KissMeData/094860/price/prices-20240701.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

78 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	marketWarningCode	shortOverheated
2	20240731	160743	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1660	20	2	1.22	1205575180	732724	165.78	1610	1696	1590	2130	1148	1640	1645.32	19.00	827	1748	1693	1657	1602	1566	1676	1585	107	490	500	1010	1	1	21399569	355	-5.16	1.05	12	3.42	-322.00	1585.00	2795	20240219	-40.61	1265	20240715	31.23	2795	-40.61	20240219	1265	31.23	20240715	2795	-40.61	20240219	274	505.84	20231114	0.06	N	094860	500	106 억	4065705	N	N	N	00	N
3	20240731	150752	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1650	10	2	0.61	1146026851	696553	157.60	1610	1696	1590	2130	1148	1640	1645.28	19.00	5375	1748	1693	1657	1602	1566	1676	1585	107	490	500	1010	1	1	21399569	353	-5.12	1.04	12	3.25	-322.00	1585.00	2795	20240219	-40.97	1265	20240715	30.43	2795	-40.97	20240219	1265	30.43	20240715	2795	-40.97	20240219	274	502.19	20231114	0.06	N	094860	500	106 억	4065705	N	N	N	00	N
4	20240731	140751	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1655	15	2	0.91	957125396	580636	131.37	1610	1696	1590	2130	1148	1640	1648.41	19.00	-3896	1748	1693	1657	1602	1566	1676	1585	107	490	500	1010	1	1	21399569	354	-5.14	1.04	12	2.71	-322.00	1585.00	2795	20240219	-40.79	1265	20240715	30.83	2795	-40.79	20240219	1265	30.83	20240715	2795	-40.79	20240219	274	504.01	20231114	0.06	N	094860	500	106 억	4065705	N	N	N	00	N
5	20240731	130750	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1660	20	2	1.22	788459850	479089	108.40	1610	1696	1590	2130	1148	1640	1645.75	19.00	-4971	1748	1693	1657	1602	1566	1676	1585	107	490	500	1010	1	1	21399569	355	-5.16	1.05	12	2.24	-322.00	1585.00	2795	20240219	-40.61	1265	20240715	31.23	2795	-40.61	20240219	1265	31.23	20240715	2795	-40.61	20240219	274	505.84	20231114	0.06	N	094860	500	106 억	4065705	N	N	N	00	N
6	20240731	120749	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1655	15	2	0.91	590220569	359891	81.43	1610	1696	1590	2130	1148	1640	1640.00	19.00	-11669	1748	1693	1657	1602	1566	1676	1585	107	490	500	1010	1	1	21399569	354	-5.14	1.04	12	1.68	-322.00	1585.00	2795	20240219	-40.79	1265	20240715	30.83	2795	-40.79	20240219	1265	30.83	20240715	2795	-40.79	20240219	274	504.01	20231114	0.06	N	094860	500	106 억	4065705	N	N	N	00	N
7	20240731	110751	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1638	-2	5	-0.12	440379049	269023	60.87	1610	1696	1590	2130	1148	1640	1636.96	19.00	-7057	1748	1693	1657	1602	1566	1676	1585	107	490	500	1010	1	1	21399569	351	-5.09	1.03	12	1.26	-322.00	1585.00	2795	20240219	-41.40	1265	20240715	29.49	2795	-41.40	20240219	1265	29.49	20240715	2795	-41.40	20240219	274	497.81	20231114	0.06	N	094860	500	106 억	4065705	N	N	N	00	N
8	20240731	100749	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1648	8	2	0.49	288925788	176462	39.93	1610	1696	1590	2130	1148	1640	1637.33	19.00	1373	1748	1693	1657	1602	1566	1676	1585	107	490	500	1010	1	1	21399569	353	-5.12	1.04	12	0.82	-322.00	1585.00	2795	20240219	-41.04	1265	20240715	30.28	2795	-41.04	20240219	1265	30.28	20240715	2795	-41.04	20240219	274	501.46	20231114	0.06	N	094860	500	106 억	4065705	N	N	N	00	N
9	20240731	090746	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1597	-43	5	-2.62	30075319	18729	4.24	1610	1636	1597	2130	1148	1640	1605.80	19.00	-5594	1748	1693	1657	1602	1566	1676	1585	107	490	500	1010	1	1	21399569	342	-4.96	1.01	12	0.09	-322.00	1585.00	2795	20240219	-42.86	1265	20240715	26.25	2795	-42.86	20240219	1265	26.25	20240715	2795	-42.86	20240219	274	482.85	20231114	0.06	N	094860	500	106 억	4065705	N	N	N	00	N
10	20240730	160729	54	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1640	-81	5	-4.71	721200643	438750	33.58	1712	1712	1621	2235	1205	1721	1643.76	18.96	9874	1939	1829	1754	1644	1569	1792	1607	107	514	500	1060	1	1	21399569	351	-5.09	1.03	12	2.05	-322.00	1585.00	2795	20240219	-41.32	1265	20240715	29.64	2795	-41.32	20240219	1265	29.64	20240715	2795	-41.32	20240219	274	498.54	20231114	0.05	N	094860	500	106 억	4058242	N	N	N	01	N
11	20240730	150742	54	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1643	-78	5	-4.53	649230437	394673	30.21	1712	1712	1621	2235	1205	1721	1644.98	18.96	9180	1939	1829	1754	1644	1569	1792	1607	107	514	500	1060	1	1	21399569	352	-5.10	1.04	12	1.84	-322.00	1585.00	2795	20240219	-41.22	1265	20240715	29.88	2795	-41.22	20240219	1265	29.88	20240715	2795	-41.22	20240219	274	499.64	20231114	0.05	N	094860	500	106 억	4058242	N	N	N	01	N
12	20240730	140733	54	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1627	-94	5	-5.46	487493819	295762	22.64	1712	1712	1621	2235	1205	1721	1648.26	18.96	2925	1939	1829	1754	1644	1569	1792	1607	107	514	500	1060	1	1	21399569	348	-5.05	1.03	12	1.38	-322.00	1585.00	2795	20240219	-41.79	1265	20240715	28.62	2795	-41.79	20240219	1265	28.62	20240715	2795	-41.79	20240219	274	493.80	20231114	0.05	N	094860	500	106 억	4058242	N	N	N	01	N
13	20240730	130740	54	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1635	-86	5	-5.00	468672134	284227	21.75	1712	1712	1621	2235	1205	1721	1648.93	18.96	5676	1939	1829	1754	1644	1569	1792	1607	107	514	500	1060	1	1	21399569	350	-5.08	1.03	12	1.33	-322.00	1585.00	2795	20240219	-41.50	1265	20240715	29.25	2795	-41.50	20240219	1265	29.25	20240715	2795	-41.50	20240219	274	496.72	20231114	0.05	N	094860	500	106 억	4058242	N	N	N	01	N
14	20240730	120732	54	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1652	-69	5	-4.01	385760838	233745	17.89	1712	1712	1621	2235	1205	1721	1650.35	18.96	13561	1939	1829	1754	1644	1569	1792	1607	107	514	500	1060	1	1	21399569	354	-5.13	1.04	12	1.09	-322.00	1585.00	2795	20240219	-40.89	1265	20240715	30.59	2795	-40.89	20240219	1265	30.59	20240715	2795	-40.89	20240219	274	502.92	20231114	0.05	N	094860	500	106 억	4058242	N	N	N	01	N
15	20240730	110740	54	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1662	-59	5	-3.43	346225851	209885	16.06	1712	1712	1621	2235	1205	1721	1649.59	18.96	12963	1939	1829	1754	1644	1569	1792	1607	107	514	500	1060	1	1	21399569	356	-5.16	1.05	12	0.98	-322.00	1585.00	2795	20240219	-40.54	1265	20240715	31.38	2795	-40.54	20240219	1265	31.38	20240715	2795	-40.54	20240219	274	506.57	20231114	0.05	N	094860	500	106 억	4058242	N	N	N	01	N
16	20240730	100741	54	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1645	-76	5	-4.42	294869526	178766	13.68	1712	1712	1621	2235	1205	1721	1649.47	18.96	12261	1939	1829	1754	1644	1569	1792	1607	107	514	500	1060	1	1	21399569	352	-5.11	1.04	12	0.84	-322.00	1585.00	2795	20240219	-41.14	1265	20240715	30.04	2795	-41.14	20240219	1265	30.04	20240715	2795	-41.14	20240219	274	500.36	20231114	0.05	N	094860	500	106 억	4058242	N	N	N	01	N
17	20240730	090744	54	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1677	-44	5	-2.56	143731549	86812	6.64	1712	1712	1621	2235	1205	1721	1655.65	18.96	5413	1939	1829	1754	1644	1569	1792	1607	107	514	500	1060	1	1	21399569	359	-5.21	1.06	12	0.41	-322.00	1585.00	2795	20240219	-40.00	1265	20240715	32.57	2795	-40.00	20240219	1265	32.57	20240715	2795	-40.00	20240219	274	512.04	20231114	0.05	N	094860	500	106 억	4058242	N	N	N	01	N
18	20240729	160729	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1721	-143	5	-7.67	2230096265	1286579	17.36	1864	1864	1679	2420	1305	1864	1733.24	18.98	-22013	2218	2040	1762	1584	1306	2130	1674	107	556	500	1150	1	1	21399569	368	-5.34	1.09	12	6.01	-322.00	1585.00	2795	20240219	-38.43	1265	20240715	36.05	2795	-38.43	20240219	1265	36.05	20240715	2795	-38.43	20240219	274	528.10	20231114	0.05	N	094860	500	106 억	4062471	N	N	N	00	N
19	20240729	150739	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1688	-176	5	-9.44	1974418311	1136425	15.33	1864	1864	1686	2420	1305	1864	1737.22	18.98	-18164	2218	2040	1762	1584	1306	2130	1674	107	556	500	1150	1	1	21399569	361	-5.24	1.06	12	5.31	-322.00	1585.00	2795	20240219	-39.61	1265	20240715	33.44	2795	-39.61	20240219	1265	33.44	20240715	2795	-39.61	20240219	274	516.06	20231114	0.05	N	094860	500	106 억	4062471	N	N	N	00	N
20	20240729	140744	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1719	-145	5	-7.78	1724723158	989889	13.35	1864	1864	1690	2420	1305	1864	1742.15	18.98	-12428	2218	2040	1762	1584	1306	2130	1674	107	556	500	1150	1	1	21399569	368	-5.34	1.08	12	4.63	-322.00	1585.00	2795	20240219	-38.50	1265	20240715	35.89	2795	-38.50	20240219	1265	35.89	20240715	2795	-38.50	20240219	274	527.37	20231114	0.05	N	094860	500	106 억	4062471	N	N	N	00	N
21	20240729	130745	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1742	-122	5	-6.55	1414523323	808669	10.91	1864	1864	1715	2420	1305	1864	1748.98	18.98	18104	2218	2040	1762	1584	1306	2130	1674	107	556	500	1150	1	1	21399569	373	-5.41	1.10	12	3.78	-322.00	1585.00	2795	20240219	-37.67	1265	20240715	37.71	2795	-37.67	20240219	1265	37.71	20240715	2795	-37.67	20240219	274	535.77	20231114	0.05	N	094860	500	106 억	4062471	N	N	N	00	N
22	20240729	120739	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1733	-131	5	-7.03	1127380112	643315	8.68	1864	1864	1715	2420	1305	1864	1752.19	18.98	25731	2218	2040	1762	1584	1306	2130	1674	107	556	500	1150	1	1	21399569	371	-5.38	1.09	12	3.01	-322.00	1585.00	2795	20240219	-38.00	1265	20240715	37.00	2795	-38.00	20240219	1265	37.00	20240715	2795	-38.00	20240219	274	532.48	20231114	0.05	N	094860	500	106 억	4062471	N	N	N	00	N
23	20240729	110733	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1723	-141	5	-7.56	1033272643	588950	7.94	1864	1864	1715	2420	1305	1864	1754.15	18.98	18938	2218	2040	1762	1584	1306	2130	1674	107	556	500	1150	1	1	21399569	369	-5.35	1.09	12	2.75	-322.00	1585.00	2795	20240219	-38.35	1265	20240715	36.21	2795	-38.35	20240219	1265	36.21	20240715	2795	-38.35	20240219	274	528.83	20231114	0.05	N	094860	500	106 억	4062471	N	N	N	00	N
24	20240729	100731	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1726	-138	5	-7.40	818018072	464367	6.26	1864	1864	1715	2420	1305	1864	1761.24	18.98	14300	2218	2040	1762	1584	1306	2130	1674	107	556	500	1150	1	1	21399569	369	-5.36	1.09	12	2.17	-322.00	1585.00	2795	20240219	-38.25	1265	20240715	36.44	2795	-38.25	20240219	1265	36.44	20240715	2795	-38.25	20240219	274	529.93	20231114	0.05	N	094860	500	106 억	4062471	N	N	N	00	N
25	20240729	090731	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1738	-126	5	-6.76	360918683	200755	2.71	1864	1864	1732	2420	1305	1864	1797.30	18.98	14464	2218	2040	1762	1584	1306	2130	1674	107	556	500	1150	1	1	21399569	372	-5.40	1.10	12	0.94	-322.00	1585.00	2795	20240219	-37.82	1265	20240715	37.39	2795	-37.82	20240219	1265	37.39	20240715	2795	-37.82	20240219	274	534.31	20231114	0.05	N	094860	500	106 억	4062471	N	N	N	00	N
26	20240726	160720	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1864	368	2	24.60	13373178991	7368047	1217.70	1484	1940	1484	1944	1048	1496	1814.91	18.98	19656	1550	1522	1476	1448	1402	1500	1426	107	448	500	920	1	1	21399569	399	-5.79	1.18	12	34.43	-322.00	1585.00	2795	20240219	-33.31	1265	20240715	47.35	2795	-33.31	20240219	1265	47.35	20240715	2795	-33.31	20240219	274	580.29	20231114	0.05	N	094860	500	106 억	4062002	N	N	N	00	N
27	20240726	150728	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1860	364	2	24.33	12053851690	6658468	1100.43	1484	1940	1484	1944	1048	1496	1810.30	18.98	15262	1550	1522	1476	1448	1402	1500	1426	107	448	500	920	1	1	21399569	398	-5.78	1.17	12	31.11	-322.00	1585.00	2795	20240219	-33.45	1265	20240715	47.04	2795	-33.45	20240219	1265	47.04	20240715	2795	-33.45	20240219	274	578.83	20231114	0.05	N	094860	500	106 억	4062002	N	N	N	00	N
28	20240726	140729	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1820	324	2	21.66	10442525245	5775643	954.53	1484	1940	1484	1944	1048	1496	1808.03	18.98	-4159	1550	1522	1476	1448	1402	1500	1426	107	448	500	920	1	1	21399569	389	-5.65	1.15	12	26.99	-322.00	1585.00	2795	20240219	-34.88	1265	20240715	43.87	2795	-34.88	20240219	1265	43.87	20240715	2795	-34.88	20240219	274	564.23	20231114	0.05	N	094860	500	106 억	4062002	N	N	N	00	N
29	20240726	130729	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1833	337	2	22.53	9707062871	5375183	888.35	1484	1940	1484	1944	1048	1496	1805.90	18.98	-1452	1550	1522	1476	1448	1402	1500	1426	107	448	500	920	1	1	21399569	392	-5.69	1.16	12	25.12	-322.00	1585.00	2795	20240219	-34.42	1265	20240715	44.90	2795	-34.42	20240219	1265	44.90	20240715	2795	-34.42	20240219	274	568.98	20231114	0.05	N	094860	500	106 억	4062002	N	N	N	00	N
30	20240726	120732	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1871	375	2	25.07	8297996753	4609637	761.83	1484	1940	1484	1944	1048	1496	1800.14	18.98	2016	1550	1522	1476	1448	1402	1500	1426	107	448	500	920	1	1	21399569	400	-5.81	1.18	12	21.54	-322.00	1585.00	2795	20240219	-33.06	1265	20240715	47.91	2795	-33.06	20240219	1265	47.91	20240715	2795	-33.06	20240219	274	582.85	20231114	0.05	N	094860	500	106 억	4062002	N	N	N	00	N
31	20240726	110731	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1727	231	2	15.44	4588039389	2611635	431.62	1484	1877	1484	1944	1048	1496	1756.77	18.98	-3204	1550	1522	1476	1448	1402	1500	1426	107	448	500	920	1	1	21399569	370	-5.36	1.09	12	12.20	-322.00	1585.00	2795	20240219	-38.21	1265	20240715	36.52	2795	-38.21	20240219	1265	36.52	20240715	2795	-38.21	20240219	274	530.29	20231114	0.05	N	094860	500	106 억	4062002	N	N	N	00	N
32	20240726	100729	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1761	265	2	17.71	2944110573	1680651	277.76	1484	1877	1484	1944	1048	1496	1751.77	18.98	-5886	1550	1522	1476	1448	1402	1500	1426	107	448	500	920	1	1	21399569	377	-5.47	1.11	12	7.85	-322.00	1585.00	2795	20240219	-36.99	1265	20240715	39.21	2795	-36.99	20240219	1265	39.21	20240715	2795	-36.99	20240219	274	542.70	20231114	0.05	N	094860	500	106 억	4062002	N	N	N	00	N
33	20240726	090722	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1501	5	2	0.33	14789174	9868	1.63	1484	1505	1484	1944	1048	1496	1498.70	18.98	-911	1550	1522	1476	1448	1402	1500	1426	107	448	500	920	1	1	21399569	321	-4.66	0.95	12	0.05	-322.00	1585.00	2795	20240219	-46.30	1265	20240715	18.66	2795	-46.30	20240219	1265	18.66	20240715	2795	-46.30	20240219	274	447.81	20231114	0.05	N	094860	500	106 억	4062002	N	N	N	00	N
34	20240725	160725	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1496	13	2	0.88	875518779	599082	231.78	1504	1504	1430	1927	1039	1483	1461.42	18.94	-3749	1553	1517	1479	1443	1405	1536	1462	107	444	500	910	1	1	21399569	320	-4.65	0.94	12	2.80	-322.00	1585.00	2795	20240219	-46.48	1265	20240715	18.26	2795	-46.48	20240219	1265	18.26	20240715	2795	-46.48	20240219	274	445.99	20231114	0.07	N	094860	500	106 억	4052423	N	N	N	00	N
35	20240725	150734	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1484	1	2	0.07	809015369	554190	214.41	1504	1504	1430	1927	1039	1483	1459.81	18.94	-1280	1553	1517	1479	1443	1405	1536	1462	107	444	500	910	1	1	21399569	318	-4.61	0.94	12	2.59	-322.00	1585.00	2795	20240219	-46.91	1265	20240715	17.31	2795	-46.91	20240219	1265	17.31	20240715	2795	-46.91	20240219	274	441.61	20231114	0.07	N	094860	500	106 억	4052423	N	N	N	00	N
36	20240725	140733	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1447	-36	5	-2.43	645841751	442751	171.30	1504	1504	1430	1927	1039	1483	1458.70	18.94	4288	1553	1517	1479	1443	1405	1536	1462	107	444	500	910	1	1	21399569	310	-4.49	0.91	12	2.07	-322.00	1585.00	2795	20240219	-48.23	1265	20240715	14.39	2795	-48.23	20240219	1265	14.39	20240715	2795	-48.23	20240219	274	428.10	20231114	0.07	N	094860	500	106 억	4052423	N	N	N	00	N
37	20240725	130727	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1452	-31	5	-2.09	462987152	317394	122.80	1504	1504	1430	1927	1039	1483	1458.71	18.94	2173	1553	1517	1479	1443	1405	1536	1462	107	444	500	910	1	1	21399569	311	-4.51	0.92	12	1.48	-322.00	1585.00	2795	20240219	-48.05	1265	20240715	14.78	2795	-48.05	20240219	1265	14.78	20240715	2795	-48.05	20240219	274	429.93	20231114	0.07	N	094860	500	106 억	4052423	N	N	N	00	N
38	20240725	120732	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1453	-30	5	-2.02	212073124	145181	56.17	1504	1504	1430	1927	1039	1483	1460.75	18.94	-2707	1553	1517	1479	1443	1405	1536	1462	107	444	500	910	1	1	21399569	311	-4.51	0.92	12	0.68	-322.00	1585.00	2795	20240219	-48.01	1265	20240715	14.86	2795	-48.01	20240219	1265	14.86	20240715	2795	-48.01	20240219	274	430.29	20231114	0.07	N	094860	500	106 억	4052423	N	N	N	00	N
39	20240725	110727	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1468	-15	5	-1.01	174096789	118976	46.03	1504	1504	1430	1927	1039	1483	1463.29	18.94	-3893	1553	1517	1479	1443	1405	1536	1462	107	444	500	910	1	1	21399569	314	-4.56	0.93	12	0.56	-322.00	1585.00	2795	20240219	-47.48	1265	20240715	16.05	2795	-47.48	20240219	1265	16.05	20240715	2795	-47.48	20240219	274	435.77	20231114	0.07	N	094860	500	106 억	4052423	N	N	N	00	N
40	20240725	100725	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1471	-12	5	-0.81	81465422	55711	21.55	1504	1504	1430	1927	1039	1483	1462.27	18.94	-2364	1553	1517	1479	1443	1405	1536	1462	107	444	500	910	1	1	21399569	315	-4.57	0.93	12	0.26	-322.00	1585.00	2795	20240219	-47.37	1265	20240715	16.28	2795	-47.37	20240219	1265	16.28	20240715	2795	-47.37	20240219	274	436.86	20231114	0.07	N	094860	500	106 억	4052423	N	N	N	00	N
41	20240725	090723	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1487	4	2	0.27	5830327	3898	1.51	1504	1504	1487	1927	1039	1483	1495.82	18.94	-1177	1553	1517	1479	1443	1405	1536	1462	107	444	500	910	1	1	21399569	318	-4.62	0.94	12	0.02	-322.00	1585.00	2795	20240219	-46.80	1265	20240715	17.55	2795	-46.80	20240219	1265	17.55	20240715	2795	-46.80	20240219	274	442.70	20231114	0.07	N	094860	500	106 억	4052423	N	N	N	00	N
42	20240724	160719	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1483	41	2	2.84	380753624	258246	146.27	1442	1515	1441	1874	1010	1442	1474.38	18.92	4831	1534	1488	1458	1412	1382	1473	1397	107	432	500	890	1	1	21399569	317	-4.61	0.94	12	1.21	-322.00	1585.00	2795	20240219	-46.94	1265	20240715	17.23	2795	-46.94	20240219	1265	17.23	20240715	2795	-46.94	20240219	274	441.24	20231114	0.06	N	094860	500	106 억	4047748	N	N	N	00	N
43	20240724	150732	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1478	36	2	2.50	369387575	250554	141.92	1442	1515	1441	1874	1010	1442	1474.28	18.92	6507	1534	1488	1458	1412	1382	1473	1397	107	432	500	890	1	1	21399569	316	-4.59	0.93	12	1.17	-322.00	1585.00	2795	20240219	-47.12	1265	20240715	16.84	2795	-47.12	20240219	1265	16.84	20240715	2795	-47.12	20240219	274	439.42	20231114	0.06	N	094860	500	106 억	4047748	N	N	N	00	N
44	20240724	140726	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1471	29	2	2.01	366701294	248728	140.88	1442	1515	1441	1874	1010	1442	1474.31	18.92	6574	1534	1488	1458	1412	1382	1473	1397	107	432	500	890	1	1	21399569	315	-4.57	0.93	12	1.16	-322.00	1585.00	2795	20240219	-47.37	1265	20240715	16.28	2795	-47.37	20240219	1265	16.28	20240715	2795	-47.37	20240219	274	436.86	20231114	0.06	N	094860	500	106 억	4047748	N	N	N	00	N
45	20240724	130732	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1487	45	2	3.12	358966380	243486	137.91	1442	1515	1441	1874	1010	1442	1474.28	18.92	10006	1534	1488	1458	1412	1382	1473	1397	107	432	500	890	1	1	21399569	318	-4.62	0.94	12	1.14	-322.00	1585.00	2795	20240219	-46.80	1265	20240715	17.55	2795	-46.80	20240219	1265	17.55	20240715	2795	-46.80	20240219	274	442.70	20231114	0.06	N	094860	500	106 억	4047748	N	N	N	00	N
46	20240724	120731	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1468	26	2	1.80	330536896	224165	126.97	1442	1515	1441	1874	1010	1442	1474.52	18.92	10990	1534	1488	1458	1412	1382	1473	1397	107	432	500	890	1	1	21399569	314	-4.56	0.93	12	1.05	-322.00	1585.00	2795	20240219	-47.48	1265	20240715	16.05	2795	-47.48	20240219	1265	16.05	20240715	2795	-47.48	20240219	274	435.77	20231114	0.06	N	094860	500	106 억	4047748	N	N	N	00	N
47	20240724	110727	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1493	51	2	3.54	231705836	157499	89.21	1442	1515	1441	1874	1010	1442	1471.16	18.92	19040	1534	1488	1458	1412	1382	1473	1397	107	432	500	890	1	1	21399569	319	-4.64	0.94	12	0.74	-322.00	1585.00	2795	20240219	-46.58	1265	20240715	18.02	2795	-46.58	20240219	1265	18.02	20240715	2795	-46.58	20240219	274	444.89	20231114	0.06	N	094860	500	106 억	4047748	N	N	N	00	N
48	20240724	100749	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1442	0	3	0.00	12357111	8561	4.85	1442	1459	1441	1874	1010	1442	1443.42	18.92	-249	1534	1488	1458	1412	1382	1473	1397	107	432	500	890	1	1	21399569	309	-4.48	0.91	12	0.04	-322.00	1585.00	2795	20240219	-48.41	1265	20240715	13.99	2795	-48.41	20240219	1265	13.99	20240715	2795	-48.41	20240219	274	426.28	20231114	0.06	N	094860	500	106 억	4047748	N	N	N	00	N
49	20240724	090723	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1459	17	2	1.18	351240	242	0.14	1442	1459	1442	1874	1010	1442	1451.40	18.92	-60	1534	1488	1458	1412	1382	1473	1397	107	432	500	890	1	1	21399569	312	-4.53	0.92	12	0.00	-322.00	1585.00	2795	20240219	-47.80	1265	20240715	15.34	2795	-47.80	20240219	1265	15.34	20240715	2795	-47.80	20240219	274	432.48	20231114	0.06	N	094860	500	106 억	4047748	N	N	N	00	N
50	20240723	160716	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1442	-38	5	-2.57	257761583	176548	217.93	1504	1504	1428	1924	1036	1480	1460.02	18.91	2091	1625	1552	1496	1423	1367	1524	1395	107	444	500	910	1	1	21399569	309	-4.48	0.91	12	0.83	-322.00	1585.00	2795	20240219	-48.41	1265	20240715	13.99	2795	-48.41	20240219	1265	13.99	20240715	2795	-48.41	20240219	274	426.28	20231114	0.05	N	094860	500	106 억	4045601	N	N	N	00	N
51	20240723	150733	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1472	-8	5	-0.54	246432151	168797	208.37	1504	1504	1428	1924	1036	1480	1459.93	18.91	2657	1625	1552	1496	1423	1367	1524	1395	107	444	500	910	1	1	21399569	315	-4.57	0.93	12	0.79	-322.00	1585.00	2795	20240219	-47.33	1265	20240715	16.36	2795	-47.33	20240219	1265	16.36	20240715	2795	-47.33	20240219	274	437.23	20231114	0.05	N	094860	500	106 억	4045601	N	N	N	00	N
52	20240723	140721	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1462	-18	5	-1.22	194877997	133599	164.92	1504	1504	1428	1924	1036	1480	1458.68	18.91	990	1625	1552	1496	1423	1367	1524	1395	107	444	500	910	1	1	21399569	313	-4.54	0.92	12	0.62	-322.00	1585.00	2795	20240219	-47.69	1265	20240715	15.57	2795	-47.69	20240219	1265	15.57	20240715	2795	-47.69	20240219	274	433.58	20231114	0.05	N	094860	500	106 억	4045601	N	N	N	00	N
53	20240723	130716	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1453	-27	5	-1.82	103433137	70927	87.55	1504	1504	1428	1924	1036	1480	1458.30	18.91	-845	1625	1552	1496	1423	1367	1524	1395	107	444	500	910	1	1	21399569	311	-4.51	0.92	12	0.33	-322.00	1585.00	2795	20240219	-48.01	1265	20240715	14.86	2795	-48.01	20240219	1265	14.86	20240715	2795	-48.01	20240219	274	430.29	20231114	0.05	N	094860	500	106 억	4045601	N	N	N	00	N
54	20240723	120722	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1464	-16	5	-1.08	60687326	41581	51.33	1504	1504	1428	1924	1036	1480	1459.50	18.91	-548	1625	1552	1496	1423	1367	1524	1395	107	444	500	910	1	1	21399569	313	-4.55	0.92	12	0.19	-322.00	1585.00	2795	20240219	-47.62	1265	20240715	15.73	2795	-47.62	20240219	1265	15.73	20240715	2795	-47.62	20240219	274	434.31	20231114	0.05	N	094860	500	106 억	4045601	N	N	N	00	N
55	20240723	110724	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1448	-32	5	-2.16	46599289	31972	39.47	1504	1504	1428	1924	1036	1480	1457.50	18.91	233	1625	1552	1496	1423	1367	1524	1395	107	444	500	910	1	1	21399569	310	-4.50	0.91	12	0.15	-322.00	1585.00	2795	20240219	-48.19	1265	20240715	14.47	2795	-48.19	20240219	1265	14.47	20240715	2795	-48.19	20240219	274	428.47	20231114	0.05	N	094860	500	106 억	4045601	N	N	N	00	N
56	20240723	100721	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1452	-28	5	-1.89	30402028	20791	25.66	1504	1504	1428	1924	1036	1480	1462.27	18.91	-119	1625	1552	1496	1423	1367	1524	1395	107	444	500	910	1	1	21399569	311	-4.51	0.92	12	0.10	-322.00	1585.00	2795	20240219	-48.05	1265	20240715	14.78	2795	-48.05	20240219	1265	14.78	20240715	2795	-48.05	20240219	274	429.93	20231114	0.05	N	094860	500	106 억	4045601	N	N	N	00	N
57	20240723	090726	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1487	7	2	0.47	3263440	2174	2.68	1504	1504	1470	1924	1036	1480	1501.12	18.91	-334	1625	1552	1496	1423	1367	1524	1395	107	444	500	910	1	1	21399569	318	-4.62	0.94	12	0.01	-322.00	1585.00	2795	20240219	-46.80	1265	20240715	17.55	2795	-46.80	20240219	1265	17.55	20240715	2795	-46.80	20240219	274	442.70	20231114	0.05	N	094860	500	106 억	4045601	N	N	N	00	N
58	20240722	160715	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1480	-19	5	-1.27	118898961	80989	55.09	1569	1569	1440	1948	1050	1499	1468.05	18.91	-505	1556	1527	1470	1441	1384	1542	1456	107	449	500	920	1	1	21399569	317	-4.60	0.93	12	0.38	-322.00	1585.00	2795	20240219	-47.05	1265	20240715	17.00	2795	-47.05	20240219	1265	17.00	20240715	2795	-47.05	20240219	274	440.15	20231114	0.05	N	094860	500	106 억	4046050	N	N	N	00	N
59	20240722	150721	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1441	-58	5	-3.87	87754677	59521	40.49	1569	1569	1440	1948	1050	1499	1474.35	18.91	-458	1556	1527	1470	1441	1384	1542	1456	107	449	500	920	1	1	21399569	308	-4.48	0.91	12	0.28	-322.00	1585.00	2795	20240219	-48.44	1265	20240715	13.91	2795	-48.44	20240219	1265	13.91	20240715	2795	-48.44	20240219	274	425.91	20231114	0.05	N	094860	500	106 억	4046050	N	N	N	00	N
60	20240722	140722	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1448	-51	5	-3.40	72973343	49286	33.52	1569	1569	1446	1948	1050	1499	1480.61	18.91	-459	1556	1527	1470	1441	1384	1542	1456	107	449	500	920	1	1	21399569	310	-4.50	0.91	12	0.23	-322.00	1585.00	2795	20240219	-48.19	1265	20240715	14.47	2795	-48.19	20240219	1265	14.47	20240715	2795	-48.19	20240219	274	428.47	20231114	0.05	N	094860	500	106 억	4046050	N	N	N	00	N
61	20240722	130720	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1454	-45	5	-3.00	61614291	41450	28.19	1569	1569	1446	1948	1050	1499	1486.47	18.91	342	1556	1527	1470	1441	1384	1542	1456	107	449	500	920	1	1	21399569	311	-4.52	0.92	12	0.19	-322.00	1585.00	2795	20240219	-47.98	1265	20240715	14.94	2795	-47.98	20240219	1265	14.94	20240715	2795	-47.98	20240219	274	430.66	20231114	0.05	N	094860	500	106 억	4046050	N	N	N	00	N
62	20240722	120720	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1459	-40	5	-2.67	57361993	38533	26.21	1569	1569	1446	1948	1050	1499	1488.65	18.91	344	1556	1527	1470	1441	1384	1542	1456	107	449	500	920	1	1	21399569	312	-4.53	0.92	12	0.18	-322.00	1585.00	2795	20240219	-47.80	1265	20240715	15.34	2795	-47.80	20240219	1265	15.34	20240715	2795	-47.80	20240219	274	432.48	20231114	0.05	N	094860	500	106 억	4046050	N	N	N	00	N
63	20240722	110716	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1459	-40	5	-2.67	49555302	33190	22.58	1569	1569	1446	1948	1050	1499	1493.08	18.91	196	1556	1527	1470	1441	1384	1542	1456	107	449	500	920	1	1	21399569	312	-4.53	0.92	12	0.16	-322.00	1585.00	2795	20240219	-47.80	1265	20240715	15.34	2795	-47.80	20240219	1265	15.34	20240715	2795	-47.80	20240219	274	432.48	20231114	0.05	N	094860	500	106 억	4046050	N	N	N	00	N
64	20240722	100719	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1471	-28	5	-1.87	45874364	30668	20.86	1569	1569	1446	1948	1050	1499	1495.84	18.91	789	1556	1527	1470	1441	1384	1542	1456	107	449	500	920	1	1	21399569	315	-4.57	0.93	12	0.14	-322.00	1585.00	2795	20240219	-47.37	1265	20240715	16.28	2795	-47.37	20240219	1265	16.28	20240715	2795	-47.37	20240219	274	436.86	20231114	0.05	N	094860	500	106 억	4046050	N	N	N	00	N
65	20240722	090719	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1501	2	2	0.13	14608451	9495	6.46	1569	1569	1499	1948	1050	1499	1538.54	18.91	-7	1556	1527	1470	1441	1384	1542	1456	107	449	500	920	1	1	21399569	321	-4.66	0.95	12	0.04	-322.00	1585.00	2795	20240219	-46.30	1265	20240715	18.66	2795	-46.30	20240219	1265	18.66	20240715	2795	-46.30	20240219	274	447.81	20231114	0.05	N	094860	500	106 억	4046050	N	N	N	00	N
66	20240719	160702	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1499	13	2	0.87	201043015	139985	68.15	1449	1499	1413	1931	1041	1486	1436.15	18.92	-4772	1622	1554	1457	1389	1292	1505	1340	107	445	500	920	1	1	21399569	321	-4.66	0.95	12	0.65	-322.00	1585.00	2795	20240219	-46.37	1265	20240715	18.50	2795	-46.37	20240219	1265	18.50	20240715	2795	-46.37	20240219	274	447.08	20231114	0.02	N	094860	500	106 억	4048782	N	N	N	00	N
67	20240719	150709	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1431	-55	5	-3.70	154720516	108479	52.81	1449	1449	1413	1931	1041	1486	1426.27	18.92	-3603	1622	1554	1457	1389	1292	1505	1340	107	445	500	920	1	1	21399569	306	-4.44	0.90	12	0.51	-322.00	1585.00	2795	20240219	-48.80	1265	20240715	13.12	2795	-48.80	20240219	1265	13.12	20240715	2795	-48.80	20240219	274	422.26	20231114	0.02	N	094860	500	106 억	4048782	N	N	N	00	N
68	20240719	140712	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1415	-71	5	-4.78	130775240	91763	44.67	1449	1449	1413	1931	1041	1486	1425.14	18.92	-4397	1622	1554	1457	1389	1292	1505	1340	107	445	500	920	1	1	21399569	303	-4.39	0.89	12	0.43	-322.00	1585.00	2795	20240219	-49.37	1265	20240715	11.86	2795	-49.37	20240219	1265	11.86	20240715	2795	-49.37	20240219	274	416.42	20231114	0.02	N	094860	500	106 억	4048782	N	N	N	00	N
69	20240719	130704	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1426	-60	5	-4.04	111439754	78168	38.05	1449	1449	1413	1931	1041	1486	1425.64	18.92	-4198	1622	1554	1457	1389	1292	1505	1340	107	445	500	920	1	1	21399569	305	-4.43	0.90	12	0.37	-322.00	1585.00	2795	20240219	-48.98	1265	20240715	12.73	2795	-48.98	20240219	1265	12.73	20240715	2795	-48.98	20240219	274	420.44	20231114	0.02	N	094860	500	106 억	4048782	N	N	N	00	N
70	20240719	120704	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1430	-56	5	-3.77	94752974	66404	32.33	1449	1449	1413	1931	1041	1486	1426.92	18.92	-5181	1622	1554	1457	1389	1292	1505	1340	107	445	500	920	1	1	21399569	306	-4.44	0.90	12	0.31	-322.00	1585.00	2795	20240219	-48.84	1265	20240715	13.04	2795	-48.84	20240219	1265	13.04	20240715	2795	-48.84	20240219	274	421.90	20231114	0.02	N	094860	500	106 억	4048782	N	N	N	00	N
71	20240719	110710	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1432	-54	5	-3.63	78723573	55141	26.84	1449	1449	1413	1931	1041	1486	1427.68	18.92	-4842	1622	1554	1457	1389	1292	1505	1340	107	445	500	920	1	1	21399569	306	-4.45	0.90	12	0.26	-322.00	1585.00	2795	20240219	-48.77	1265	20240715	13.20	2795	-48.77	20240219	1265	13.20	20240715	2795	-48.77	20240219	274	422.63	20231114	0.02	N	094860	500	106 억	4048782	N	N	N	00	N
72	20240719	100615	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1431	-55	5	-3.70	50105382	35138	17.11	1449	1449	1413	1931	1041	1486	1425.96	18.92	-2645	1622	1554	1457	1389	1292	1505	1340	107	445	500	920	1	1	21399569	306	-4.44	0.90	12	0.16	-322.00	1585.00	2795	20240219	-48.80	1265	20240715	13.12	2795	-48.80	20240219	1265	13.12	20240715	2795	-48.80	20240219	274	422.26	20231114	0.02	N	094860	500	106 억	4048782	N	N	N	00	N
73	20240719	090718	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1440	-46	5	-3.10	6794783	4736	2.31	1449	1449	1429	1931	1041	1486	1434.71	18.92	166	1622	1554	1457	1389	1292	1505	1340	107	445	500	920	1	1	21399569	308	-4.47	0.91	12	0.02	-322.00	1585.00	2795	20240219	-48.48	1265	20240715	13.83	2795	-48.48	20240219	1265	13.83	20240715	2795	-48.48	20240219	274	425.55	20231114	0.02	N	094860	500	106 억	4048782	N	N	N	00	N
74	20240718	160656	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1486	-21	5	-1.39	298652586	205323	27.12	1509	1525	1360	1959	1055	1507	1454.52	18.91	4157	1695	1600	1533	1438	1371	1567	1405	107	452	500	930	1	1	21399569	318	-4.61	0.94	12	0.96	-322.00	1585.00	2795	20240219	-46.83	1265	20240715	17.47	2795	-46.83	20240219	1265	17.47	20240715	2795	-46.83	20240219	274	442.34	20231114	0.15	N	094860	500	106 억	4046665	N	N	N	00	N
75	20240718	150704	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1468	-39	5	-2.59	283916315	195387	25.81	1509	1525	1360	1959	1055	1507	1453.07	18.91	4827	1695	1600	1533	1438	1371	1567	1405	107	452	500	930	1	1	21399569	314	-4.56	0.93	12	0.91	-322.00	1585.00	2795	20240219	-47.48	1265	20240715	16.05	2795	-47.48	20240219	1265	16.05	20240715	2795	-47.48	20240219	274	435.77	20231114	0.15	N	094860	500	106 억	4046665	N	N	N	00	N
76	20240718	140659	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1444	-63	5	-4.18	246797897	169973	22.45	1509	1525	1360	1959	1055	1507	1451.95	18.91	5105	1695	1600	1533	1438	1371	1567	1405	107	452	500	930	1	1	21399569	309	-4.48	0.91	12	0.79	-322.00	1585.00	2795	20240219	-48.34	1265	20240715	14.15	2795	-48.34	20240219	1265	14.15	20240715	2795	-48.34	20240219	274	427.01	20231114	0.15	N	094860	500	106 억	4046665	N	N	N	00	N
77	20240718	130700	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1449	-58	5	-3.85	234355194	161389	21.32	1509	1525	1360	1959	1055	1507	1452.08	18.91	6791	1695	1600	1533	1438	1371	1567	1405	107	452	500	930	1	1	21399569	310	-4.50	0.91	12	0.75	-322.00	1585.00	2795	20240219	-48.16	1265	20240715	14.55	2795	-48.16	20240219	1265	14.55	20240715	2795	-48.16	20240219	274	428.83	20231114	0.15	N	094860	500	106 억	4046665	N	N	N	00	N
78	20240718	120701	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1453	-54	5	-3.58	226000610	155623	20.55	1509	1525	1360	1959	1055	1507	1452.20	18.91	8420	1695	1600	1533	1438	1371	1567	1405	107	452	500	930	1	1	21399569	311	-4.51	0.92	12	0.73	-322.00	1585.00	2795	20240219	-48.01	1265	20240715	14.86	2795	-48.01	20240219	1265	14.86	20240715	2795	-48.01	20240219	274	430.29	20231114	0.15	N	094860	500	106 억	4046665	N	N	N	00	N
79	20240718	110704	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1452	-55	5	-3.65	213806013	147161	19.44	1509	1525	1360	1959	1055	1507	1452.83	18.91	6815	1695	1600	1533	1438	1371	1567	1405	107	452	500	930	1	1	21399569	311	-4.51	0.92	12	0.69	-322.00	1585.00	2795	20240219	-48.05	1265	20240715	14.78	2795	-48.05	20240219	1265	14.78	20240715	2795	-48.05	20240219	274	429.93	20231114	0.15	N	094860	500	106 억	4046665	N	N	N	00	N
80	20240718	100707	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1442	-65	5	-4.31	175217245	120656	15.94	1509	1525	1360	1959	1055	1507	1452.16	18.91	3522	1695	1600	1533	1438	1371	1567	1405	107	452	500	930	1	1	21399569	309	-4.48	0.91	12	0.56	-322.00	1585.00	2795	20240219	-48.41	1265	20240715	13.99	2795	-48.41	20240219	1265	13.99	20240715	2795	-48.41	20240219	274	426.28	20231114	0.15	N	094860	500	106 억	4046665	N	N	N	00	N
81	20240718	090706	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1387	-120	5	-7.96	60628379	42333	5.59	1509	1520	1360	1959	1055	1507	1432.00	18.91	3993	1695	1600	1533	1438	1371	1567	1405	107	452	500	930	1	1	21399569	297	-4.31	0.88	12	0.20	-322.00	1585.00	2795	20240219	-50.38	1265	20240715	9.64	2795	-50.38	20240219	1265	9.64	20240715	2795	-50.38	20240219	274	406.20	20231114	0.15	N	094860	500	106 억	4046665	N	N	N	00	N
82	20240717	160734	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1507	-132	5	-8.05	1151868308	754437	22.19	1628	1628	1466	2130	1148	1639	1526.76	18.91	-7433	1959	1799	1578	1418	1197	1879	1498	107	491	500	1010	1	1	21399569	322	-4.68	0.95	12	3.53	-322.00	1585.00	2795	20240219	-46.08	1265	20240715	19.13	2795	-46.08	20240219	1265	19.13	20240715	2795	-46.08	20240219	274	450.00	20231114	0.14	N	094860	500	106 억	4046576	N	N	N	00	N
83	20240717	150738	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1503	-136	5	-8.30	1087843936	711705	20.94	1628	1628	1466	2130	1148	1639	1528.46	18.91	-6421	1959	1799	1578	1418	1197	1879	1498	107	491	500	1010	1	1	21399569	322	-4.67	0.95	12	3.33	-322.00	1585.00	2795	20240219	-46.23	1265	20240715	18.81	2795	-46.23	20240219	1265	18.81	20240715	2795	-46.23	20240219	274	448.54	20231114	0.14	N	094860	500	106 억	4046576	N	N	N	00	N
84	20240717	140735	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1499	-140	5	-8.54	949089132	619001	18.21	1628	1628	1466	2130	1148	1639	1533.21	18.91	-4808	1959	1799	1578	1418	1197	1879	1498	107	491	500	1010	1	1	21399569	321	-4.66	0.95	12	2.89	-322.00	1585.00	2795	20240219	-46.37	1265	20240715	18.50	2795	-46.37	20240219	1265	18.50	20240715	2795	-46.37	20240219	274	447.08	20231114	0.14	N	094860	500	106 억	4046576	N	N	N	00	N
85	20240717	130734	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1525	-114	5	-6.96	866131452	563816	16.58	1628	1628	1466	2130	1148	1639	1536.14	18.91	-4300	1959	1799	1578	1418	1197	1879	1498	107	491	500	1010	1	1	21399569	326	-4.74	0.96	12	2.63	-322.00	1585.00	2795	20240219	-45.44	1265	20240715	20.55	2795	-45.44	20240219	1265	20.55	20240715	2795	-45.44	20240219	274	456.57	20231114	0.14	N	094860	500	106 억	4046576	N	N	N	00	N
86	20240717	120735	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1512	-127	5	-7.75	763781459	495872	14.59	1628	1628	1466	2130	1148	1639	1540.22	18.91	-4886	1959	1799	1578	1418	1197	1879	1498	107	491	500	1010	1	1	21399569	324	-4.70	0.95	12	2.32	-322.00	1585.00	2795	20240219	-45.90	1265	20240715	19.53	2795	-45.90	20240219	1265	19.53	20240715	2795	-45.90	20240219	274	451.82	20231114	0.14	N	094860	500	106 억	4046576	N	N	N	00	N
87	20240717	110735	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1510	-129	5	-7.87	723964663	469541	13.81	1628	1628	1466	2130	1148	1639	1541.79	18.91	1745	1959	1799	1578	1418	1197	1879	1498	107	491	500	1010	1	1	21399569	323	-4.69	0.95	12	2.19	-322.00	1585.00	2795	20240219	-45.97	1265	20240715	19.37	2795	-45.97	20240219	1265	19.37	20240715	2795	-45.97	20240219	274	451.09	20231114	0.14	N	094860	500	106 억	4046576	N	N	N	00	N
88	20240717	100735	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1538	-101	5	-6.16	621389320	401798	11.82	1628	1628	1466	2130	1148	1639	1546.45	18.91	1562	1959	1799	1578	1418	1197	1879	1498	107	491	500	1010	1	1	21399569	329	-4.78	0.97	12	1.88	-322.00	1585.00	2795	20240219	-44.97	1265	20240715	21.58	2795	-44.97	20240219	1265	21.58	20240715	2795	-44.97	20240219	274	461.31	20231114	0.14	N	094860	500	106 억	4046576	N	N	N	00	N
89	20240717	090608	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1599	-40	5	-2.44	164560989	103357	3.04	1628	1628	1554	2130	1148	1639	1592.02	18.91	-725	1959	1799	1578	1418	1197	1879	1498	107	491	500	1010	1	1	21399569	342	-4.97	1.01	12	0.48	-322.00	1585.00	2795	20240219	-42.79	1265	20240715	26.40	2795	-42.79	20240219	1265	26.40	20240715	2795	-42.79	20240219	274	483.58	20231114	0.14	N	094860	500	106 억	4046576	N	N	N	00	N
90	20240716	160736	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1639	294	2	21.86	5391100683	3377582	2053.50	1505	1738	1357	1748	942	1345	1595.79	18.96	-3079	1425	1385	1325	1285	1225	1355	1255	107	403	500	830	1	1	21399569	351	-5.09	1.03	12	15.78	-322.00	1585.00	2795	20240219	-41.36	1265	20240715	29.57	2795	-41.36	20240219	1265	29.57	20240715	2795	-41.36	20240219	274	498.18	20231114	0.15	N	094860	500	106 억	4057079	N	N	N	00	N
91	20240716	150744	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1626	281	2	20.89	5070259017	3181224	1934.12	1505	1738	1357	1748	942	1345	1593.81	18.96	-4299	1425	1385	1325	1285	1225	1355	1255	107	403	500	830	1	1	21399569	348	-5.05	1.03	12	14.87	-322.00	1585.00	2795	20240219	-41.82	1265	20240715	28.54	2795	-41.82	20240219	1265	28.54	20240715	2795	-41.82	20240219	274	493.43	20231114	0.15	N	094860	500	106 억	4057079	N	N	N	00	N
92	20240716	140740	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1588	243	2	18.07	4043561512	2545079	1547.36	1505	1738	1357	1748	942	1345	1588.78	18.96	-12807	1425	1385	1325	1285	1225	1355	1255	107	403	500	830	1	1	21399569	340	-4.93	1.00	12	11.89	-322.00	1585.00	2795	20240219	-43.18	1265	20240715	25.53	2795	-43.18	20240219	1265	25.53	20240715	2795	-43.18	20240219	274	479.56	20231114	0.15	N	094860	500	106 억	4057079	N	N	N	00	N
93	20240716	130742	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1576	231	2	17.17	3614270108	2275897	1383.70	1505	1738	1357	1748	942	1345	1588.06	18.96	-12671	1425	1385	1325	1285	1225	1355	1255	107	403	500	830	1	1	21399569	337	-4.89	0.99	12	10.64	-322.00	1585.00	2795	20240219	-43.61	1265	20240715	24.58	2795	-43.61	20240219	1265	24.58	20240715	2795	-43.61	20240219	274	475.18	20231114	0.15	N	094860	500	106 억	4057079	N	N	N	00	N
94	20240716	120739	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1577	232	2	17.25	3445177313	2168014	1318.11	1505	1738	1357	1748	942	1345	1589.09	18.96	-9481	1425	1385	1325	1285	1225	1355	1255	107	403	500	830	1	1	21399569	337	-4.90	0.99	12	10.13	-322.00	1585.00	2795	20240219	-43.58	1265	20240715	24.66	2795	-43.58	20240219	1265	24.66	20240715	2795	-43.58	20240219	274	475.55	20231114	0.15	N	094860	500	106 억	4057079	N	N	N	00	N
95	20240716	110740	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1589	244	2	18.14	2886226532	1813259	1102.43	1505	1738	1357	1748	942	1345	1591.73	18.96	-4810	1425	1385	1325	1285	1225	1355	1255	107	403	500	830	1	1	21399569	340	-4.93	1.00	12	8.47	-322.00	1585.00	2795	20240219	-43.15	1265	20240715	25.61	2795	-43.15	20240219	1265	25.61	20240715	2795	-43.15	20240219	274	479.93	20231114	0.15	N	094860	500	106 억	4057079	N	N	N	00	N
96	20240716	100741	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1582	237	2	17.62	2227781707	1396723	849.18	1505	1738	1357	1748	942	1345	1595.01	18.96	-6935	1425	1385	1325	1285	1225	1355	1255	107	403	500	830	1	1	21399569	339	-4.91	1.00	12	6.53	-322.00	1585.00	2795	20240219	-43.40	1265	20240715	25.06	2795	-43.40	20240219	1265	25.06	20240715	2795	-43.40	20240219	274	477.37	20231114	0.15	N	094860	500	106 억	4057079	N	N	N	00	N
97	20240716	090739	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1369	24	2	1.78	105191428	72566	44.12	1505	1506	1357	1748	942	1345	1449.60	18.96	396	1425	1385	1325	1285	1225	1355	1255	107	403	500	830	1	1	21399569	293	-4.25	0.86	12	0.34	-322.00	1585.00	2795	20240219	-51.02	1265	20240715	8.22	2795	-51.02	20240219	1265	8.22	20240715	2795	-51.02	20240219	274	399.64	20231114	0.15	N	094860	500	106 억	4057079	N	N	N	00	N
98	20240715	160728	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1345	-10	5	-0.74	217969968	163496	898.13	1355	1365	1265	1761	949	1355	1333.18	18.94	3410	1366	1360	1357	1351	1348	1359	1350	107	406	500	840	1	1	21399569	288	-4.18	0.85	12	0.76	-322.00	1585.00	2795	20240219	-51.88	1265	20240715	6.32	2795	-51.88	20240219	1265	6.32	20240715	2795	-51.88	20240219	274	390.88	20231114	0.14	N	094860	500	106 억	4053669	N	N	N	00	N
99	20240715	150733	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1344	-11	5	-0.81	185378634	139149	764.39	1355	1365	1265	1761	949	1355	1332.23	18.94	3019	1366	1360	1357	1351	1348	1359	1350	107	406	500	840	1	1	21399569	288	-4.17	0.85	12	0.65	-322.00	1585.00	2795	20240219	-51.91	1265	20240715	6.25	2795	-51.91	20240219	1265	6.25	20240715	2795	-51.91	20240219	274	390.51	20231114	0.14	N	094860	500	106 억	4053669	N	N	N	00	N
100	20240715	140732	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1320	-35	5	-2.58	73196217	55005	302.16	1355	1365	1265	1761	949	1355	1330.72	18.94	-13	1366	1360	1357	1351	1348	1359	1350	107	406	500	840	1	1	21399569	282	-4.10	0.83	12	0.26	-322.00	1585.00	2795	20240219	-52.77	1265	20240715	4.35	2795	-52.77	20240219	1265	4.35	20240715	2795	-52.77	20240219	274	381.75	20231114	0.14	N	094860	500	106 억	4053669	N	N	N	00	N
101	20240715	130733	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1323	-32	5	-2.36	67367252	50599	277.96	1355	1365	1265	1761	949	1355	1331.39	18.94	-152	1366	1360	1357	1351	1348	1359	1350	107	406	500	840	1	1	21399569	283	-4.11	0.83	12	0.24	-322.00	1585.00	2795	20240219	-52.67	1265	20240715	4.58	2795	-52.67	20240219	1265	4.58	20240715	2795	-52.67	20240219	274	382.85	20231114	0.14	N	094860	500	106 억	4053669	N	N	N	00	N
102	20240715	120732	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1323	-32	5	-2.36	52809357	39607	217.57	1355	1365	1265	1761	949	1355	1333.33	18.94	-156	1366	1360	1357	1351	1348	1359	1350	107	406	500	840	1	1	21399569	283	-4.11	0.83	12	0.19	-322.00	1585.00	2795	20240219	-52.67	1265	20240715	4.58	2795	-52.67	20240219	1265	4.58	20240715	2795	-52.67	20240219	274	382.85	20231114	0.14	N	094860	500	106 억	4053669	N	N	N	00	N
103	20240715	110732	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1344	-11	5	-0.81	18144620	13436	73.81	1355	1365	1344	1761	949	1355	1350.45	18.94	-146	1366	1360	1357	1351	1348	1359	1350	107	406	500	840	1	1	21399569	288	-4.17	0.85	12	0.06	-322.00	1585.00	2795	20240219	-51.91	1344	20240715	0.00	2795	-51.91	20240219	1344	0.00	20240715	2795	-51.91	20240219	274	390.51	20231114	0.14	N	094860	500	106 억	4053669	N	N	N	00	N
104	20240715	100731	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1355	0	3	0.00	3938702	2897	15.91	1355	1365	1355	1761	949	1355	1359.58	18.94	-146	1366	1360	1357	1351	1348	1359	1350	107	406	500	840	1	1	21399569	290	-4.21	0.85	12	0.01	-322.00	1585.00	2795	20240219	-51.52	1354	20240712	0.07	2795	-51.52	20240219	1354	0.07	20240712	2795	-51.52	20240219	274	394.53	20231114	0.14	N	094860	500	106 억	4053669	N	N	N	00	N
105	20240715	090733	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1355	0	3	0.00	163955	121	0.66	1355	1355	1355	1761	949	1355	1355.00	18.94	0	1366	1360	1357	1351	1348	1359	1350	107	406	500	840	1	1	21399569	290	-4.21	0.85	12	0.00	-322.00	1585.00	2795	20240219	-51.52	1354	20240712	0.07	2795	-51.52	20240219	1354	0.07	20240712	2795	-51.52	20240219	274	394.53	20231114	0.14	N	094860	500	106 억	4053669	N	N	N	00	N
106	20240712	160725	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1355	-3	5	-0.22	24446614	18005	30.01	1358	1363	1354	1765	951	1358	1357.77	18.94	748	1392	1374	1366	1348	1340	1371	1345	107	407	500	840	1	1	21399569	290	-4.21	0.85	12	0.08	-322.00	1585.00	2795	20240219	-51.52	1354	20240712	0.07	2795	-51.52	20240219	1354	0.07	20240712	2795	-51.52	20240219	274	394.53	20231114	0.14	N	094860	500	106 억	4052921	N	N	N	00	N
107	20240712	150731	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1355	-3	5	-0.22	22525224	16587	27.65	1358	1363	1354	1765	951	1358	1358.00	18.94	748	1392	1374	1366	1348	1340	1371	1345	107	407	500	840	1	1	21399569	290	-4.21	0.85	12	0.08	-322.00	1585.00	2795	20240219	-51.52	1354	20240712	0.07	2795	-51.52	20240219	1354	0.07	20240712	2795	-51.52	20240219	274	394.53	20231114	0.14	N	094860	500	106 억	4052921	N	N	N	00	N
108	20240712	140734	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1356	-2	5	-0.15	21412010	15765	26.28	1358	1363	1354	1765	951	1358	1358.20	18.94	707	1392	1374	1366	1348	1340	1371	1345	107	407	500	840	1	1	21399569	290	-4.21	0.86	12	0.07	-322.00	1585.00	2795	20240219	-51.48	1354	20240712	0.15	2795	-51.48	20240219	1354	0.15	20240712	2795	-51.48	20240219	274	394.89	20231114	0.14	N	094860	500	106 억	4052921	N	N	N	00	N
109	20240712	130728	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1356	-2	5	-0.15	21277854	15666	26.11	1358	1363	1354	1765	951	1358	1358.22	18.94	709	1392	1374	1366	1348	1340	1371	1345	107	407	500	840	1	1	21399569	290	-4.21	0.86	12	0.07	-322.00	1585.00	2795	20240219	-51.48	1354	20240712	0.15	2795	-51.48	20240219	1354	0.15	20240712	2795	-51.48	20240219	274	394.89	20231114	0.14	N	094860	500	106 억	4052921	N	N	N	00	N
110	20240712	120730	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1356	-2	5	-0.15	19258771	14177	23.63	1358	1363	1354	1765	951	1358	1358.45	18.94	709	1392	1374	1366	1348	1340	1371	1345	107	407	500	840	1	1	21399569	290	-4.21	0.86	12	0.07	-322.00	1585.00	2795	20240219	-51.48	1354	20240712	0.15	2795	-51.48	20240219	1354	0.15	20240712	2795	-51.48	20240219	274	394.89	20231114	0.14	N	094860	500	106 억	4052921	N	N	N	00	N
111	20240712	110727	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1355	-3	5	-0.22	16692745	12283	20.48	1358	1363	1355	1765	951	1358	1359.01	18.94	612	1392	1374	1366	1348	1340	1371	1345	107	407	500	840	1	1	21399569	290	-4.21	0.85	12	0.06	-322.00	1585.00	2795	20240219	-51.52	1355	20240712	0.00	2795	-51.52	20240219	1355	0.00	20240712	2795	-51.52	20240219	274	394.53	20231114	0.14	N	094860	500	106 억	4052921	N	N	N	00	N
112	20240712	100730	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1358	0	3	0.00	11449062	8420	14.04	1358	1363	1358	1765	951	1358	1359.75	18.94	612	1392	1374	1366	1348	1340	1371	1345	107	407	500	840	1	1	21399569	291	-4.22	0.86	12	0.04	-322.00	1585.00	2795	20240219	-51.41	1356	20240702	0.15	2795	-51.41	20240219	1356	0.15	20240702	2795	-51.41	20240219	274	395.62	20231114	0.14	N	094860	500	106 억	4052921	N	N	N	00	N
113	20240712	090726	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1362	4	2	0.29	385704	284	0.47	1358	1362	1358	1765	951	1358	1358.11	18.94	0	1392	1374	1366	1348	1340	1371	1345	107	407	500	840	1	1	21399569	291	-4.23	0.86	12	0.00	-322.00	1585.00	2795	20240219	-51.27	1356	20240702	0.44	2795	-51.27	20240219	1356	0.44	20240702	2795	-51.27	20240219	274	397.08	20231114	0.14	N	094860	500	106 억	4052921	N	N	N	00	N
114	20240711	160723	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1358	-21	5	-1.52	82003425	59990	138.17	1376	1384	1358	1792	966	1379	1366.95	18.94	160	1423	1400	1389	1366	1355	1395	1361	107	413	500	850	1	1	21399569	291	-4.22	0.86	12	0.28	-322.00	1585.00	2795	20240219	-51.41	1356	20240702	0.15	2795	-51.41	20240219	1356	0.15	20240702	2795	-51.41	20240219	274	395.62	20231114	0.14	N	094860	500	106 억	4052761	N	N	N	00	N
115	20240711	150729	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1360	-19	5	-1.38	78172504	57171	131.68	1376	1384	1358	1792	966	1379	1367.35	18.94	178	1423	1400	1389	1366	1355	1395	1361	107	413	500	850	1	1	21399569	291	-4.22	0.86	12	0.27	-322.00	1585.00	2795	20240219	-51.34	1356	20240702	0.29	2795	-51.34	20240219	1356	0.29	20240702	2795	-51.34	20240219	274	396.35	20231114	0.14	N	094860	500	106 억	4052761	N	N	N	00	N
116	20240711	140729	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1368	-11	5	-0.80	27370813	19944	45.94	1376	1384	1365	1792	966	1379	1372.38	18.94	-112	1423	1400	1389	1366	1355	1395	1361	107	413	500	850	1	1	21399569	293	-4.25	0.86	12	0.09	-322.00	1585.00	2795	20240219	-51.06	1356	20240702	0.88	2795	-51.06	20240219	1356	0.88	20240702	2795	-51.06	20240219	274	399.27	20231114	0.14	N	094860	500	106 억	4052761	N	N	N	00	N
117	20240711	130726	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1369	-10	5	-0.73	20818074	15156	34.91	1376	1384	1365	1792	966	1379	1373.59	18.94	-203	1423	1400	1389	1366	1355	1395	1361	107	413	500	850	1	1	21399569	293	-4.25	0.86	12	0.07	-322.00	1585.00	2795	20240219	-51.02	1356	20240702	0.96	2795	-51.02	20240219	1356	0.96	20240702	2795	-51.02	20240219	274	399.64	20231114	0.14	N	094860	500	106 억	4052761	N	N	N	00	N
118	20240711	120727	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1370	-9	5	-0.65	18951732	13793	31.77	1376	1384	1365	1792	966	1379	1374.01	18.94	-203	1423	1400	1389	1366	1355	1395	1361	107	413	500	850	1	1	21399569	293	-4.25	0.86	12	0.06	-322.00	1585.00	2795	20240219	-50.98	1356	20240702	1.03	2795	-50.98	20240219	1356	1.03	20240702	2795	-50.98	20240219	274	400.00	20231114	0.14	N	094860	500	106 억	4052761	N	N	N	00	N
119	20240711	110724	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1373	-6	5	-0.44	12825101	9326	21.48	1376	1384	1365	1792	966	1379	1375.20	18.94	-203	1423	1400	1389	1366	1355	1395	1361	107	413	500	850	1	1	21399569	294	-4.26	0.87	12	0.04	-322.00	1585.00	2795	20240219	-50.88	1356	20240702	1.25	2795	-50.88	20240219	1356	1.25	20240702	2795	-50.88	20240219	274	401.09	20231114	0.14	N	094860	500	106 억	4052761	N	N	N	00	N
120	20240711	100725	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1380	1	2	0.07	10559109	7682	17.69	1376	1384	1365	1792	966	1379	1374.53	18.94	-50	1423	1400	1389	1366	1355	1395	1361	107	413	500	850	1	1	21399569	295	-4.29	0.87	12	0.04	-322.00	1585.00	2795	20240219	-50.63	1356	20240702	1.77	2795	-50.63	20240219	1356	1.77	20240702	2795	-50.63	20240219	274	403.65	20231114	0.14	N	094860	500	106 억	4052761	N	N	N	00	N
121	20240711	090723	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1371	-8	5	-0.58	6854766	5000	11.52	1376	1376	1365	1792	966	1379	1370.95	18.94	-424	1423	1400	1389	1366	1355	1395	1361	107	413	500	850	1	1	21399569	293	-4.26	0.86	12	0.02	-322.00	1585.00	2795	20240219	-50.95	1356	20240702	1.11	2795	-50.95	20240219	1356	1.11	20240702	2795	-50.95	20240219	274	400.36	20231114	0.14	N	094860	500	106 억	4052761	N	N	N	00	N
122	20240710	160722	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1379	-31	5	-2.20	60356588	43416	112.51	1412	1412	1378	1833	987	1410	1390.19	18.94	-736	1435	1422	1404	1391	1373	1429	1398	107	423	500	870	1	1	21399569	295	-4.28	0.87	12	0.20	-322.00	1585.00	2795	20240219	-50.66	1356	20240702	1.70	2795	-50.66	20240219	1356	1.70	20240702	2795	-50.66	20240219	274	403.28	20231114	0.11	N	094860	500	106 억	4053471	N	N	N	00	N
123	20240710	150724	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1391	-19	5	-1.35	39413645	28290	73.31	1412	1412	1388	1833	987	1410	1393.20	18.94	-235	1435	1422	1404	1391	1373	1429	1398	107	423	500	870	1	1	21399569	298	-4.32	0.88	12	0.13	-322.00	1585.00	2795	20240219	-50.23	1356	20240702	2.58	2795	-50.23	20240219	1356	2.58	20240702	2795	-50.23	20240219	274	407.66	20231114	0.11	N	094860	500	106 억	4053471	N	N	N	00	N
124	20240710	140722	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1394	-16	5	-1.13	32558566	23364	60.55	1412	1412	1388	1833	987	1410	1393.54	18.94	-235	1435	1422	1404	1391	1373	1429	1398	107	423	500	870	1	1	21399569	298	-4.33	0.88	12	0.11	-322.00	1585.00	2795	20240219	-50.13	1356	20240702	2.80	2795	-50.13	20240219	1356	2.80	20240702	2795	-50.13	20240219	274	408.76	20231114	0.11	N	094860	500	106 억	4053471	N	N	N	00	N
125	20240710	130723	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1392	-18	5	-1.28	29634064	21263	55.10	1412	1412	1388	1833	987	1410	1393.69	18.94	-627	1435	1422	1404	1391	1373	1429	1398	107	423	500	870	1	1	21399569	298	-4.32	0.88	12	0.10	-322.00	1585.00	2795	20240219	-50.20	1356	20240702	2.65	2795	-50.20	20240219	1356	2.65	20240702	2795	-50.20	20240219	274	408.03	20231114	0.11	N	094860	500	106 억	4053471	N	N	N	00	N
126	20240710	120723	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1395	-15	5	-1.06	27019754	19386	50.24	1412	1412	1388	1833	987	1410	1393.78	18.94	-627	1435	1422	1404	1391	1373	1429	1398	107	423	500	870	1	1	21399569	299	-4.33	0.88	12	0.09	-322.00	1585.00	2795	20240219	-50.09	1356	20240702	2.88	2795	-50.09	20240219	1356	2.88	20240702	2795	-50.09	20240219	274	409.12	20231114	0.11	N	094860	500	106 억	4053471	N	N	N	00	N
127	20240710	110723	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1390	-20	5	-1.42	23322486	16730	43.36	1412	1412	1388	1833	987	1410	1394.05	18.94	-910	1435	1422	1404	1391	1373	1429	1398	107	423	500	870	1	1	21399569	297	-4.32	0.88	12	0.08	-322.00	1585.00	2795	20240219	-50.27	1356	20240702	2.51	2795	-50.27	20240219	1356	2.51	20240702	2795	-50.27	20240219	274	407.30	20231114	0.11	N	094860	500	106 억	4053471	N	N	N	00	N
128	20240710	100719	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1391	-19	5	-1.35	21673367	15544	40.28	1412	1412	1388	1833	987	1410	1394.32	18.94	-911	1435	1422	1404	1391	1373	1429	1398	107	423	500	870	1	1	21399569	298	-4.32	0.88	12	0.07	-322.00	1585.00	2795	20240219	-50.23	1356	20240702	2.58	2795	-50.23	20240219	1356	2.58	20240702	2795	-50.23	20240219	274	407.66	20231114	0.11	N	094860	500	106 억	4053471	N	N	N	00	N
129	20240710	090724	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1395	-15	5	-1.06	2752015	1961	5.08	1412	1412	1395	1833	987	1410	1403.37	18.94	-1782	1435	1422	1404	1391	1373	1429	1398	107	423	500	870	1	1	21399569	299	-4.33	0.88	12	0.01	-322.00	1585.00	2795	20240219	-50.09	1356	20240702	2.88	2795	-50.09	20240219	1356	2.88	20240702	2795	-50.09	20240219	274	409.12	20231114	0.11	N	094860	500	106 억	4053471	N	N	N	00	N
130	20240709	160720	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1410	-8	5	-0.56	54042317	38512	111.62	1403	1417	1386	1843	993	1418	1403.26	18.93	1598	1446	1432	1419	1405	1392	1425	1398	107	425	500	870	1	1	21399569	302	-4.38	0.89	12	0.18	-322.00	1585.00	2795	20240219	-49.55	1356	20240702	3.98	2795	-49.55	20240219	1356	3.98	20240702	2795	-49.55	20240219	274	414.60	20231114	0.13	N	094860	500	106 억	4051859	N	N	N	00	N
131	20240709	150722	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1400	-18	5	-1.27	47313373	33738	97.78	1403	1417	1386	1843	993	1418	1402.38	18.93	2167	1446	1432	1419	1405	1392	1425	1398	107	425	500	870	1	1	21399569	300	-4.35	0.88	12	0.16	-322.00	1585.00	2795	20240219	-49.91	1356	20240702	3.24	2795	-49.91	20240219	1356	3.24	20240702	2795	-49.91	20240219	274	410.95	20231114	0.13	N	094860	500	106 억	4051859	N	N	N	00	N
132	20240709	140722	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1401	-17	5	-1.20	46075061	32854	95.22	1403	1417	1386	1843	993	1418	1402.42	18.93	1868	1446	1432	1419	1405	1392	1425	1398	107	425	500	870	1	1	21399569	300	-4.35	0.88	12	0.15	-322.00	1585.00	2795	20240219	-49.87	1356	20240702	3.32	2795	-49.87	20240219	1356	3.32	20240702	2795	-49.87	20240219	274	411.31	20231114	0.13	N	094860	500	106 억	4051859	N	N	N	00	N
133	20240709	130725	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1402	-16	5	-1.13	45400867	32373	93.82	1403	1417	1386	1843	993	1418	1402.43	18.93	1853	1446	1432	1419	1405	1392	1425	1398	107	425	500	870	1	1	21399569	300	-4.35	0.88	12	0.15	-322.00	1585.00	2795	20240219	-49.84	1356	20240702	3.39	2795	-49.84	20240219	1356	3.39	20240702	2795	-49.84	20240219	274	411.68	20231114	0.13	N	094860	500	106 억	4051859	N	N	N	00	N
134	20240709	120725	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1405	-13	5	-0.92	43229033	30825	89.34	1403	1417	1386	1843	993	1418	1402.40	18.93	1856	1446	1432	1419	1405	1392	1425	1398	107	425	500	870	1	1	21399569	301	-4.36	0.89	12	0.14	-322.00	1585.00	2795	20240219	-49.73	1356	20240702	3.61	2795	-49.73	20240219	1356	3.61	20240702	2795	-49.73	20240219	274	412.77	20231114	0.13	N	094860	500	106 억	4051859	N	N	N	00	N
135	20240709	110726	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1403	-15	5	-1.06	33639341	23988	69.52	1403	1417	1386	1843	993	1418	1402.34	18.93	1555	1446	1432	1419	1405	1392	1425	1398	107	425	500	870	1	1	21399569	300	-4.36	0.89	12	0.11	-322.00	1585.00	2795	20240219	-49.80	1356	20240702	3.47	2795	-49.80	20240219	1356	3.47	20240702	2795	-49.80	20240219	274	412.04	20231114	0.13	N	094860	500	106 억	4051859	N	N	N	00	N
136	20240709	100723	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1398	-20	5	-1.41	25444410	18145	52.59	1403	1417	1386	1843	993	1418	1402.28	18.93	1493	1446	1432	1419	1405	1392	1425	1398	107	425	500	870	1	1	21399569	299	-4.34	0.88	12	0.08	-322.00	1585.00	2795	20240219	-49.98	1356	20240702	3.10	2795	-49.98	20240219	1356	3.10	20240702	2795	-49.98	20240219	274	410.22	20231114	0.13	N	094860	500	106 억	4051859	N	N	N	00	N
137	20240709	090722	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1404	-14	5	-0.99	6133511	4370	12.67	1403	1404	1403	1843	993	1418	1403.55	18.93	391	1446	1432	1419	1405	1392	1425	1398	107	425	500	870	1	1	21399569	300	-4.36	0.89	12	0.02	-322.00	1585.00	2795	20240219	-49.77	1356	20240702	3.54	2795	-49.77	20240219	1356	3.54	20240702	2795	-49.77	20240219	274	412.41	20231114	0.13	N	094860	500	106 억	4051859	N	N	N	00	N
138	20240708	160717	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1418	-16	5	-1.12	48777881	34504	53.47	1420	1433	1406	1864	1004	1434	1413.69	18.94	-236	1490	1462	1421	1393	1352	1476	1407	107	430	500	880	1	1	21399569	303	-4.40	0.89	12	0.16	-322.00	1585.00	2795	20240219	-49.27	1356	20240702	4.57	2795	-49.27	20240219	1356	4.57	20240702	2795	-49.27	20240219	274	417.52	20231114	0.12	N	094860	500	106 억	4052041	N	N	N	00	N
139	20240708	150718	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1410	-24	5	-1.67	35692980	25231	39.10	1420	1433	1410	1864	1004	1434	1414.65	18.94	-182	1490	1462	1421	1393	1352	1476	1407	107	430	500	880	1	1	21399569	302	-4.38	0.89	12	0.12	-322.00	1585.00	2795	20240219	-49.55	1356	20240702	3.98	2795	-49.55	20240219	1356	3.98	20240702	2795	-49.55	20240219	274	414.60	20231114	0.12	N	094860	500	106 억	4052041	N	N	N	00	N
140	20240708	140720	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1414	-20	5	-1.39	19147897	13537	20.98	1420	1433	1413	1864	1004	1434	1414.49	18.94	-183	1490	1462	1421	1393	1352	1476	1407	107	430	500	880	1	1	21399569	303	-4.39	0.89	12	0.06	-322.00	1585.00	2795	20240219	-49.41	1356	20240702	4.28	2795	-49.41	20240219	1356	4.28	20240702	2795	-49.41	20240219	274	416.06	20231114	0.12	N	094860	500	106 억	4052041	N	N	N	00	N
141	20240708	130716	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1418	-16	5	-1.12	18369983	12987	20.13	1420	1433	1413	1864	1004	1434	1414.49	18.94	-183	1490	1462	1421	1393	1352	1476	1407	107	430	500	880	1	1	21399569	303	-4.40	0.89	12	0.06	-322.00	1585.00	2795	20240219	-49.27	1356	20240702	4.57	2795	-49.27	20240219	1356	4.57	20240702	2795	-49.27	20240219	274	417.52	20231114	0.12	N	094860	500	106 억	4052041	N	N	N	00	N
142	20240708	120718	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1415	-19	5	-1.32	11376696	8043	12.47	1420	1433	1413	1864	1004	1434	1414.48	18.94	-184	1490	1462	1421	1393	1352	1476	1407	107	430	500	880	1	1	21399569	303	-4.39	0.89	12	0.04	-322.00	1585.00	2795	20240219	-49.37	1356	20240702	4.35	2795	-49.37	20240219	1356	4.35	20240702	2795	-49.37	20240219	274	416.42	20231114	0.12	N	094860	500	106 억	4052041	N	N	N	00	N
143	20240708	110716	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1415	-19	5	-1.32	8148974	5762	8.93	1420	1433	1413	1864	1004	1434	1414.26	18.94	32	1490	1462	1421	1393	1352	1476	1407	107	430	500	880	1	1	21399569	303	-4.39	0.89	12	0.03	-322.00	1585.00	2795	20240219	-49.37	1356	20240702	4.35	2795	-49.37	20240219	1356	4.35	20240702	2795	-49.37	20240219	274	416.42	20231114	0.12	N	094860	500	106 억	4052041	N	N	N	00	N
144	20240708	100716	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1415	-19	5	-1.32	4891860	3459	5.36	1420	1433	1413	1864	1004	1434	1414.24	18.94	32	1490	1462	1421	1393	1352	1476	1407	107	430	500	880	1	1	21399569	303	-4.39	0.89	12	0.02	-322.00	1585.00	2795	20240219	-49.37	1356	20240702	4.35	2795	-49.37	20240219	1356	4.35	20240702	2795	-49.37	20240219	274	416.42	20231114	0.12	N	094860	500	106 억	4052041	N	N	N	00	N
145	20240708	090716	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1433	-1	5	-0.07	75273	53	0.08	1420	1433	1420	1864	1004	1434	1420.25	18.94	-1	1490	1462	1421	1393	1352	1476	1407	107	430	500	880	1	1	21399569	307	-4.45	0.90	12	0.00	-322.00	1585.00	2795	20240219	-48.73	1356	20240702	5.68	2795	-48.73	20240219	1356	5.68	20240702	2795	-48.73	20240219	274	422.99	20231114	0.12	N	094860	500	106 억	4052041	N	N	N	00	N
146	20240705	160713	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1434	20	2	1.41	90744744	64524	138.70	1414	1449	1380	1838	990	1414	1406.37	18.93	370	1531	1472	1421	1362	1311	1447	1337	107	424	500	870	1	1	21399569	307	-4.45	0.90	12	0.30	-322.00	1585.00	2795	20240219	-48.69	1356	20240702	5.75	2795	-48.69	20240219	1356	5.75	20240702	2795	-48.69	20240219	274	423.36	20231114	0.10	N	094860	500	106 억	4051605	N	N	N	00	N
147	20240705	150716	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1405	-9	5	-0.64	51874484	37322	80.23	1414	1414	1380	1838	990	1414	1389.92	18.93	989	1531	1472	1421	1362	1311	1447	1337	107	424	500	870	1	1	21399569	301	-4.36	0.89	12	0.17	-322.00	1585.00	2795	20240219	-49.73	1356	20240702	3.61	2795	-49.73	20240219	1356	3.61	20240702	2795	-49.73	20240219	274	412.77	20231114	0.10	N	094860	500	106 억	4051605	N	N	N	00	N
148	20240705	140717	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1382	-32	5	-2.26	26500209	19082	41.02	1414	1414	1380	1838	990	1414	1388.75	18.93	338	1531	1472	1421	1362	1311	1447	1337	107	424	500	870	1	1	21399569	296	-4.29	0.87	12	0.09	-322.00	1585.00	2795	20240219	-50.55	1356	20240702	1.92	2795	-50.55	20240219	1356	1.92	20240702	2795	-50.55	20240219	274	404.38	20231114	0.10	N	094860	500	106 억	4051605	N	N	N	00	N
149	20240705	130715	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1383	-31	5	-2.19	17835799	12818	27.55	1414	1414	1380	1838	990	1414	1391.47	18.93	421	1531	1472	1421	1362	1311	1447	1337	107	424	500	870	1	1	21399569	296	-4.30	0.87	12	0.06	-322.00	1585.00	2795	20240219	-50.52	1356	20240702	1.99	2795	-50.52	20240219	1356	1.99	20240702	2795	-50.52	20240219	274	404.74	20231114	0.10	N	094860	500	106 억	4051605	N	N	N	00	N
150	20240705	120715	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1384	-30	5	-2.12	16713919	12007	25.81	1414	1414	1380	1838	990	1414	1392.01	18.93	149	1531	1472	1421	1362	1311	1447	1337	107	424	500	870	1	1	21399569	296	-4.30	0.87	12	0.06	-322.00	1585.00	2795	20240219	-50.48	1356	20240702	2.06	2795	-50.48	20240219	1356	2.06	20240702	2795	-50.48	20240219	274	405.11	20231114	0.10	N	094860	500	106 억	4051605	N	N	N	00	N
151	20240705	110713	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1383	-31	5	-2.19	15073879	10822	23.26	1414	1414	1380	1838	990	1414	1392.89	18.93	77	1531	1472	1421	1362	1311	1447	1337	107	424	500	870	1	1	21399569	296	-4.30	0.87	12	0.05	-322.00	1585.00	2795	20240219	-50.52	1356	20240702	1.99	2795	-50.52	20240219	1356	1.99	20240702	2795	-50.52	20240219	274	404.74	20231114	0.10	N	094860	500	106 억	4051605	N	N	N	00	N
152	20240705	100714	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1383	-31	5	-2.19	13733250	9853	21.18	1414	1414	1380	1838	990	1414	1393.81	18.93	65	1531	1472	1421	1362	1311	1447	1337	107	424	500	870	1	1	21399569	296	-4.30	0.87	12	0.05	-322.00	1585.00	2795	20240219	-50.52	1356	20240702	1.99	2795	-50.52	20240219	1356	1.99	20240702	2795	-50.52	20240219	274	404.74	20231114	0.10	N	094860	500	106 억	4051605	N	N	N	00	N
153	20240705	090714	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1414	0	3	0.00	2828	2	0.00	1414	1414	1414	1838	990	1414	1414.00	18.93	-2	1531	1472	1421	1362	1311	1447	1337	107	424	500	870	1	1	21399569	303	-4.39	0.89	12	0.00	-322.00	1585.00	2795	20240219	-49.41	1356	20240702	4.28	2795	-49.41	20240219	1356	4.28	20240702	2795	-49.41	20240219	274	416.06	20231114	0.10	N	094860	500	106 억	4051605	N	N	N	00	N
154	20240704	160711	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1414	-1	5	-0.07	65123523	46516	47.06	1432	1480	1370	1839	991	1415	1400.02	18.93	-362	1461	1438	1416	1393	1371	1427	1382	107	424	500	870	1	1	21399569	303	-4.39	0.89	12	0.22	-322.00	1585.00	2795	20240219	-49.41	1356	20240702	4.28	2795	-49.41	20240219	1356	4.28	20240702	2795	-49.41	20240219	274	416.06	20231114	0.15	N	094860	500	106 억	4051967	N	N	N	00	N
155	20240704	150714	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1385	-30	5	-2.12	53933900	38496	38.95	1432	1480	1370	1839	991	1415	1401.03	18.93	393	1461	1438	1416	1393	1371	1427	1382	107	424	500	870	1	1	21399569	296	-4.30	0.87	12	0.18	-322.00	1585.00	2795	20240219	-50.45	1356	20240702	2.14	2795	-50.45	20240219	1356	2.14	20240702	2795	-50.45	20240219	274	405.47	20231114	0.15	N	094860	500	106 억	4051967	N	N	N	00	N
156	20240704	140713	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1387	-28	5	-1.98	40592225	28851	29.19	1432	1480	1370	1839	991	1415	1406.96	18.93	1297	1461	1438	1416	1393	1371	1427	1382	107	424	500	870	1	1	21399569	297	-4.31	0.88	12	0.13	-322.00	1585.00	2795	20240219	-50.38	1356	20240702	2.29	2795	-50.38	20240219	1356	2.29	20240702	2795	-50.38	20240219	274	406.20	20231114	0.15	N	094860	500	106 억	4051967	N	N	N	00	N
157	20240704	130713	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1398	-17	5	-1.20	35562803	25241	25.54	1432	1480	1370	1839	991	1415	1408.93	18.93	1391	1461	1438	1416	1393	1371	1427	1382	107	424	500	870	1	1	21399569	299	-4.34	0.88	12	0.12	-322.00	1585.00	2795	20240219	-49.98	1356	20240702	3.10	2795	-49.98	20240219	1356	3.10	20240702	2795	-49.98	20240219	274	410.22	20231114	0.15	N	094860	500	106 억	4051967	N	N	N	00	N
158	20240704	120713	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1399	-16	5	-1.13	33324604	23640	23.92	1432	1480	1370	1839	991	1415	1409.67	18.93	1391	1461	1438	1416	1393	1371	1427	1382	107	424	500	870	1	1	21399569	299	-4.34	0.88	12	0.11	-322.00	1585.00	2795	20240219	-49.95	1356	20240702	3.17	2795	-49.95	20240219	1356	3.17	20240702	2795	-49.95	20240219	274	410.58	20231114	0.15	N	094860	500	106 억	4051967	N	N	N	00	N
159	20240704	110712	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1410	-5	5	-0.35	23713770	16790	16.99	1432	1480	1370	1839	991	1415	1412.37	18.93	988	1461	1438	1416	1393	1371	1427	1382	107	424	500	870	1	1	21399569	302	-4.38	0.89	12	0.08	-322.00	1585.00	2795	20240219	-49.55	1356	20240702	3.98	2795	-49.55	20240219	1356	3.98	20240702	2795	-49.55	20240219	274	414.60	20231114	0.15	N	094860	500	106 억	4051967	N	N	N	00	N
160	20240704	100712	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1411	-4	5	-0.28	15842729	11219	11.35	1432	1480	1370	1839	991	1415	1412.13	18.93	1652	1461	1438	1416	1393	1371	1427	1382	107	424	500	870	1	1	21399569	302	-4.38	0.89	12	0.05	-322.00	1585.00	2795	20240219	-49.52	1356	20240702	4.06	2795	-49.52	20240219	1356	4.06	20240702	2795	-49.52	20240219	274	414.96	20231114	0.15	N	094860	500	106 억	4051967	N	N	N	00	N
161	20240704	090713	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1426	11	2	0.78	5592896	3932	3.98	1432	1480	1414	1839	991	1415	1422.40	18.93	1128	1461	1438	1416	1393	1371	1427	1382	107	424	500	870	1	1	21399569	305	-4.43	0.90	12	0.02	-322.00	1585.00	2795	20240219	-48.98	1356	20240702	5.16	2795	-48.98	20240219	1356	5.16	20240702	2795	-48.98	20240219	274	420.44	20231114	0.15	N	094860	500	106 억	4051967	N	N	N	00	N
162	20240703	160709	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1415	-21	5	-1.46	138412669	98065	72.06	1436	1439	1394	1866	1006	1436	1411.44	18.94	-1118	1489	1462	1409	1382	1329	1476	1396	107	430	500	890	1	1	21399569	303	-4.39	0.89	12	0.46	-322.00	1585.00	2795	20240219	-49.37	1356	20240702	4.35	2795	-49.37	20240219	1356	4.35	20240702	2795	-49.37	20240219	274	416.42	20231114	0.15	N	094860	500	106 억	4053085	N	N	N	00	N
163	20240703	150711	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1406	-30	5	-2.09	131279680	93009	68.35	1436	1439	1394	1866	1006	1436	1411.47	18.94	-928	1489	1462	1409	1382	1329	1476	1396	107	430	500	890	1	1	21399569	301	-4.37	0.89	12	0.43	-322.00	1585.00	2795	20240219	-49.70	1356	20240702	3.69	2795	-49.70	20240219	1356	3.69	20240702	2795	-49.70	20240219	274	413.14	20231114	0.15	N	094860	500	106 억	4053085	N	N	N	00	N
164	20240703	140712	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1399	-37	5	-2.58	86196630	60916	44.77	1436	1439	1399	1866	1006	1436	1415.01	18.94	167	1489	1462	1409	1382	1329	1476	1396	107	430	500	890	1	1	21399569	299	-4.34	0.88	12	0.28	-322.00	1585.00	2795	20240219	-49.95	1356	20240702	3.17	2795	-49.95	20240219	1356	3.17	20240702	2795	-49.95	20240219	274	410.58	20231114	0.15	N	094860	500	106 억	4053085	N	N	N	00	N
165	20240703	130710	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1416	-20	5	-1.39	53238083	37489	27.55	1436	1439	1414	1866	1006	1436	1420.10	18.94	-2	1489	1462	1409	1382	1329	1476	1396	107	430	500	890	1	1	21399569	303	-4.40	0.89	12	0.18	-322.00	1585.00	2795	20240219	-49.34	1356	20240702	4.42	2795	-49.34	20240219	1356	4.42	20240702	2795	-49.34	20240219	274	416.79	20231114	0.15	N	094860	500	106 억	4053085	N	N	N	00	N
166	20240703	120710	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1417	-19	5	-1.32	45107227	31751	23.33	1436	1439	1414	1866	1006	1436	1420.66	18.94	464	1489	1462	1409	1382	1329	1476	1396	107	430	500	890	1	1	21399569	303	-4.40	0.89	12	0.15	-322.00	1585.00	2795	20240219	-49.30	1356	20240702	4.50	2795	-49.30	20240219	1356	4.50	20240702	2795	-49.30	20240219	274	417.15	20231114	0.15	N	094860	500	106 억	4053085	N	N	N	00	N
167	20240703	110712	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1418	-18	5	-1.25	38120248	26816	19.71	1436	1439	1416	1866	1006	1436	1421.55	18.94	106	1489	1462	1409	1382	1329	1476	1396	107	430	500	890	1	1	21399569	303	-4.40	0.89	12	0.13	-322.00	1585.00	2795	20240219	-49.27	1356	20240702	4.57	2795	-49.27	20240219	1356	4.57	20240702	2795	-49.27	20240219	274	417.52	20231114	0.15	N	094860	500	106 억	4053085	N	N	N	00	N
168	20240703	100713	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1426	-10	5	-0.70	36452961	25641	18.84	1436	1439	1416	1866	1006	1436	1421.67	18.94	106	1489	1462	1409	1382	1329	1476	1396	107	430	500	890	1	1	21399569	305	-4.43	0.90	12	0.12	-322.00	1585.00	2795	20240219	-48.98	1356	20240702	5.16	2795	-48.98	20240219	1356	5.16	20240702	2795	-48.98	20240219	274	420.44	20231114	0.15	N	094860	500	106 억	4053085	N	N	N	00	N
169	20240703	090710	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1438	2	2	0.14	1726575	1202	0.88	1436	1439	1436	1866	1006	1436	1436.42	18.94	-135	1489	1462	1409	1382	1329	1476	1396	107	430	500	890	1	1	21399569	308	-4.47	0.91	12	0.01	-322.00	1585.00	2795	20240219	-48.55	1356	20240702	6.05	2795	-48.55	20240219	1356	6.05	20240702	2795	-48.55	20240219	274	424.82	20231114	0.15	N	094860	500	106 억	4053085	N	N	N	00	N
170	20240702	160708	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1436	18	2	1.27	186485166	133906	392.84	1429	1436	1356	1843	993	1418	1392.66	18.93	1188	1443	1430	1423	1410	1403	1427	1407	107	425	500	870	1	1	21399569	307	-4.46	0.91	12	0.63	-322.00	1585.00	2795	20240219	-48.62	1356	20240702	5.90	2795	-48.62	20240219	1356	5.90	20240702	2795	-48.62	20240219	274	424.09	20231114	0.18	N	094860	500	106 억	4051897	N	N	N	00	N
171	20240702	150709	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1398	-20	5	-1.41	163254661	117485	344.66	1429	1432	1356	1843	993	1418	1389.58	18.93	1732	1443	1430	1423	1410	1403	1427	1407	107	425	500	870	1	1	21399569	299	-4.34	0.88	12	0.55	-322.00	1585.00	2795	20240219	-49.98	1356	20240702	3.10	2795	-49.98	20240219	1356	3.10	20240702	2795	-49.98	20240219	274	410.22	20231114	0.18	N	094860	500	106 억	4051897	N	N	N	00	N
172	20240702	140710	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1384	-34	5	-2.40	144980063	104239	305.80	1429	1432	1356	1843	993	1418	1390.84	18.93	2705	1443	1430	1423	1410	1403	1427	1407	107	425	500	870	1	1	21399569	296	-4.30	0.87	12	0.49	-322.00	1585.00	2795	20240219	-50.48	1356	20240702	2.06	2795	-50.48	20240219	1356	2.06	20240702	2795	-50.48	20240219	274	405.11	20231114	0.18	N	094860	500	106 억	4051897	N	N	N	00	N
173	20240702	130709	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1388	-30	5	-2.12	102002999	72868	213.77	1429	1432	1376	1843	993	1418	1399.83	18.93	1132	1443	1430	1423	1410	1403	1427	1407	107	425	500	870	1	1	21399569	297	-4.31	0.88	12	0.34	-322.00	1585.00	2795	20240219	-50.34	1370	20231114	1.31	2795	-50.34	20240219	1376	0.87	20240702	2795	-50.34	20240219	274	406.57	20231114	0.18	N	094860	500	106 억	4051897	N	N	N	00	N
174	20240702	120710	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1398	-20	5	-1.41	68035686	48436	142.10	1429	1432	1394	1843	993	1418	1404.65	18.93	240	1443	1430	1423	1410	1403	1427	1407	107	425	500	870	1	1	21399569	299	-4.34	0.88	12	0.23	-322.00	1585.00	2795	20240219	-49.98	1370	20231114	2.04	2795	-49.98	20240219	1394	0.29	20240702	2795	-49.98	20240219	274	410.22	20231114	0.18	N	094860	500	106 억	4051897	N	N	N	00	N
175	20240702	110709	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1400	-18	5	-1.27	67735066	48221	141.46	1429	1432	1394	1843	993	1418	1404.68	18.93	425	1443	1430	1423	1410	1403	1427	1407	107	425	500	870	1	1	21399569	300	-4.35	0.88	12	0.23	-322.00	1585.00	2795	20240219	-49.91	1370	20231114	2.19	2795	-49.91	20240219	1394	0.43	20240702	2795	-49.91	20240219	274	410.95	20231114	0.18	N	094860	500	106 억	4051897	N	N	N	00	N
176	20240702	100709	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1396	-22	5	-1.55	49478060	35143	103.10	1429	1432	1395	1843	993	1418	1407.91	18.93	-1101	1443	1430	1423	1410	1403	1427	1407	107	425	500	870	1	1	21399569	299	-4.34	0.88	12	0.16	-322.00	1585.00	2795	20240219	-50.05	1370	20231114	1.90	2795	-50.05	20240219	1395	0.07	20240702	2795	-50.05	20240219	274	409.49	20231114	0.18	N	094860	500	106 억	4051897	N	N	N	00	N
177	20240702	090710	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1432	14	2	0.99	1510535	1057	3.10	1429	1432	1426	1843	993	1418	1429.08	18.93	429	1443	1430	1423	1410	1403	1427	1407	107	425	500	870	1	1	21399569	306	-4.45	0.90	12	0.00	-322.00	1585.00	2795	20240219	-48.77	1370	20231114	4.53	2795	-48.77	20240219	1408	1.70	20240628	2795	-48.77	20240219	274	422.63	20231114	0.18	N	094860	500	106 억	4051897	N	N	N	00	N
178	20240701	160707	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1418	-16	5	-1.12	48545686	34009	39.28	1434	1436	1416	1864	1004	1434	1427.48	18.93	704	1552	1492	1450	1390	1348	1472	1370	107	430	500	880	1	1	21399569	303	-4.40	0.89	12	0.16	-322.00	1585.00	2795	20240219	-49.27	1370	20231114	3.50	2795	-49.27	20240219	1408	0.71	20240628	2795	-49.27	20240219	274	417.52	20231114	0.28	N	094860	500	106 억	4051127	N	N	N	00	N
179	20240701	150708	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1418	-16	5	-1.12	47390351	33194	38.34	1434	1436	1416	1864	1004	1434	1427.68	18.93	754	1552	1492	1450	1390	1348	1472	1370	107	430	500	880	1	1	21399569	303	-4.40	0.89	12	0.16	-322.00	1585.00	2795	20240219	-49.27	1370	20231114	3.50	2795	-49.27	20240219	1408	0.71	20240628	2795	-49.27	20240219	274	417.52	20231114	0.28	N	094860	500	106 억	4051127	N	N	N	00	N
180	20240701	140707	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1421	-13	5	-0.91	37143388	25970	30.00	1434	1436	1420	1864	1004	1434	1430.24	18.93	378	1552	1492	1450	1390	1348	1472	1370	107	430	500	880	1	1	21399569	304	-4.41	0.90	12	0.12	-322.00	1585.00	2795	20240219	-49.16	1370	20231114	3.72	2795	-49.16	20240219	1408	0.92	20240628	2795	-49.16	20240219	274	418.61	20231114	0.28	N	094860	500	106 억	4051127	N	N	N	00	N
181	20240701	130707	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1423	-11	5	-0.77	32889393	22977	26.54	1434	1436	1423	1864	1004	1434	1431.41	18.93	343	1552	1492	1450	1390	1348	1472	1370	107	430	500	880	1	1	21399569	305	-4.42	0.90	12	0.11	-322.00	1585.00	2795	20240219	-49.09	1370	20231114	3.87	2795	-49.09	20240219	1408	1.07	20240628	2795	-49.09	20240219	274	419.34	20231114	0.28	N	094860	500	106 억	4051127	N	N	N	00	N
182	20240701	120708	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1430	-4	5	-0.28	24264996	16926	19.55	1434	1436	1430	1864	1004	1434	1433.59	18.93	343	1552	1492	1450	1390	1348	1472	1370	107	430	500	880	1	1	21399569	306	-4.44	0.90	12	0.08	-322.00	1585.00	2795	20240219	-48.84	1370	20231114	4.38	2795	-48.84	20240219	1408	1.56	20240628	2795	-48.84	20240219	274	421.90	20231114	0.28	N	094860	500	106 억	4051127	N	N	N	00	N
183	20240701	110706	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1433	-1	5	-0.07	18819306	13121	15.16	1434	1436	1433	1864	1004	1434	1434.29	18.93	48	1552	1492	1450	1390	1348	1472	1370	107	430	500	880	1	1	21399569	307	-4.45	0.90	12	0.06	-322.00	1585.00	2795	20240219	-48.73	1370	20231114	4.60	2795	-48.73	20240219	1408	1.78	20240628	2795	-48.73	20240219	274	422.99	20231114	0.28	N	094860	500	106 억	4051127	N	N	N	00	N
184	20240701	100705	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1434	0	3	0.00	9859031	6869	7.93	1434	1436	1434	1864	1004	1434	1435.29	18.93	-287	1552	1492	1450	1390	1348	1472	1370	107	430	500	880	1	1	21399569	307	-4.45	0.90	12	0.03	-322.00	1585.00	2795	20240219	-48.69	1370	20231114	4.67	2795	-48.69	20240219	1408	1.85	20240628	2795	-48.69	20240219	274	423.36	20231114	0.28	N	094860	500	106 억	4051127	N	N	N	00	N
185	20240701	090704	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1435	1	2	0.07	3533355	2462	2.84	1434	1436	1434	1864	1004	1434	1435.16	18.93	-340	1552	1492	1450	1390	1348	1472	1370	107	430	500	880	1	1	21399569	307	-4.46	0.91	12	0.01	-322.00	1585.00	2795	20240219	-48.66	1370	20231114	4.74	2795	-48.66	20240219	1408	1.92	20240628	2795	-48.66	20240219	274	423.72	20231114	0.28	N	094860	500	106 억	4051127	N	N	N	00	N

78 KiB Raw Blame History

78 KiB

Raw Blame History