	59 억	3020909	N	N	0	N	N
142	20240603	120545	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11420	40	2	0.35	85766290	7517	133.35	11460	11500	11330	14790	7970	11380	11409.64	25.34	804	11526	11452	11396	11322	11266	11490	11360	60	3410	500	8190	10	1	11920959	1361	6.28	0.41	12	0.06	1818.00	27650.00	11840	20230525	-3.55	9830	20230726	16.17	11660	-2.06	20240207	10480	8.97	20240115	11840	-3.55	20230622	9830	16.17	20230726	0.46	N	072870	500	59 억	3020909	N	N	0	N	N
143	20240603	110540	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11430	50	2	0.44	72084680	6324	112.19	11460	11460	11330	14790	7970	11380	11398.59	25.34	784	11526	11452	11396	11322	11266	11490	11360	60	3410	500	8190	10	1	11920959	1363	6.29	0.41	12	0.05	1818.00	27650.00	11840	20230525	-3.46	9830	20230726	16.28	11660	-1.97	20240207	10480	9.06	20240115	11840	-3.46	20230622	9830	16.28	20230726	0.46	N	072870	500	59 억	3020909	N	N	0	N	N
144	20240603	100539	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11410	30	2	0.26	40451830	3555	63.07	11460	11460	11330	14790	7970	11380	11378.86	25.34	730	11526	11452	11396	11322	11266	11490	11360	60	3410	500	8190	10	1	11920959	1360	6.28	0.41	12	0.03	1818.00	27650.00	11840	20230525	-3.63	9830	20230726	16.07	11660	-2.14	20240207	10480	8.87	20240115	11840	-3.63	20230622	9830	16.07	20230726	0.46	N	072870	500	59 억	3020909	N	N	0	N	N
145	20240603	090538	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11380	0	3	0.00	2122000	186	3.30	11460	11460	11380	14790	7970	11380	11408.60	25.34	73	11526	11452	11396	11322	11266	11490	11360	60	3410	500	8190	10	1	11920959	1357	6.26	0.41	12	0.00	1818.00	27650.00	11840	20230525	-3.89	9830	20230726	15.77	11660	-2.40	20240207	10480	8.59	20240115	11840	-3.89	20230622	9830	15.77	20230726	0.46	N	072870	500	59 억	3020909	N	N	0	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History