KissMeData/042510/price/prices-20240701.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

77 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	20240731	160508	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2070	-5	5	-0.24	249556450	119832	89.12	2060	2110	2055	2695	1455	2075	2082.55	0.56	-21167	2141	2107	2076	2042	2011	2092	2027	280	620	500	1490	5	1	56025871	1160	19.90	2.27	12	0.21	104.00	911.00	3065	20240126	-32.46	2005	20240725	3.24	3065	-32.46	20240126	2005	3.24	20240725	3065	-32.46	20240126	2005	3.24	20240725	2.09	N	042510	500	280 억	312415	N	N	1	N	N
3	20240731	150509	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2080	5	2	0.24	238578295	114522	85.17	2060	2110	2055	2695	1455	2075	2083.25	0.56	-20960	2141	2107	2076	2042	2011	2092	2027	280	620	500	1490	5	1	56025871	1165	20.00	2.28	12	0.20	104.00	911.00	3065	20240126	-32.14	2005	20240725	3.74	3065	-32.14	20240126	2005	3.74	20240725	3065	-32.14	20240126	2005	3.74	20240725	2.09	N	042510	500	280 억	312415	N	N	102	N	N
4	20240731	140512	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2065	-10	5	-0.48	220322245	105680	78.59	2060	2110	2060	2695	1455	2075	2084.81	0.56	-22075	2141	2107	2076	2042	2011	2092	2027	280	620	500	1490	5	1	56025871	1157	19.86	2.27	12	0.19	104.00	911.00	3065	20240126	-32.63	2005	20240725	2.99	3065	-32.63	20240126	2005	2.99	20240725	3065	-32.63	20240126	2005	2.99	20240725	2.09	N	042510	500	280 억	312415	N	N	102	N	N
5	20240731	130510	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2070	-5	5	-0.24	164433740	78629	58.48	2060	2110	2060	2695	1455	2075	2091.26	0.56	-22329	2141	2107	2076	2042	2011	2092	2027	280	620	500	1490	5	1	56025871	1160	19.90	2.27	12	0.14	104.00	911.00	3065	20240126	-32.46	2005	20240725	3.24	3065	-32.46	20240126	2005	3.24	20240725	3065	-32.46	20240126	2005	3.24	20240725	2.09	N	042510	500	280 억	312415	N	N	102	N	N
6	20240731	120512	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2085	10	2	0.48	149591620	71487	53.16	2060	2110	2060	2695	1455	2075	2092.57	0.56	-23131	2141	2107	2076	2042	2011	2092	2027	280	620	500	1490	5	1	56025871	1168	20.05	2.29	12	0.13	104.00	911.00	3065	20240126	-31.97	2005	20240725	3.99	3065	-31.97	20240126	2005	3.99	20240725	3065	-31.97	20240126	2005	3.99	20240725	2.09	N	042510	500	280 억	312415	N	N	102	N	N
7	20240731	110511	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2085	10	2	0.48	134953180	64452	47.93	2060	2110	2060	2695	1455	2075	2093.86	0.56	-24364	2141	2107	2076	2042	2011	2092	2027	280	620	500	1490	5	1	56025871	1168	20.05	2.29	12	0.12	104.00	911.00	3065	20240126	-31.97	2005	20240725	3.99	3065	-31.97	20240126	2005	3.99	20240725	3065	-31.97	20240126	2005	3.99	20240725	2.09	N	042510	500	280 억	312415	N	N	102	N	N
8	20240731	100510	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2110	35	2	1.69	76950495	36731	27.32	2060	2110	2060	2695	1455	2075	2094.97	0.56	-9448	2141	2107	2076	2042	2011	2092	2027	280	620	500	1490	5	1	56025871	1182	20.29	2.32	12	0.07	104.00	911.00	3065	20240126	-31.16	2005	20240725	5.24	3065	-31.16	20240126	2005	5.24	20240725	3065	-31.16	20240126	2005	5.24	20240725	2.09	N	042510	500	280 억	312415	N	N	102	N	N
9	20240731	090505	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2060	-15	5	-0.72	3469085	1684	1.25	2060	2075	2060	2695	1455	2075	2060.03	0.56	-78	2141	2107	2076	2042	2011	2092	2027	280	620	500	1490	5	1	56025871	1154	19.81	2.26	12	0.00	104.00	911.00	3065	20240126	-32.79	2005	20240725	2.74	3065	-32.79	20240126	2005	2.74	20240725	3065	-32.79	20240126	2005	2.74	20240725	2.09	N	042510	500	280 억	312415	N	N	102	N	N
10	20240730	160457	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2075	-40	5	-1.89	275610315	132716	94.02	2100	2110	2045	2745	1485	2115	2076.69	0.58	-16082	2148	2131	2118	2101	2088	2130	2100	280	630	500	1520	5	1	56025871	1163	19.95	2.28	12	0.24	104.00	911.00	3065	20240126	-32.30	2005	20240725	3.49	3065	-32.30	20240126	2005	3.49	20240725	3065	-32.30	20240126	2005	3.49	20240725	2.13	N	042510	500	280 억	327639	N	N	102	N	N
11	20240730	150505	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2070	-45	5	-2.13	268065030	129076	91.44	2100	2110	2045	2745	1485	2115	2076.80	0.58	-15793	2148	2131	2118	2101	2088	2130	2100	280	630	500	1520	5	1	56025871	1160	19.90	2.27	12	0.23	104.00	911.00	3065	20240126	-32.46	2005	20240725	3.24	3065	-32.46	20240126	2005	3.24	20240725	3065	-32.46	20240126	2005	3.24	20240725	2.13	N	042510	500	280 억	327639	N	N	0	N	N
12	20240730	140458	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2070	-45	5	-2.13	229090180	110299	78.14	2100	2110	2045	2745	1485	2115	2076.99	0.58	-15195	2148	2131	2118	2101	2088	2130	2100	280	630	500	1520	5	1	56025871	1160	19.90	2.27	12	0.20	104.00	911.00	3065	20240126	-32.46	2005	20240725	3.24	3065	-32.46	20240126	2005	3.24	20240725	3065	-32.46	20240126	2005	3.24	20240725	2.13	N	042510	500	280 억	327639	N	N	0	N	N
13	20240730	130503	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2075	-40	5	-1.89	202998755	97694	69.21	2100	2110	2045	2745	1485	2115	2077.90	0.58	-12968	2148	2131	2118	2101	2088	2130	2100	280	630	500	1520	5	1	56025871	1163	19.95	2.28	12	0.17	104.00	911.00	3065	20240126	-32.30	2005	20240725	3.49	3065	-32.30	20240126	2005	3.49	20240725	3065	-32.30	20240126	2005	3.49	20240725	2.13	N	042510	500	280 억	327639	N	N	0	N	N
14	20240730	120500	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2080	-35	5	-1.65	169638480	81615	57.82	2100	2110	2045	2745	1485	2115	2078.52	0.58	-9777	2148	2131	2118	2101	2088	2130	2100	280	630	500	1520	5	1	56025871	1165	20.00	2.28	12	0.15	104.00	911.00	3065	20240126	-32.14	2005	20240725	3.74	3065	-32.14	20240126	2005	3.74	20240725	3065	-32.14	20240126	2005	3.74	20240725	2.13	N	042510	500	280 억	327639	N	N	0	N	N
15	20240730	110504	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2080	-35	5	-1.65	159742130	76848	54.44	2100	2110	2045	2745	1485	2115	2078.68	0.58	-9418	2148	2131	2118	2101	2088	2130	2100	280	630	500	1520	5	1	56025871	1165	20.00	2.28	12	0.14	104.00	911.00	3065	20240126	-32.14	2005	20240725	3.74	3065	-32.14	20240126	2005	3.74	20240725	3065	-32.14	20240126	2005	3.74	20240725	2.13	N	042510	500	280 억	327639	N	N	0	N	N
16	20240730	100504	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2080	-35	5	-1.65	134150790	64501	45.69	2100	2110	2045	2745	1485	2115	2079.82	0.58	-10478	2148	2131	2118	2101	2088	2130	2100	280	630	500	1520	5	1	56025871	1165	20.00	2.28	12	0.12	104.00	911.00	3065	20240126	-32.14	2005	20240725	3.74	3065	-32.14	20240126	2005	3.74	20240725	3065	-32.14	20240126	2005	3.74	20240725	2.13	N	042510	500	280 억	327639	N	N	0	N	N
17	20240730	090506	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2110	-5	5	-0.24	1295845	617	0.44	2100	2110	2100	2745	1485	2115	2100.24	0.58	-88	2148	2131	2118	2101	2088	2130	2100	280	630	500	1520	5	1	56025871	1182	20.29	2.32	12	0.00	104.00	911.00	3065	20240126	-31.16	2005	20240725	5.24	3065	-31.16	20240126	2005	5.24	20240725	3065	-31.16	20240126	2005	5.24	20240725	2.13	N	042510	500	280 억	327639	N	N	0	N	N
18	20240729	160458	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2115	20	2	0.95	286516610	135580	80.60	2115	2135	2105	2720	1470	2095	2113.27	0.56	16313	2145	2120	2095	2070	2045	2132	2082	280	625	500	1500	5	1	56025871	1185	20.34	2.32	12	0.24	104.00	911.00	3065	20240126	-31.00	2005	20240725	5.49	3065	-31.00	20240126	2005	5.49	20240725	3065	-31.00	20240126	2005	5.49	20240725	2.20	N	042510	500	280 억	311426	N	N	0	N	N
19	20240729	150501	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2105	10	2	0.48	278444320	131758	78.33	2115	2135	2105	2720	1470	2095	2113.30	0.56	15716	2145	2120	2095	2070	2045	2132	2082	280	625	500	1500	5	1	56025871	1179	20.24	2.31	12	0.24	104.00	911.00	3065	20240126	-31.32	2005	20240725	4.99	3065	-31.32	20240126	2005	4.99	20240725	3065	-31.32	20240126	2005	4.99	20240725	2.20	N	042510	500	280 억	311426	N	N	0	N	N
20	20240729	140505	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2115	20	2	0.95	237663120	112410	66.83	2115	2135	2105	2720	1470	2095	2114.25	0.56	13266	2145	2120	2095	2070	2045	2132	2082	280	625	500	1500	5	1	56025871	1185	20.34	2.32	12	0.20	104.00	911.00	3065	20240126	-31.00	2005	20240725	5.49	3065	-31.00	20240126	2005	5.49	20240725	3065	-31.00	20240126	2005	5.49	20240725	2.20	N	042510	500	280 억	311426	N	N	0	N	N
21	20240729	130508	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2120	25	2	1.19	219387965	103746	61.68	2115	2135	2105	2720	1470	2095	2114.66	0.56	12494	2145	2120	2095	2070	2045	2132	2082	280	625	500	1500	5	1	56025871	1188	20.38	2.33	12	0.19	104.00	911.00	3065	20240126	-30.83	2005	20240725	5.74	3065	-30.83	20240126	2005	5.74	20240725	3065	-30.83	20240126	2005	5.74	20240725	2.20	N	042510	500	280 억	311426	N	N	0	N	N
22	20240729	120501	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2110	15	2	0.72	212150010	100322	59.64	2115	2135	2105	2720	1470	2095	2114.69	0.56	12117	2145	2120	2095	2070	2045	2132	2082	280	625	500	1500	5	1	56025871	1182	20.29	2.32	12	0.18	104.00	911.00	3065	20240126	-31.16	2005	20240725	5.24	3065	-31.16	20240126	2005	5.24	20240725	3065	-31.16	20240126	2005	5.24	20240725	2.20	N	042510	500	280 억	311426	N	N	0	N	N
23	20240729	110502	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2110	15	2	0.72	183451230	86744	51.57	2115	2135	2105	2720	1470	2095	2114.86	0.56	15153	2145	2120	2095	2070	2045	2132	2082	280	625	500	1500	5	1	56025871	1182	20.29	2.32	12	0.15	104.00	911.00	3065	20240126	-31.16	2005	20240725	5.24	3065	-31.16	20240126	2005	5.24	20240725	3065	-31.16	20240126	2005	5.24	20240725	2.20	N	042510	500	280 억	311426	N	N	0	N	N
24	20240729	100500	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2115	20	2	0.95	141018185	66610	39.60	2115	2135	2105	2720	1470	2095	2117.07	0.56	15490	2145	2120	2095	2070	2045	2132	2082	280	625	500	1500	5	1	56025871	1185	20.34	2.32	12	0.12	104.00	911.00	3065	20240126	-31.00	2005	20240725	5.49	3065	-31.00	20240126	2005	5.49	20240725	3065	-31.00	20240126	2005	5.49	20240725	2.20	N	042510	500	280 억	311426	N	N	0	N	N
25	20240729	090457	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2115	20	2	0.95	19215700	9086	5.40	2115	2120	2105	2720	1470	2095	2114.87	0.56	-1355	2145	2120	2095	2070	2045	2132	2082	280	625	500	1500	5	1	56025871	1185	20.34	2.32	12	0.02	104.00	911.00	3065	20240126	-31.00	2005	20240725	5.49	3065	-31.00	20240126	2005	5.49	20240725	3065	-31.00	20240126	2005	5.49	20240725	2.20	N	042510	500	280 억	311426	N	N	0	N	N
26	20240726	160450	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2095	5	2	0.24	351587350	167886	13.92	2075	2120	2070	2715	1465	2090	2094.21	0.54	2081	2333	2211	2108	1986	1883	2272	2047	280	625	500	1500	5	1	56025871	1174	20.14	2.30	12	0.30	104.00	911.00	3065	20240126	-31.65	2005	20240725	4.49	3065	-31.65	20240126	2005	4.49	20240725	3065	-31.65	20240126	2005	4.49	20240725	2.19	N	042510	500	280 억	302924	N	N	36	N	N
27	20240726	150455	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2105	15	2	0.72	282920815	135184	11.21	2075	2115	2070	2715	1465	2090	2092.86	0.54	685	2333	2211	2108	1986	1883	2272	2047	280	625	500	1500	5	1	56025871	1179	20.24	2.31	12	0.24	104.00	911.00	3065	20240126	-31.32	2005	20240725	4.99	3065	-31.32	20240126	2005	4.99	20240725	3065	-31.32	20240126	2005	4.99	20240725	2.19	N	042510	500	280 억	302924	N	N	36	N	N
28	20240726	140458	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2105	15	2	0.72	249082855	119045	9.87	2075	2115	2070	2715	1465	2090	2092.35	0.54	-316	2333	2211	2108	1986	1883	2272	2047	280	625	500	1500	5	1	56025871	1179	20.24	2.31	12	0.21	104.00	911.00	3065	20240126	-31.32	2005	20240725	4.99	3065	-31.32	20240126	2005	4.99	20240725	3065	-31.32	20240126	2005	4.99	20240725	2.19	N	042510	500	280 억	302924	N	N	36	N	N
29	20240726	130456	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2090	0	3	0.00	220082660	105214	8.72	2075	2115	2070	2715	1465	2090	2091.77	0.54	-2625	2333	2211	2108	1986	1883	2272	2047	280	625	500	1500	5	1	56025871	1171	20.10	2.29	12	0.19	104.00	911.00	3065	20240126	-31.81	2005	20240725	4.24	3065	-31.81	20240126	2005	4.24	20240725	3065	-31.81	20240126	2005	4.24	20240725	2.19	N	042510	500	280 억	302924	N	N	36	N	N
30	20240726	120500	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2095	5	2	0.24	190071370	90878	7.54	2075	2115	2070	2715	1465	2090	2091.50	0.54	-6676	2333	2211	2108	1986	1883	2272	2047	280	625	500	1500	5	1	56025871	1174	20.14	2.30	12	0.16	104.00	911.00	3065	20240126	-31.65	2005	20240725	4.49	3065	-31.65	20240126	2005	4.49	20240725	3065	-31.65	20240126	2005	4.49	20240725	2.19	N	042510	500	280 억	302924	N	N	36	N	N
31	20240726	110458	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2090	0	3	0.00	152855840	73079	6.06	2075	2115	2070	2715	1465	2090	2091.66	0.54	-12778	2333	2211	2108	1986	1883	2272	2047	280	625	500	1500	5	1	56025871	1171	20.10	2.29	12	0.13	104.00	911.00	3065	20240126	-31.81	2005	20240725	4.24	3065	-31.81	20240126	2005	4.24	20240725	3065	-31.81	20240126	2005	4.24	20240725	2.19	N	042510	500	280 억	302924	N	N	36	N	N
32	20240726	100458	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2095	5	2	0.24	118386755	56506	4.69	2075	2115	2075	2715	1465	2090	2095.14	0.54	-12316	2333	2211	2108	1986	1883	2272	2047	280	625	500	1500	5	1	56025871	1174	20.14	2.30	12	0.10	104.00	911.00	3065	20240126	-31.65	2005	20240725	4.49	3065	-31.65	20240126	2005	4.49	20240725	3065	-31.65	20240126	2005	4.49	20240725	2.19	N	042510	500	280 억	302924	N	N	36	N	N
33	20240726	090455	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2090	0	3	0.00	15176365	7284	0.60	2075	2095	2075	2715	1465	2090	2083.28	0.54	132	2333	2211	2108	1986	1883	2272	2047	280	625	500	1500	5	1	56025871	1171	20.10	2.29	12	0.01	104.00	911.00	3065	20240126	-31.81	2005	20240725	4.24	3065	-31.81	20240126	2005	4.24	20240725	3065	-31.81	20240126	2005	4.24	20240725	2.19	N	042510	500	280 억	302924	N	N	36	N	N
34	20240725	160455	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	2090	40	2	1.95	2558451545	1197915	281.25	2020	2230	2005	2665	1435	2050	2135.77	0.48	41722	2156	2102	2071	2017	1986	2087	2002	280	615	500	1470	5	1	56025871	1171	20.10	2.29	12	2.14	104.00	911.00	3065	20240126	-31.81	2005	20240725	4.24	3065	-31.81	20240126	2005	4.24	20240725	3065	-31.81	20240126	2005	4.24	20240725	2.22	N	042510	500	280 억	268435	N	N	36	N	N
35	20240725	150502	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	2095	45	2	2.20	2506801170	1173228	275.45	2020	2230	2005	2665	1435	2050	2136.67	0.48	40072	2156	2102	2071	2017	1986	2087	2002	280	615	500	1470	5	1	56025871	1174	20.14	2.30	12	2.09	104.00	911.00	3065	20240126	-31.65	2005	20240725	4.49	3065	-31.65	20240126	2005	4.49	20240725	3065	-31.65	20240126	2005	4.49	20240725	2.22	N	042510	500	280 억	268435	N	N	978	N	N
36	20240725	140501	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	2085	35	2	1.71	2447109060	1144603	268.73	2020	2230	2005	2665	1435	2050	2137.95	0.48	33949	2156	2102	2071	2017	1986	2087	2002	280	615	500	1470	5	1	56025871	1168	20.05	2.29	12	2.04	104.00	911.00	3065	20240126	-31.97	2005	20240725	3.99	3065	-31.97	20240126	2005	3.99	20240725	3065	-31.97	20240126	2005	3.99	20240725	2.22	N	042510	500	280 억	268435	N	N	978	N	N
37	20240725	130457	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	2090	40	2	1.95	2270587200	1060211	248.92	2020	2230	2005	2665	1435	2050	2141.64	0.48	19087	2156	2102	2071	2017	1986	2087	2002	280	615	500	1470	5	1	56025871	1171	20.10	2.29	12	1.89	104.00	911.00	3065	20240126	-31.81	2005	20240725	4.24	3065	-31.81	20240126	2005	4.24	20240725	3065	-31.81	20240126	2005	4.24	20240725	2.22	N	042510	500	280 억	268435	N	N	978	N	N
38	20240725	120458	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	2080	30	2	1.46	329219095	161692	37.96	2020	2085	2005	2665	1435	2050	2036.09	0.48	26954	2156	2102	2071	2017	1986	2087	2002	280	615	500	1470	5	1	56025871	1165	20.00	2.28	12	0.29	104.00	911.00	3065	20240126	-32.14	2005	20240725	3.74	3065	-32.14	20240126	2005	3.74	20240725	3065	-32.14	20240126	2005	3.74	20240725	2.22	N	042510	500	280 억	268435	N	N	978	N	N
39	20240725	110456	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	2050	0	3	0.00	265315590	130701	30.69	2020	2065	2005	2665	1435	2050	2029.94	0.48	18757	2156	2102	2071	2017	1986	2087	2002	280	615	500	1470	5	1	56025871	1149	19.71	2.25	12	0.23	104.00	911.00	3065	20240126	-33.12	2005	20240725	2.24	3065	-33.12	20240126	2005	2.24	20240725	3065	-33.12	20240126	2005	2.24	20240725	2.22	N	042510	500	280 억	268435	N	N	978	N	N
40	20240725	100457	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	2045	-5	5	-0.24	187325990	92568	21.73	2020	2045	2005	2665	1435	2050	2023.66	0.48	16979	2156	2102	2071	2017	1986	2087	2002	280	615	500	1470	5	1	56025871	1146	19.66	2.24	12	0.17	104.00	911.00	3065	20240126	-33.28	2005	20240725	2.00	3065	-33.28	20240126	2005	2.00	20240725	3065	-33.28	20240126	2005	2.00	20240725	2.22	N	042510	500	280 억	268435	N	N	978	N	N
41	20240725	090454	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	2035	-15	5	-0.73	69263420	34248	8.04	2020	2045	2020	2665	1435	2050	2022.41	0.48	5071	2156	2102	2071	2017	1986	2087	2002	280	615	500	1470	5	1	56025871	1140	19.57	2.23	12	0.06	104.00	911.00	3065	20240126	-33.61	2020	20240725	0.74	3065	-33.61	20240126	2020	0.74	20240725	3065	-33.61	20240126	2020	0.74	20240725	2.22	N	042510	500	280 억	268435	N	N	978	N	N
42	20240724	160451	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	2050	-60	5	-2.84	873932540	421445	42.48	2095	2125	2040	2740	1480	2110	2073.73	0.52	-29552	2246	2177	2141	2072	2036	2160	2055	280	630	500	1510	5	1	56025871	1149	19.71	2.25	12	0.75	104.00	911.00	3065	20240126	-33.12	2040	20240724	0.49	3065	-33.12	20240126	2040	0.49	20240724	3065	-33.12	20240126	2040	0.49	20240724	2.00	N	042510	500	280 억	288887	N	N	978	N	N
43	20240724	150459	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	2055	-55	5	-2.61	814992175	392675	39.58	2095	2125	2040	2740	1480	2110	2075.49	0.52	-29585	2246	2177	2141	2072	2036	2160	2055	280	630	500	1510	5	1	56025871	1151	19.76	2.26	12	0.70	104.00	911.00	3065	20240126	-32.95	2040	20240724	0.74	3065	-32.95	20240126	2040	0.74	20240724	3065	-32.95	20240126	2040	0.74	20240724	2.00	N	042510	500	280 억	288887	N	N	0	N	N
44	20240724	140455	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	2060	-50	5	-2.37	683021120	328181	33.08	2095	2125	2045	2740	1480	2110	2081.23	0.52	-39602	2246	2177	2141	2072	2036	2160	2055	280	630	500	1510	5	1	56025871	1154	19.81	2.26	12	0.59	104.00	911.00	3065	20240126	-32.79	2045	20240724	0.73	3065	-32.79	20240126	2045	0.73	20240724	3065	-32.79	20240126	2045	0.73	20240724	2.00	N	042510	500	280 억	288887	N	N	0	N	N
45	20240724	130459	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	2075	-35	5	-1.66	485261435	232119	23.39	2095	2125	2060	2740	1480	2110	2090.57	0.52	-7570	2246	2177	2141	2072	2036	2160	2055	280	630	500	1510	5	1	56025871	1163	19.95	2.28	12	0.41	104.00	911.00	3065	20240126	-32.30	2060	20240724	0.73	3065	-32.30	20240126	2060	0.73	20240724	3065	-32.30	20240126	2060	0.73	20240724	2.00	N	042510	500	280 억	288887	N	N	0	N	N
46	20240724	120501	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	2085	-25	5	-1.18	363444585	173391	17.48	2095	2125	2080	2740	1480	2110	2096.10	0.52	-1780	2246	2177	2141	2072	2036	2160	2055	280	630	500	1510	5	1	56025871	1168	20.05	2.29	12	0.31	104.00	911.00	3065	20240126	-31.97	2080	20240724	0.24	3065	-31.97	20240126	2080	0.24	20240724	3065	-31.97	20240126	2080	0.24	20240724	2.00	N	042510	500	280 억	288887	N	N	0	N	N
47	20240724	110458	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	2095	-15	5	-0.71	280155005	133459	13.45	2095	2125	2090	2740	1480	2110	2099.18	0.52	1382	2246	2177	2141	2072	2036	2160	2055	280	630	500	1510	5	1	56025871	1174	20.14	2.30	12	0.24	104.00	911.00	3065	20240126	-31.65	2090	20240724	0.24	3065	-31.65	20240126	2090	0.24	20240724	3065	-31.65	20240126	2090	0.24	20240724	2.00	N	042510	500	280 억	288887	N	N	0	N	N
48	20240724	100458	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	2100	-10	5	-0.47	188358175	89639	9.03	2095	2125	2090	2740	1480	2110	2101.30	0.52	2803	2246	2177	2141	2072	2036	2160	2055	280	630	500	1510	5	1	56025871	1177	20.19	2.31	12	0.16	104.00	911.00	3065	20240126	-31.48	2090	20240724	0.48	3065	-31.48	20240126	2090	0.48	20240724	3065	-31.48	20240126	2090	0.48	20240724	2.00	N	042510	500	280 억	288887	N	N	0	N	N
49	20240724	090456	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	2105	-5	5	-0.24	49875760	23810	2.40	2095	2105	2090	2740	1480	2110	2094.74	0.52	2	2246	2177	2141	2072	2036	2160	2055	280	630	500	1510	5	1	56025871	1179	20.24	2.31	12	0.04	104.00	911.00	3065	20240126	-31.32	2090	20240724	0.72	3065	-31.32	20240126	2090	0.72	20240724	3065	-31.32	20240126	2090	0.72	20240724	2.00	N	042510	500	280 억	288887	N	N	0	N	N
50	20240723	160449	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	2110	-100	5	-4.52	2097765750	975764	6.92	2175	2210	2105	2870	1550	2210	2149.87	0.51	-258	2663	2436	2323	2096	1983	2380	2040	280	660	500	1590	5	1	56025871	1182	20.29	2.32	12	1.74	104.00	911.00	3065	20240126	-31.16	2105	20240723	0.24	3065	-31.16	20240126	2105	0.24	20240723	3065	-31.16	20240126	2105	0.24	20240723	2.00	N	042510	500	280 억	285945	N	N	0	N	N
51	20240723	150502	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	2115	-95	5	-4.30	1973382170	916844	6.50	2175	2210	2105	2870	1550	2210	2152.31	0.51	161	2663	2436	2323	2096	1983	2380	2040	280	660	500	1590	5	1	56025871	1185	20.34	2.32	12	1.64	104.00	911.00	3065	20240126	-31.00	2105	20240723	0.48	3065	-31.00	20240126	2105	0.48	20240723	3065	-31.00	20240126	2105	0.48	20240723	2.00	N	042510	500	280 억	285945	N	N	0	N	N
52	20240723	140452	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	2115	-95	5	-4.30	1883120045	874193	6.20	2175	2210	2105	2870	1550	2210	2154.07	0.51	48	2663	2436	2323	2096	1983	2380	2040	280	660	500	1590	5	1	56025871	1185	20.34	2.32	12	1.56	104.00	911.00	3065	20240126	-31.00	2105	20240723	0.48	3065	-31.00	20240126	2105	0.48	20240723	3065	-31.00	20240126	2105	0.48	20240723	2.00	N	042510	500	280 억	285945	N	N	0	N	N
53	20240723	130451	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	2115	-95	5	-4.30	1801218800	835460	5.92	2175	2210	2105	2870	1550	2210	2155.91	0.51	1872	2663	2436	2323	2096	1983	2380	2040	280	660	500	1590	5	1	56025871	1185	20.34	2.32	12	1.49	104.00	911.00	3065	20240126	-31.00	2105	20240723	0.48	3065	-31.00	20240126	2105	0.48	20240723	3065	-31.00	20240126	2105	0.48	20240723	2.00	N	042510	500	280 억	285945	N	N	0	N	N
54	20240723	120453	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2135	-75	5	-3.39	1496539645	691371	4.90	2175	2210	2125	2870	1550	2210	2164.54	0.51	206	2663	2436	2323	2096	1983	2380	2040	280	660	500	1590	5	1	56025871	1196	20.53	2.34	12	1.23	104.00	911.00	3065	20240126	-30.34	2105	20231031	1.43	3065	-30.34	20240126	2125	0.47	20240723	3065	-30.34	20240126	2105	1.43	20231031	2.00	N	042510	500	280 억	285945	N	N	0	N	N
55	20240723	110455	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2140	-70	5	-3.17	1360166045	627313	4.45	2175	2210	2125	2870	1550	2210	2168.19	0.51	4819	2663	2436	2323	2096	1983	2380	2040	280	660	500	1590	5	1	56025871	1199	20.58	2.35	12	1.12	104.00	911.00	3065	20240126	-30.18	2105	20231031	1.66	3065	-30.18	20240126	2125	0.71	20240723	3065	-30.18	20240126	2105	1.66	20231031	2.00	N	042510	500	280 억	285945	N	N	0	N	N
56	20240723	100453	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2155	-55	5	-2.49	1006901295	462756	3.28	2175	2210	2150	2870	1550	2210	2175.82	0.51	50896	2663	2436	2323	2096	1983	2380	2040	280	660	500	1590	5	1	56025871	1207	20.72	2.37	12	0.83	104.00	911.00	3065	20240126	-29.69	2105	20231031	2.38	3065	-29.69	20240126	2150	0.23	20240723	3065	-29.69	20240126	2105	2.38	20231031	2.00	N	042510	500	280 억	285945	N	N	0	N	N
57	20240723	090455	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2205	-5	5	-0.23	370813970	170010	1.20	2175	2210	2165	2870	1550	2210	2180.99	0.51	60248	2663	2436	2323	2096	1983	2380	2040	280	660	500	1590	5	1	56025871	1235	21.20	2.42	12	0.30	104.00	911.00	3065	20240126	-28.06	2105	20231031	4.75	3065	-28.06	20240126	2165	1.85	20240723	3065	-28.06	20240126	2105	4.75	20231031	2.00	N	042510	500	280 억	285945	N	N	0	N	N
58	20240722	160448	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2210	15	2	0.68	33833111875	14037155	6734.19	2265	2550	2210	2850	1540	2195	2410.32	0.80	-152643	2251	2222	2206	2177	2161	2215	2170	280	655	500	1580	5	1	56025871	1238	21.25	2.43	12	25.05	104.00	911.00	3065	20240126	-27.90	2105	20231031	4.99	3065	-27.90	20240126	2190	0.91	20240719	3065	-27.90	20240126	2105	4.99	20231031	2.00	N	042510	500	280 억	446978	N	N	0	N	N
59	20240722	150454	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2260	65	2	2.96	33254956480	13777760	6609.75	2265	2550	2240	2850	1540	2195	2413.67	0.80	-174125	2251	2222	2206	2177	2161	2215	2170	280	655	500	1580	5	1	56025871	1266	21.73	2.48	12	24.59	104.00	911.00	3065	20240126	-26.26	2105	20231031	7.36	3065	-26.26	20240126	2190	3.20	20240719	3065	-26.26	20240126	2105	7.36	20231031	2.00	N	042510	500	280 억	446978	N	N	0	N	N
60	20240722	140454	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2285	90	2	4.10	32233376840	13325685	6392.87	2265	2550	2260	2850	1540	2195	2418.89	0.80	-197550	2251	2222	2206	2177	2161	2215	2170	280	655	500	1580	5	1	56025871	1280	21.97	2.51	12	23.78	104.00	911.00	3065	20240126	-25.45	2105	20231031	8.55	3065	-25.45	20240126	2190	4.34	20240719	3065	-25.45	20240126	2105	8.55	20231031	2.00	N	042510	500	280 억	446978	N	N	0	N	N
61	20240722	130452	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2310	115	2	5.24	31537941160	13022707	6247.52	2265	2550	2260	2850	1540	2195	2421.77	0.80	-200770	2251	2222	2206	2177	2161	2215	2170	280	655	500	1580	5	1	56025871	1294	22.21	2.54	12	23.24	104.00	911.00	3065	20240126	-24.63	2105	20231031	9.74	3065	-24.63	20240126	2190	5.48	20240719	3065	-24.63	20240126	2105	9.74	20231031	2.00	N	042510	500	280 억	446978	N	N	0	N	N
62	20240722	120452	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2335	140	2	6.38	29435480065	12114077	5811.61	2265	2550	2260	2850	1540	2195	2429.86	0.80	-192735	2251	2222	2206	2177	2161	2215	2170	280	655	500	1580	5	1	56025871	1308	22.45	2.56	12	21.62	104.00	911.00	3065	20240126	-23.82	2105	20231031	10.93	3065	-23.82	20240126	2190	6.62	20240719	3065	-23.82	20240126	2105	10.93	20231031	2.00	N	042510	500	280 억	446978	N	N	0	N	N
63	20240722	110451	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2380	185	2	8.43	12490531455	5207099	2498.06	2265	2490	2260	2850	1540	2195	2398.75	0.80	-78721	2251	2222	2206	2177	2161	2215	2170	280	655	500	1580	5	1	56025871	1333	22.88	2.61	12	9.29	104.00	911.00	3065	20240126	-22.35	2105	20231031	13.06	3065	-22.35	20240126	2190	8.68	20240719	3065	-22.35	20240126	2105	13.06	20231031	2.00	N	042510	500	280 억	446978	N	N	0	N	N
64	20240722	100452	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2330	135	2	6.15	9883827490	4092939	1963.55	2265	2490	2260	2850	1540	2195	2414.85	0.80	-98261	2251	2222	2206	2177	2161	2215	2170	280	655	500	1580	5	1	56025871	1305	22.40	2.56	12	7.31	104.00	911.00	3065	20240126	-23.98	2105	20231031	10.69	3065	-23.98	20240126	2190	6.39	20240719	3065	-23.98	20240126	2105	10.69	20231031	2.00	N	042510	500	280 억	446978	N	N	0	N	N
65	20240722	090449	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2395	200	2	9.11	3540414980	1446989	694.18	2265	2490	2260	2850	1540	2195	2446.75	0.80	-117235	2251	2222	2206	2177	2161	2215	2170	280	655	500	1580	5	1	56025871	1342	23.03	2.63	12	2.58	104.00	911.00	3065	20240126	-21.86	2105	20231031	13.78	3065	-21.86	20240126	2190	9.36	20240719	3065	-21.86	20240126	2105	13.78	20231031	2.00	N	042510	500	280 억	446978	N	N	0	N	N
66	20240719	160442	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2195	-35	5	-1.57	339974575	154112	111.78	2235	2235	2190	2895	1565	2230	2206.02	0.88	-45092	2300	2265	2240	2205	2180	2252	2192	280	665	500	1600	5	1	56025871	1230	21.11	2.41	12	0.28	104.00	911.00	3065	20240126	-28.38	2105	20231031	4.28	3065	-28.38	20240126	2190	0.23	20240719	3065	-28.38	20240126	2105	4.28	20231031	2.04	N	042510	500	280 억	492070	N	N	31	N	N
67	20240719	150445	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2205	-25	5	-1.12	300018085	135929	98.60	2235	2235	2190	2895	1565	2230	2207.17	0.88	-38520	2300	2265	2240	2205	2180	2252	2192	280	665	500	1600	5	1	56025871	1235	21.20	2.42	12	0.24	104.00	911.00	3065	20240126	-28.06	2105	20231031	4.75	3065	-28.06	20240126	2190	0.68	20240719	3065	-28.06	20240126	2105	4.75	20231031	2.04	N	042510	500	280 억	492070	N	N	31	N	N
68	20240719	140449	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2200	-30	5	-1.35	210258520	95090	68.97	2235	2235	2200	2895	1565	2230	2211.15	0.88	-25751	2300	2265	2240	2205	2180	2252	2192	280	665	500	1600	5	1	56025871	1233	21.15	2.41	12	0.17	104.00	911.00	3065	20240126	-28.22	2105	20231031	4.51	3065	-28.22	20240126	2200	0.00	20240719	3065	-28.22	20240126	2105	4.51	20231031	2.04	N	042510	500	280 억	492070	N	N	31	N	N
69	20240719	130441	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2215	-15	5	-0.67	148604650	67135	48.70	2235	2235	2200	2895	1565	2230	2213.52	0.88	-14962	2300	2265	2240	2205	2180	2252	2192	280	665	500	1600	5	1	56025871	1241	21.30	2.43	12	0.12	104.00	911.00	3065	20240126	-27.73	2105	20231031	5.23	3065	-27.73	20240126	2200	0.68	20240719	3065	-27.73	20240126	2105	5.23	20231031	2.04	N	042510	500	280 억	492070	N	N	31	N	N
70	20240719	120442	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2215	-15	5	-0.67	137955805	62321	45.20	2235	2235	2200	2895	1565	2230	2213.63	0.88	-13064	2300	2265	2240	2205	2180	2252	2192	280	665	500	1600	5	1	56025871	1241	21.30	2.43	12	0.11	104.00	911.00	3065	20240126	-27.73	2105	20231031	5.23	3065	-27.73	20240126	2200	0.68	20240719	3065	-27.73	20240126	2105	5.23	20231031	2.04	N	042510	500	280 억	492070	N	N	31	N	N
71	20240719	110445	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2215	-15	5	-0.67	124880260	56417	40.92	2235	2235	2200	2895	1565	2230	2213.52	0.88	-10618	2300	2265	2240	2205	2180	2252	2192	280	665	500	1600	5	1	56025871	1241	21.30	2.43	12	0.10	104.00	911.00	3065	20240126	-27.73	2105	20231031	5.23	3065	-27.73	20240126	2200	0.68	20240719	3065	-27.73	20240126	2105	5.23	20231031	2.04	N	042510	500	280 억	492070	N	N	31	N	N
72	20240719	100408	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2215	-15	5	-0.67	94472885	42705	30.98	2235	2235	2200	2895	1565	2230	2212.22	0.88	-4912	2300	2265	2240	2205	2180	2252	2192	280	665	500	1600	5	1	56025871	1241	21.30	2.43	12	0.08	104.00	911.00	3065	20240126	-27.73	2105	20231031	5.23	3065	-27.73	20240126	2200	0.68	20240719	3065	-27.73	20240126	2105	5.23	20231031	2.04	N	042510	500	280 억	492070	N	N	31	N	N
73	20240719	090455	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2230	0	3	0.00	11417395	5158	3.74	2235	2235	2205	2895	1565	2230	2213.53	0.88	-324	2300	2265	2240	2205	2180	2252	2192	280	665	500	1600	5	1	56025871	1249	21.44	2.45	12	0.01	104.00	911.00	3065	20240126	-27.24	2105	20231031	5.94	3065	-27.24	20240126	2205	1.13	20240719	3065	-27.24	20240126	2105	5.94	20231031	2.04	N	042510	500	280 억	492070	N	N	31	N	N
74	20240718	160436	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2230	-40	5	-1.76	303486865	136246	136.18	2270	2275	2215	2950	1590	2270	2227.49	0.91	-20842	2323	2296	2278	2251	2233	2287	2242	280	680	500	1630	5	1	56025871	1249	21.44	2.45	12	0.24	104.00	911.00	3065	20240126	-27.24	2105	20231031	5.94	3065	-27.24	20240126	2215	0.68	20240718	3065	-27.24	20240126	2105	5.94	20231031	2.06	N	042510	500	280 억	511812	N	N	31	N	N
75	20240718	150442	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2220	-50	5	-2.20	294987960	132427	132.36	2270	2275	2215	2950	1590	2270	2227.55	0.91	-20573	2323	2296	2278	2251	2233	2287	2242	280	680	500	1630	5	1	56025871	1244	21.35	2.44	12	0.24	104.00	911.00	3065	20240126	-27.57	2105	20231031	5.46	3065	-27.57	20240126	2215	0.23	20240718	3065	-27.57	20240126	2105	5.46	20231031	2.06	N	042510	500	280 억	511812	N	N	95	N	N
76	20240718	140439	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2235	-35	5	-1.54	243327160	109166	109.11	2270	2275	2215	2950	1590	2270	2228.96	0.91	-20773	2323	2296	2278	2251	2233	2287	2242	280	680	500	1630	5	1	56025871	1252	21.49	2.45	12	0.19	104.00	911.00	3065	20240126	-27.08	2105	20231031	6.18	3065	-27.08	20240126	2215	0.90	20240718	3065	-27.08	20240126	2105	6.18	20231031	2.06	N	042510	500	280 억	511812	N	N	95	N	N
77	20240718	130440	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2230	-40	5	-1.76	229726235	103066	103.02	2270	2275	2215	2950	1590	2270	2228.92	0.91	-19982	2323	2296	2278	2251	2233	2287	2242	280	680	500	1630	5	1	56025871	1249	21.44	2.45	12	0.18	104.00	911.00	3065	20240126	-27.24	2105	20231031	5.94	3065	-27.24	20240126	2215	0.68	20240718	3065	-27.24	20240126	2105	5.94	20231031	2.06	N	042510	500	280 억	511812	N	N	95	N	N
78	20240718	120440	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2240	-30	5	-1.32	204342875	91654	91.61	2270	2275	2215	2950	1590	2270	2229.50	0.91	-19982	2323	2296	2278	2251	2233	2287	2242	280	680	500	1630	5	1	56025871	1255	21.54	2.46	12	0.16	104.00	911.00	3065	20240126	-26.92	2105	20231031	6.41	3065	-26.92	20240126	2215	1.13	20240718	3065	-26.92	20240126	2105	6.41	20231031	2.06	N	042510	500	280 억	511812	N	N	95	N	N
79	20240718	110442	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2240	-30	5	-1.32	176414220	79162	79.12	2270	2275	2215	2950	1590	2270	2228.52	0.91	-16381	2323	2296	2278	2251	2233	2287	2242	280	680	500	1630	5	1	56025871	1255	21.54	2.46	12	0.14	104.00	911.00	3065	20240126	-26.92	2105	20231031	6.41	3065	-26.92	20240126	2215	1.13	20240718	3065	-26.92	20240126	2105	6.41	20231031	2.06	N	042510	500	280 억	511812	N	N	95	N	N
80	20240718	100443	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2235	-35	5	-1.54	125923450	56507	56.48	2270	2275	2215	2950	1590	2270	2228.46	0.91	-15135	2323	2296	2278	2251	2233	2287	2242	280	680	500	1630	5	1	56025871	1252	21.49	2.45	12	0.10	104.00	911.00	3065	20240126	-27.08	2105	20231031	6.18	3065	-27.08	20240126	2215	0.90	20240718	3065	-27.08	20240126	2105	6.18	20231031	2.06	N	042510	500	280 억	511812	N	N	95	N	N
81	20240718	090444	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2260	-10	5	-0.44	6967160	3084	3.08	2270	2275	2255	2950	1590	2270	2259.13	0.91	-1554	2323	2296	2278	2251	2233	2287	2242	280	680	500	1630	5	1	56025871	1266	21.73	2.48	12	0.01	104.00	911.00	3065	20240126	-26.26	2105	20231031	7.36	3065	-26.26	20240126	2255	0.22	20240718	3065	-26.26	20240126	2105	7.36	20231031	2.06	N	042510	500	280 억	511812	N	N	95	N	N
82	20240717	160502	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2270	-15	5	-0.66	225337830	98849	110.86	2295	2305	2260	2970	1600	2285	2279.63	0.91	2455	2345	2315	2295	2265	2245	2305	2255	280	685	500	1640	5	1	56025871	1272	21.83	2.49	12	0.18	104.00	911.00	3065	20240126	-25.94	2105	20231031	7.84	3065	-25.94	20240126	2260	0.44	20240717	3065	-25.94	20240126	2105	7.84	20231031	2.06	N	042510	500	280 억	509353	N	N	95	N	N
83	20240717	150504	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2280	-5	5	-0.22	143744425	62860	70.50	2295	2305	2270	2970	1600	2285	2286.74	0.91	2487	2345	2315	2295	2265	2245	2305	2255	280	685	500	1640	5	1	56025871	1277	21.92	2.50	12	0.11	104.00	911.00	3065	20240126	-25.61	2105	20231031	8.31	3065	-25.61	20240126	2260	0.88	20240708	3065	-25.61	20240126	2105	8.31	20231031	2.06	N	042510	500	280 억	509353	N	N	51	N	N
84	20240717	140501	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2290	5	2	0.22	96324425	42050	47.16	2295	2305	2280	2970	1600	2285	2290.71	0.91	2646	2345	2315	2295	2265	2245	2305	2255	280	685	500	1640	5	1	56025871	1283	22.02	2.51	12	0.08	104.00	911.00	3065	20240126	-25.29	2105	20231031	8.79	3065	-25.29	20240126	2260	1.33	20240708	3065	-25.29	20240126	2105	8.79	20231031	2.06	N	042510	500	280 억	509353	N	N	51	N	N
85	20240717	130500	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2290	5	2	0.22	90559660	39530	44.33	2295	2305	2280	2970	1600	2285	2290.91	0.91	2768	2345	2315	2295	2265	2245	2305	2255	280	685	500	1640	5	1	56025871	1283	22.02	2.51	12	0.07	104.00	911.00	3065	20240126	-25.29	2105	20231031	8.79	3065	-25.29	20240126	2260	1.33	20240708	3065	-25.29	20240126	2105	8.79	20231031	2.06	N	042510	500	280 억	509353	N	N	51	N	N
86	20240717	120502	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2295	10	2	0.44	80132590	34968	39.22	2295	2305	2280	2970	1600	2285	2291.60	0.91	2768	2345	2315	2295	2265	2245	2305	2255	280	685	500	1640	5	1	56025871	1286	22.07	2.52	12	0.06	104.00	911.00	3065	20240126	-25.12	2105	20231031	9.03	3065	-25.12	20240126	2260	1.55	20240708	3065	-25.12	20240126	2105	9.03	20231031	2.06	N	042510	500	280 억	509353	N	N	51	N	N
87	20240717	110501	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2290	5	2	0.22	44083220	19205	21.54	2295	2305	2285	2970	1600	2285	2295.40	0.91	-2366	2345	2315	2295	2265	2245	2305	2255	280	685	500	1640	5	1	56025871	1283	22.02	2.51	12	0.03	104.00	911.00	3065	20240126	-25.29	2105	20231031	8.79	3065	-25.29	20240126	2260	1.33	20240708	3065	-25.29	20240126	2105	8.79	20231031	2.06	N	042510	500	280 억	509353	N	N	51	N	N
88	20240717	100501	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2295	10	2	0.44	26274410	11433	12.82	2295	2305	2285	2970	1600	2285	2298.12	0.91	-60	2345	2315	2295	2265	2245	2305	2255	280	685	500	1640	5	1	56025871	1286	22.07	2.52	12	0.02	104.00	911.00	3065	20240126	-25.12	2105	20231031	9.03	3065	-25.12	20240126	2260	1.55	20240708	3065	-25.12	20240126	2105	9.03	20231031	2.06	N	042510	500	280 억	509353	N	N	51	N	N
89	20240717	090409	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2290	5	2	0.22	128505	56	0.06	2295	2295	2290	2970	1600	2285	2294.73	0.91	-4	2345	2315	2295	2265	2245	2305	2255	280	685	500	1640	5	1	56025871	1283	22.02	2.51	12	0.00	104.00	911.00	3065	20240126	-25.29	2105	20231031	8.79	3065	-25.29	20240126	2260	1.33	20240708	3065	-25.29	20240126	2105	8.79	20231031	2.06	N	042510	500	280 억	509353	N	N	51	N	N
90	20240716	160502	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2285	-35	5	-1.51	200027015	87226	170.04	2315	2325	2275	3015	1625	2320	2293.22	0.92	-4503	2346	2332	2321	2307	2296	2327	2302	280	695	500	1670	5	1	56025871	1280	21.97	2.51	12	0.16	104.00	911.00	3065	20240126	-25.45	2105	20231031	8.55	3065	-25.45	20240126	2260	1.11	20240708	3065	-25.45	20240126	2105	8.55	20231031	2.08	N	042510	500	280 억	513402	N	N	51	N	N
91	20240716	150507	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2295	-25	5	-1.08	185292915	80787	157.49	2315	2325	2275	3015	1625	2320	2293.60	0.92	-3607	2346	2332	2321	2307	2296	2327	2302	280	695	500	1670	5	1	56025871	1286	22.07	2.52	12	0.14	104.00	911.00	3065	20240126	-25.12	2105	20231031	9.03	3065	-25.12	20240126	2260	1.55	20240708	3065	-25.12	20240126	2105	9.03	20231031	2.08	N	042510	500	280 억	513402	N	N	0	N	N
92	20240716	140505	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2290	-30	5	-1.29	169711265	73985	144.23	2315	2325	2275	3015	1625	2320	2293.86	0.92	-2923	2346	2332	2321	2307	2296	2327	2302	280	695	500	1670	5	1	56025871	1283	22.02	2.51	12	0.13	104.00	911.00	3065	20240126	-25.29	2105	20231031	8.79	3065	-25.29	20240126	2260	1.33	20240708	3065	-25.29	20240126	2105	8.79	20231031	2.08	N	042510	500	280 억	513402	N	N	0	N	N
93	20240716	130505	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2290	-30	5	-1.29	165613940	72196	140.74	2315	2325	2275	3015	1625	2320	2293.95	0.92	-2276	2346	2332	2321	2307	2296	2327	2302	280	695	500	1670	5	1	56025871	1283	22.02	2.51	12	0.13	104.00	911.00	3065	20240126	-25.29	2105	20231031	8.79	3065	-25.29	20240126	2260	1.33	20240708	3065	-25.29	20240126	2105	8.79	20231031	2.08	N	042510	500	280 억	513402	N	N	0	N	N
94	20240716	120504	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2290	-30	5	-1.29	157322330	68574	133.68	2315	2325	2275	3015	1625	2320	2294.20	0.92	-1428	2346	2332	2321	2307	2296	2327	2302	280	695	500	1670	5	1	56025871	1283	22.02	2.51	12	0.12	104.00	911.00	3065	20240126	-25.29	2105	20231031	8.79	3065	-25.29	20240126	2260	1.33	20240708	3065	-25.29	20240126	2105	8.79	20231031	2.08	N	042510	500	280 억	513402	N	N	0	N	N
95	20240716	110505	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2285	-35	5	-1.51	137729590	60012	116.99	2315	2325	2275	3015	1625	2320	2295.03	0.92	-860	2346	2332	2321	2307	2296	2327	2302	280	695	500	1670	5	1	56025871	1280	21.97	2.51	12	0.11	104.00	911.00	3065	20240126	-25.45	2105	20231031	8.55	3065	-25.45	20240126	2260	1.11	20240708	3065	-25.45	20240126	2105	8.55	20231031	2.08	N	042510	500	280 억	513402	N	N	0	N	N
96	20240716	100505	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2300	-20	5	-0.86	82982875	36024	70.23	2315	2325	2285	3015	1625	2320	2303.54	0.92	-1324	2346	2332	2321	2307	2296	2327	2302	280	695	500	1670	5	1	56025871	1289	22.12	2.52	12	0.06	104.00	911.00	3065	20240126	-24.96	2105	20231031	9.26	3065	-24.96	20240126	2260	1.77	20240708	3065	-24.96	20240126	2105	9.26	20231031	2.08	N	042510	500	280 억	513402	N	N	0	N	N
97	20240716	090502	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2320	0	3	0.00	3094700	1337	2.61	2315	2320	2310	3015	1625	2320	2314.65	0.92	-130	2346	2332	2321	2307	2296	2327	2302	280	695	500	1670	5	1	56025871	1300	22.31	2.55	12	0.00	104.00	911.00	3065	20240126	-24.31	2105	20231031	10.21	3065	-24.31	20240126	2260	2.65	20240708	3065	-24.31	20240126	2105	10.21	20231031	2.08	N	042510	500	280 억	513402	N	N	0	N	N
98	20240715	160456	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2320	10	2	0.43	112579000	48531	24.31	2330	2335	2310	3000	1620	2310	2319.73	0.92	-841	2396	2352	2326	2282	2256	2340	2270	280	690	500	1660	5	1	56025871	1300	22.31	2.55	12	0.09	104.00	911.00	3065	20240126	-24.31	2105	20231031	10.21	3065	-24.31	20240126	2260	2.65	20240708	3065	-24.31	20240126	2105	10.21	20231031	2.07	N	042510	500	280 억	514218	N	N	0	N	N
99	20240715	150459	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2320	10	2	0.43	111013180	47856	23.98	2330	2335	2310	3000	1620	2310	2319.73	0.92	-805	2396	2352	2326	2282	2256	2340	2270	280	690	500	1660	5	1	56025871	1300	22.31	2.55	12	0.09	104.00	911.00	3065	20240126	-24.31	2105	20231031	10.21	3065	-24.31	20240126	2260	2.65	20240708	3065	-24.31	20240126	2105	10.21	20231031	2.07	N	042510	500	280 억	514218	N	N	0	N	N
100	20240715	140459	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2320	10	2	0.43	93366700	40224	20.15	2330	2335	2310	3000	1620	2310	2321.17	0.92	-805	2396	2352	2326	2282	2256	2340	2270	280	690	500	1660	5	1	56025871	1300	22.31	2.55	12	0.07	104.00	911.00	3065	20240126	-24.31	2105	20231031	10.21	3065	-24.31	20240126	2260	2.65	20240708	3065	-24.31	20240126	2105	10.21	20231031	2.07	N	042510	500	280 억	514218	N	N	0	N	N
101	20240715	130459	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2320	10	2	0.43	83541665	35983	18.03	2330	2335	2310	3000	1620	2310	2321.70	0.92	-805	2396	2352	2326	2282	2256	2340	2270	280	690	500	1660	5	1	56025871	1300	22.31	2.55	12	0.06	104.00	911.00	3065	20240126	-24.31	2105	20231031	10.21	3065	-24.31	20240126	2260	2.65	20240708	3065	-24.31	20240126	2105	10.21	20231031	2.07	N	042510	500	280 억	514218	N	N	0	N	N
102	20240715	120500	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2320	10	2	0.43	67354240	28995	14.53	2330	2335	2310	3000	1620	2310	2322.96	0.92	-805	2396	2352	2326	2282	2256	2340	2270	280	690	500	1660	5	1	56025871	1300	22.31	2.55	12	0.05	104.00	911.00	3065	20240126	-24.31	2105	20231031	10.21	3065	-24.31	20240126	2260	2.65	20240708	3065	-24.31	20240126	2105	10.21	20231031	2.07	N	042510	500	280 억	514218	N	N	0	N	N
103	20240715	110459	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2330	20	2	0.87	49043145	21102	10.57	2330	2335	2310	3000	1620	2310	2324.10	0.92	-1073	2396	2352	2326	2282	2256	2340	2270	280	690	500	1660	5	1	56025871	1305	22.40	2.56	12	0.04	104.00	911.00	3065	20240126	-23.98	2105	20231031	10.69	3065	-23.98	20240126	2260	3.10	20240708	3065	-23.98	20240126	2105	10.69	20231031	2.07	N	042510	500	280 억	514218	N	N	0	N	N
104	20240715	100459	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2325	15	2	0.65	20717370	8937	4.48	2330	2330	2310	3000	1620	2310	2318.16	0.92	-735	2396	2352	2326	2282	2256	2340	2270	280	690	500	1660	5	1	56025871	1303	22.36	2.55	12	0.02	104.00	911.00	3065	20240126	-24.14	2105	20231031	10.45	3065	-24.14	20240126	2260	2.88	20240708	3065	-24.14	20240126	2105	10.45	20231031	2.07	N	042510	500	280 억	514218	N	N	0	N	N
105	20240715	090500	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2320	10	2	0.43	3181700	1371	0.69	2330	2330	2315	3000	1620	2310	2320.71	0.92	-30	2396	2352	2326	2282	2256	2340	2270	280	690	500	1660	5	1	56025871	1300	22.31	2.55	12	0.00	104.00	911.00	3065	20240126	-24.31	2105	20231031	10.21	3065	-24.31	20240126	2260	2.65	20240708	3065	-24.31	20240126	2105	10.21	20231031	2.07	N	042510	500	280 억	514218	N	N	0	N	N
106	20240712	160455	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2310	15	2	0.65	464772930	199542	194.52	2335	2370	2300	2980	1610	2295	2329.42	0.93	-4092	2361	2327	2311	2277	2261	2320	2270	280	685	500	1650	5	1	56025871	1294	22.21	2.54	12	0.36	104.00	911.00	3065	20240126	-24.63	2105	20231031	9.74	3065	-24.63	20240126	2260	2.21	20240708	3065	-24.63	20240126	2105	9.74	20231031	2.05	N	042510	500	280 억	518747	N	N	0	N	N
107	20240712	150457	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2310	15	2	0.65	454965345	195290	190.37	2335	2370	2300	2980	1610	2295	2329.92	0.93	-3132	2361	2327	2311	2277	2261	2320	2270	280	685	500	1650	5	1	56025871	1294	22.21	2.54	12	0.35	104.00	911.00	3065	20240126	-24.63	2105	20231031	9.74	3065	-24.63	20240126	2260	2.21	20240708	3065	-24.63	20240126	2105	9.74	20231031	2.05	N	042510	500	280 억	518747	N	N	0	N	N
108	20240712	140501	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2305	10	2	0.44	423223750	181530	176.96	2335	2370	2300	2980	1610	2295	2331.68	0.93	-3408	2361	2327	2311	2277	2261	2320	2270	280	685	500	1650	5	1	56025871	1291	22.16	2.53	12	0.32	104.00	911.00	3065	20240126	-24.80	2105	20231031	9.50	3065	-24.80	20240126	2260	1.99	20240708	3065	-24.80	20240126	2105	9.50	20231031	2.05	N	042510	500	280 억	518747	N	N	0	N	N
109	20240712	130456	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2310	15	2	0.65	410344605	175957	171.53	2335	2370	2300	2980	1610	2295	2332.34	0.93	-3408	2361	2327	2311	2277	2261	2320	2270	280	685	500	1650	5	1	56025871	1294	22.21	2.54	12	0.31	104.00	911.00	3065	20240126	-24.63	2105	20231031	9.74	3065	-24.63	20240126	2260	2.21	20240708	3065	-24.63	20240126	2105	9.74	20231031	2.05	N	042510	500	280 억	518747	N	N	0	N	N
110	20240712	120458	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2305	10	2	0.44	407545330	174743	170.34	2335	2370	2300	2980	1610	2295	2332.53	0.93	-3408	2361	2327	2311	2277	2261	2320	2270	280	685	500	1650	5	1	56025871	1291	22.16	2.53	12	0.31	104.00	911.00	3065	20240126	-24.80	2105	20231031	9.50	3065	-24.80	20240126	2260	1.99	20240708	3065	-24.80	20240126	2105	9.50	20231031	2.05	N	042510	500	280 억	518747	N	N	0	N	N
111	20240712	110456	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2320	25	2	1.09	366667390	157014	153.06	2335	2370	2305	2980	1610	2295	2335.58	0.93	-4552	2361	2327	2311	2277	2261	2320	2270	280	685	500	1650	5	1	56025871	1300	22.31	2.55	12	0.28	104.00	911.00	3065	20240126	-24.31	2105	20231031	10.21	3065	-24.31	20240126	2260	2.65	20240708	3065	-24.31	20240126	2105	10.21	20231031	2.05	N	042510	500	280 억	518747	N	N	0	N	N
112	20240712	100458	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2320	25	2	1.09	293911790	125607	122.44	2335	2370	2315	2980	1610	2295	2340.39	0.93	-3853	2361	2327	2311	2277	2261	2320	2270	280	685	500	1650	5	1	56025871	1300	22.31	2.55	12	0.22	104.00	911.00	3065	20240126	-24.31	2105	20231031	10.21	3065	-24.31	20240126	2260	2.65	20240708	3065	-24.31	20240126	2105	10.21	20231031	2.05	N	042510	500	280 억	518747	N	N	0	N	N
113	20240712	090456	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2335	40	2	1.74	163408390	69607	67.85	2335	2370	2335	2980	1610	2295	2348.56	0.93	-14007	2361	2327	2311	2277	2261	2320	2270	280	685	500	1650	5	1	56025871	1308	22.45	2.56	12	0.12	104.00	911.00	3065	20240126	-23.82	2105	20231031	10.93	3065	-23.82	20240126	2260	3.32	20240708	3065	-23.82	20240126	2105	10.93	20231031	2.05	N	042510	500	280 억	518747	N	N	0	N	N
114	20240711	160453	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2295	-20	5	-0.86	232893935	100853	112.55	2315	2345	2295	3005	1625	2315	2309.25	0.98	-28062	2371	2342	2321	2292	2271	2332	2282	280	690	500	1660	5	1	56025871	1286	22.07	2.52	12	0.18	104.00	911.00	3065	20240126	-25.12	2105	20231031	9.03	3065	-25.12	20240126	2260	1.55	20240708	3065	-25.12	20240126	2105	9.03	20231031	2.06	N	042510	500	280 억	546623	N	N	0	N	N
115	20240711	150458	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2300	-15	5	-0.65	219365510	94959	105.98	2315	2345	2295	3005	1625	2315	2310.11	0.98	-26815	2371	2342	2321	2292	2271	2332	2282	280	690	500	1660	5	1	56025871	1289	22.12	2.52	12	0.17	104.00	911.00	3065	20240126	-24.96	2105	20231031	9.26	3065	-24.96	20240126	2260	1.77	20240708	3065	-24.96	20240126	2105	9.26	20231031	2.06	N	042510	500	280 억	546623	N	N	0	N	N
116	20240711	140457	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2305	-10	5	-0.43	170501100	73714	82.27	2315	2345	2295	3005	1625	2315	2313.01	0.98	-24348	2371	2342	2321	2292	2271	2332	2282	280	690	500	1660	5	1	56025871	1291	22.16	2.53	12	0.13	104.00	911.00	3065	20240126	-24.80	2105	20231031	9.50	3065	-24.80	20240126	2260	1.99	20240708	3065	-24.80	20240126	2105	9.50	20231031	2.06	N	042510	500	280 억	546623	N	N	0	N	N
117	20240711	130456	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2310	-5	5	-0.22	154166690	66638	74.37	2315	2345	2295	3005	1625	2315	2313.50	0.98	-22842	2371	2342	2321	2292	2271	2332	2282	280	690	500	1660	5	1	56025871	1294	22.21	2.54	12	0.12	104.00	911.00	3065	20240126	-24.63	2105	20231031	9.74	3065	-24.63	20240126	2260	2.21	20240708	3065	-24.63	20240126	2105	9.74	20231031	2.06	N	042510	500	280 억	546623	N	N	0	N	N
118	20240711	120456	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2300	-15	5	-0.65	119872915	51769	57.78	2315	2345	2295	3005	1625	2315	2315.53	0.98	-11874	2371	2342	2321	2292	2271	2332	2282	280	690	500	1660	5	1	56025871	1289	22.12	2.52	12	0.09	104.00	911.00	3065	20240126	-24.96	2105	20231031	9.26	3065	-24.96	20240126	2260	1.77	20240708	3065	-24.96	20240126	2105	9.26	20231031	2.06	N	042510	500	280 억	546623	N	N	0	N	N
119	20240711	110455	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2315	0	3	0.00	68906830	29637	33.08	2315	2345	2305	3005	1625	2315	2325.03	0.98	-2831	2371	2342	2321	2292	2271	2332	2282	280	690	500	1660	5	1	56025871	1297	22.26	2.54	12	0.05	104.00	911.00	3065	20240126	-24.47	2105	20231031	9.98	3065	-24.47	20240126	2260	2.43	20240708	3065	-24.47	20240126	2105	9.98	20231031	2.06	N	042510	500	280 억	546623	N	N	0	N	N
120	20240711	100455	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2330	15	2	0.65	52988285	22766	25.41	2315	2345	2305	3005	1625	2315	2327.52	0.98	-1569	2371	2342	2321	2292	2271	2332	2282	280	690	500	1660	5	1	56025871	1305	22.40	2.56	12	0.04	104.00	911.00	3065	20240126	-23.98	2105	20231031	10.69	3065	-23.98	20240126	2260	3.10	20240708	3065	-23.98	20240126	2105	10.69	20231031	2.06	N	042510	500	280 억	546623	N	N	0	N	N
121	20240711	090453	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2325	10	2	0.43	5316305	2283	2.55	2315	2335	2315	3005	1625	2315	2328.65	0.98	-37	2371	2342	2321	2292	2271	2332	2282	280	690	500	1660	5	1	56025871	1303	22.36	2.55	12	0.00	104.00	911.00	3065	20240126	-24.14	2105	20231031	10.45	3065	-24.14	20240126	2260	2.88	20240708	3065	-24.14	20240126	2105	10.45	20231031	2.06	N	042510	500	280 억	546623	N	N	0	N	N
122	20240710	160454	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2315	-5	5	-0.22	207740445	89318	103.94	2335	2350	2300	3015	1625	2320	2325.92	0.97	1969	2373	2346	2308	2281	2243	2360	2295	280	695	500	1670	5	1	56025871	1297	22.26	2.54	12	0.16	104.00	911.00	3065	20240126	-24.47	2105	20231031	9.98	3065	-24.47	20240126	2260	2.43	20240708	3065	-24.47	20240126	2105	9.98	20231031	2.08	N	042510	500	280 억	544654	N	N	0	N	N
123	20240710	150455	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2320	0	3	0.00	200785780	86311	100.44	2335	2350	2300	3015	1625	2320	2326.31	0.97	2190	2373	2346	2308	2281	2243	2360	2295	280	695	500	1670	5	1	56025871	1300	22.31	2.55	12	0.15	104.00	911.00	3065	20240126	-24.31	2105	20231031	10.21	3065	-24.31	20240126	2260	2.65	20240708	3065	-24.31	20240126	2105	10.21	20231031	2.08	N	042510	500	280 억	544654	N	N	0	N	N
124	20240710	140453	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2330	10	2	0.43	165547130	71085	82.72	2335	2350	2300	3015	1625	2320	2328.86	0.97	-1047	2373	2346	2308	2281	2243	2360	2295	280	695	500	1670	5	1	56025871	1305	22.40	2.56	12	0.13	104.00	911.00	3065	20240126	-23.98	2105	20231031	10.69	3065	-23.98	20240126	2260	3.10	20240708	3065	-23.98	20240126	2105	10.69	20231031	2.08	N	042510	500	280 억	544654	N	N	0	N	N
125	20240710	130454	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2320	0	3	0.00	152838545	65619	76.36	2335	2350	2300	3015	1625	2320	2329.18	0.97	-503	2373	2346	2308	2281	2243	2360	2295	280	695	500	1670	5	1	56025871	1300	22.31	2.55	12	0.12	104.00	911.00	3065	20240126	-24.31	2105	20231031	10.21	3065	-24.31	20240126	2260	2.65	20240708	3065	-24.31	20240126	2105	10.21	20231031	2.08	N	042510	500	280 억	544654	N	N	0	N	N
126	20240710	120454	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2330	10	2	0.43	146204040	62760	73.04	2335	2350	2300	3015	1625	2320	2329.57	0.97	-503	2373	2346	2308	2281	2243	2360	2295	280	695	500	1670	5	1	56025871	1305	22.40	2.56	12	0.11	104.00	911.00	3065	20240126	-23.98	2105	20231031	10.69	3065	-23.98	20240126	2260	3.10	20240708	3065	-23.98	20240126	2105	10.69	20231031	2.08	N	042510	500	280 억	544654	N	N	0	N	N
127	20240710	110454	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2330	10	2	0.43	133578840	57344	66.73	2335	2350	2300	3015	1625	2320	2329.43	0.97	543	2373	2346	2308	2281	2243	2360	2295	280	695	500	1670	5	1	56025871	1305	22.40	2.56	12	0.10	104.00	911.00	3065	20240126	-23.98	2105	20231031	10.69	3065	-23.98	20240126	2260	3.10	20240708	3065	-23.98	20240126	2105	10.69	20231031	2.08	N	042510	500	280 억	544654	N	N	0	N	N
128	20240710	100450	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2320	0	3	0.00	53808685	23151	26.94	2335	2345	2300	3015	1625	2320	2324.25	0.97	-2100	2373	2346	2308	2281	2243	2360	2295	280	695	500	1670	5	1	56025871	1300	22.31	2.55	12	0.04	104.00	911.00	3065	20240126	-24.31	2105	20231031	10.21	3065	-24.31	20240126	2260	2.65	20240708	3065	-24.31	20240126	2105	10.21	20231031	2.08	N	042510	500	280 억	544654	N	N	0	N	N
129	20240710	090453	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2345	25	2	1.08	16839075	7191	8.37	2335	2345	2325	3015	1625	2320	2341.69	0.97	-2098	2373	2346	2308	2281	2243	2360	2295	280	695	500	1670	5	1	56025871	1314	22.55	2.57	12	0.01	104.00	911.00	3065	20240126	-23.49	2105	20231031	11.40	3065	-23.49	20240126	2260	3.76	20240708	3065	-23.49	20240126	2105	11.40	20231031	2.08	N	042510	500	280 억	544654	N	N	0	N	N
130	20240709	160453	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2320	25	2	1.09	195830730	84739	92.51	2290	2335	2270	2980	1610	2295	2310.98	0.97	1761	2331	2312	2286	2267	2241	2317	2272	280	685	500	1650	5	1	56025871	1300	22.31	2.55	12	0.15	104.00	911.00	3065	20240126	-24.31	2105	20231031	10.21	3065	-24.31	20240126	2260	2.65	20240708	3065	-24.31	20240126	2105	10.21	20231031	2.08	N	042510	500	280 억	543079	N	N	3	N	N
131	20240709	150453	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2325	30	2	1.31	182860320	79149	86.41	2290	2335	2270	2980	1610	2295	2310.33	0.97	1995	2331	2312	2286	2267	2241	2317	2272	280	685	500	1650	5	1	56025871	1303	22.36	2.55	12	0.14	104.00	911.00	3065	20240126	-24.14	2105	20231031	10.45	3065	-24.14	20240126	2260	2.88	20240708	3065	-24.14	20240126	2105	10.45	20231031	2.08	N	042510	500	280 억	543079	N	N	3	N	N
132	20240709	140453	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2310	15	2	0.65	123430805	53535	58.44	2290	2325	2270	2980	1610	2295	2305.61	0.97	-1226	2331	2312	2286	2267	2241	2317	2272	280	685	500	1650	5	1	56025871	1294	22.21	2.54	12	0.10	104.00	911.00	3065	20240126	-24.63	2105	20231031	9.74	3065	-24.63	20240126	2260	2.21	20240708	3065	-24.63	20240126	2105	9.74	20231031	2.08	N	042510	500	280 억	543079	N	N	3	N	N
133	20240709	130455	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2315	20	2	0.87	116267140	50440	55.07	2290	2325	2270	2980	1610	2295	2305.06	0.97	-379	2331	2312	2286	2267	2241	2317	2272	280	685	500	1650	5	1	56025871	1297	22.26	2.54	12	0.09	104.00	911.00	3065	20240126	-24.47	2105	20231031	9.98	3065	-24.47	20240126	2260	2.43	20240708	3065	-24.47	20240126	2105	9.98	20231031	2.08	N	042510	500	280 억	543079	N	N	3	N	N
134	20240709	120456	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2300	5	2	0.22	99541215	43207	47.17	2290	2325	2270	2980	1610	2295	2303.82	0.97	2656	2331	2312	2286	2267	2241	2317	2272	280	685	500	1650	5	1	56025871	1289	22.12	2.52	12	0.08	104.00	911.00	3065	20240126	-24.96	2105	20231031	9.26	3065	-24.96	20240126	2260	1.77	20240708	3065	-24.96	20240126	2105	9.26	20231031	2.08	N	042510	500	280 억	543079	N	N	3	N	N
135	20240709	110455	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2310	15	2	0.65	73570375	31947	34.88	2290	2325	2270	2980	1610	2295	2302.89	0.97	2087	2331	2312	2286	2267	2241	2317	2272	280	685	500	1650	5	1	56025871	1294	22.21	2.54	12	0.06	104.00	911.00	3065	20240126	-24.63	2105	20231031	9.74	3065	-24.63	20240126	2260	2.21	20240708	3065	-24.63	20240126	2105	9.74	20231031	2.08	N	042510	500	280 억	543079	N	N	3	N	N
136	20240709	100454	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2315	20	2	0.87	62007125	26947	29.42	2290	2325	2270	2980	1610	2295	2301.08	0.97	2391	2331	2312	2286	2267	2241	2317	2272	280	685	500	1650	5	1	56025871	1297	22.26	2.54	12	0.05	104.00	911.00	3065	20240126	-24.47	2105	20231031	9.98	3065	-24.47	20240126	2260	2.43	20240708	3065	-24.47	20240126	2105	9.98	20231031	2.08	N	042510	500	280 억	543079	N	N	3	N	N
137	20240709	090453	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2280	-15	5	-0.65	24126070	10587	11.56	2290	2310	2270	2980	1610	2295	2278.84	0.97	767	2331	2312	2286	2267	2241	2317	2272	280	685	500	1650	5	1	56025871	1277	21.92	2.50	12	0.02	104.00	911.00	3065	20240126	-25.61	2105	20231031	8.31	3065	-25.61	20240126	2260	0.88	20240708	3065	-25.61	20240126	2105	8.31	20231031	2.08	N	042510	500	280 억	543079	N	N	3	N	N
138	20240708	160450	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2295	0	3	0.00	208947705	91585	99.80	2295	2305	2260	2980	1610	2295	2281.46	0.95	12001	2341	2317	2301	2277	2261	2330	2290	280	685	500	1650	5	1	56025871	1286	22.07	2.52	12	0.16	104.00	911.00	3065	20240126	-25.12	2105	20231031	9.03	3065	-25.12	20240126	2260	1.55	20240708	3065	-25.12	20240126	2105	9.03	20231031	2.07	N	042510	500	280 억	530578	N	N	3	N	N
139	20240708	150451	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2300	5	2	0.22	191485170	83992	91.53	2295	2300	2260	2980	1610	2295	2279.80	0.95	12621	2341	2317	2301	2277	2261	2330	2290	280	685	500	1650	5	1	56025871	1289	22.12	2.52	12	0.15	104.00	911.00	3065	20240126	-24.96	2105	20231031	9.26	3065	-24.96	20240126	2260	1.77	20240708	3065	-24.96	20240126	2105	9.26	20231031	2.07	N	042510	500	280 억	530578	N	N	28	N	N
140	20240708	140453	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2295	0	3	0.00	168097835	73819	80.44	2295	2300	2260	2980	1610	2295	2277.16	0.95	12972	2341	2317	2301	2277	2261	2330	2290	280	685	500	1650	5	1	56025871	1286	22.07	2.52	12	0.13	104.00	911.00	3065	20240126	-25.12	2105	20231031	9.03	3065	-25.12	20240126	2260	1.55	20240708	3065	-25.12	20240126	2105	9.03	20231031	2.07	N	042510	500	280 억	530578	N	N	28	N	N
141	20240708	130449	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2300	5	2	0.22	163836925	71965	78.42	2295	2300	2260	2980	1610	2295	2276.62	0.95	13168	2341	2317	2301	2277	2261	2330	2290	280	685	500	1650	5	1	56025871	1289	22.12	2.52	12	0.13	104.00	911.00	3065	20240126	-24.96	2105	20231031	9.26	3065	-24.96	20240126	2260	1.77	20240708	3065	-24.96	20240126	2105	9.26	20231031	2.07	N	042510	500	280 억	530578	N	N	28	N	N
142	20240708	120451	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2295	0	3	0.00	152410105	66993	73.00	2295	2300	2260	2980	1610	2295	2275.02	0.95	13822	2341	2317	2301	2277	2261	2330	2290	280	685	500	1650	5	1	56025871	1286	22.07	2.52	12	0.12	104.00	911.00	3065	20240126	-25.12	2105	20231031	9.03	3065	-25.12	20240126	2260	1.55	20240708	3065	-25.12	20240126	2105	9.03	20231031	2.07	N	042510	500	280 억	530578	N	N	28	N	N
143	20240708	110450	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2285	-10	5	-0.44	139140460	61185	66.67	2295	2300	2260	2980	1610	2295	2274.09	0.95	14213	2341	2317	2301	2277	2261	2330	2290	280	685	500	1650	5	1	56025871	1280	21.97	2.51	12	0.11	104.00	911.00	3065	20240126	-25.45	2105	20231031	8.55	3065	-25.45	20240126	2260	1.11	20240708	3065	-25.45	20240126	2105	8.55	20231031	2.07	N	042510	500	280 억	530578	N	N	28	N	N
144	20240708	100450	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2295	0	3	0.00	88692580	38992	42.49	2295	2300	2260	2980	1610	2295	2274.64	0.95	9598	2341	2317	2301	2277	2261	2330	2290	280	685	500	1650	5	1	56025871	1286	22.07	2.52	12	0.07	104.00	911.00	3065	20240126	-25.12	2105	20231031	9.03	3065	-25.12	20240126	2260	1.55	20240708	3065	-25.12	20240126	2105	9.03	20231031	2.07	N	042510	500	280 억	530578	N	N	28	N	N
145	20240708	090450	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2290	-5	5	-0.22	994325	434	0.47	2295	2300	2290	2980	1610	2295	2291.07	0.95	-2	2341	2317	2301	2277	2261	2330	2290	280	685	500	1650	5	1	56025871	1283	22.02	2.51	12	0.00	104.00	911.00	3065	20240126	-25.29	2105	20231031	8.79	3065	-25.29	20240126	2270	0.88	20240704	3065	-25.29	20240126	2105	8.79	20231031	2.07	N	042510	500	280 억	530578	N	N	28	N	N
146	20240705	160448	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2295	-5	5	-0.22	211088060	91644	98.27	2285	2325	2285	2990	1610	2300	2303.35	0.96	-7008	2340	2320	2295	2275	2250	2322	2277	280	690	500	1650	5	1	56025871	1286	22.07	2.52	12	0.16	104.00	911.00	3065	20240126	-25.12	2105	20231031	9.03	3065	-25.12	20240126	2270	1.10	20240704	3065	-25.12	20240126	2105	9.03	20231031	2.17	N	042510	500	280 억	537586	N	N	28	N	N
147	20240705	150450	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2300	0	3	0.00	205455210	89186	95.64	2285	2325	2285	2990	1610	2300	2303.67	0.96	-6762	2340	2320	2295	2275	2250	2322	2277	280	690	500	1650	5	1	56025871	1289	22.12	2.52	12	0.16	104.00	911.00	3065	20240126	-24.96	2105	20231031	9.26	3065	-24.96	20240126	2270	1.32	20240704	3065	-24.96	20240126	2105	9.26	20231031	2.17	N	042510	500	280 억	537586	N	N	2	N	N
148	20240705	140450	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2305	5	2	0.22	182787630	79302	85.04	2285	2325	2285	2990	1610	2300	2304.96	0.96	-7308	2340	2320	2295	2275	2250	2322	2277	280	690	500	1650	5	1	56025871	1291	22.16	2.53	12	0.14	104.00	911.00	3065	20240126	-24.80	2105	20231031	9.50	3065	-24.80	20240126	2270	1.54	20240704	3065	-24.80	20240126	2105	9.50	20231031	2.17	N	042510	500	280 억	537586	N	N	2	N	N
149	20240705	130449	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2305	5	2	0.22	167557425	72692	77.95	2285	2325	2285	2990	1610	2300	2305.03	0.96	-7308	2340	2320	2295	2275	2250	2322	2277	280	690	500	1650	5	1	56025871	1291	22.16	2.53	12	0.13	104.00	911.00	3065	20240126	-24.80	2105	20231031	9.50	3065	-24.80	20240126	2270	1.54	20240704	3065	-24.80	20240126	2105	9.50	20231031	2.17	N	042510	500	280 억	537586	N	N	2	N	N
150	20240705	120449	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2315	15	2	0.65	152001130	65921	70.69	2285	2325	2285	2990	1610	2300	2305.81	0.96	-7533	2340	2320	2295	2275	2250	2322	2277	280	690	500	1650	5	1	56025871	1297	22.26	2.54	12	0.12	104.00	911.00	3065	20240126	-24.47	2105	20231031	9.98	3065	-24.47	20240126	2270	1.98	20240704	3065	-24.47	20240126	2105	9.98	20231031	2.17	N	042510	500	280 억	537586	N	N	2	N	N
151	20240705	110448	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2305	5	2	0.22	118651805	51449	55.17	2285	2325	2285	2990	1610	2300	2306.20	0.96	-2608	2340	2320	2295	2275	2250	2322	2277	280	690	500	1650	5	1	56025871	1291	22.16	2.53	12	0.09	104.00	911.00	3065	20240126	-24.80	2105	20231031	9.50	3065	-24.80	20240126	2270	1.54	20240704	3065	-24.80	20240126	2105	9.50	20231031	2.17	N	042510	500	280 억	537586	N	N	2	N	N
152	20240705	100448	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2320	20	2	0.87	81353000	35303	37.86	2285	2325	2285	2990	1610	2300	2304.42	0.96	915	2340	2320	2295	2275	2250	2322	2277	280	690	500	1650	5	1	56025871	1300	22.31	2.55	12	0.06	104.00	911.00	3065	20240126	-24.31	2105	20231031	10.21	3065	-24.31	20240126	2270	2.20	20240704	3065	-24.31	20240126	2105	10.21	20231031	2.17	N	042510	500	280 억	537586	N	N	2	N	N
153	20240705	090449	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2300	0	3	0.00	5066825	2217	2.38	2285	2305	2285	2990	1610	2300	2285.44	0.96	387	2340	2320	2295	2275	2250	2322	2277	280	690	500	1650	5	1	56025871	1289	22.12	2.52	12	0.00	104.00	911.00	3065	20240126	-24.96	2105	20231031	9.26	3065	-24.96	20240126	2270	1.32	20240704	3065	-24.96	20240126	2105	9.26	20231031	2.17	N	042510	500	280 억	537586	N	N	2	N	N
154	20240704	160446	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2300	0	3	0.00	212559735	92851	53.25	2300	2315	2270	2990	1610	2300	2289.21	0.95	4902	2380	2340	2315	2275	2250	2327	2262	280	690	500	1650	5	1	56025871	1289	22.12	2.52	12	0.17	104.00	911.00	3065	20240126	-24.96	2105	20231031	9.26	3065	-24.96	20240126	2270	1.32	20240704	3065	-24.96	20240126	2105	9.26	20231031	2.27	N	042510	500	280 억	532684	N	N	2	N	N
155	20240704	150449	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2300	0	3	0.00	208035825	90882	52.12	2300	2315	2270	2990	1610	2300	2289.08	0.95	5139	2380	2340	2315	2275	2250	2327	2262	280	690	500	1650	5	1	56025871	1289	22.12	2.52	12	0.16	104.00	911.00	3065	20240126	-24.96	2105	20231031	9.26	3065	-24.96	20240126	2270	1.32	20240704	3065	-24.96	20240126	2105	9.26	20231031	2.27	N	042510	500	280 억	532684	N	N	0	N	N
156	20240704	140448	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2300	0	3	0.00	190468930	83218	47.73	2300	2315	2270	2990	1610	2300	2288.79	0.95	6708	2380	2340	2315	2275	2250	2327	2262	280	690	500	1650	5	1	56025871	1289	22.12	2.52	12	0.15	104.00	911.00	3065	20240126	-24.96	2105	20231031	9.26	3065	-24.96	20240126	2270	1.32	20240704	3065	-24.96	20240126	2105	9.26	20231031	2.27	N	042510	500	280 억	532684	N	N	0	N	N
157	20240704	130449	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2285	-15	5	-0.65	177822355	77701	44.56	2300	2315	2270	2990	1610	2300	2288.55	0.95	7064	2380	2340	2315	2275	2250	2327	2262	280	690	500	1650	5	1	56025871	1280	21.97	2.51	12	0.14	104.00	911.00	3065	20240126	-25.45	2105	20231031	8.55	3065	-25.45	20240126	2270	0.66	20240704	3065	-25.45	20240126	2105	8.55	20231031	2.27	N	042510	500	280 억	532684	N	N	0	N	N
158	20240704	120447	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2295	-5	5	-0.22	133993650	58507	33.55	2300	2315	2270	2990	1610	2300	2290.22	0.95	7251	2380	2340	2315	2275	2250	2327	2262	280	690	500	1650	5	1	56025871	1286	22.07	2.52	12	0.10	104.00	911.00	3065	20240126	-25.12	2105	20231031	9.03	3065	-25.12	20240126	2270	1.10	20240704	3065	-25.12	20240126	2105	9.03	20231031	2.27	N	042510	500	280 억	532684	N	N	0	N	N
159	20240704	110447	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2310	10	2	0.43	130113875	56815	32.58	2300	2315	2270	2990	1610	2300	2290.13	0.95	7251	2380	2340	2315	2275	2250	2327	2262	280	690	500	1650	5	1	56025871	1294	22.21	2.54	12	0.10	104.00	911.00	3065	20240126	-24.63	2105	20231031	9.74	3065	-24.63	20240126	2270	1.76	20240704	3065	-24.63	20240126	2105	9.74	20231031	2.27	N	042510	500	280 억	532684	N	N	0	N	N
160	20240704	100447	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2290	-10	5	-0.43	76109260	33309	19.10	2300	2315	2270	2990	1610	2300	2284.95	0.95	4008	2380	2340	2315	2275	2250	2327	2262	280	690	500	1650	5	1	56025871	1283	22.02	2.51	12	0.06	104.00	911.00	3065	20240126	-25.29	2105	20231031	8.79	3065	-25.29	20240126	2270	0.88	20240704	3065	-25.29	20240126	2105	8.79	20231031	2.27	N	042510	500	280 억	532684	N	N	0	N	N
161	20240704	090448	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2305	5	2	0.22	3562335	1544	0.89	2300	2315	2300	2990	1610	2300	2307.22	0.95	-302	2380	2340	2315	2275	2250	2327	2262	280	690	500	1650	5	1	56025871	1291	22.16	2.53	12	0.00	104.00	911.00	3065	20240126	-24.80	2105	20231031	9.50	3065	-24.80	20240126	2275	1.32	20240417	3065	-24.80	20240126	2105	9.50	20231031	2.27	N	042510	500	280 억	532684	N	N	0	N	N
162	20240703	160445	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2300	-35	5	-1.50	402577645	173831	69.89	2335	2355	2290	3035	1635	2335	2315.92	0.96	-6936	2448	2391	2358	2301	2268	2375	2285	280	700	500	1680	5	1	56025871	1289	22.12	2.52	12	0.31	104.00	911.00	3065	20240126	-24.96	2105	20231031	9.26	3065	-24.96	20240126	2275	1.10	20240417	3065	-24.96	20240126	2105	9.26	20231031	2.36	N	042510	500	280 억	539612	N	N	0	N	N
163	20240703	150447	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2295	-40	5	-1.71	373268095	161080	64.76	2335	2355	2290	3035	1635	2335	2317.28	0.96	-3466	2448	2391	2358	2301	2268	2375	2285	280	700	500	1680	5	1	56025871	1286	22.07	2.52	12	0.29	104.00	911.00	3065	20240126	-25.12	2105	20231031	9.03	3065	-25.12	20240126	2275	0.88	20240417	3065	-25.12	20240126	2105	9.03	20231031	2.36	N	042510	500	280 억	539612	N	N	0	N	N
164	20240703	140447	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2305	-30	5	-1.28	331040865	142682	57.37	2335	2355	2290	3035	1635	2335	2320.13	0.96	1094	2448	2391	2358	2301	2268	2375	2285	280	700	500	1680	5	1	56025871	1291	22.16	2.53	12	0.25	104.00	911.00	3065	20240126	-24.80	2105	20231031	9.50	3065	-24.80	20240126	2275	1.32	20240417	3065	-24.80	20240126	2105	9.50	20231031	2.36	N	042510	500	280 억	539612	N	N	0	N	N
165	20240703	130446	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2315	-20	5	-0.86	224541025	96439	38.77	2335	2355	2300	3035	1635	2335	2328.32	0.96	-8565	2448	2391	2358	2301	2268	2375	2285	280	700	500	1680	5	1	56025871	1297	22.26	2.54	12	0.17	104.00	911.00	3065	20240126	-24.47	2105	20231031	9.98	3065	-24.47	20240126	2275	1.76	20240417	3065	-24.47	20240126	2105	9.98	20231031	2.36	N	042510	500	280 억	539612	N	N	0	N	N
166	20240703	120446	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2325	-10	5	-0.43	193811440	83171	33.44	2335	2355	2300	3035	1635	2335	2330.28	0.96	-8572	2448	2391	2358	2301	2268	2375	2285	280	700	500	1680	5	1	56025871	1303	22.36	2.55	12	0.15	104.00	911.00	3065	20240126	-24.14	2105	20231031	10.45	3065	-24.14	20240126	2275	2.20	20240417	3065	-24.14	20240126	2105	10.45	20231031	2.36	N	042510	500	280 억	539612	N	N	0	N	N
167	20240703	110448	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2310	-25	5	-1.07	161136135	69039	27.76	2335	2355	2310	3035	1635	2335	2333.99	0.96	-8222	2448	2391	2358	2301	2268	2375	2285	280	700	500	1680	5	1	56025871	1294	22.21	2.54	12	0.12	104.00	911.00	3065	20240126	-24.63	2105	20231031	9.74	3065	-24.63	20240126	2275	1.54	20240417	3065	-24.63	20240126	2105	9.74	20231031	2.36	N	042510	500	280 억	539612	N	N	0	N	N
168	20240703	100447	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2340	5	2	0.21	121290560	51884	20.86	2335	2355	2320	3035	1635	2335	2337.73	0.96	-6601	2448	2391	2358	2301	2268	2375	2285	280	700	500	1680	5	1	56025871	1311	22.50	2.57	12	0.09	104.00	911.00	3065	20240126	-23.65	2105	20231031	11.16	3065	-23.65	20240126	2275	2.86	20240417	3065	-23.65	20240126	2105	11.16	20231031	2.36	N	042510	500	280 억	539612	N	N	0	N	N
169	20240703	090446	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2335	0	3	0.00	8073525	3459	1.39	2335	2350	2330	3035	1635	2335	2334.06	0.96	-2734	2448	2391	2358	2301	2268	2375	2285	280	700	500	1680	5	1	56025871	1308	22.45	2.56	12	0.01	104.00	911.00	3065	20240126	-23.82	2105	20231031	10.93	3065	-23.82	20240126	2275	2.64	20240417	3065	-23.82	20240126	2105	10.93	20231031	2.36	N	042510	500	280 억	539612	N	N	0	N	N
170	20240702	160445	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2335	-60	5	-2.51	572923635	244396	180.61	2405	2415	2325	3110	1680	2395	2344.25	1.01	-27791	2441	2417	2371	2347	2301	2430	2360	280	715	500	1720	5	1	56025871	1308	22.45	2.56	12	0.44	104.00	911.00	3065	20240126	-23.82	2105	20231031	10.93	3065	-23.82	20240126	2275	2.64	20240417	3065	-23.82	20240126	2105	10.93	20231031	2.38	N	042510	500	280 억	567369	N	N	0	N	N
171	20240702	150445	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2345	-50	5	-2.09	556405815	237323	175.39	2405	2415	2325	3110	1680	2395	2344.51	1.01	-26123	2441	2417	2371	2347	2301	2430	2360	280	715	500	1720	5	1	56025871	1314	22.55	2.57	12	0.42	104.00	911.00	3065	20240126	-23.49	2105	20231031	11.40	3065	-23.49	20240126	2275	3.08	20240417	3065	-23.49	20240126	2105	11.40	20231031	2.38	N	042510	500	280 억	567369	N	N	0	N	N
172	20240702	140446	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2345	-50	5	-2.09	527835935	225078	166.34	2405	2415	2325	3110	1680	2395	2345.12	1.01	-21306	2441	2417	2371	2347	2301	2430	2360	280	715	500	1720	5	1	56025871	1314	22.55	2.57	12	0.40	104.00	911.00	3065	20240126	-23.49	2105	20231031	11.40	3065	-23.49	20240126	2275	3.08	20240417	3065	-23.49	20240126	2105	11.40	20231031	2.38	N	042510	500	280 억	567369	N	N	0	N	N
173	20240702	130446	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2340	-55	5	-2.30	501504555	213807	158.01	2405	2415	2330	3110	1680	2395	2345.59	1.01	-16924	2441	2417	2371	2347	2301	2430	2360	280	715	500	1720	5	1	56025871	1311	22.50	2.57	12	0.38	104.00	911.00	3065	20240126	-23.65	2105	20231031	11.16	3065	-23.65	20240126	2275	2.86	20240417	3065	-23.65	20240126	2105	11.16	20231031	2.38	N	042510	500	280 억	567369	N	N	0	N	N
174	20240702	120446	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2345	-50	5	-2.09	458347080	195334	144.36	2405	2415	2330	3110	1680	2395	2346.48	1.01	-10424	2441	2417	2371	2347	2301	2430	2360	280	715	500	1720	5	1	56025871	1314	22.55	2.57	12	0.35	104.00	911.00	3065	20240126	-23.49	2105	20231031	11.40	3065	-23.49	20240126	2275	3.08	20240417	3065	-23.49	20240126	2105	11.40	20231031	2.38	N	042510	500	280 억	567369	N	N	0	N	N
175	20240702	110445	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2340	-55	5	-2.30	360222540	153285	113.28	2405	2415	2330	3110	1680	2395	2350.02	1.01	-9149	2441	2417	2371	2347	2301	2430	2360	280	715	500	1720	5	1	56025871	1311	22.50	2.57	12	0.27	104.00	911.00	3065	20240126	-23.65	2105	20231031	11.16	3065	-23.65	20240126	2275	2.86	20240417	3065	-23.65	20240126	2105	11.16	20231031	2.38	N	042510	500	280 억	567369	N	N	0	N	N
176	20240702	100445	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2335	-60	5	-2.51	248071025	105365	77.87	2405	2415	2330	3110	1680	2395	2354.40	1.01	-7806	2441	2417	2371	2347	2301	2430	2360	280	715	500	1720	5	1	56025871	1308	22.45	2.56	12	0.19	104.00	911.00	3065	20240126	-23.82	2105	20231031	10.93	3065	-23.82	20240126	2275	2.64	20240417	3065	-23.82	20240126	2105	10.93	20231031	2.38	N	042510	500	280 억	567369	N	N	0	N	N
177	20240702	090447	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2405	10	2	0.42	10466650	4348	3.21	2405	2415	2405	3110	1680	2395	2407.23	1.01	-2997	2441	2417	2371	2347	2301	2430	2360	280	715	500	1720	5	1	56025871	1347	23.12	2.64	12	0.01	104.00	911.00	3065	20240126	-21.53	2105	20231031	14.25	3065	-21.53	20240126	2275	5.71	20240417	3065	-21.53	20240126	2105	14.25	20231031	2.38	N	042510	500	280 억	567369	N	N	0	N	N
178	20240701	160444	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2395	20	2	0.84	307657195	130382	150.66	2380	2395	2325	3085	1665	2375	2359.64	0.96	31374	2415	2395	2380	2360	2345	2387	2352	280	710	500	1710	5	1	56025871	1342	23.03	2.63	12	0.23	104.00	911.00	3065	20240126	-21.86	2105	20231031	13.78	3065	-21.86	20240126	2275	5.27	20240417	3065	-21.86	20240126	2105	13.78	20231031	2.23	N	042510	500	280 억	535907	N	N	0	N	N
179	20240701	150446	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2380	5	2	0.21	299454430	126949	146.69	2380	2395	2325	3085	1665	2375	2358.85	0.96	31374	2415	2395	2380	2360	2345	2387	2352	280	710	500	1710	5	1	56025871	1333	22.88	2.61	12	0.23	104.00	911.00	3065	20240126	-22.35	2105	20231031	13.06	3065	-22.35	20240126	2275	4.62	20240417	3065	-22.35	20240126	2105	13.06	20231031	2.23	N	042510	500	280 억	535907	N	N	0	N	N
180	20240701	140444	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2385	10	2	0.42	281037585	119227	137.77	2380	2385	2325	3085	1665	2375	2357.16	0.96	31993	2415	2395	2380	2360	2345	2387	2352	280	710	500	1710	5	1	56025871	1336	22.93	2.62	12	0.21	104.00	911.00	3065	20240126	-22.19	2105	20231031	13.30	3065	-22.19	20240126	2275	4.84	20240417	3065	-22.19	20240126	2105	13.30	20231031	2.23	N	042510	500	280 억	535907	N	N	0	N	N
181	20240701	130444	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2380	5	2	0.21	258576760	109793	126.87	2380	2385	2325	3085	1665	2375	2355.13	0.96	31993	2415	2395	2380	2360	2345	2387	2352	280	710	500	1710	5	1	56025871	1333	22.88	2.61	12	0.20	104.00	911.00	3065	20240126	-22.35	2105	20231031	13.06	3065	-22.35	20240126	2275	4.62	20240417	3065	-22.35	20240126	2105	13.06	20231031	2.23	N	042510	500	280 억	535907	N	N	0	N	N
182	20240701	120446	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2380	5	2	0.21	209294895	89073	102.93	2380	2385	2325	3085	1665	2375	2349.69	0.96	33698	2415	2395	2380	2360	2345	2387	2352	280	710	500	1710	5	1	56025871	1333	22.88	2.61	12	0.16	104.00	911.00	3065	20240126	-22.35	2105	20231031	13.06	3065	-22.35	20240126	2275	4.62	20240417	3065	-22.35	20240126	2105	13.06	20231031	2.23	N	042510	500	280 억	535907	N	N	0	N	N
183	20240701	110444	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2375	0	3	0.00	190188350	81036	93.64	2380	2385	2325	3085	1665	2375	2346.95	0.96	35958	2415	2395	2380	2360	2345	2387	2352	280	710	500	1710	5	1	56025871	1331	22.84	2.61	12	0.14	104.00	911.00	3065	20240126	-22.51	2105	20231031	12.83	3065	-22.51	20240126	2275	4.40	20240417	3065	-22.51	20240126	2105	12.83	20231031	2.23	N	042510	500	280 억	535907	N	N	0	N	N
184	20240701	100443	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2375	0	3	0.00	182102435	77634	89.71	2380	2385	2325	3085	1665	2375	2345.65	0.96	35880	2415	2395	2380	2360	2345	2387	2352	280	710	500	1710	5	1	56025871	1331	22.84	2.61	12	0.14	104.00	911.00	3065	20240126	-22.51	2105	20231031	12.83	3065	-22.51	20240126	2275	4.40	20240417	3065	-22.51	20240126	2105	12.83	20231031	2.23	N	042510	500	280 억	535907	N	N	0	N	N
185	20240701	090443	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2385	10	2	0.42	528805	222	0.26	2380	2385	2380	3085	1665	2375	2382.74	0.96	-83	2415	2395	2380	2360	2345	2387	2352	280	710	500	1710	5	1	56025871	1336	22.93	2.62	12	0.00	104.00	911.00	3065	20240126	-22.19	2105	20231031	13.30	3065	-22.19	20240126	2275	4.84	20240417	3065	-22.19	20240126	2105	13.30	20231031	2.23	N	042510	500	280 억	535907	N	N	0	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History