KissMeData/072870/price/prices-20240501.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

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	20240531	160649	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11380	10	2	0.09	64096980	5637	84.34	11370	11470	11340	14780	7960	11370	11370.74	25.34	-257	11443	11406	11363	11326	11283	11425	11345	60	3410	500	8180	10	1	11920959	1357	6.26	0.41	12	0.05	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	3021166	N	N	0	N	N
3	20240531	150644	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11380	10	2	0.09	62754930	5519	82.57	11370	11470	11340	14780	7960	11370	11370.71	25.34	-182	11443	11406	11363	11326	11283	11425	11345	60	3410	500	8180	10	1	11920959	1357	6.26	0.41	12	0.05	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	3021166	N	N	0	N	N
4	20240531	140645	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11350	-20	5	-0.18	53445240	4700	70.32	11370	11470	11340	14780	7960	11370	11371.33	25.34	-218	11443	11406	11363	11326	11283	11425	11345	60	3410	500	8180	10	1	11920959	1353	6.24	0.41	12	0.04	1818.00	27650.00	11840	20230525	-4.14	9830	20230726	15.46	11660	-2.66	20240207	10480	8.30	20240115	11840	-4.14	20230622	9830	15.46	20230726	0.46	N	072870	500	59 억	3021166	N	N	0	N	N
5	20240531	130650	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11380	10	2	0.09	44977480	3955	59.17	11370	11470	11340	14780	7960	11370	11372.31	25.34	115	11443	11406	11363	11326	11283	11425	11345	60	3410	500	8180	10	1	11920959	1357	6.26	0.41	12	0.03	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	3021166	N	N	0	N	N
6	20240531	120653	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11390	20	2	0.18	43225260	3801	56.87	11370	11470	11340	14780	7960	11370	11372.08	25.34	80	11443	11406	11363	11326	11283	11425	11345	60	3410	500	8180	10	1	11920959	1358	6.27	0.41	12	0.03	1818.00	27650.00	11840	20230525	-3.80	9830	20230726	15.87	11660	-2.32	20240207	10480	8.68	20240115	11840	-3.80	20230622	9830	15.87	20230726	0.46	N	072870	500	59 억	3021166	N	N	0	N	N
7	20240531	110649	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11370	0	3	0.00	32461060	2854	42.70	11370	11470	11340	14780	7960	11370	11373.88	25.34	-91	11443	11406	11363	11326	11283	11425	11345	60	3410	500	8180	10	1	11920959	1355	6.25	0.41	12	0.02	1818.00	27650.00	11840	20230525	-3.97	9830	20230726	15.67	11660	-2.49	20240207	10480	8.49	20240115	11840	-3.97	20230622	9830	15.67	20230726	0.46	N	072870	500	59 억	3021166	N	N	0	N	N
8	20240531	100650	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11340	-30	5	-0.26	13045140	1146	17.15	11370	11470	11340	14780	7960	11370	11383.19	25.34	-92	11443	11406	11363	11326	11283	11425	11345	60	3410	500	8180	10	1	11920959	1352	6.24	0.41	12	0.01	1818.00	27650.00	11840	20230525	-4.22	9830	20230726	15.36	11660	-2.74	20240207	10480	8.21	20240115	11840	-4.22	20230622	9830	15.36	20230726	0.46	N	072870	500	59 억	3021166	N	N	0	N	N
9	20240531	090647	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11360	-10	5	-0.09	4591900	402	6.01	11370	11470	11360	14780	7960	11370	11422.64	25.34	2	11443	11406	11363	11326	11283	11425	11345	60	3410	500	8180	10	1	11920959	1354	6.25	0.41	12	0.00	1818.00	27650.00	11840	20230525	-4.05	9830	20230726	15.56	11660	-2.57	20240207	10480	8.40	20240115	11840	-4.05	20230622	9830	15.56	20230726	0.46	N	072870	500	59 억	3021166	N	N	0	N	N
10	20240530	160645	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11370	40	2	0.35	73813820	6501	48.44	11360	11400	11320	14720	7940	11330	11354.22	25.34	942	11583	11456	11353	11226	11123	11405	11175	60	3390	500	8150	10	1	11920959	1355	6.25	0.41	12	0.05	1818.00	27650.00	11840	20230525	-3.97	9830	20230726	15.67	11660	-2.49	20240207	10480	8.49	20240115	11840	-3.97	20230622	9830	15.67	20230726	0.46	N	072870	500	59 억	3020224	N	N	0	N	N
11	20240530	150646	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11350	20	2	0.18	68781970	6058	45.13	11360	11400	11320	14720	7940	11330	11353.91	25.34	711	11583	11456	11353	11226	11123	11405	11175	60	3390	500	8150	10	1	11920959	1353	6.24	0.41	12	0.05	1818.00	27650.00	11840	20230525	-4.14	9830	20230726	15.46	11660	-2.66	20240207	10480	8.30	20240115	11840	-4.14	20230622	9830	15.46	20230726	0.46	N	072870	500	59 억	3020224	N	N	0	N	N
12	20240530	140645	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11390	60	2	0.53	56605500	4985	37.14	11360	11400	11320	14720	7940	11330	11355.17	25.34	775	11583	11456	11353	11226	11123	11405	11175	60	3390	500	8150	10	1	11920959	1358	6.27	0.41	12	0.04	1818.00	27650.00	11840	20230525	-3.80	9830	20230726	15.87	11660	-2.32	20240207	10480	8.68	20240115	11840	-3.80	20230622	9830	15.87	20230726	0.46	N	072870	500	59 억	3020224	N	N	0	N	N
13	20240530	130647	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11340	10	2	0.09	45495370	4007	29.85	11360	11400	11320	14720	7940	11330	11353.97	25.34	603	11583	11456	11353	11226	11123	11405	11175	60	3390	500	8150	10	1	11920959	1352	6.24	0.41	12	0.03	1818.00	27650.00	11840	20230525	-4.22	9830	20230726	15.36	11660	-2.74	20240207	10480	8.21	20240115	11840	-4.22	20230622	9830	15.36	20230726	0.46	N	072870	500	59 억	3020224	N	N	0	N	N
14	20240530	120646	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11380	50	2	0.44	16709480	1472	10.97	11360	11380	11320	14720	7940	11330	11351.55	25.34	84	11583	11456	11353	11226	11123	11405	11175	60	3390	500	8150	10	1	11920959	1357	6.26	0.41	12	0.01	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	3020224	N	N	0	N	N
15	20240530	110646	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11340	10	2	0.09	9145990	806	6.01	11360	11360	11320	14720	7940	11330	11347.38	25.34	40	11583	11456	11353	11226	11123	11405	11175	60	3390	500	8150	10	1	11920959	1352	6.24	0.41	12	0.01	1818.00	27650.00	11840	20230525	-4.22	9830	20230726	15.36	11660	-2.74	20240207	10480	8.21	20240115	11840	-4.22	20230622	9830	15.36	20230726	0.46	N	072870	500	59 억	3020224	N	N	0	N	N
16	20240530	100647	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11350	20	2	0.18	4357320	384	2.86	11360	11360	11320	14720	7940	11330	11347.19	25.34	-7	11583	11456	11353	11226	11123	11405	11175	60	3390	500	8150	10	1	11920959	1353	6.24	0.41	12	0.00	1818.00	27650.00	11840	20230525	-4.14	9830	20230726	15.46	11660	-2.66	20240207	10480	8.30	20240115	11840	-4.14	20230622	9830	15.46	20230726	0.46	N	072870	500	59 억	3020224	N	N	0	N	N
17	20240530	090646	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11360	30	2	0.26	318080	28	0.21	11360	11360	11360	14720	7940	11330	11360.00	25.34	5	11583	11456	11353	11226	11123	11405	11175	60	3390	500	8150	10	1	11920959	1354	6.25	0.41	12	0.00	1818.00	27650.00	11840	20230525	-4.05	9830	20230726	15.56	11660	-2.57	20240207	10480	8.40	20240115	11840	-4.05	20230622	9830	15.56	20230726	0.46	N	072870	500	59 억	3020224	N	N	0	N	N
18	20240529	160640	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11330	-20	5	-0.18	151685350	13421	304.75	11350	11480	11250	14750	7950	11350	11301.95	25.32	1734	11456	11402	11366	11312	11276	11385	11295	60	3400	500	8170	10	1	11920959	1351	6.23	0.41	12	0.11	1818.00	27650.00	11840	20230525	-4.31	9830	20230726	15.26	11660	-2.83	20240207	10480	8.11	20240115	11840	-4.31	20230622	9830	15.26	20230726	0.46	N	072870	500	59 억	3017971	N	N	0	N	N
19	20240529	150639	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11340	-10	5	-0.09	144532070	12790	290.42	11350	11480	11250	14750	7950	11350	11300.40	25.32	1732	11456	11402	11366	11312	11276	11385	11295	60	3400	500	8170	10	1	11920959	1352	6.24	0.41	12	0.11	1818.00	27650.00	11840	20230525	-4.22	9830	20230726	15.36	11660	-2.74	20240207	10480	8.21	20240115	11840	-4.22	20230622	9830	15.36	20230726	0.46	N	072870	500	59 억	3017971	N	N	0	N	N
20	20240529	140639	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11310	-40	5	-0.35	138804290	12283	278.91	11350	11480	11250	14750	7950	11350	11300.52	25.32	1763	11456	11402	11366	11312	11276	11385	11295	60	3400	500	8170	10	1	11920959	1348	6.22	0.41	12	0.10	1818.00	27650.00	11840	20230525	-4.48	9830	20230726	15.06	11660	-3.00	20240207	10480	7.92	20240115	11840	-4.48	20230622	9830	15.06	20230726	0.46	N	072870	500	59 억	3017971	N	N	0	N	N
21	20240529	130641	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11270	-80	5	-0.70	68957360	6103	138.58	11350	11480	11250	14750	7950	11350	11298.93	25.32	-417	11456	11402	11366	11312	11276	11385	11295	60	3400	500	8170	10	1	11920959	1343	6.20	0.41	12	0.05	1818.00	27650.00	11840	20230525	-4.81	9830	20230726	14.65	11660	-3.34	20240207	10480	7.54	20240115	11840	-4.81	20230622	9830	14.65	20230726	0.46	N	072870	500	59 억	3017971	N	N	0	N	N
22	20240529	120644	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11280	-70	5	-0.62	48095430	4251	96.53	11350	11480	11250	14750	7950	11350	11313.91	25.32	-482	11456	11402	11366	11312	11276	11385	11295	60	3400	500	8170	10	1	11920959	1345	6.20	0.41	12	0.04	1818.00	27650.00	11840	20230525	-4.73	9830	20230726	14.75	11660	-3.26	20240207	10480	7.63	20240115	11840	-4.73	20230622	9830	14.75	20230726	0.46	N	072870	500	59 억	3017971	N	N	0	N	N
23	20240529	110642	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11290	-60	5	-0.53	44964910	3974	90.24	11350	11480	11250	14750	7950	11350	11314.77	25.32	-478	11456	11402	11366	11312	11276	11385	11295	60	3400	500	8170	10	1	11920959	1346	6.21	0.41	12	0.03	1818.00	27650.00	11840	20230525	-4.65	9830	20230726	14.85	11660	-3.17	20240207	10480	7.73	20240115	11840	-4.65	20230622	9830	14.85	20230726	0.46	N	072870	500	59 억	3017971	N	N	0	N	N
24	20240529	100640	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11340	-10	5	-0.09	16469680	1450	32.92	11350	11480	11310	14750	7950	11350	11358.40	25.32	-171	11456	11402	11366	11312	11276	11385	11295	60	3400	500	8170	10	1	11920959	1352	6.24	0.41	12	0.01	1818.00	27650.00	11840	20230525	-4.22	9830	20230726	15.36	11660	-2.74	20240207	10480	8.21	20240115	11840	-4.22	20230622	9830	15.36	20230726	0.46	N	072870	500	59 억	3017971	N	N	0	N	N
25	20240529	090637	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11400	50	2	0.44	3842350	338	7.67	11350	11430	11350	14750	7950	11350	11367.90	25.32	67	11456	11402	11366	11312	11276	11385	11295	60	3400	500	8170	10	1	11920959	1359	6.27	0.41	12	0.00	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	3017971	N	N	0	N	N
26	20240528	160636	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11350	-40	5	-0.35	50026060	4393	44.91	11400	11420	11330	14800	7980	11390	11387.68	25.32	-776	11550	11470	11400	11320	11250	11435	11285	60	3410	500	8200	10	1	11920959	1353	6.24	0.41	12	0.04	1818.00	27650.00	11840	20230525	-4.14	9830	20230726	15.46	11660	-2.66	20240207	10480	8.30	20240115	11840	-4.14	20230622	9830	15.46	20230726	0.46	N	072870	500	59 억	3018747	N	N	0	N	N
27	20240528	150639	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11370	-20	5	-0.18	45665570	4009	40.99	11400	11420	11330	14800	7980	11390	11390.76	25.32	-692	11550	11470	11400	11320	11250	11435	11285	60	3410	500	8200	10	1	11920959	1355	6.25	0.41	12	0.03	1818.00	27650.00	11840	20230525	-3.97	9830	20230726	15.67	11660	-2.49	20240207	10480	8.49	20240115	11840	-3.97	20230622	9830	15.67	20230726	0.46	N	072870	500	59 억	3018747	N	N	0	N	N
28	20240528	140640	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11380	-10	5	-0.09	35432360	3109	31.79	11400	11420	11330	14800	7980	11390	11396.71	25.32	-630	11550	11470	11400	11320	11250	11435	11285	60	3410	500	8200	10	1	11920959	1357	6.26	0.41	12	0.03	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	3018747	N	N	0	N	N
29	20240528	130637	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11380	-10	5	-0.09	28580770	2508	25.64	11400	11420	11330	14800	7980	11390	11395.84	25.32	-392	11550	11470	11400	11320	11250	11435	11285	60	3410	500	8200	10	1	11920959	1357	6.26	0.41	12	0.02	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	3018747	N	N	0	N	N
30	20240528	120637	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11370	-20	5	-0.18	24882390	2183	22.32	11400	11420	11330	14800	7980	11390	11398.25	25.32	-402	11550	11470	11400	11320	11250	11435	11285	60	3410	500	8200	10	1	11920959	1355	6.25	0.41	12	0.02	1818.00	27650.00	11840	20230525	-3.97	9830	20230726	15.67	11660	-2.49	20240207	10480	8.49	20240115	11840	-3.97	20230622	9830	15.67	20230726	0.46	N	072870	500	59 억	3018747	N	N	0	N	N
31	20240528	110622	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11400	10	2	0.09	21468600	1883	19.25	11400	11420	11330	14800	7980	11390	11401.27	25.32	-400	11550	11470	11400	11320	11250	11435	11285	60	3410	500	8200	10	1	11920959	1359	6.27	0.41	12	0.02	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	3018747	N	N	0	N	N
32	20240528	100638	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11420	30	2	0.26	14039790	1232	12.60	11400	11420	11330	14800	7980	11390	11395.93	25.32	-49	11550	11470	11400	11320	11250	11435	11285	60	3410	500	8200	10	1	11920959	1361	6.28	0.41	12	0.01	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	3018747	N	N	0	N	N
33	20240528	090639	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11340	-50	5	-0.44	695130	61	0.62	11400	11410	11330	14800	7980	11390	11395.57	25.32	-2	11550	11470	11400	11320	11250	11435	11285	60	3410	500	8200	10	1	11920959	1352	6.24	0.41	12	0.00	1818.00	27650.00	11840	20230525	-4.22	9830	20230726	15.36	11660	-2.74	20240207	10480	8.21	20240115	11840	-4.22	20230622	9830	15.36	20230726	0.46	N	072870	500	59 억	3018747	N	N	0	N	N
34	20240527	160627	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11390	-90	5	-0.78	111166550	9771	131.24	11480	11480	11330	14920	8040	11480	11377.19	25.32	273	11566	11522	11436	11392	11306	11545	11415	60	3440	500	8260	10	1	11920959	1358	6.27	0.41	12	0.08	1818.00	27650.00	11840	20230525	-3.80	9830	20230726	15.87	11660	-2.32	20240207	10480	8.68	20240115	11840	-3.80	20230622	9830	15.87	20230726	0.46	N	072870	500	59 억	3018474	N	N	0	N	N
35	20240527	150638	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11390	-90	5	-0.78	108274390	9517	127.83	11480	11480	11330	14920	8040	11480	11376.95	25.32	320	11566	11522	11436	11392	11306	11545	11415	60	3440	500	8260	10	1	11920959	1358	6.27	0.41	12	0.08	1818.00	27650.00	11840	20230525	-3.80	9830	20230726	15.87	11660	-2.32	20240207	10480	8.68	20240115	11840	-3.80	20230622	9830	15.87	20230726	0.46	N	072870	500	59 억	3018474	N	N	0	N	N
36	20240527	140636	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11360	-120	5	-1.05	94536110	8307	111.58	11480	11480	11330	14920	8040	11480	11380.29	25.32	355	11566	11522	11436	11392	11306	11545	11415	60	3440	500	8260	10	1	11920959	1354	6.25	0.41	12	0.07	1818.00	27650.00	11840	20230525	-4.05	9830	20230726	15.56	11660	-2.57	20240207	10480	8.40	20240115	11840	-4.05	20230622	9830	15.56	20230726	0.46	N	072870	500	59 억	3018474	N	N	0	N	N
37	20240527	130635	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11390	-90	5	-0.78	88811970	7803	104.81	11480	11480	11330	14920	8040	11480	11381.77	25.32	359	11566	11522	11436	11392	11306	11545	11415	60	3440	500	8260	10	1	11920959	1358	6.27	0.41	12	0.07	1818.00	27650.00	11840	20230525	-3.80	9830	20230726	15.87	11660	-2.32	20240207	10480	8.68	20240115	11840	-3.80	20230622	9830	15.87	20230726	0.46	N	072870	500	59 억	3018474	N	N	0	N	N
38	20240527	120637	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11410	-70	5	-0.61	80331910	7056	94.78	11480	11480	11350	14920	8040	11480	11384.91	25.32	339	11566	11522	11436	11392	11306	11545	11415	60	3440	500	8260	10	1	11920959	1360	6.28	0.41	12	0.06	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	3018474	N	N	0	N	N
39	20240527	110636	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11380	-100	5	-0.87	52566770	4612	61.95	11480	11480	11360	14920	8040	11480	11397.83	25.32	-215	11566	11522	11436	11392	11306	11545	11415	60	3440	500	8260	10	1	11920959	1357	6.26	0.41	12	0.04	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	3018474	N	N	0	N	N
40	20240527	100634	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11400	-80	5	-0.70	21961810	1923	25.83	11480	11480	11380	14920	8040	11480	11420.60	25.32	-250	11566	11522	11436	11392	11306	11545	11415	60	3440	500	8260	10	1	11920959	1359	6.27	0.41	12	0.02	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	3018474	N	N	0	N	N
41	20240527	090635	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11420	-60	5	-0.52	5845010	510	6.85	11480	11480	11420	14920	8040	11480	11460.80	25.32	-189	11566	11522	11436	11392	11306	11545	11415	60	3440	500	8260	10	1	11920959	1361	6.28	0.41	12	0.00	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	3018474	N	N	0	N	N
42	20240524	160603	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11480	-30	5	-0.26	82468430	7228	95.19	11440	11480	11350	14960	8060	11510	11408.85	25.32	33	11656	11582	11486	11412	11316	11535	11365	60	3450	500	8280	10	1	11920959	1369	6.31	0.42	12	0.06	1818.00	27650.00	11860	20230517	-3.20	9830	20230726	16.79	11660	-1.54	20240207	10480	9.54	20240115	11840	-3.04	20230525	9830	16.79	20230726	0.45	N	072870	500	59 억	3018462	N	N	0	N	N
43	20240524	150602	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11390	-120	5	-1.04	70977290	6221	81.93	11440	11480	11350	14960	8060	11510	11409.31	25.32	133	11656	11582	11486	11412	11316	11535	11365	60	3450	500	8280	10	1	11920959	1358	6.27	0.41	12	0.05	1818.00	27650.00	11860	20230517	-3.96	9830	20230726	15.87	11660	-2.32	20240207	10480	8.68	20240115	11840	-3.80	20230525	9830	15.87	20230726	0.45	N	072870	500	59 억	3018462	N	N	0	N	N
44	20240524	140606	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11430	-80	5	-0.70	54676210	4788	63.06	11440	11480	11380	14960	8060	11510	11419.43	25.32	74	11656	11582	11486	11412	11316	11535	11365	60	3450	500	8280	10	1	11920959	1363	6.29	0.41	12	0.04	1818.00	27650.00	11860	20230517	-3.63	9830	20230726	16.28	11660	-1.97	20240207	10480	9.06	20240115	11840	-3.46	20230525	9830	16.28	20230726	0.45	N	072870	500	59 억	3018462	N	N	0	N	N
45	20240524	130603	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11400	-110	5	-0.96	37077240	3245	42.74	11440	11480	11400	14960	8060	11510	11425.96	25.32	69	11656	11582	11486	11412	11316	11535	11365	60	3450	500	8280	10	1	11920959	1359	6.27	0.41	12	0.03	1818.00	27650.00	11860	20230517	-3.88	9830	20230726	15.97	11660	-2.23	20240207	10480	8.78	20240115	11840	-3.72	20230525	9830	15.97	20230726	0.45	N	072870	500	59 억	3018462	N	N	0	N	N
46	20240524	120604	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11420	-90	5	-0.78	28768110	2517	33.15	11440	11480	11400	14960	8060	11510	11429.52	25.32	69	11656	11582	11486	11412	11316	11535	11365	60	3450	500	8280	10	1	11920959	1361	6.28	0.41	12	0.02	1818.00	27650.00	11860	20230517	-3.71	9830	20230726	16.17	11660	-2.06	20240207	10480	8.97	20240115	11840	-3.55	20230525	9830	16.17	20230726	0.45	N	072870	500	59 억	3018462	N	N	0	N	N
47	20240524	110602	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11440	-70	5	-0.61	21816400	1909	25.14	11440	11480	11400	14960	8060	11510	11428.18	25.32	70	11656	11582	11486	11412	11316	11535	11365	60	3450	500	8280	10	1	11920959	1364	6.29	0.41	12	0.02	1818.00	27650.00	11860	20230517	-3.54	9830	20230726	16.38	11660	-1.89	20240207	10480	9.16	20240115	11840	-3.38	20230525	9830	16.38	20230726	0.45	N	072870	500	59 억	3018462	N	N	0	N	N
48	20240524	100606	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11450	-60	5	-0.52	11645540	1019	13.42	11440	11480	11400	14960	8060	11510	11428.40	25.32	48	11656	11582	11486	11412	11316	11535	11365	60	3450	500	8280	10	1	11920959	1365	6.30	0.41	12	0.01	1818.00	27650.00	11860	20230517	-3.46	9830	20230726	16.48	11660	-1.80	20240207	10480	9.26	20240115	11840	-3.29	20230525	9830	16.48	20230726	0.45	N	072870	500	59 억	3018462	N	N	0	N	N
49	20240524	090603	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11440	-70	5	-0.61	11440	1	0.01	11440	11440	11440	14960	8060	11510	11440.00	25.32	0	11656	11582	11486	11412	11316	11535	11365	60	3450	500	8280	10	1	11920959	1364	6.29	0.41	12	0.00	1818.00	27650.00	11860	20230517	-3.54	9830	20230726	16.38	11660	-1.89	20240207	10480	9.16	20240115	11840	-3.38	20230525	9830	16.38	20230726	0.45	N	072870	500	59 억	3018462	N	N	0	N	N
50	20240523	160601	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11510	-10	5	-0.09	87104000	7593	90.00	11560	11560	11390	14970	8070	11520	11471.62	25.33	-871	11686	11602	11516	11432	11346	11560	11390	60	3450	500	8290	10	1	11920959	1372	6.33	0.42	12	0.06	1818.00	27650.00	11990	20230516	-4.00	9830	20230726	17.09	11660	-1.29	20240207	10480	9.83	20240115	11840	-2.79	20230525	9830	17.09	20230726	0.45	N	072870	500	59 억	3019333	N	N	0	N	N
51	20240523	150606	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11490	-30	5	-0.26	71190000	6203	73.52	11560	11560	11400	14970	8070	11520	11476.70	25.33	-976	11686	11602	11516	11432	11346	11560	11390	60	3450	500	8290	10	1	11920959	1370	6.32	0.42	12	0.05	1818.00	27650.00	11990	20230516	-4.17	9830	20230726	16.89	11660	-1.46	20240207	10480	9.64	20240115	11840	-2.96	20230525	9830	16.89	20230726	0.45	N	072870	500	59 억	3019333	N	N	0	N	N
52	20240523	140606	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11520	0	3	0.00	69418890	6049	71.70	11560	11560	11400	14970	8070	11520	11476.09	25.33	-948	11686	11602	11516	11432	11346	11560	11390	60	3450	500	8290	10	1	11920959	1373	6.34	0.42	12	0.05	1818.00	27650.00	11990	20230516	-3.92	9830	20230726	17.19	11660	-1.20	20240207	10480	9.92	20240115	11840	-2.70	20230525	9830	17.19	20230726	0.45	N	072870	500	59 억	3019333	N	N	0	N	N
53	20240523	130604	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11470	-50	5	-0.43	48068080	4190	49.66	11560	11560	11400	14970	8070	11520	11472.10	25.33	-554	11686	11602	11516	11432	11346	11560	11390	60	3450	500	8290	10	1	11920959	1367	6.31	0.41	12	0.04	1818.00	27650.00	11990	20230516	-4.34	9830	20230726	16.68	11660	-1.63	20240207	10480	9.45	20240115	11840	-3.12	20230525	9830	16.68	20230726	0.45	N	072870	500	59 억	3019333	N	N	0	N	N
54	20240523	120601	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11480	-40	5	-0.35	37515650	3270	38.76	11560	11560	11400	14970	8070	11520	11472.68	25.33	-561	11686	11602	11516	11432	11346	11560	11390	60	3450	500	8290	10	1	11920959	1369	6.31	0.42	12	0.03	1818.00	27650.00	11990	20230516	-4.25	9830	20230726	16.79	11660	-1.54	20240207	10480	9.54	20240115	11840	-3.04	20230525	9830	16.79	20230726	0.45	N	072870	500	59 억	3019333	N	N	0	N	N
55	20240523	110600	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11510	-10	5	-0.09	31432780	2741	32.49	11560	11560	11400	14970	8070	11520	11467.63	25.33	-579	11686	11602	11516	11432	11346	11560	11390	60	3450	500	8290	10	1	11920959	1372	6.33	0.42	12	0.02	1818.00	27650.00	11990	20230516	-4.00	9830	20230726	17.09	11660	-1.29	20240207	10480	9.83	20240115	11840	-2.79	20230525	9830	17.09	20230726	0.45	N	072870	500	59 억	3019333	N	N	0	N	N
56	20240523	100602	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11480	-40	5	-0.35	24780000	2163	25.64	11560	11560	11400	14970	8070	11520	11456.31	25.33	-465	11686	11602	11516	11432	11346	11560	11390	60	3450	500	8290	10	1	11920959	1369	6.31	0.42	12	0.02	1818.00	27650.00	11990	20230516	-4.25	9830	20230726	16.79	11660	-1.54	20240207	10480	9.54	20240115	11840	-3.04	20230525	9830	16.79	20230726	0.45	N	072870	500	59 억	3019333	N	N	0	N	N
57	20240523	090604	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11450	-70	5	-0.61	6495760	566	6.71	11560	11560	11450	14970	8070	11520	11476.61	25.33	-256	11686	11602	11516	11432	11346	11560	11390	60	3450	500	8290	10	1	11920959	1365	6.30	0.41	12	0.00	1818.00	27650.00	11990	20230516	-4.50	9830	20230726	16.48	11660	-1.80	20240207	10480	9.26	20240115	11840	-3.29	20230525	9830	16.48	20230726	0.45	N	072870	500	59 억	3019333	N	N	0	N	N
58	20240522	160555	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11520	-20	5	-0.17	96950100	8433	59.83	11600	11600	11430	15000	8080	11540	11496.51	25.33	-673	11680	11610	11510	11440	11340	11645	11475	60	3460	500	8300	10	1	11920959	1373	6.34	0.42	12	0.07	1818.00	27650.00	12070	20230515	-4.56	9830	20230726	17.19	11660	-1.20	20240207	10480	9.92	20240115	11840	-2.70	20230525	9830	17.19	20230726	0.46	N	072870	500	59 억	3019974	N	N	0	N	N
59	20240522	150600	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11520	-20	5	-0.17	91575020	7966	56.52	11600	11600	11430	15000	8080	11540	11495.73	25.33	-482	11680	11610	11510	11440	11340	11645	11475	60	3460	500	8300	10	1	11920959	1373	6.34	0.42	12	0.07	1818.00	27650.00	12070	20230515	-4.56	9830	20230726	17.19	11660	-1.20	20240207	10480	9.92	20240115	11840	-2.70	20230525	9830	17.19	20230726	0.46	N	072870	500	59 억	3019974	N	N	0	N	N
60	20240522	140602	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11500	-40	5	-0.35	84717170	7370	52.29	11600	11600	11430	15000	8080	11540	11494.87	25.33	-462	11680	11610	11510	11440	11340	11645	11475	60	3460	500	8300	10	1	11920959	1371	6.33	0.42	12	0.06	1818.00	27650.00	12070	20230515	-4.72	9830	20230726	16.99	11660	-1.37	20240207	10480	9.73	20240115	11840	-2.87	20230525	9830	16.99	20230726	0.46	N	072870	500	59 억	3019974	N	N	0	N	N
61	20240522	130558	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11480	-60	5	-0.52	77214220	6717	47.66	11600	11600	11430	15000	8080	11540	11495.34	25.33	-407	11680	11610	11510	11440	11340	11645	11475	60	3460	500	8300	10	1	11920959	1369	6.31	0.42	12	0.06	1818.00	27650.00	12070	20230515	-4.89	9830	20230726	16.79	11660	-1.54	20240207	10480	9.54	20240115	11840	-3.04	20230525	9830	16.79	20230726	0.46	N	072870	500	59 억	3019974	N	N	0	N	N
62	20240522	120607	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11540	0	3	0.00	66122690	5752	40.81	11600	11600	11430	15000	8080	11540	11495.60	25.33	-409	11680	11610	11510	11440	11340	11645	11475	60	3460	500	8300	10	1	11920959	1376	6.35	0.42	12	0.05	1818.00	27650.00	12070	20230515	-4.39	9830	20230726	17.40	11660	-1.03	20240207	10480	10.11	20240115	11840	-2.53	20230525	9830	17.40	20230726	0.46	N	072870	500	59 억	3019974	N	N	0	N	N
63	20240522	110602	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11530	-10	5	-0.09	61384160	5341	37.89	11600	11600	11430	15000	8080	11540	11493.01	25.33	-430	11680	11610	11510	11440	11340	11645	11475	60	3460	500	8300	10	1	11920959	1374	6.34	0.42	12	0.04	1818.00	27650.00	12070	20230515	-4.47	9830	20230726	17.29	11660	-1.11	20240207	10480	10.02	20240115	11840	-2.62	20230525	9830	17.29	20230726	0.46	N	072870	500	59 억	3019974	N	N	0	N	N
64	20240522	100600	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11510	-30	5	-0.26	26032090	2260	16.03	11600	11600	11440	15000	8080	11540	11518.62	25.33	-165	11680	11610	11510	11440	11340	11645	11475	60	3460	500	8300	10	1	11920959	1372	6.33	0.42	12	0.02	1818.00	27650.00	12070	20230515	-4.64	9830	20230726	17.09	11660	-1.29	20240207	10480	9.83	20240115	11840	-2.79	20230525	9830	17.09	20230726	0.46	N	072870	500	59 억	3019974	N	N	0	N	N
65	20240522	090559	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11520	-20	5	-0.17	6178760	534	3.79	11600	11600	11520	15000	8080	11540	11570.71	25.33	-157	11680	11610	11510	11440	11340	11645	11475	60	3460	500	8300	10	1	11920959	1373	6.34	0.42	12	0.00	1818.00	27650.00	12070	20230515	-4.56	9830	20230726	17.19	11660	-1.20	20240207	10480	9.92	20240115	11840	-2.70	20230525	9830	17.19	20230726	0.46	N	072870	500	59 억	3019974	N	N	0	N	N
66	20240521	160554	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11540	20	2	0.17	160295510	13977	31.32	11520	11580	11410	14970	8070	11520	11468.17	25.36	-2636	11706	11612	11476	11382	11246	11660	11430	60	3450	500	8290	10	1	11920959	1376	6.35	0.42	12	0.12	1818.00	27650.00	12070	20230515	-4.39	9830	20230726	17.40	11660	-1.03	20240207	10480	10.11	20240115	11840	-2.53	20230525	9830	17.40	20230726	0.45	N	072870	500	59 억	3023242	N	N	0	N	N
67	20240521	150559	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11420	-100	5	-0.87	130868670	11420	25.59	11520	11580	11410	14970	8070	11520	11459.60	25.36	-1543	11706	11612	11476	11382	11246	11660	11430	60	3450	500	8290	10	1	11920959	1361	6.28	0.41	12	0.10	1818.00	27650.00	12070	20230515	-5.39	9830	20230726	16.17	11660	-2.06	20240207	10480	8.97	20240115	11840	-3.55	20230525	9830	16.17	20230726	0.45	N	072870	500	59 억	3023242	N	N	0	N	N
68	20240521	140557	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11420	-100	5	-0.87	124026180	10821	24.25	11520	11580	11410	14970	8070	11520	11461.62	25.36	-1543	11706	11612	11476	11382	11246	11660	11430	60	3450	500	8290	10	1	11920959	1361	6.28	0.41	12	0.09	1818.00	27650.00	12070	20230515	-5.39	9830	20230726	16.17	11660	-2.06	20240207	10480	8.97	20240115	11840	-3.55	20230525	9830	16.17	20230726	0.45	N	072870	500	59 억	3023242	N	N	0	N	N
69	20240521	130558	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11460	-60	5	-0.52	95001430	8282	18.56	11520	11580	11420	14970	8070	11520	11470.83	25.36	-1543	11706	11612	11476	11382	11246	11660	11430	60	3450	500	8290	10	1	11920959	1366	6.30	0.41	12	0.07	1818.00	27650.00	12070	20230515	-5.05	9830	20230726	16.58	11660	-1.72	20240207	10480	9.35	20240115	11840	-3.21	20230525	9830	16.58	20230726	0.45	N	072870	500	59 억	3023242	N	N	0	N	N
70	20240521	120558	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11450	-70	5	-0.61	77452700	6750	15.13	11520	11580	11420	14970	8070	11520	11474.47	25.36	-1542	11706	11612	11476	11382	11246	11660	11430	60	3450	500	8290	10	1	11920959	1365	6.30	0.41	12	0.06	1818.00	27650.00	12070	20230515	-5.14	9830	20230726	16.48	11660	-1.80	20240207	10480	9.26	20240115	11840	-3.29	20230525	9830	16.48	20230726	0.45	N	072870	500	59 억	3023242	N	N	0	N	N
71	20240521	110600	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11490	-30	5	-0.26	40638050	3535	7.92	11520	11580	11420	14970	8070	11520	11495.91	25.36	-1121	11706	11612	11476	11382	11246	11660	11430	60	3450	500	8290	10	1	11920959	1370	6.32	0.42	12	0.03	1818.00	27650.00	12070	20230515	-4.81	9830	20230726	16.89	11660	-1.46	20240207	10480	9.64	20240115	11840	-2.96	20230525	9830	16.89	20230726	0.45	N	072870	500	59 억	3023242	N	N	0	N	N
72	20240521	100557	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11420	-100	5	-0.87	37552410	3266	7.32	11520	11580	11420	14970	8070	11520	11497.98	25.36	-1111	11706	11612	11476	11382	11246	11660	11430	60	3450	500	8290	10	1	11920959	1361	6.28	0.41	12	0.03	1818.00	27650.00	12070	20230515	-5.39	9830	20230726	16.17	11660	-2.06	20240207	10480	8.97	20240115	11840	-3.55	20230525	9830	16.17	20230726	0.45	N	072870	500	59 억	3023242	N	N	0	N	N
73	20240521	090555	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11500	-20	5	-0.17	11314100	982	2.20	11520	11580	11500	14970	8070	11520	11521.49	25.36	-793	11706	11612	11476	11382	11246	11660	11430	60	3450	500	8290	10	1	11920959	1371	6.33	0.42	12	0.01	1818.00	27650.00	12070	20230515	-4.72	9830	20230726	16.99	11660	-1.37	20240207	10480	9.73	20240115	11840	-2.87	20230525	9830	16.99	20230726	0.45	N	072870	500	59 억	3023242	N	N	0	N	N
74	20240517	160558	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11400	20	2	0.18	517908570	45283	112.45	11510	11600	11310	14790	7970	11380	11437.15	25.36	-1990	11640	11510	11370	11240	11100	11575	11305	60	3410	500	8190	10	1	11920959	1359	6.27	0.41	12	0.38	1818.00	27650.00	12070	20230515	-5.55	9830	20230726	15.97	11660	-2.23	20240207	10480	8.78	20240115	11860	-3.88	20230517	9830	15.97	20230726	0.42	N	072870	500	59 억	3023255	N	N	1	N	N
75	20240517	150600	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11360	-20	5	-0.18	486851030	42546	105.65	11510	11600	11340	14790	7970	11380	11442.93	25.36	-1893	11640	11510	11370	11240	11100	11575	11305	60	3410	500	8190	10	1	11920959	1354	6.25	0.41	12	0.36	1818.00	27650.00	12070	20230515	-5.88	9830	20230726	15.56	11660	-2.57	20240207	10480	8.40	20240115	11860	-4.22	20230517	9830	15.56	20230726	0.42	N	072870	500	59 억	3023255	N	N	1	N	N
76	20240517	140554	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11390	10	2	0.09	452605890	39533	98.17	11510	11600	11370	14790	7970	11380	11448.81	25.36	-1704	11640	11510	11370	11240	11100	11575	11305	60	3410	500	8190	10	1	11920959	1358	6.27	0.41	12	0.33	1818.00	27650.00	12070	20230515	-5.63	9830	20230726	15.87	11660	-2.32	20240207	10480	8.68	20240115	11860	-3.96	20230517	9830	15.87	20230726	0.42	N	072870	500	59 억	3023255	N	N	1	N	N
77	20240517	130551	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11420	40	2	0.35	413869030	36132	89.73	11510	11600	11380	14790	7970	11380	11454.36	25.36	-1446	11640	11510	11370	11240	11100	11575	11305	60	3410	500	8190	10	1	11920959	1361	6.28	0.41	12	0.30	1818.00	27650.00	12070	20230515	-5.39	9830	20230726	16.17	11660	-2.06	20240207	10480	8.97	20240115	11860	-3.71	20230517	9830	16.17	20230726	0.42	N	072870	500	59 억	3023255	N	N	1	N	N
78	20240517	120552	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11400	20	2	0.18	387817800	33848	84.05	11510	11600	11380	14790	7970	11380	11457.63	25.36	-648	11640	11510	11370	11240	11100	11575	11305	60	3410	500	8190	10	1	11920959	1359	6.27	0.41	12	0.28	1818.00	27650.00	12070	20230515	-5.55	9830	20230726	15.97	11660	-2.23	20240207	10480	8.78	20240115	11860	-3.88	20230517	9830	15.97	20230726	0.42	N	072870	500	59 억	3023255	N	N	1	N	N
79	20240517	110552	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11400	20	2	0.18	346629110	30243	75.10	11510	11600	11380	14790	7970	11380	11461.47	25.36	-48	11640	11510	11370	11240	11100	11575	11305	60	3410	500	8190	10	1	11920959	1359	6.27	0.41	12	0.25	1818.00	27650.00	12070	20230515	-5.55	9830	20230726	15.97	11660	-2.23	20240207	10480	8.78	20240115	11860	-3.88	20230517	9830	15.97	20230726	0.42	N	072870	500	59 억	3023255	N	N	1	N	N
80	20240517	100548	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11470	90	2	0.79	311647440	27183	67.50	11510	11600	11380	14790	7970	11380	11464.79	25.36	300	11640	11510	11370	11240	11100	11575	11305	60	3410	500	8190	10	1	11920959	1367	6.31	0.41	12	0.23	1818.00	27650.00	12070	20230515	-4.97	9830	20230726	16.68	11660	-1.63	20240207	10480	9.45	20240115	11860	-3.29	20230517	9830	16.68	20230726	0.42	N	072870	500	59 억	3023255	N	N	1	N	N
81	20240517	090551	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11500	120	2	1.05	108002000	9381	23.30	11510	11600	11490	14790	7970	11380	11512.85	25.36	235	11640	11510	11370	11240	11100	11575	11305	60	3410	500	8190	10	1	11920959	1371	6.33	0.42	12	0.08	1818.00	27650.00	12070	20230515	-4.72	9830	20230726	16.99	11660	-1.37	20240207	10480	9.73	20240115	11860	-3.04	20230517	9830	16.99	20230726	0.42	N	072870	500	59 억	3023255	N	N	1	N	N
82	20240516	160548	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11380	130	2	1.16	409584120	36039	704.85	11250	11500	11230	14620	7880	11250	11365.02	25.34	2956	11343	11296	11243	11196	11143	11300	11200	60	3370	500	8100	10	1	11920959	1357	6.26	0.41	12	0.30	1818.00	27650.00	12070	20230515	-5.72	9830	20230726	15.77	11660	-2.40	20240207	10480	8.59	20240115	11990	-5.09	20230516	9830	15.77	20230726	0.42	N	072870	500	59 억	3020348	N	N	1	N	N
83	20240516	150547	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11330	80	2	0.71	376192900	33096	647.29	11250	11500	11230	14620	7880	11250	11366.72	25.34	2636	11343	11296	11243	11196	11143	11300	11200	60	3370	500	8100	10	1	11920959	1351	6.23	0.41	12	0.28	1818.00	27650.00	12070	20230515	-6.13	9830	20230726	15.26	11660	-2.83	20240207	10480	8.11	20240115	11990	-5.50	20230516	9830	15.26	20230726	0.42	N	072870	500	59 억	3020348	N	N	0	N	N
84	20240516	140551	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11330	80	2	0.71	329268860	28945	566.11	11250	11500	11230	14620	7880	11250	11375.67	25.34	987	11343	11296	11243	11196	11143	11300	11200	60	3370	500	8100	10	1	11920959	1351	6.23	0.41	12	0.24	1818.00	27650.00	12070	20230515	-6.13	9830	20230726	15.26	11660	-2.83	20240207	10480	8.11	20240115	11990	-5.50	20230516	9830	15.26	20230726	0.42	N	072870	500	59 억	3020348	N	N	0	N	N
85	20240516	130549	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11370	120	2	1.07	304262430	26741	523.00	11250	11500	11230	14620	7880	11250	11378.12	25.34	855	11343	11296	11243	11196	11143	11300	11200	60	3370	500	8100	10	1	11920959	1355	6.25	0.41	12	0.22	1818.00	27650.00	12070	20230515	-5.80	9830	20230726	15.67	11660	-2.49	20240207	10480	8.49	20240115	11990	-5.17	20230516	9830	15.67	20230726	0.42	N	072870	500	59 억	3020348	N	N	0	N	N
86	20240516	120546	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11430	180	2	1.60	187199600	16499	322.69	11250	11500	11230	14620	7880	11250	11346.12	25.34	1021	11343	11296	11243	11196	11143	11300	11200	60	3370	500	8100	10	1	11920959	1363	6.29	0.41	12	0.14	1818.00	27650.00	12070	20230515	-5.30	9830	20230726	16.28	11660	-1.97	20240207	10480	9.06	20240115	11990	-4.67	20230516	9830	16.28	20230726	0.42	N	072870	500	59 억	3020348	N	N	0	N	N
87	20240516	110545	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11250	0	3	0.00	40350640	3582	70.06	11250	11290	11230	14620	7880	11250	11264.84	25.34	48	11343	11296	11243	11196	11143	11300	11200	60	3370	500	8100	10	1	11920959	1341	6.19	0.41	12	0.03	1818.00	27650.00	12070	20230515	-6.79	9830	20230726	14.45	11660	-3.52	20240207	10480	7.35	20240115	11990	-6.17	20230516	9830	14.45	20230726	0.42	N	072870	500	59 억	3020348	N	N	0	N	N
88	20240516	100546	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11280	30	2	0.27	23297830	2069	40.47	11250	11280	11230	14620	7880	11250	11260.43	25.34	118	11343	11296	11243	11196	11143	11300	11200	60	3370	500	8100	10	1	11920959	1345	6.20	0.41	12	0.02	1818.00	27650.00	12070	20230515	-6.55	9830	20230726	14.75	11660	-3.26	20240207	10480	7.63	20240115	11990	-5.92	20230516	9830	14.75	20230726	0.42	N	072870	500	59 억	3020348	N	N	0	N	N
89	20240516	090547	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11280	30	2	0.27	1192890	106	2.07	11250	11280	11250	14620	7880	11250	11253.68	25.34	-10	11343	11296	11243	11196	11143	11300	11200	60	3370	500	8100	10	1	11920959	1345	6.20	0.41	12	0.00	1818.00	27650.00	12070	20230515	-6.55	9830	20230726	14.75	11660	-3.26	20240207	10480	7.63	20240115	11990	-5.92	20230516	9830	14.75	20230726	0.42	N	072870	500	59 억	3020348	N	N	0	N	N
90	20240514	160553	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11250	0	3	0.00	56694060	5039	118.68	11250	11290	11190	14620	7880	11250	11251.05	25.34	-42	11343	11296	11253	11206	11163	11275	11185	60	3370	500	8100	10	1	11920959	1341	6.19	0.41	12	0.04	1818.00	27650.00	12070	20230515	-6.79	9830	20230726	14.45	11660	-3.52	20240207	10480	7.35	20240115	12070	-6.79	20230515	9830	14.45	20230726	0.42	N	072870	500	59 억	3020390	N	N	0	N	N
91	20240514	150555	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11280	30	2	0.27	54205460	4818	113.47	11250	11290	11190	14620	7880	11250	11250.61	25.34	-39	11343	11296	11253	11206	11163	11275	11185	60	3370	500	8100	10	1	11920959	1345	6.20	0.41	12	0.04	1818.00	27650.00	12070	20230515	-6.55	9830	20230726	14.75	11660	-3.26	20240207	10480	7.63	20240115	12070	-6.55	20230515	9830	14.75	20230726	0.42	N	072870	500	59 억	3020390	N	N	0	N	N
92	20240514	140553	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11270	20	2	0.18	38246570	3402	80.12	11250	11290	11190	14620	7880	11250	11242.38	25.34	-10	11343	11296	11253	11206	11163	11275	11185	60	3370	500	8100	10	1	11920959	1343	6.20	0.41	12	0.03	1818.00	27650.00	12070	20230515	-6.63	9830	20230726	14.65	11660	-3.34	20240207	10480	7.54	20240115	12070	-6.63	20230515	9830	14.65	20230726	0.42	N	072870	500	59 억	3020390	N	N	0	N	N
93	20240514	130554	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11260	10	2	0.09	35168850	3128	73.67	11250	11290	11190	14620	7880	11250	11243.24	25.34	-17	11343	11296	11253	11206	11163	11275	11185	60	3370	500	8100	10	1	11920959	1342	6.19	0.41	12	0.03	1818.00	27650.00	12070	20230515	-6.71	9830	20230726	14.55	11660	-3.43	20240207	10480	7.44	20240115	12070	-6.71	20230515	9830	14.55	20230726	0.42	N	072870	500	59 억	3020390	N	N	0	N	N
94	20240514	120552	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11220	-30	5	-0.27	26550870	2360	55.58	11250	11290	11220	14620	7880	11250	11250.37	25.34	-55	11343	11296	11253	11206	11163	11275	11185	60	3370	500	8100	10	1	11920959	1338	6.17	0.41	12	0.02	1818.00	27650.00	12070	20230515	-7.04	9830	20230726	14.14	11660	-3.77	20240207	10480	7.06	20240115	12070	-7.04	20230515	9830	14.14	20230726	0.42	N	072870	500	59 억	3020390	N	N	0	N	N
95	20240514	110553	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11240	-10	5	-0.09	17323390	1538	36.22	11250	11290	11240	14620	7880	11250	11263.58	25.34	-98	11343	11296	11253	11206	11163	11275	11185	60	3370	500	8100	10	1	11920959	1340	6.18	0.41	12	0.01	1818.00	27650.00	12070	20230515	-6.88	9830	20230726	14.34	11660	-3.60	20240207	10480	7.25	20240115	12070	-6.88	20230515	9830	14.34	20230726	0.42	N	072870	500	59 억	3020390	N	N	0	N	N
96	20240514	100552	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11260	10	2	0.09	9919060	880	20.73	11250	11290	11250	14620	7880	11250	11271.66	25.34	-98	11343	11296	11253	11206	11163	11275	11185	60	3370	500	8100	10	1	11920959	1342	6.19	0.41	12	0.01	1818.00	27650.00	12070	20230515	-6.71	9830	20230726	14.55	11660	-3.43	20240207	10480	7.44	20240115	12070	-6.71	20230515	9830	14.55	20230726	0.42	N	072870	500	59 억	3020390	N	N	0	N	N
97	20240514	090552	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11260	10	2	0.09	45030	4	0.09	11250	11260	11250	14620	7880	11250	11257.50	25.34	0	11343	11296	11253	11206	11163	11275	11185	60	3370	500	8100	10	1	11920959	1342	6.19	0.41	12	0.00	1818.00	27650.00	12070	20230515	-6.71	9830	20230726	14.55	11660	-3.43	20240207	10480	7.44	20240115	12070	-6.71	20230515	9830	14.55	20230726	0.42	N	072870	500	59 억	3020390	N	N	0	N	N
98	20240513	160551	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11250	-20	5	-0.18	47773610	4246	44.39	11300	11300	11210	14650	7890	11270	11251.44	25.33	491	11383	11326	11233	11176	11083	11345	11195	60	3380	500	8110	10	1	11920959	1341	6.19	0.41	12	0.04	1818.00	27650.00	12070	20230515	-6.79	9830	20230726	14.45	11660	-3.52	20240207	10480	7.35	20240115	12070	-6.79	20230515	9830	14.45	20230726	0.42	N	072870	500	59 억	3019895	N	N	0	N	N
99	20240513	150554	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11240	-30	5	-0.27	44480520	3953	41.32	11300	11300	11210	14650	7890	11270	11252.35	25.33	494	11383	11326	11233	11176	11083	11345	11195	60	3380	500	8110	10	1	11920959	1340	6.18	0.41	12	0.03	1818.00	27650.00	12070	20230515	-6.88	9830	20230726	14.34	11660	-3.60	20240207	10480	7.25	20240115	12070	-6.88	20230515	9830	14.34	20230726	0.42	N	072870	500	59 억	3019895	N	N	0	N	N
100	20240513	140552	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11240	-30	5	-0.27	42536210	3780	39.51	11300	11300	11210	14650	7890	11270	11252.97	25.33	506	11383	11326	11233	11176	11083	11345	11195	60	3380	500	8110	10	1	11920959	1340	6.18	0.41	12	0.03	1818.00	27650.00	12070	20230515	-6.88	9830	20230726	14.34	11660	-3.60	20240207	10480	7.25	20240115	12070	-6.88	20230515	9830	14.34	20230726	0.42	N	072870	500	59 억	3019895	N	N	0	N	N
101	20240513	130546	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11220	-50	5	-0.44	39876030	3543	37.04	11300	11300	11210	14650	7890	11270	11254.88	25.33	461	11383	11326	11233	11176	11083	11345	11195	60	3380	500	8110	10	1	11920959	1338	6.17	0.41	12	0.03	1818.00	27650.00	12070	20230515	-7.04	9830	20230726	14.14	11660	-3.77	20240207	10480	7.06	20240115	12070	-7.04	20230515	9830	14.14	20230726	0.42	N	072870	500	59 억	3019895	N	N	0	N	N
102	20240513	120552	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11220	-50	5	-0.44	35113130	3119	32.61	11300	11300	11220	14650	7890	11270	11257.82	25.33	362	11383	11326	11233	11176	11083	11345	11195	60	3380	500	8110	10	1	11920959	1338	6.17	0.41	12	0.03	1818.00	27650.00	12070	20230515	-7.04	9830	20230726	14.14	11660	-3.77	20240207	10480	7.06	20240115	12070	-7.04	20230515	9830	14.14	20230726	0.42	N	072870	500	59 억	3019895	N	N	0	N	N
103	20240513	110550	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11230	-40	5	-0.35	27870990	2474	25.86	11300	11300	11230	14650	7890	11270	11265.56	25.33	362	11383	11326	11233	11176	11083	11345	11195	60	3380	500	8110	10	1	11920959	1339	6.18	0.41	12	0.02	1818.00	27650.00	12070	20230515	-6.96	9830	20230726	14.24	11660	-3.69	20240207	10480	7.16	20240115	12070	-6.96	20230515	9830	14.24	20230726	0.42	N	072870	500	59 억	3019895	N	N	0	N	N
104	20240513	100551	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11260	-10	5	-0.09	22664780	2011	21.02	11300	11300	11240	14650	7890	11270	11270.40	25.33	307	11383	11326	11233	11176	11083	11345	11195	60	3380	500	8110	10	1	11920959	1342	6.19	0.41	12	0.02	1818.00	27650.00	12070	20230515	-6.71	9830	20230726	14.55	11660	-3.43	20240207	10480	7.44	20240115	12070	-6.71	20230515	9830	14.55	20230726	0.42	N	072870	500	59 억	3019895	N	N	0	N	N
105	20240513	090553	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11300	30	2	0.27	2395600	212	2.22	11300	11300	11300	14650	7890	11270	11300.00	25.33	-20	11383	11326	11233	11176	11083	11345	11195	60	3380	500	8110	10	1	11920959	1347	6.22	0.41	12	0.00	1818.00	27650.00	12070	20230515	-6.38	9830	20230726	14.95	11660	-3.09	20240207	10480	7.82	20240115	12070	-6.38	20230515	9830	14.95	20230726	0.42	N	072870	500	59 억	3019895	N	N	0	N	N
106	20240510	160535	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11270	0	3	0.00	106671060	9493	96.74	11270	11290	11140	14650	7890	11270	11236.81	25.33	245	11383	11326	11223	11166	11063	11355	11195	60	3380	500	8110	10	1	11920959	1343	6.20	0.41	12	0.08	1818.00	27650.00	12070	20230515	-6.63	9830	20230726	14.65	11660	-3.34	20240207	10480	7.54	20240115	12070	-6.63	20230515	9830	14.65	20230726	0.45	N	072870	500	59 억	3019650	N	N	0	N	N
107	20240510	150540	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11270	0	3	0.00	99965400	8898	90.68	11270	11290	11140	14650	7890	11270	11234.59	25.33	274	11383	11326	11223	11166	11063	11355	11195	60	3380	500	8110	10	1	11920959	1343	6.20	0.41	12	0.07	1818.00	27650.00	12070	20230515	-6.63	9830	20230726	14.65	11660	-3.34	20240207	10480	7.54	20240115	12070	-6.63	20230515	9830	14.65	20230726	0.45	N	072870	500	59 억	3019650	N	N	0	N	N
108	20240510	140542	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11270	0	3	0.00	92167550	8206	83.62	11270	11290	11140	14650	7890	11270	11231.73	25.33	218	11383	11326	11223	11166	11063	11355	11195	60	3380	500	8110	10	1	11920959	1343	6.20	0.41	12	0.07	1818.00	27650.00	12070	20230515	-6.63	9830	20230726	14.65	11660	-3.34	20240207	10480	7.54	20240115	12070	-6.63	20230515	9830	14.65	20230726	0.45	N	072870	500	59 억	3019650	N	N	0	N	N
109	20240510	130536	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11250	-20	5	-0.18	77531250	6908	70.40	11270	11280	11140	14650	7890	11270	11223.40	25.33	-67	11383	11326	11223	11166	11063	11355	11195	60	3380	500	8110	10	1	11920959	1341	6.19	0.41	12	0.06	1818.00	27650.00	12070	20230515	-6.79	9830	20230726	14.45	11660	-3.52	20240207	10480	7.35	20240115	12070	-6.79	20230515	9830	14.45	20230726	0.45	N	072870	500	59 억	3019650	N	N	0	N	N
110	20240510	120535	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11250	-20	5	-0.18	61668740	5500	56.05	11270	11280	11140	14650	7890	11270	11212.50	25.33	-91	11383	11326	11223	11166	11063	11355	11195	60	3380	500	8110	10	1	11920959	1341	6.19	0.41	12	0.05	1818.00	27650.00	12070	20230515	-6.79	9830	20230726	14.45	11660	-3.52	20240207	10480	7.35	20240115	12070	-6.79	20230515	9830	14.45	20230726	0.45	N	072870	500	59 억	3019650	N	N	0	N	N
111	20240510	110537	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11250	-20	5	-0.18	34214060	3058	31.16	11270	11270	11140	14650	7890	11270	11188.38	25.33	31	11383	11326	11223	11166	11063	11355	11195	60	3380	500	8110	10	1	11920959	1341	6.19	0.41	12	0.03	1818.00	27650.00	12070	20230515	-6.79	9830	20230726	14.45	11660	-3.52	20240207	10480	7.35	20240115	12070	-6.79	20230515	9830	14.45	20230726	0.45	N	072870	500	59 억	3019650	N	N	0	N	N
112	20240510	100537	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11210	-60	5	-0.53	22988190	2058	20.97	11270	11270	11140	14650	7890	11270	11170.16	25.33	213	11383	11326	11223	11166	11063	11355	11195	60	3380	500	8110	10	1	11920959	1336	6.17	0.41	12	0.02	1818.00	27650.00	12070	20230515	-7.13	9830	20230726	14.04	11660	-3.86	20240207	10480	6.97	20240115	12070	-7.13	20230515	9830	14.04	20230726	0.45	N	072870	500	59 억	3019650	N	N	0	N	N
113	20240510	090537	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11270	0	3	0.00	101430	9	0.09	11270	11270	11270	14650	7890	11270	11270.00	25.33	0	11383	11326	11223	11166	11063	11355	11195	60	3380	500	8110	10	1	11920959	1343	6.20	0.41	12	0.00	1818.00	27650.00	12070	20230515	-6.63	9830	20230726	14.65	11660	-3.34	20240207	10480	7.54	20240115	12070	-6.63	20230515	9830	14.65	20230726	0.45	N	072870	500	59 억	3019650	N	N	0	N	N
114	20240509	160547	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11270	50	2	0.45	109554100	9812	135.45	11250	11280	11120	14580	7860	11220	11165.31	25.33	585	11260	11240	11210	11190	11160	11225	11175	60	3360	500	8070	10	1	11920959	1343	6.20	0.41	12	0.08	1818.00	27650.00	12070	20230515	-6.63	9830	20230726	14.65	11660	-3.34	20240207	10480	7.54	20240115	12070	-6.63	20230515	9830	14.65	20230726	0.45	N	072870	500	59 억	3019064	N	N	0	N	N
115	20240509	150548	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11180	-40	5	-0.36	102955390	9225	127.35	11250	11260	11120	14580	7860	11220	11160.48	25.33	577	11260	11240	11210	11190	11160	11225	11175	60	3360	500	8070	10	1	11920959	1333	6.15	0.40	12	0.08	1818.00	27650.00	12070	20230515	-7.37	9830	20230726	13.73	11660	-4.12	20240207	10480	6.68	20240115	12070	-7.37	20230515	9830	13.73	20230726	0.45	N	072870	500	59 억	3019064	N	N	0	N	N
116	20240509	140536	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11200	-20	5	-0.18	99012960	8873	122.49	11250	11260	11120	14580	7860	11220	11158.90	25.33	400	11260	11240	11210	11190	11160	11225	11175	60	3360	500	8070	10	1	11920959	1335	6.16	0.41	12	0.07	1818.00	27650.00	12070	20230515	-7.21	9830	20230726	13.94	11660	-3.95	20240207	10480	6.87	20240115	12070	-7.21	20230515	9830	13.94	20230726	0.45	N	072870	500	59 억	3019064	N	N	0	N	N
117	20240509	130537	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11180	-40	5	-0.36	84104680	7543	104.13	11250	11260	11120	14580	7860	11220	11150.03	25.33	515	11260	11240	11210	11190	11160	11225	11175	60	3360	500	8070	10	1	11920959	1333	6.15	0.40	12	0.06	1818.00	27650.00	12070	20230515	-7.37	9830	20230726	13.73	11660	-4.12	20240207	10480	6.68	20240115	12070	-7.37	20230515	9830	13.73	20230726	0.45	N	072870	500	59 억	3019064	N	N	0	N	N
118	20240509	120539	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11200	-20	5	-0.18	75909790	6809	94.00	11250	11260	11120	14580	7860	11220	11148.45	25.33	418	11260	11240	11210	11190	11160	11225	11175	60	3360	500	8070	10	1	11920959	1335	6.16	0.41	12	0.06	1818.00	27650.00	12070	20230515	-7.21	9830	20230726	13.94	11660	-3.95	20240207	10480	6.87	20240115	12070	-7.21	20230515	9830	13.94	20230726	0.45	N	072870	500	59 억	3019064	N	N	0	N	N
119	20240509	110528	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11170	-50	5	-0.45	72196210	6477	89.41	11250	11260	11120	14580	7860	11220	11146.55	25.33	381	11260	11240	11210	11190	11160	11225	11175	60	3360	500	8070	10	1	11920959	1332	6.14	0.40	12	0.05	1818.00	27650.00	12070	20230515	-7.46	9830	20230726	13.63	11660	-4.20	20240207	10480	6.58	20240115	12070	-7.46	20230515	9830	13.63	20230726	0.45	N	072870	500	59 억	3019064	N	N	0	N	N
120	20240509	100531	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11180	-40	5	-0.36	21255280	1902	26.26	11250	11260	11140	14580	7860	11220	11175.23	25.33	134	11260	11240	11210	11190	11160	11225	11175	60	3360	500	8070	10	1	11920959	1333	6.15	0.40	12	0.02	1818.00	27650.00	12070	20230515	-7.37	9830	20230726	13.73	11660	-4.12	20240207	10480	6.68	20240115	12070	-7.37	20230515	9830	13.73	20230726	0.45	N	072870	500	59 억	3019064	N	N	0	N	N
121	20240509	090529	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11220	0	3	0.00	1675220	149	2.06	11250	11260	11210	14580	7860	11220	11243.09	25.33	6	11260	11240	11210	11190	11160	11225	11175	60	3360	500	8070	10	1	11920959	1338	6.17	0.41	12	0.00	1818.00	27650.00	12070	20230515	-7.04	9830	20230726	14.14	11660	-3.77	20240207	10480	7.06	20240115	12070	-7.04	20230515	9830	14.14	20230726	0.45	N	072870	500	59 억	3019064	N	N	0	N	N
122	20240508	160526	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11220	-20	5	-0.18	81233640	7244	67.71	11230	11230	11180	14610	7870	11240	11213.92	25.33	-510	11340	11290	11220	11170	11100	11255	11135	60	3370	500	8090	10	1	11920959	1338	6.17	0.41	12	0.06	1818.00	27650.00	12070	20230515	-7.04	9830	20230726	14.14	11660	-3.77	20240207	10480	7.06	20240115	12070	-7.04	20230515	9830	14.14	20230726	0.59	N	072870	500	59 억	3019574	N	N	0	N	N
123	20240508	150531	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11220	-20	5	-0.18	75554750	6737	62.97	11230	11230	11180	14610	7870	11240	11214.90	25.33	-479	11340	11290	11220	11170	11100	11255	11135	60	3370	500	8090	10	1	11920959	1338	6.17	0.41	12	0.06	1818.00	27650.00	12070	20230515	-7.04	9830	20230726	14.14	11660	-3.77	20240207	10480	7.06	20240115	12070	-7.04	20230515	9830	14.14	20230726	0.59	N	072870	500	59 억	3019574	N	N	0	N	N
124	20240508	140524	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11230	-10	5	-0.09	67502210	6018	56.25	11230	11230	11180	14610	7870	11240	11216.72	25.33	-542	11340	11290	11220	11170	11100	11255	11135	60	3370	500	8090	10	1	11920959	1339	6.18	0.41	12	0.05	1818.00	27650.00	12070	20230515	-6.96	9830	20230726	14.24	11660	-3.69	20240207	10480	7.16	20240115	12070	-6.96	20230515	9830	14.24	20230726	0.59	N	072870	500	59 억	3019574	N	N	0	N	N
125	20240508	130524	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11210	-30	5	-0.27	28343280	2529	23.64	11230	11230	11180	14610	7870	11240	11207.31	25.33	-515	11340	11290	11220	11170	11100	11255	11135	60	3370	500	8090	10	1	11920959	1336	6.17	0.41	12	0.02	1818.00	27650.00	12070	20230515	-7.13	9830	20230726	14.04	11660	-3.86	20240207	10480	6.97	20240115	12070	-7.13	20230515	9830	14.04	20230726	0.59	N	072870	500	59 억	3019574	N	N	0	N	N
126	20240508	120525	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11200	-40	5	-0.36	22395160	1998	18.68	11230	11230	11180	14610	7870	11240	11208.79	25.33	-511	11340	11290	11220	11170	11100	11255	11135	60	3370	500	8090	10	1	11920959	1335	6.16	0.41	12	0.02	1818.00	27650.00	12070	20230515	-7.21	9830	20230726	13.94	11660	-3.95	20240207	10480	6.87	20240115	12070	-7.21	20230515	9830	13.94	20230726	0.59	N	072870	500	59 억	3019574	N	N	0	N	N
127	20240508	110601	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11230	-10	5	-0.09	19411000	1732	16.19	11230	11230	11180	14610	7870	11240	11207.27	25.33	-332	11340	11290	11220	11170	11100	11255	11135	60	3370	500	8090	10	1	11920959	1339	6.18	0.41	12	0.01	1818.00	27650.00	12070	20230515	-6.96	9830	20230726	14.24	11660	-3.69	20240207	10480	7.16	20240115	12070	-6.96	20230515	9830	14.24	20230726	0.59	N	072870	500	59 억	3019574	N	N	0	N	N
128	20240508	100532	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11220	-20	5	-0.18	14270460	1274	11.91	11230	11230	11180	14610	7870	11240	11201.30	25.33	-119	11340	11290	11220	11170	11100	11255	11135	60	3370	500	8090	10	1	11920959	1338	6.17	0.41	12	0.01	1818.00	27650.00	12070	20230515	-7.04	9830	20230726	14.14	11660	-3.77	20240207	10480	7.06	20240115	12070	-7.04	20230515	9830	14.14	20230726	0.59	N	072870	500	59 억	3019574	N	N	0	N	N
129	20240508	090531	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11210	-30	5	-0.27	302990	27	0.25	11230	11230	11210	14610	7870	11240	11221.85	25.33	-3	11340	11290	11220	11170	11100	11255	11135	60	3370	500	8090	10	1	11920959	1336	6.17	0.41	12	0.00	1818.00	27650.00	12070	20230515	-7.13	9830	20230726	14.04	11660	-3.86	20240207	10480	6.97	20240115	12070	-7.13	20230515	9830	14.04	20230726	0.59	N	072870	500	59 억	3019574	N	N	0	N	N
130	20240503	160541	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11260	-20	5	-0.18	409840300	36356	198.44	11180	11450	11140	14660	7900	11280	11272.98	25.34	-1763	11453	11366	11213	11126	10973	11410	11170	60	3380	500	8120	10	1	11920959	1342	6.19	0.41	12	0.30	1818.00	27650.00	12070	20230515	-6.71	9830	20230726	14.55	11660	-3.43	20240207	10480	7.44	20240115	12070	-6.71	20230515	9830	14.55	20230726	0.84	N	072870	500	59 억	3021220	N	N	0	N	N
131	20240503	150541	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11230	-50	5	-0.44	403760500	35816	195.49	11180	11450	11140	14660	7900	11280	11273.19	25.34	-1788	11453	11366	11213	11126	10973	11410	11170	60	3380	500	8120	10	1	11920959	1339	6.18	0.41	12	0.30	1818.00	27650.00	12070	20230515	-6.96	9830	20230726	14.24	11660	-3.69	20240207	10480	7.16	20240115	12070	-6.96	20230515	9830	14.24	20230726	0.84	N	072870	500	59 억	3021220	N	N	0	N	N
132	20240503	140540	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11250	-30	5	-0.27	384857520	34132	186.30	11180	11450	11140	14660	7900	11280	11275.56	25.34	-1842	11453	11366	11213	11126	10973	11410	11170	60	3380	500	8120	10	1	11920959	1341	6.19	0.41	12	0.29	1818.00	27650.00	12070	20230515	-6.79	9830	20230726	14.45	11660	-3.52	20240207	10480	7.35	20240115	12070	-6.79	20230515	9830	14.45	20230726	0.84	N	072870	500	59 억	3021220	N	N	0	N	N
133	20240503	130541	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11300	20	2	0.18	374980610	33254	181.51	11180	11450	11140	14660	7900	11280	11276.26	25.34	-1291	11453	11366	11213	11126	10973	11410	11170	60	3380	500	8120	10	1	11920959	1347	6.22	0.41	12	0.28	1818.00	27650.00	12070	20230515	-6.38	9830	20230726	14.95	11660	-3.09	20240207	10480	7.82	20240115	12070	-6.38	20230515	9830	14.95	20230726	0.84	N	072870	500	59 억	3021220	N	N	0	N	N
134	20240503	120539	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11290	10	2	0.09	369567360	32774	178.89	11180	11450	11140	14660	7900	11280	11276.24	25.34	-1122	11453	11366	11213	11126	10973	11410	11170	60	3380	500	8120	10	1	11920959	1346	6.21	0.41	12	0.27	1818.00	27650.00	12070	20230515	-6.46	9830	20230726	14.85	11660	-3.17	20240207	10480	7.73	20240115	12070	-6.46	20230515	9830	14.85	20230726	0.84	N	072870	500	59 억	3021220	N	N	0	N	N
135	20240503	110538	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11290	10	2	0.09	189207190	16726	91.29	11180	11450	11140	14660	7900	11280	11312.16	25.34	-1087	11453	11366	11213	11126	10973	11410	11170	60	3380	500	8120	10	1	11920959	1346	6.21	0.41	12	0.14	1818.00	27650.00	12070	20230515	-6.46	9830	20230726	14.85	11660	-3.17	20240207	10480	7.73	20240115	12070	-6.46	20230515	9830	14.85	20230726	0.84	N	072870	500	59 억	3021220	N	N	0	N	N
136	20240503	100536	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11350	70	2	0.62	141860750	12537	68.43	11180	11450	11140	14660	7900	11280	11315.37	25.34	-848	11453	11366	11213	11126	10973	11410	11170	60	3380	500	8120	10	1	11920959	1353	6.24	0.41	12	0.11	1818.00	27650.00	12070	20230515	-5.97	9830	20230726	15.46	11660	-2.66	20240207	10480	8.30	20240115	12070	-5.97	20230515	9830	15.46	20230726	0.84	N	072870	500	59 억	3021220	N	N	0	N	N
137	20240503	090535	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11300	20	2	0.18	8185420	728	3.97	11180	11300	11140	14660	7900	11280	11243.71	25.34	-154	11453	11366	11213	11126	10973	11410	11170	60	3380	500	8120	10	1	11920959	1347	6.22	0.41	12	0.01	1818.00	27650.00	12070	20230515	-6.38	9830	20230726	14.95	11660	-3.09	20240207	10480	7.82	20240115	12070	-6.38	20230515	9830	14.95	20230726	0.84	N	072870	500	59 억	3021220	N	N	0	N	N
138	20240502	160533	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11280	150	2	1.35	195691090	17502	369.86	11060	11300	11060	14460	7800	11130	11180.17	25.32	3163	11196	11162	11116	11082	11036	11140	11060	60	3330	500	8010	10	1	11920959	1345	6.20	0.41	12	0.15	1818.00	27650.00	12070	20230515	-6.55	9830	20230726	14.75	11660	-3.26	20240207	10480	7.63	20240115	12070	-6.55	20230515	9830	14.75	20230726	0.84	N	072870	500	59 억	3018095	N	N	0	N	N
139	20240502	150536	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11170	40	2	0.36	102244070	9185	194.10	11060	11170	11060	14460	7800	11130	11131.64	25.32	1557	11196	11162	11116	11082	11036	11140	11060	60	3330	500	8010	10	1	11920959	1332	6.14	0.40	12	0.08	1818.00	27650.00	12070	20230515	-7.46	9830	20230726	13.63	11660	-4.20	20240207	10480	6.58	20240115	12070	-7.46	20230515	9830	13.63	20230726	0.84	N	072870	500	59 억	3018095	N	N	0	N	N
140	20240502	140532	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11130	0	3	0.00	43751410	3933	83.11	11060	11150	11060	14460	7800	11130	11124.18	25.32	263	11196	11162	11116	11082	11036	11140	11060	60	3330	500	8010	10	1	11920959	1327	6.12	0.40	12	0.03	1818.00	27650.00	12070	20230515	-7.79	9830	20230726	13.22	11660	-4.55	20240207	10480	6.20	20240115	12070	-7.79	20230515	9830	13.22	20230726	0.84	N	072870	500	59 억	3018095	N	N	0	N	N
141	20240502	130532	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11120	-10	5	-0.09	40049860	3600	76.08	11060	11150	11060	14460	7800	11130	11124.96	25.32	210	11196	11162	11116	11082	11036	11140	11060	60	3330	500	8010	10	1	11920959	1326	6.12	0.40	12	0.03	1818.00	27650.00	12070	20230515	-7.87	9830	20230726	13.12	11660	-4.63	20240207	10480	6.11	20240115	12070	-7.87	20230515	9830	13.12	20230726	0.84	N	072870	500	59 억	3018095	N	N	0	N	N
142	20240502	120530	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11130	0	3	0.00	36703490	3299	69.72	11060	11150	11060	14460	7800	11130	11125.64	25.32	191	11196	11162	11116	11082	11036	11140	11060	60	3330	500	8010	10	1	11920959	1327	6.12	0.40	12	0.03	1818.00	27650.00	12070	20230515	-7.79	9830	20230726	13.22	11660	-4.55	20240207	10480	6.20	20240115	12070	-7.79	20230515	9830	13.22	20230726	0.84	N	072870	500	59 억	3018095	N	N	0	N	N
143	20240502	110530	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11110	-20	5	-0.18	36002870	3236	68.39	11060	11150	11060	14460	7800	11130	11125.73	25.32	155	11196	11162	11116	11082	11036	11140	11060	60	3330	500	8010	10	1	11920959	1324	6.11	0.40	12	0.03	1818.00	27650.00	12070	20230515	-7.95	9830	20230726	13.02	11660	-4.72	20240207	10480	6.01	20240115	12070	-7.95	20230515	9830	13.02	20230726	0.84	N	072870	500	59 억	3018095	N	N	0	N	N
144	20240502	100528	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11130	0	3	0.00	11047120	994	21.01	11060	11150	11060	14460	7800	11130	11113.80	25.32	4	11196	11162	11116	11082	11036	11140	11060	60	3330	500	8010	10	1	11920959	1327	6.12	0.40	12	0.01	1818.00	27650.00	12070	20230515	-7.79	9830	20230726	13.22	11660	-4.55	20240207	10480	6.20	20240115	12070	-7.79	20230515	9830	13.22	20230726	0.84	N	072870	500	59 억	3018095	N	N	0	N	N
145	20240502	090529	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11140	10	2	0.09	1670760	151	3.19	11060	11140	11060	14460	7800	11130	11064.64	25.32	4	11196	11162	11116	11082	11036	11140	11060	60	3330	500	8010	10	1	11920959	1328	6.13	0.40	12	0.00	1818.00	27650.00	12070	20230515	-7.71	9830	20230726	13.33	11660	-4.46	20240207	10480	6.30	20240115	12070	-7.71	20230515	9830	13.33	20230726	0.84	N	072870	500	59 억	3018095	N	N	0	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History