KissMeData/052400/price/prices-20240701.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

81 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	160539	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	15070	290	2	1.96	539758930	36443	97.76	14780	15210	14470	19210	10350	14780	14811.05	1.51	5846	15786	15282	15026	14522	14266	15155	14395	78	4430	500	10050	10	1	14899999	2245	7.75	1.07	12	0.24	1945.00	14089.00	22950	20230920	-34.34	14470	20240731	4.15	20750	-27.37	20240409	14470	4.15	20240731	22950	-34.34	20230920	14470	4.15	20240731	2.51	N	052400	500	77 억	224703	N	N	56	N	N
3	20240731	150541	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	15050	270	2	1.83	521752380	35248	94.55	14780	15210	14470	19210	10350	14780	14802.33	1.51	5872	15786	15282	15026	14522	14266	15155	14395	78	4430	500	10050	10	1	14899999	2242	7.74	1.07	12	0.24	1945.00	14089.00	22950	20230920	-34.42	14470	20240731	4.01	20750	-27.47	20240409	14470	4.01	20240731	22950	-34.42	20230920	14470	4.01	20240731	2.51	N	052400	500	77 억	224703	N	N	56	N	N
4	20240731	140544	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	14970	190	2	1.29	487200560	32949	88.38	14780	15210	14470	19210	10350	14780	14786.51	1.51	5881	15786	15282	15026	14522	14266	15155	14395	78	4430	500	10050	10	1	14899999	2231	7.70	1.06	12	0.22	1945.00	14089.00	22950	20230920	-34.77	14470	20240731	3.46	20750	-27.86	20240409	14470	3.46	20240731	22950	-34.77	20230920	14470	3.46	20240731	2.51	N	052400	500	77 억	224703	N	N	56	N	N
5	20240731	130543	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	15100	320	2	2.17	438386640	29699	79.67	14780	15210	14470	19210	10350	14780	14760.99	1.51	5289	15786	15282	15026	14522	14266	15155	14395	78	4430	500	10050	10	1	14899999	2250	7.76	1.07	12	0.20	1945.00	14089.00	22950	20230920	-34.20	14470	20240731	4.35	20750	-27.23	20240409	14470	4.35	20240731	22950	-34.20	20230920	14470	4.35	20240731	2.51	N	052400	500	77 억	224703	N	N	56	N	N
6	20240731	120544	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	14960	180	2	1.22	321450900	21935	58.84	14780	15050	14470	19210	10350	14780	14654.70	1.51	756	15786	15282	15026	14522	14266	15155	14395	78	4430	500	10050	10	1	14899999	2229	7.69	1.06	12	0.15	1945.00	14089.00	22950	20230920	-34.81	14470	20240731	3.39	20750	-27.90	20240409	14470	3.39	20240731	22950	-34.81	20230920	14470	3.39	20240731	2.51	N	052400	500	77 억	224703	N	N	56	N	N
7	20240731	110544	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	14510	-270	5	-1.83	210621410	14439	38.73	14780	14880	14470	19210	10350	14780	14586.98	1.51	-1805	15786	15282	15026	14522	14266	15155	14395	78	4430	500	10050	10	1	14899999	2162	7.46	1.03	12	0.10	1945.00	14089.00	22950	20230920	-36.78	14470	20240731	0.28	20750	-30.07	20240409	14470	0.28	20240731	22950	-36.78	20230920	14470	0.28	20240731	2.51	N	052400	500	77 억	224703	N	N	56	N	N
8	20240731	100542	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14690	-90	5	-0.61	45176760	3070	8.24	14780	14880	14650	19210	10350	14780	14715.56	1.51	-1822	15786	15282	15026	14522	14266	15155	14395	78	4430	500	10050	10	1	14899999	2189	7.55	1.04	12	0.02	1945.00	14089.00	22950	20230920	-35.99	14560	20240712	0.89	20750	-29.20	20240409	14560	0.89	20240712	22950	-35.99	20230920	14560	0.89	20240712	2.51	N	052400	500	77 억	224703	N	N	56	N	N
9	20240731	090537	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14860	80	2	0.54	2290950	155	0.42	14780	14880	14730	19210	10350	14780	14780.32	1.51	-22	15786	15282	15026	14522	14266	15155	14395	78	4430	500	10050	10	1	14899999	2214	7.64	1.05	12	0.00	1945.00	14089.00	22950	20230920	-35.25	14560	20240712	2.06	20750	-28.39	20240409	14560	2.06	20240712	22950	-35.25	20230920	14560	2.06	20240712	2.51	N	052400	500	77 억	224703	N	N	56	N	N
10	20240730	160527	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14780	-540	5	-3.52	555927640	37278	144.70	15200	15530	14770	19910	10730	15320	14913.02	1.57	-8555	15560	15440	15260	15140	14960	15500	15200	78	4590	500	10410	10	1	14899999	2202	7.60	1.05	12	0.25	1945.00	14089.00	22950	20230920	-35.60	14560	20240712	1.51	20750	-28.77	20240409	14560	1.51	20240712	22950	-35.60	20230920	14560	1.51	20240712	2.49	N	052400	500	77 억	233259	N	N	56	N	N
11	20240730	150537	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14840	-480	5	-3.13	518239220	34731	134.81	15200	15530	14780	19910	10730	15320	14921.52	1.57	-7442	15560	15440	15260	15140	14960	15500	15200	78	4590	500	10410	10	1	14899999	2211	7.63	1.05	12	0.23	1945.00	14089.00	22950	20230920	-35.34	14560	20240712	1.92	20750	-28.48	20240409	14560	1.92	20240712	22950	-35.34	20230920	14560	1.92	20240712	2.49	N	052400	500	77 억	233259	N	N	9	N	N
12	20240730	140530	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14830	-490	5	-3.20	473877440	31733	123.17	15200	15530	14790	19910	10730	15320	14933.27	1.57	-6944	15560	15440	15260	15140	14960	15500	15200	78	4590	500	10410	10	1	14899999	2210	7.62	1.05	12	0.21	1945.00	14089.00	22950	20230920	-35.38	14560	20240712	1.85	20750	-28.53	20240409	14560	1.85	20240712	22950	-35.38	20230920	14560	1.85	20240712	2.49	N	052400	500	77 억	233259	N	N	9	N	N
13	20240730	130535	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14900	-420	5	-2.74	298627360	19915	77.30	15200	15530	14900	19910	10730	15320	14995.10	1.57	-6368	15560	15440	15260	15140	14960	15500	15200	78	4590	500	10410	10	1	14899999	2220	7.66	1.06	12	0.13	1945.00	14089.00	22950	20230920	-35.08	14560	20240712	2.34	20750	-28.19	20240409	14560	2.34	20240712	22950	-35.08	20230920	14560	2.34	20240712	2.49	N	052400	500	77 억	233259	N	N	9	N	N
14	20240730	120531	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15000	-320	5	-2.09	254853290	16984	65.92	15200	15530	14900	19910	10730	15320	15005.49	1.57	-6052	15560	15440	15260	15140	14960	15500	15200	78	4590	500	10410	10	1	14899999	2235	7.71	1.06	12	0.11	1945.00	14089.00	22950	20230920	-34.64	14560	20240712	3.02	20750	-27.71	20240409	14560	3.02	20240712	22950	-34.64	20230920	14560	3.02	20240712	2.49	N	052400	500	77 억	233259	N	N	9	N	N
15	20240730	110536	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14950	-370	5	-2.42	234258390	15611	60.59	15200	15530	14900	19910	10730	15320	15005.98	1.57	-5492	15560	15440	15260	15140	14960	15500	15200	78	4590	500	10410	10	1	14899999	2228	7.69	1.06	12	0.10	1945.00	14089.00	22950	20230920	-34.86	14560	20240712	2.68	20750	-27.95	20240409	14560	2.68	20240712	22950	-34.86	20230920	14560	2.68	20240712	2.49	N	052400	500	77 억	233259	N	N	9	N	N
16	20240730	100535	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14980	-340	5	-2.22	181775600	12103	46.98	15200	15530	14900	19910	10730	15320	15019.05	1.57	-3122	15560	15440	15260	15140	14960	15500	15200	78	4590	500	10410	10	1	14899999	2232	7.70	1.06	12	0.08	1945.00	14089.00	22950	20230920	-34.73	14560	20240712	2.88	20750	-27.81	20240409	14560	2.88	20240712	22950	-34.73	20230920	14560	2.88	20240712	2.49	N	052400	500	77 억	233259	N	N	9	N	N
17	20240730	090538	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15510	190	2	1.24	686490	45	0.17	15200	15530	15200	19910	10730	15320	15255.33	1.57	-13	15560	15440	15260	15140	14960	15500	15200	78	4590	500	10410	10	1	14899999	2311	7.97	1.10	12	0.00	1945.00	14089.00	22950	20230920	-32.42	14560	20240712	6.52	20750	-25.25	20240409	14560	6.52	20240712	22950	-32.42	20230920	14560	6.52	20240712	2.49	N	052400	500	77 억	233259	N	N	9	N	N
18	20240729	160529	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15320	-50	5	-0.33	392335350	25741	193.56	15200	15380	15080	19980	10760	15370	15241.65	1.59	-4365	15696	15532	15436	15272	15176	15485	15225	78	4610	500	10450	10	1	14899999	2283	7.88	1.09	12	0.17	1945.00	14089.00	22950	20230920	-33.25	14560	20240712	5.22	20750	-26.17	20240409	14560	5.22	20240712	22950	-33.25	20230920	14560	5.22	20240712	2.50	N	052400	500	77 억	237527	N	N	9	N	N
19	20240729	150534	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15240	-130	5	-0.85	356869320	23425	176.14	15200	15380	15080	19980	10760	15370	15234.55	1.59	-3921	15696	15532	15436	15272	15176	15485	15225	78	4610	500	10450	10	1	14899999	2271	7.84	1.08	12	0.16	1945.00	14089.00	22950	20230920	-33.59	14560	20240712	4.67	20750	-26.55	20240409	14560	4.67	20240712	22950	-33.59	20230920	14560	4.67	20240712	2.50	N	052400	500	77 억	237527	N	N	95	N	N
20	20240729	140537	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15240	-130	5	-0.85	263909660	17356	130.51	15200	15380	15080	19980	10760	15370	15205.67	1.59	-3376	15696	15532	15436	15272	15176	15485	15225	78	4610	500	10450	10	1	14899999	2271	7.84	1.08	12	0.12	1945.00	14089.00	22950	20230920	-33.59	14560	20240712	4.67	20750	-26.55	20240409	14560	4.67	20240712	22950	-33.59	20230920	14560	4.67	20240712	2.50	N	052400	500	77 억	237527	N	N	95	N	N
21	20240729	130539	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15160	-210	5	-1.37	235323030	15481	116.41	15200	15360	15080	19980	10760	15370	15200.76	1.59	-3595	15696	15532	15436	15272	15176	15485	15225	78	4610	500	10450	10	1	14899999	2259	7.79	1.08	12	0.10	1945.00	14089.00	22950	20230920	-33.94	14560	20240712	4.12	20750	-26.94	20240409	14560	4.12	20240712	22950	-33.94	20230920	14560	4.12	20240712	2.50	N	052400	500	77 억	237527	N	N	95	N	N
22	20240729	120533	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15190	-180	5	-1.17	225710490	14847	111.64	15200	15360	15080	19980	10760	15370	15202.43	1.59	-3618	15696	15532	15436	15272	15176	15485	15225	78	4610	500	10450	10	1	14899999	2263	7.81	1.08	12	0.10	1945.00	14089.00	22950	20230920	-33.81	14560	20240712	4.33	20750	-26.80	20240409	14560	4.33	20240712	22950	-33.81	20230920	14560	4.33	20240712	2.50	N	052400	500	77 억	237527	N	N	95	N	N
23	20240729	110533	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15230	-140	5	-0.91	130711590	8581	64.52	15200	15360	15200	19980	10760	15370	15232.68	1.59	-264	15696	15532	15436	15272	15176	15485	15225	78	4610	500	10450	10	1	14899999	2269	7.83	1.08	12	0.06	1945.00	14089.00	22950	20230920	-33.64	14560	20240712	4.60	20750	-26.60	20240409	14560	4.60	20240712	22950	-33.64	20230920	14560	4.60	20240712	2.50	N	052400	500	77 억	237527	N	N	95	N	N
24	20240729	100531	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15270	-100	5	-0.65	83672330	5494	41.31	15200	15360	15200	19980	10760	15370	15229.77	1.59	168	15696	15532	15436	15272	15176	15485	15225	78	4610	500	10450	10	1	14899999	2275	7.85	1.08	12	0.04	1945.00	14089.00	22950	20230920	-33.46	14560	20240712	4.88	20750	-26.41	20240409	14560	4.88	20240712	22950	-33.46	20230920	14560	4.88	20240712	2.50	N	052400	500	77 억	237527	N	N	95	N	N
25	20240729	090529	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15360	-10	5	-0.07	5750210	378	2.84	15200	15360	15200	19980	10760	15370	15212.20	1.59	-9	15696	15532	15436	15272	15176	15485	15225	78	4610	500	10450	10	1	14899999	2289	7.90	1.09	12	0.00	1945.00	14089.00	22950	20230920	-33.07	14560	20240712	5.49	20750	-25.98	20240409	14560	5.49	20240712	22950	-33.07	20230920	14560	5.49	20240712	2.50	N	052400	500	77 억	237527	N	N	95	N	N
26	20240726	160521	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15370	-50	5	-0.32	204825440	13290	51.58	15430	15600	15340	20000	10800	15420	15412.02	1.61	-2384	15753	15586	15433	15266	15113	15670	15350	78	4580	500	10480	10	1	14899999	2290	7.90	1.09	12	0.09	1945.00	14089.00	22950	20230920	-33.03	14560	20240712	5.56	20750	-25.93	20240409	14560	5.56	20240712	22950	-33.03	20230920	14560	5.56	20240712	2.49	N	052400	500	77 억	239899	N	N	95	N	N
27	20240726	150526	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15440	20	2	0.13	156256560	10137	39.35	15430	15600	15340	20000	10800	15420	15414.48	1.61	-2167	15753	15586	15433	15266	15113	15670	15350	78	4580	500	10480	10	1	14899999	2301	7.94	1.10	12	0.07	1945.00	14089.00	22950	20230920	-32.72	14560	20240712	6.04	20750	-25.59	20240409	14560	6.04	20240712	22950	-32.72	20230920	14560	6.04	20240712	2.49	N	052400	500	77 억	239899	N	N	11	N	N
28	20240726	140528	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15450	30	2	0.19	116119460	7535	29.25	15430	15600	15340	20000	10800	15420	15410.68	1.61	-1988	15753	15586	15433	15266	15113	15670	15350	78	4580	500	10480	10	1	14899999	2302	7.94	1.10	12	0.05	1945.00	14089.00	22950	20230920	-32.68	14560	20240712	6.11	20750	-25.54	20240409	14560	6.11	20240712	22950	-32.68	20230920	14560	6.11	20240712	2.49	N	052400	500	77 억	239899	N	N	11	N	N
29	20240726	130528	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15400	-20	5	-0.13	102540430	6654	25.83	15430	15600	15340	20000	10800	15420	15410.34	1.61	-1534	15753	15586	15433	15266	15113	15670	15350	78	4580	500	10480	10	1	14899999	2295	7.92	1.09	12	0.04	1945.00	14089.00	22950	20230920	-32.90	14560	20240712	5.77	20750	-25.78	20240409	14560	5.77	20240712	22950	-32.90	20230920	14560	5.77	20240712	2.49	N	052400	500	77 억	239899	N	N	11	N	N
30	20240726	120531	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15420	0	3	0.00	89405960	5802	22.52	15430	15600	15340	20000	10800	15420	15409.51	1.61	-989	15753	15586	15433	15266	15113	15670	15350	78	4580	500	10480	10	1	14899999	2298	7.93	1.09	12	0.04	1945.00	14089.00	22950	20230920	-32.81	14560	20240712	5.91	20750	-25.69	20240409	14560	5.91	20240712	22950	-32.81	20230920	14560	5.91	20240712	2.49	N	052400	500	77 억	239899	N	N	11	N	N
31	20240726	110530	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15420	0	3	0.00	75583500	4904	19.03	15430	15600	15340	20000	10800	15420	15412.62	1.61	-551	15753	15586	15433	15266	15113	15670	15350	78	4580	500	10480	10	1	14899999	2298	7.93	1.09	12	0.03	1945.00	14089.00	22950	20230920	-32.81	14560	20240712	5.91	20750	-25.69	20240409	14560	5.91	20240712	22950	-32.81	20230920	14560	5.91	20240712	2.49	N	052400	500	77 억	239899	N	N	11	N	N
32	20240726	100529	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15410	-10	5	-0.06	61770700	4014	15.58	15430	15530	15340	20000	10800	15420	15388.81	1.61	-417	15753	15586	15433	15266	15113	15670	15350	78	4580	500	10480	10	1	14899999	2296	7.92	1.09	12	0.03	1945.00	14089.00	22950	20230920	-32.85	14560	20240712	5.84	20750	-25.73	20240409	14560	5.84	20240712	22950	-32.85	20230920	14560	5.84	20240712	2.49	N	052400	500	77 억	239899	N	N	11	N	N
33	20240726	090525	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15430	10	2	0.06	1960080	127	0.49	15430	15440	15430	20000	10800	15420	15433.70	1.61	50	15753	15586	15433	15266	15113	15670	15350	78	4580	500	10480	10	1	14899999	2299	7.93	1.10	12	0.00	1945.00	14089.00	22950	20230920	-32.77	14560	20240712	5.98	20750	-25.64	20240409	14560	5.98	20240712	22950	-32.77	20230920	14560	5.98	20240712	2.49	N	052400	500	77 억	239899	N	N	11	N	N
34	20240725	160525	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15420	-170	5	-1.09	398174130	25763	95.25	15320	15600	15280	20250	10920	15590	15455.27	1.61	361	15803	15696	15533	15426	15263	15750	15480	78	4660	500	10600	10	1	14899999	2298	7.93	1.09	12	0.17	1945.00	14089.00	22950	20230920	-32.81	14560	20240712	5.91	20750	-25.69	20240409	14560	5.91	20240712	22950	-32.81	20230920	14560	5.91	20240712	2.49	N	052400	500	77 억	239433	N	N	11	N	N
35	20240725	150533	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15470	-120	5	-0.77	384192340	24857	91.90	15320	15600	15280	20250	10920	15590	15456.10	1.61	738	15803	15696	15533	15426	15263	15750	15480	78	4660	500	10600	10	1	14899999	2305	7.95	1.10	12	0.17	1945.00	14089.00	22950	20230920	-32.59	14560	20240712	6.25	20750	-25.45	20240409	14560	6.25	20240712	22950	-32.59	20230920	14560	6.25	20240712	2.49	N	052400	500	77 억	239433	N	N	270	N	N
36	20240725	140532	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15540	-50	5	-0.32	180085150	11686	43.20	15320	15600	15280	20250	10920	15590	15410.33	1.61	-954	15803	15696	15533	15426	15263	15750	15480	78	4660	500	10600	10	1	14899999	2315	7.99	1.10	12	0.08	1945.00	14089.00	22950	20230920	-32.29	14560	20240712	6.73	20750	-25.11	20240409	14560	6.73	20240712	22950	-32.29	20230920	14560	6.73	20240712	2.49	N	052400	500	77 억	239433	N	N	270	N	N
37	20240725	130527	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15480	-110	5	-0.71	131247610	8539	31.57	15320	15600	15280	20250	10920	15590	15370.37	1.61	-1737	15803	15696	15533	15426	15263	15750	15480	78	4660	500	10600	10	1	14899999	2307	7.96	1.10	12	0.06	1945.00	14089.00	22950	20230920	-32.55	14560	20240712	6.32	20750	-25.40	20240409	14560	6.32	20240712	22950	-32.55	20230920	14560	6.32	20240712	2.49	N	052400	500	77 억	239433	N	N	270	N	N
38	20240725	120529	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15440	-150	5	-0.96	114110260	7430	27.47	15320	15600	15280	20250	10920	15590	15358.04	1.61	-2171	15803	15696	15533	15426	15263	15750	15480	78	4660	500	10600	10	1	14899999	2301	7.94	1.10	12	0.05	1945.00	14089.00	22950	20230920	-32.72	14560	20240712	6.04	20750	-25.59	20240409	14560	6.04	20240712	22950	-32.72	20230920	14560	6.04	20240712	2.49	N	052400	500	77 억	239433	N	N	270	N	N
39	20240725	110527	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15330	-260	5	-1.67	92175250	6004	22.20	15320	15600	15280	20250	10920	15590	15352.31	1.61	-1989	15803	15696	15533	15426	15263	15750	15480	78	4660	500	10600	10	1	14899999	2284	7.88	1.09	12	0.04	1945.00	14089.00	22950	20230920	-33.20	14560	20240712	5.29	20750	-26.12	20240409	14560	5.29	20240712	22950	-33.20	20230920	14560	5.29	20240712	2.49	N	052400	500	77 억	239433	N	N	270	N	N
40	20240725	100527	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15380	-210	5	-1.35	38901070	2530	9.35	15320	15600	15320	20250	10920	15590	15375.92	1.61	-1288	15803	15696	15533	15426	15263	15750	15480	78	4660	500	10600	10	1	14899999	2292	7.91	1.09	12	0.02	1945.00	14089.00	22950	20230920	-32.98	14560	20240712	5.63	20750	-25.88	20240409	14560	5.63	20240712	22950	-32.98	20230920	14560	5.63	20240712	2.49	N	052400	500	77 억	239433	N	N	270	N	N
41	20240725	090524	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15400	-190	5	-1.22	4951560	323	1.19	15320	15600	15320	20250	10920	15590	15329.91	1.61	-67	15803	15696	15533	15426	15263	15750	15480	78	4660	500	10600	10	1	14899999	2295	7.92	1.09	12	0.00	1945.00	14089.00	22950	20230920	-32.90	14560	20240712	5.77	20750	-25.78	20240409	14560	5.77	20240712	22950	-32.90	20230920	14560	5.77	20240712	2.49	N	052400	500	77 억	239433	N	N	270	N	N
42	20240724	160521	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15590	30	2	0.19	419570660	26990	82.13	15560	15640	15370	20200	10900	15560	15545.16	1.59	2873	15813	15686	15493	15366	15173	15750	15430	78	4640	500	10580	10	1	14899999	2323	8.02	1.11	12	0.18	1945.00	14089.00	22950	20230920	-32.07	14560	20240712	7.07	20750	-24.87	20240409	14560	7.07	20240712	22950	-32.07	20230920	14560	7.07	20240712	2.49	N	052400	500	77 억	236591	N	N	270	N	N
43	20240724	150530	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15620	60	2	0.39	392138490	25231	76.77	15560	15640	15370	20200	10900	15560	15541.93	1.59	3523	15813	15686	15493	15366	15173	15750	15430	78	4640	500	10580	10	1	14899999	2327	8.03	1.11	12	0.17	1945.00	14089.00	22950	20230920	-31.94	14560	20240712	7.28	20750	-24.72	20240409	14560	7.28	20240712	22950	-31.94	20230920	14560	7.28	20240712	2.49	N	052400	500	77 억	236591	N	N	0	N	N
44	20240724	140526	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15600	40	2	0.26	278452190	17937	54.58	15560	15610	15370	20200	10900	15560	15523.90	1.59	1516	15813	15686	15493	15366	15173	15750	15430	78	4640	500	10580	10	1	14899999	2324	8.02	1.11	12	0.12	1945.00	14089.00	22950	20230920	-32.03	14560	20240712	7.14	20750	-24.82	20240409	14560	7.14	20240712	22950	-32.03	20230920	14560	7.14	20240712	2.49	N	052400	500	77 억	236591	N	N	0	N	N
45	20240724	130531	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15570	10	2	0.06	135883540	8761	26.66	15560	15590	15370	20200	10900	15560	15510.05	1.59	114	15813	15686	15493	15366	15173	15750	15430	78	4640	500	10580	10	1	14899999	2320	8.01	1.11	12	0.06	1945.00	14089.00	22950	20230920	-32.16	14560	20240712	6.94	20750	-24.96	20240409	14560	6.94	20240712	22950	-32.16	20230920	14560	6.94	20240712	2.49	N	052400	500	77 억	236591	N	N	0	N	N
46	20240724	120532	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15540	-20	5	-0.13	111683760	7205	21.92	15560	15590	15370	20200	10900	15560	15500.87	1.59	-374	15813	15686	15493	15366	15173	15750	15430	78	4640	500	10580	10	1	14899999	2315	7.99	1.10	12	0.05	1945.00	14089.00	22950	20230920	-32.29	14560	20240712	6.73	20750	-25.11	20240409	14560	6.73	20240712	22950	-32.29	20230920	14560	6.73	20240712	2.49	N	052400	500	77 억	236591	N	N	0	N	N
47	20240724	110529	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15560	0	3	0.00	90175040	5821	17.71	15560	15590	15370	20200	10900	15560	15491.33	1.59	-407	15813	15686	15493	15366	15173	15750	15430	78	4640	500	10580	10	1	14899999	2318	8.00	1.10	12	0.04	1945.00	14089.00	22950	20230920	-32.20	14560	20240712	6.87	20750	-25.01	20240409	14560	6.87	20240712	22950	-32.20	20230920	14560	6.87	20240712	2.49	N	052400	500	77 억	236591	N	N	0	N	N
48	20240724	100527	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15500	-60	5	-0.39	46373210	3003	9.14	15560	15570	15370	20200	10900	15560	15442.29	1.59	-688	15813	15686	15493	15366	15173	15750	15430	78	4640	500	10580	10	1	14899999	2309	7.97	1.10	12	0.02	1945.00	14089.00	22950	20230920	-32.46	14560	20240712	6.46	20750	-25.30	20240409	14560	6.46	20240712	22950	-32.46	20230920	14560	6.46	20240712	2.49	N	052400	500	77 억	236591	N	N	0	N	N
49	20240724	090526	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15570	10	2	0.06	1396000	90	0.27	15560	15570	15490	20200	10900	15560	15511.11	1.59	-38	15813	15686	15493	15366	15173	15750	15430	78	4640	500	10580	10	1	14899999	2320	8.01	1.11	12	0.00	1945.00	14089.00	22950	20230920	-32.16	14560	20240712	6.94	20750	-24.96	20240409	14560	6.94	20240712	22950	-32.16	20230920	14560	6.94	20240712	2.49	N	052400	500	77 억	236591	N	N	0	N	N
50	20240723	160518	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15560	60	2	0.39	505323380	32590	94.66	15300	15620	15300	20150	10850	15500	15505.38	1.59	-602	15926	15712	15406	15192	14886	15760	15240	78	4650	500	10540	10	1	14899999	2318	8.00	1.10	12	0.22	1945.00	14089.00	22950	20230920	-32.20	14560	20240712	6.87	20750	-25.01	20240409	14560	6.87	20240712	22950	-32.20	20230920	14560	6.87	20240712	2.47	N	052400	500	77 억	237178	N	N	2	N	N
51	20240723	150532	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15490	-10	5	-0.06	482382270	31114	90.37	15300	15620	15300	20150	10850	15500	15503.70	1.59	-158	15926	15712	15406	15192	14886	15760	15240	78	4650	500	10540	10	1	14899999	2308	7.96	1.10	12	0.21	1945.00	14089.00	22950	20230920	-32.51	14560	20240712	6.39	20750	-25.35	20240409	14560	6.39	20240712	22950	-32.51	20230920	14560	6.39	20240712	2.47	N	052400	500	77 억	237178	N	N	2	N	N
52	20240723	140521	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15540	40	2	0.26	305864180	19778	57.45	15300	15600	15300	20150	10850	15500	15464.87	1.59	3109	15926	15712	15406	15192	14886	15760	15240	78	4650	500	10540	10	1	14899999	2315	7.99	1.10	12	0.13	1945.00	14089.00	22950	20230920	-32.29	14560	20240712	6.73	20750	-25.11	20240409	14560	6.73	20240712	22950	-32.29	20230920	14560	6.73	20240712	2.47	N	052400	500	77 억	237178	N	N	2	N	N
53	20240723	130520	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15450	-50	5	-0.32	189462940	12279	35.66	15300	15600	15300	20150	10850	15500	15429.83	1.59	-1614	15926	15712	15406	15192	14886	15760	15240	78	4650	500	10540	10	1	14899999	2302	7.94	1.10	12	0.08	1945.00	14089.00	22950	20230920	-32.68	14560	20240712	6.11	20750	-25.54	20240409	14560	6.11	20240712	22950	-32.68	20230920	14560	6.11	20240712	2.47	N	052400	500	77 억	237178	N	N	2	N	N
54	20240723	120524	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15400	-100	5	-0.65	160949830	10434	30.31	15300	15600	15300	20150	10850	15500	15425.52	1.59	-1785	15926	15712	15406	15192	14886	15760	15240	78	4650	500	10540	10	1	14899999	2295	7.92	1.09	12	0.07	1945.00	14089.00	22950	20230920	-32.90	14560	20240712	5.77	20750	-25.78	20240409	14560	5.77	20240712	22950	-32.90	20230920	14560	5.77	20240712	2.47	N	052400	500	77 억	237178	N	N	2	N	N
55	20240723	110525	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15520	20	2	0.13	144364060	9357	27.18	15300	15600	15300	20150	10850	15500	15428.46	1.59	-1624	15926	15712	15406	15192	14886	15760	15240	78	4650	500	10540	10	1	14899999	2312	7.98	1.10	12	0.06	1945.00	14089.00	22950	20230920	-32.37	14560	20240712	6.59	20750	-25.20	20240409	14560	6.59	20240712	22950	-32.37	20230920	14560	6.59	20240712	2.47	N	052400	500	77 억	237178	N	N	2	N	N
56	20240723	100523	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15480	-20	5	-0.13	85211990	5516	16.02	15300	15600	15300	20150	10850	15500	15448.15	1.59	-21	15926	15712	15406	15192	14886	15760	15240	78	4650	500	10540	10	1	14899999	2307	7.96	1.10	12	0.04	1945.00	14089.00	22950	20230920	-32.55	14560	20240712	6.32	20750	-25.40	20240409	14560	6.32	20240712	22950	-32.55	20230920	14560	6.32	20240712	2.47	N	052400	500	77 억	237178	N	N	2	N	N
57	20240723	090526	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15600	100	2	0.65	40496150	2634	7.65	15300	15600	15300	20150	10850	15500	15374.39	1.59	1061	15926	15712	15406	15192	14886	15760	15240	78	4650	500	10540	10	1	14899999	2324	8.02	1.11	12	0.02	1945.00	14089.00	22950	20230920	-32.03	14560	20240712	7.14	20750	-24.82	20240409	14560	7.14	20240712	22950	-32.03	20230920	14560	7.14	20240712	2.47	N	052400	500	77 억	237178	N	N	2	N	N
58	20240722	160518	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15500	-80	5	-0.51	530994920	34424	117.38	15500	15620	15100	20250	10910	15580	15423.64	1.63	-5462	16140	15860	15650	15370	15160	15755	15265	78	4670	500	10590	10	1	14899999	2309	7.97	1.10	12	0.23	1945.00	14089.00	22950	20230920	-32.46	14560	20240712	6.46	20750	-25.30	20240409	14560	6.46	20240712	22950	-32.46	20230920	14560	6.46	20240712	2.46	N	052400	500	77 억	242763	N	N	2	N	N
59	20240722	150524	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15520	-60	5	-0.39	510560390	33103	112.88	15500	15620	15100	20250	10910	15580	15421.81	1.63	-5424	16140	15860	15650	15370	15160	15755	15265	78	4670	500	10590	10	1	14899999	2312	7.98	1.10	12	0.22	1945.00	14089.00	22950	20230920	-32.37	14560	20240712	6.59	20750	-25.20	20240409	14560	6.59	20240712	22950	-32.37	20230920	14560	6.59	20240712	2.46	N	052400	500	77 억	242763	N	N	0	N	N
60	20240722	140524	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15520	-60	5	-0.39	392737760	25525	87.04	15500	15620	15100	20250	10910	15580	15383.86	1.63	-3803	16140	15860	15650	15370	15160	15755	15265	78	4670	500	10590	10	1	14899999	2312	7.98	1.10	12	0.17	1945.00	14089.00	22950	20230920	-32.37	14560	20240712	6.59	20750	-25.20	20240409	14560	6.59	20240712	22950	-32.37	20230920	14560	6.59	20240712	2.46	N	052400	500	77 억	242763	N	N	0	N	N
61	20240722	130521	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15240	-340	5	-2.18	218084590	14253	48.60	15500	15600	15100	20250	10910	15580	15294.35	1.63	-7039	16140	15860	15650	15370	15160	15755	15265	78	4670	500	10590	10	1	14899999	2271	7.84	1.08	12	0.10	1945.00	14089.00	22950	20230920	-33.59	14560	20240712	4.67	20750	-26.55	20240409	14560	4.67	20240712	22950	-33.59	20230920	14560	4.67	20240712	2.46	N	052400	500	77 억	242763	N	N	0	N	N
62	20240722	120522	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15180	-400	5	-2.57	187915350	12272	41.85	15500	15600	15100	20250	10910	15580	15305.14	1.63	-6559	16140	15860	15650	15370	15160	15755	15265	78	4670	500	10590	10	1	14899999	2262	7.80	1.08	12	0.08	1945.00	14089.00	22950	20230920	-33.86	14560	20240712	4.26	20750	-26.84	20240409	14560	4.26	20240712	22950	-33.86	20230920	14560	4.26	20240712	2.46	N	052400	500	77 억	242763	N	N	0	N	N
63	20240722	110520	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15140	-440	5	-2.82	173525310	11323	38.61	15500	15600	15100	20250	10910	15580	15317.38	1.63	-6537	16140	15860	15650	15370	15160	15755	15265	78	4670	500	10590	10	1	14899999	2256	7.78	1.07	12	0.08	1945.00	14089.00	22950	20230920	-34.03	14560	20240712	3.98	20750	-27.04	20240409	14560	3.98	20240712	22950	-34.03	20230920	14560	3.98	20240712	2.46	N	052400	500	77 억	242763	N	N	0	N	N
64	20240722	100522	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15120	-460	5	-2.95	138505530	9010	30.72	15500	15600	15100	20250	10910	15580	15364.53	1.63	-5167	16140	15860	15650	15370	15160	15755	15265	78	4670	500	10590	10	1	14899999	2253	7.77	1.07	12	0.06	1945.00	14089.00	22950	20230920	-34.12	14560	20240712	3.85	20750	-27.13	20240409	14560	3.85	20240712	22950	-34.12	20230920	14560	3.85	20240712	2.46	N	052400	500	77 억	242763	N	N	0	N	N
65	20240722	090520	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15510	-70	5	-0.45	21480760	1384	4.72	15500	15510	15500	20250	10910	15580	15502.24	1.63	-179	16140	15860	15650	15370	15160	15755	15265	78	4670	500	10590	10	1	14899999	2311	7.97	1.10	12	0.01	1945.00	14089.00	22950	20230920	-32.42	14560	20240712	6.52	20750	-25.25	20240409	14560	6.52	20240712	22950	-32.42	20230920	14560	6.52	20240712	2.46	N	052400	500	77 억	242763	N	N	0	N	N
66	20240719	160510	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15580	240	2	1.56	457965700	29323	200.97	15600	15930	15440	19940	10740	15340	15620.98	1.62	2054	15666	15502	15336	15172	15006	15420	15090	78	4600	500	10430	10	1	14899999	2321	8.01	1.11	12	0.20	1945.00	14089.00	22950	20230920	-32.11	14560	20240712	7.01	20750	-24.92	20240409	14560	7.01	20240712	22950	-32.11	20230920	14560	7.01	20240712	2.46	N	052400	500	77 억	240709	N	N	9	N	N
67	20240719	150514	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15530	190	2	1.24	429785600	27511	188.55	15600	15930	15440	19940	10740	15340	15625.40	1.62	2273	15666	15502	15336	15172	15006	15420	15090	78	4600	500	10430	10	1	14899999	2314	7.98	1.10	12	0.18	1945.00	14089.00	22950	20230920	-32.33	14560	20240712	6.66	20750	-25.16	20240409	14560	6.66	20240712	22950	-32.33	20230920	14560	6.66	20240712	2.46	N	052400	500	77 억	240709	N	N	9	N	N
68	20240719	140519	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15510	170	2	1.11	326471960	20842	142.84	15600	15930	15460	19940	10740	15340	15668.82	1.62	-447	15666	15502	15336	15172	15006	15420	15090	78	4600	500	10430	10	1	14899999	2311	7.97	1.10	12	0.14	1945.00	14089.00	22950	20230920	-32.42	14560	20240712	6.52	20750	-25.25	20240409	14560	6.52	20240712	22950	-32.42	20230920	14560	6.52	20240712	2.46	N	052400	500	77 억	240709	N	N	9	N	N
69	20240719	130511	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15550	210	2	1.37	313845760	20028	137.26	15600	15930	15460	19940	10740	15340	15675.32	1.62	-251	15666	15502	15336	15172	15006	15420	15090	78	4600	500	10430	10	1	14899999	2317	7.99	1.10	12	0.13	1945.00	14089.00	22950	20230920	-32.24	14560	20240712	6.80	20750	-25.06	20240409	14560	6.80	20240712	22950	-32.24	20230920	14560	6.80	20240712	2.46	N	052400	500	77 억	240709	N	N	9	N	N
70	20240719	120511	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15510	170	2	1.11	285918140	18227	124.92	15600	15930	15490	19940	10740	15340	15692.26	1.62	166	15666	15502	15336	15172	15006	15420	15090	78	4600	500	10430	10	1	14899999	2311	7.97	1.10	12	0.12	1945.00	14089.00	22950	20230920	-32.42	14560	20240712	6.52	20750	-25.25	20240409	14560	6.52	20240712	22950	-32.42	20230920	14560	6.52	20240712	2.46	N	052400	500	77 억	240709	N	N	9	N	N
71	20240719	110513	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15550	210	2	1.37	258882090	16485	112.98	15600	15930	15490	19940	10740	15340	15710.78	1.62	353	15666	15502	15336	15172	15006	15420	15090	78	4600	500	10430	10	1	14899999	2317	7.99	1.10	12	0.11	1945.00	14089.00	22950	20230920	-32.24	14560	20240712	6.80	20750	-25.06	20240409	14560	6.80	20240712	22950	-32.24	20230920	14560	6.80	20240712	2.46	N	052400	500	77 억	240709	N	N	9	N	N
72	20240719	100433	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15600	260	2	1.69	216321760	13748	94.22	15600	15930	15520	19940	10740	15340	15743.50	1.62	1402	15666	15502	15336	15172	15006	15420	15090	78	4600	500	10430	10	1	14899999	2324	8.02	1.11	12	0.09	1945.00	14089.00	22950	20230920	-32.03	14560	20240712	7.14	20750	-24.82	20240409	14560	7.14	20240712	22950	-32.03	20230920	14560	7.14	20240712	2.46	N	052400	500	77 억	240709	N	N	9	N	N
73	20240719	090524	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15650	310	2	2.02	46160670	2963	20.31	15600	15690	15520	19940	10740	15340	15605.66	1.62	-555	15666	15502	15336	15172	15006	15420	15090	78	4600	500	10430	10	1	14899999	2332	8.05	1.11	12	0.02	1945.00	14089.00	22950	20230920	-31.81	14560	20240712	7.49	20750	-24.58	20240409	14560	7.49	20240712	22950	-31.81	20230920	14560	7.49	20240712	2.46	N	052400	500	77 억	240709	N	N	9	N	N
74	20240718	160504	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15340	-180	5	-1.16	217592800	14232	130.03	15500	15500	15170	20150	10870	15520	15288.98	1.66	-6682	16080	15800	15590	15310	15100	15940	15450	78	4630	500	10550	10	1	14899999	2286	7.89	1.09	12	0.10	1945.00	14089.00	22950	20230920	-33.16	14560	20240712	5.36	20750	-26.07	20240409	14560	5.36	20240712	22950	-33.16	20230920	14560	5.36	20240712	2.46	N	052400	500	77 억	247364	N	N	9	N	N
75	20240718	150511	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15340	-180	5	-1.16	189866830	12425	113.52	15500	15500	15170	20150	10870	15520	15281.03	1.66	-6083	16080	15800	15590	15310	15100	15940	15450	78	4630	500	10550	10	1	14899999	2286	7.89	1.09	12	0.08	1945.00	14089.00	22950	20230920	-33.16	14560	20240712	5.36	20750	-26.07	20240409	14560	5.36	20240712	22950	-33.16	20230920	14560	5.36	20240712	2.46	N	052400	500	77 억	247364	N	N	26	N	N
76	20240718	140508	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15250	-270	5	-1.74	181148850	11855	108.31	15500	15500	15170	20150	10870	15520	15280.38	1.66	-5752	16080	15800	15590	15310	15100	15940	15450	78	4630	500	10550	10	1	14899999	2272	7.84	1.08	12	0.08	1945.00	14089.00	22950	20230920	-33.55	14560	20240712	4.74	20750	-26.51	20240409	14560	4.74	20240712	22950	-33.55	20230920	14560	4.74	20240712	2.46	N	052400	500	77 억	247364	N	N	26	N	N
77	20240718	130509	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15330	-190	5	-1.22	125910370	8233	75.22	15500	15500	15220	20150	10870	15520	15293.38	1.66	-3298	16080	15800	15590	15310	15100	15940	15450	78	4630	500	10550	10	1	14899999	2284	7.88	1.09	12	0.06	1945.00	14089.00	22950	20230920	-33.20	14560	20240712	5.29	20750	-26.12	20240409	14560	5.29	20240712	22950	-33.20	20230920	14560	5.29	20240712	2.46	N	052400	500	77 억	247364	N	N	26	N	N
78	20240718	120508	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15300	-220	5	-1.42	118603290	7756	70.86	15500	15500	15220	20150	10870	15520	15291.81	1.66	-2931	16080	15800	15590	15310	15100	15940	15450	78	4630	500	10550	10	1	14899999	2280	7.87	1.09	12	0.05	1945.00	14089.00	22950	20230920	-33.33	14560	20240712	5.08	20750	-26.27	20240409	14560	5.08	20240712	22950	-33.33	20230920	14560	5.08	20240712	2.46	N	052400	500	77 억	247364	N	N	26	N	N
79	20240718	110511	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15340	-180	5	-1.16	93401750	6115	55.87	15500	15500	15220	20150	10870	15520	15274.20	1.66	-2319	16080	15800	15590	15310	15100	15940	15450	78	4630	500	10550	10	1	14899999	2286	7.89	1.09	12	0.04	1945.00	14089.00	22950	20230920	-33.16	14560	20240712	5.36	20750	-26.07	20240409	14560	5.36	20240712	22950	-33.16	20230920	14560	5.36	20240712	2.46	N	052400	500	77 억	247364	N	N	26	N	N
80	20240718	100512	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15310	-210	5	-1.35	88722420	5810	53.08	15500	15500	15220	20150	10870	15520	15270.64	1.66	-2131	16080	15800	15590	15310	15100	15940	15450	78	4630	500	10550	10	1	14899999	2281	7.87	1.09	12	0.04	1945.00	14089.00	22950	20230920	-33.29	14560	20240712	5.15	20750	-26.22	20240409	14560	5.15	20240712	22950	-33.29	20230920	14560	5.15	20240712	2.46	N	052400	500	77 억	247364	N	N	26	N	N
81	20240718	090513	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15380	-140	5	-0.90	17272940	1125	10.28	15500	15500	15250	20150	10870	15520	15353.72	1.66	-1010	16080	15800	15590	15310	15100	15940	15450	78	4630	500	10550	10	1	14899999	2292	7.91	1.09	12	0.01	1945.00	14089.00	22950	20230920	-32.98	14560	20240712	5.63	20750	-25.88	20240409	14560	5.63	20240712	22950	-32.98	20230920	14560	5.63	20240712	2.46	N	052400	500	77 억	247364	N	N	26	N	N
82	20240717	160533	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15520	-10	5	-0.06	169593470	10945	107.41	15380	15870	15380	20150	10880	15530	15495.04	1.67	-2071	15790	15660	15560	15430	15330	15610	15380	78	4620	500	10560	10	1	14899999	2312	7.98	1.10	12	0.07	1945.00	14089.00	22950	20230920	-32.37	14560	20240712	6.59	20750	-25.20	20240409	14560	6.59	20240712	22950	-32.37	20230920	14560	6.59	20240712	2.46	N	052400	500	77 억	249436	N	N	26	N	N
83	20240717	150536	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15430	-100	5	-0.64	159563110	10298	101.06	15380	15870	15380	20150	10880	15530	15494.57	1.67	-1794	15790	15660	15560	15430	15330	15610	15380	78	4620	500	10560	10	1	14899999	2299	7.93	1.10	12	0.07	1945.00	14089.00	22950	20230920	-32.77	14560	20240712	5.98	20750	-25.64	20240409	14560	5.98	20240712	22950	-32.77	20230920	14560	5.98	20240712	2.46	N	052400	500	77 억	249436	N	N	15	N	N
84	20240717	140533	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15540	10	2	0.06	139421290	8994	88.26	15380	15870	15380	20150	10880	15530	15501.59	1.67	-1016	15790	15660	15560	15430	15330	15610	15380	78	4620	500	10560	10	1	14899999	2315	7.99	1.10	12	0.06	1945.00	14089.00	22950	20230920	-32.29	14560	20240712	6.73	20750	-25.11	20240409	14560	6.73	20240712	22950	-32.29	20230920	14560	6.73	20240712	2.46	N	052400	500	77 억	249436	N	N	15	N	N
85	20240717	130532	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15460	-70	5	-0.45	117659370	7590	74.48	15380	15870	15380	20150	10880	15530	15501.89	1.67	-627	15790	15660	15560	15430	15330	15610	15380	78	4620	500	10560	10	1	14899999	2304	7.95	1.10	12	0.05	1945.00	14089.00	22950	20230920	-32.64	14560	20240712	6.18	20750	-25.49	20240409	14560	6.18	20240712	22950	-32.64	20230920	14560	6.18	20240712	2.46	N	052400	500	77 억	249436	N	N	15	N	N
86	20240717	120533	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15500	-30	5	-0.19	100532570	6483	63.62	15380	15870	15380	20150	10880	15530	15507.11	1.67	-197	15790	15660	15560	15430	15330	15610	15380	78	4620	500	10560	10	1	14899999	2309	7.97	1.10	12	0.04	1945.00	14089.00	22950	20230920	-32.46	14560	20240712	6.46	20750	-25.30	20240409	14560	6.46	20240712	22950	-32.46	20230920	14560	6.46	20240712	2.46	N	052400	500	77 억	249436	N	N	15	N	N
87	20240717	110532	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15480	-50	5	-0.32	90205930	5816	57.08	15380	15870	15380	20150	10880	15530	15509.96	1.67	-134	15790	15660	15560	15430	15330	15610	15380	78	4620	500	10560	10	1	14899999	2307	7.96	1.10	12	0.04	1945.00	14089.00	22950	20230920	-32.55	14560	20240712	6.32	20750	-25.40	20240409	14560	6.32	20240712	22950	-32.55	20230920	14560	6.32	20240712	2.46	N	052400	500	77 억	249436	N	N	15	N	N
88	20240717	100532	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15550	20	2	0.13	52048220	3350	32.88	15380	15870	15380	20150	10880	15530	15536.78	1.67	304	15790	15660	15560	15430	15330	15610	15380	78	4620	500	10560	10	1	14899999	2317	7.99	1.10	12	0.02	1945.00	14089.00	22950	20230920	-32.24	14560	20240712	6.80	20750	-25.06	20240409	14560	6.80	20240712	22950	-32.24	20230920	14560	6.80	20240712	2.46	N	052400	500	77 억	249436	N	N	15	N	N
89	20240717	090433	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15390	-140	5	-0.90	1538080	100	0.98	15380	15390	15380	20150	10880	15530	15380.80	1.67	9	15790	15660	15560	15430	15330	15610	15380	78	4620	500	10560	10	1	14899999	2293	7.91	1.09	12	0.00	1945.00	14089.00	22950	20230920	-32.94	14560	20240712	5.70	20750	-25.83	20240409	14560	5.70	20240712	22950	-32.94	20230920	14560	5.70	20240712	2.46	N	052400	500	77 억	249436	N	N	15	N	N
90	20240716	160534	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15530	-160	5	-1.02	158211500	10188	45.02	15690	15690	15460	20350	10990	15690	15529.04	1.71	-4627	16003	15846	15643	15486	15283	15745	15385	78	4660	500	10660	10	1	14899999	2314	7.98	1.10	12	0.07	1945.00	14089.00	22950	20230920	-32.33	14560	20240712	6.66	20750	-25.16	20240409	14560	6.66	20240712	22950	-32.33	20230920	14560	6.66	20240712	2.51	N	052400	500	77 억	254063	N	N	15	N	N
91	20240716	150539	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15520	-170	5	-1.08	146479000	9432	41.68	15690	15690	15460	20350	10990	15690	15529.83	1.71	-4115	16003	15846	15643	15486	15283	15745	15385	78	4660	500	10660	10	1	14899999	2312	7.98	1.10	12	0.06	1945.00	14089.00	22950	20230920	-32.37	14560	20240712	6.59	20750	-25.20	20240409	14560	6.59	20240712	22950	-32.37	20230920	14560	6.59	20240712	2.51	N	052400	500	77 억	254063	N	N	0	N	N
92	20240716	140537	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15470	-220	5	-1.40	130770990	8418	37.20	15690	15690	15460	20350	10990	15690	15534.50	1.71	-3720	16003	15846	15643	15486	15283	15745	15385	78	4660	500	10660	10	1	14899999	2305	7.95	1.10	12	0.06	1945.00	14089.00	22950	20230920	-32.59	14560	20240712	6.25	20750	-25.45	20240409	14560	6.25	20240712	22950	-32.59	20230920	14560	6.25	20240712	2.51	N	052400	500	77 억	254063	N	N	0	N	N
93	20240716	130538	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15480	-210	5	-1.34	118007030	7593	33.55	15690	15690	15480	20350	10990	15690	15541.36	1.71	-3204	16003	15846	15643	15486	15283	15745	15385	78	4660	500	10660	10	1	14899999	2307	7.96	1.10	12	0.05	1945.00	14089.00	22950	20230920	-32.55	14560	20240712	6.32	20750	-25.40	20240409	14560	6.32	20240712	22950	-32.55	20230920	14560	6.32	20240712	2.51	N	052400	500	77 억	254063	N	N	0	N	N
94	20240716	120536	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15480	-210	5	-1.34	112354660	7228	31.94	15690	15690	15480	20350	10990	15690	15544.16	1.71	-2852	16003	15846	15643	15486	15283	15745	15385	78	4660	500	10660	10	1	14899999	2307	7.96	1.10	12	0.05	1945.00	14089.00	22950	20230920	-32.55	14560	20240712	6.32	20750	-25.40	20240409	14560	6.32	20240712	22950	-32.55	20230920	14560	6.32	20240712	2.51	N	052400	500	77 억	254063	N	N	0	N	N
95	20240716	110536	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15540	-150	5	-0.96	91060600	5854	25.87	15690	15690	15480	20350	10990	15690	15555.05	1.71	-1979	16003	15846	15643	15486	15283	15745	15385	78	4660	500	10660	10	1	14899999	2315	7.99	1.10	12	0.04	1945.00	14089.00	22950	20230920	-32.29	14560	20240712	6.73	20750	-25.11	20240409	14560	6.73	20240712	22950	-32.29	20230920	14560	6.73	20240712	2.51	N	052400	500	77 억	254063	N	N	0	N	N
96	20240716	100536	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15500	-190	5	-1.21	68519890	4400	19.44	15690	15690	15500	20350	10990	15690	15572.44	1.71	-1234	16003	15846	15643	15486	15283	15745	15385	78	4660	500	10660	10	1	14899999	2309	7.97	1.10	12	0.03	1945.00	14089.00	22950	20230920	-32.46	14560	20240712	6.46	20750	-25.30	20240409	14560	6.46	20240712	22950	-32.46	20230920	14560	6.46	20240712	2.51	N	052400	500	77 억	254063	N	N	0	N	N
97	20240716	090534	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15680	-10	5	-0.06	26471760	1696	7.49	15690	15690	15520	20350	10990	15690	15607.86	1.71	731	16003	15846	15643	15486	15283	15745	15385	78	4660	500	10660	10	1	14899999	2336	8.06	1.11	12	0.01	1945.00	14089.00	22950	20230920	-31.68	14560	20240712	7.69	20750	-24.43	20240409	14560	7.69	20240712	22950	-31.68	20230920	14560	7.69	20240712	2.51	N	052400	500	77 억	254063	N	N	0	N	N
98	20240715	160527	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15690	110	2	0.71	354464710	22628	30.30	15800	15800	15440	20250	10910	15580	15664.87	1.76	-7814	16366	15972	15266	14872	14166	16170	15070	78	4670	500	10590	10	1	14899999	2338	8.07	1.11	12	0.15	1945.00	14089.00	22950	20230920	-31.63	14560	20240712	7.76	20750	-24.39	20240409	14560	7.76	20240712	22950	-31.63	20230920	14560	7.76	20240712	2.52	N	052400	500	77 억	262352	N	N	0	N	N
99	20240715	150531	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15640	60	2	0.39	330588800	21100	28.25	15800	15800	15440	20250	10910	15580	15667.72	1.76	-6741	16366	15972	15266	14872	14166	16170	15070	78	4670	500	10590	10	1	14899999	2330	8.04	1.11	12	0.14	1945.00	14089.00	22950	20230920	-31.85	14560	20240712	7.42	20750	-24.63	20240409	14560	7.42	20240712	22950	-31.85	20230920	14560	7.42	20240712	2.52	N	052400	500	77 억	262352	N	N	0	N	N
100	20240715	140530	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15690	110	2	0.71	294387410	18789	25.16	15800	15800	15440	20250	10910	15580	15668.07	1.76	-6031	16366	15972	15266	14872	14166	16170	15070	78	4670	500	10590	10	1	14899999	2338	8.07	1.11	12	0.13	1945.00	14089.00	22950	20230920	-31.63	14560	20240712	7.76	20750	-24.39	20240409	14560	7.76	20240712	22950	-31.63	20230920	14560	7.76	20240712	2.52	N	052400	500	77 억	262352	N	N	0	N	N
101	20240715	130530	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15690	110	2	0.71	262632330	16759	22.44	15800	15800	15440	20250	10910	15580	15671.12	1.76	-5326	16366	15972	15266	14872	14166	16170	15070	78	4670	500	10590	10	1	14899999	2338	8.07	1.11	12	0.11	1945.00	14089.00	22950	20230920	-31.63	14560	20240712	7.76	20750	-24.39	20240409	14560	7.76	20240712	22950	-31.63	20230920	14560	7.76	20240712	2.52	N	052400	500	77 억	262352	N	N	0	N	N
102	20240715	120531	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15630	50	2	0.32	227375850	14506	19.42	15800	15800	15440	20250	10910	15580	15674.61	1.76	-4782	16366	15972	15266	14872	14166	16170	15070	78	4670	500	10590	10	1	14899999	2329	8.04	1.11	12	0.10	1945.00	14089.00	22950	20230920	-31.90	14560	20240712	7.35	20750	-24.67	20240409	14560	7.35	20240712	22950	-31.90	20230920	14560	7.35	20240712	2.52	N	052400	500	77 억	262352	N	N	0	N	N
103	20240715	110530	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15630	50	2	0.32	145794450	9312	12.47	15800	15800	15440	20250	10910	15580	15656.62	1.76	-3174	16366	15972	15266	14872	14166	16170	15070	78	4670	500	10590	10	1	14899999	2329	8.04	1.11	12	0.06	1945.00	14089.00	22950	20230920	-31.90	14560	20240712	7.35	20750	-24.67	20240409	14560	7.35	20240712	22950	-31.90	20230920	14560	7.35	20240712	2.52	N	052400	500	77 억	262352	N	N	0	N	N
104	20240715	100530	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15620	40	2	0.26	131740990	8410	11.26	15800	15800	15440	20250	10910	15580	15664.80	1.76	-2757	16366	15972	15266	14872	14166	16170	15070	78	4670	500	10590	10	1	14899999	2327	8.03	1.11	12	0.06	1945.00	14089.00	22950	20230920	-31.94	14560	20240712	7.28	20750	-24.72	20240409	14560	7.28	20240712	22950	-31.94	20230920	14560	7.28	20240712	2.52	N	052400	500	77 억	262352	N	N	0	N	N
105	20240715	090531	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15700	120	2	0.77	27209520	1731	2.32	15800	15800	15580	20250	10910	15580	15718.96	1.76	-1097	16366	15972	15266	14872	14166	16170	15070	78	4670	500	10590	10	1	14899999	2339	8.07	1.11	12	0.01	1945.00	14089.00	22950	20230920	-31.59	14560	20240712	7.83	20750	-24.34	20240409	14560	7.83	20240712	22950	-31.59	20230920	14560	7.83	20240712	2.52	N	052400	500	77 억	262352	N	N	0	N	N
106	20240712	160526	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	15580	960	2	6.57	1137098100	74650	446.82	14620	15660	14560	19000	10240	14620	15231.64	1.66	14715	14900	14760	14690	14550	14480	14725	14515	78	4380	500	9940	10	1	14899999	2321	8.01	1.11	12	0.50	1945.00	14089.00	22950	20230920	-32.11	14560	20240712	7.01	20750	-24.92	20240409	14560	7.01	20240712	22950	-32.11	20230920	14560	7.01	20240712	2.53	N	052400	500	77 억	247450	N	N	0	N	N
107	20240712	150529	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	15470	850	2	5.81	1055403710	69402	415.41	14620	15660	14560	19000	10240	14620	15207.11	1.66	13354	14900	14760	14690	14550	14480	14725	14515	78	4380	500	9940	10	1	14899999	2305	7.95	1.10	12	0.47	1945.00	14089.00	22950	20230920	-32.59	14560	20240712	6.25	20750	-25.45	20240409	14560	6.25	20240712	22950	-32.59	20230920	14560	6.25	20240712	2.53	N	052400	500	77 억	247450	N	N	0	N	N
108	20240712	140532	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	15590	970	2	6.63	970197270	63882	382.37	14620	15660	14560	19000	10240	14620	15187.33	1.66	11946	14900	14760	14690	14550	14480	14725	14515	78	4380	500	9940	10	1	14899999	2323	8.02	1.11	12	0.43	1945.00	14089.00	22950	20230920	-32.07	14560	20240712	7.07	20750	-24.87	20240409	14560	7.07	20240712	22950	-32.07	20230920	14560	7.07	20240712	2.53	N	052400	500	77 억	247450	N	N	0	N	N
109	20240712	130528	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	15400	780	2	5.34	746364090	49463	296.06	14620	15470	14560	19000	10240	14620	15089.34	1.66	9942	14900	14760	14690	14550	14480	14725	14515	78	4380	500	9940	10	1	14899999	2295	7.92	1.09	12	0.33	1945.00	14089.00	22950	20230920	-32.90	14560	20240712	5.77	20750	-25.78	20240409	14560	5.77	20240712	22950	-32.90	20230920	14560	5.77	20240712	2.53	N	052400	500	77 억	247450	N	N	0	N	N
110	20240712	120529	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	15180	560	2	3.83	367453470	24652	147.55	14620	15220	14560	19000	10240	14620	14905.63	1.66	-522	14900	14760	14690	14550	14480	14725	14515	78	4380	500	9940	10	1	14899999	2262	7.80	1.08	12	0.17	1945.00	14089.00	22950	20230920	-33.86	14560	20240712	4.26	20750	-26.84	20240409	14560	4.26	20240712	22950	-33.86	20230920	14560	4.26	20240712	2.53	N	052400	500	77 억	247450	N	N	0	N	N
111	20240712	110526	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	14640	20	2	0.14	103447550	7068	42.31	14620	14760	14560	19000	10240	14620	14636.04	1.66	976	14900	14760	14690	14550	14480	14725	14515	78	4380	500	9940	10	1	14899999	2181	7.53	1.04	12	0.05	1945.00	14089.00	22950	20230920	-36.21	14560	20240712	0.55	20750	-29.45	20240409	14560	0.55	20240712	22950	-36.21	20230920	14560	0.55	20240712	2.53	N	052400	500	77 억	247450	N	N	0	N	N
112	20240712	100529	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	14650	30	2	0.21	82300640	5626	33.67	14620	14760	14560	19000	10240	14620	14628.62	1.66	902	14900	14760	14690	14550	14480	14725	14515	78	4380	500	9940	10	1	14899999	2183	7.53	1.04	12	0.04	1945.00	14089.00	22950	20230920	-36.17	14560	20240712	0.62	20750	-29.40	20240409	14560	0.62	20240712	22950	-36.17	20230920	14560	0.62	20240712	2.53	N	052400	500	77 억	247450	N	N	0	N	N
113	20240712	090525	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14620	0	3	0.00	6739850	461	2.76	14620	14630	14620	19000	10240	14620	14620.07	1.66	71	14900	14760	14690	14550	14480	14725	14515	78	4380	500	9940	10	1	14899999	2178	7.52	1.04	12	0.00	1945.00	14089.00	22950	20230920	-36.30	14600	20240710	0.14	20750	-29.54	20240409	14600	0.14	20240710	22950	-36.30	20230920	14600	0.14	20240710	2.53	N	052400	500	77 억	247450	N	N	0	N	N
114	20240711	160524	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14620	-150	5	-1.02	245251510	16707	36.22	14770	14830	14620	19200	10340	14770	14679.59	1.68	-2962	15443	15106	14853	14516	14263	14980	14390	78	4430	500	10040	10	1	14899999	2178	7.52	1.04	12	0.11	1945.00	14089.00	22950	20230920	-36.30	14600	20240710	0.14	20750	-29.54	20240409	14600	0.14	20240710	22950	-36.30	20230920	14600	0.14	20240710	2.52	N	052400	500	77 억	250704	N	N	0	N	N
115	20240711	150529	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14630	-140	5	-0.95	219556920	14950	32.41	14770	14830	14630	19200	10340	14770	14686.08	1.68	-2856	15443	15106	14853	14516	14263	14980	14390	78	4430	500	10040	10	1	14899999	2180	7.52	1.04	12	0.10	1945.00	14089.00	22950	20230920	-36.25	14600	20240710	0.21	20750	-29.49	20240409	14600	0.21	20240710	22950	-36.25	20230920	14600	0.21	20240710	2.52	N	052400	500	77 억	250704	N	N	0	N	N
116	20240711	140528	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14660	-110	5	-0.74	165565240	11265	24.42	14770	14830	14640	19200	10340	14770	14697.31	1.68	-1076	15443	15106	14853	14516	14263	14980	14390	78	4430	500	10040	10	1	14899999	2184	7.54	1.04	12	0.08	1945.00	14089.00	22950	20230920	-36.12	14600	20240710	0.41	20750	-29.35	20240409	14600	0.41	20240710	22950	-36.12	20230920	14600	0.41	20240710	2.52	N	052400	500	77 억	250704	N	N	0	N	N
117	20240711	130526	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14700	-70	5	-0.47	104222730	7082	15.35	14770	14830	14690	19200	10340	14770	14716.57	1.68	-1005	15443	15106	14853	14516	14263	14980	14390	78	4430	500	10040	10	1	14899999	2190	7.56	1.04	12	0.05	1945.00	14089.00	22950	20230920	-35.95	14600	20240710	0.68	20750	-29.16	20240409	14600	0.68	20240710	22950	-35.95	20230920	14600	0.68	20240710	2.52	N	052400	500	77 억	250704	N	N	0	N	N
118	20240711	120527	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14710	-60	5	-0.41	83676620	5685	12.33	14770	14830	14690	19200	10340	14770	14718.84	1.68	-994	15443	15106	14853	14516	14263	14980	14390	78	4430	500	10040	10	1	14899999	2192	7.56	1.04	12	0.04	1945.00	14089.00	22950	20230920	-35.90	14600	20240710	0.75	20750	-29.11	20240409	14600	0.75	20240710	22950	-35.90	20230920	14600	0.75	20240710	2.52	N	052400	500	77 억	250704	N	N	0	N	N
119	20240711	110525	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14720	-50	5	-0.34	51920900	3525	7.64	14770	14830	14700	19200	10340	14770	14729.33	1.68	-63	15443	15106	14853	14516	14263	14980	14390	78	4430	500	10040	10	1	14899999	2193	7.57	1.04	12	0.02	1945.00	14089.00	22950	20230920	-35.86	14600	20240710	0.82	20750	-29.06	20240409	14600	0.82	20240710	22950	-35.86	20230920	14600	0.82	20240710	2.52	N	052400	500	77 억	250704	N	N	0	N	N
120	20240711	100525	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14790	20	2	0.14	33172770	2252	4.88	14770	14830	14700	19200	10340	14770	14730.36	1.68	54	15443	15106	14853	14516	14263	14980	14390	78	4430	500	10040	10	1	14899999	2204	7.60	1.05	12	0.02	1945.00	14089.00	22950	20230920	-35.56	14600	20240710	1.30	20750	-28.72	20240409	14600	1.30	20240710	22950	-35.56	20230920	14600	1.30	20240710	2.52	N	052400	500	77 억	250704	N	N	0	N	N
121	20240711	090524	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14830	60	2	0.41	118280	8	0.02	14770	14830	14770	19200	10340	14770	14785.00	1.68	-3	15443	15106	14853	14516	14263	14980	14390	78	4430	500	10040	10	1	14899999	2210	7.62	1.05	12	0.00	1945.00	14089.00	22950	20230920	-35.38	14600	20240710	1.58	20750	-28.53	20240409	14600	1.58	20240710	22950	-35.38	20230920	14600	1.58	20240710	2.52	N	052400	500	77 억	250704	N	N	0	N	N
122	20240710	160524	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	14770	-350	5	-2.31	680680070	46107	469.43	15190	15190	14600	19650	10590	15120	14763.05	1.72	-7026	15433	15276	15103	14946	14773	15190	14860	78	4530	500	10280	10	1	14899999	2201	7.59	1.05	12	0.31	1945.00	14089.00	22950	20230920	-35.64	14600	20240710	1.16	20750	-28.82	20240409	14600	1.16	20240710	22950	-35.64	20230920	14600	1.16	20240710	2.51	N	052400	500	77 억	256632	N	N	0	N	N
123	20240710	150526	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	14770	-350	5	-2.31	656589980	44476	452.82	15190	15190	14600	19650	10590	15120	14762.79	1.72	-6636	15433	15276	15103	14946	14773	15190	14860	78	4530	500	10280	10	1	14899999	2201	7.59	1.05	12	0.30	1945.00	14089.00	22950	20230920	-35.64	14600	20240710	1.16	20750	-28.82	20240409	14600	1.16	20240710	22950	-35.64	20230920	14600	1.16	20240710	2.51	N	052400	500	77 억	256632	N	N	0	N	N
124	20240710	140523	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	14650	-470	5	-3.11	624116730	42269	430.35	15190	15190	14600	19650	10590	15120	14765.35	1.72	-6337	15433	15276	15103	14946	14773	15190	14860	78	4530	500	10280	10	1	14899999	2183	7.53	1.04	12	0.28	1945.00	14089.00	22950	20230920	-36.17	14600	20240710	0.34	20750	-29.40	20240409	14600	0.34	20240710	22950	-36.17	20230920	14600	0.34	20240710	2.51	N	052400	500	77 억	256632	N	N	0	N	N
125	20240710	130524	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14830	-290	5	-1.92	334078480	22518	229.26	15190	15190	14790	19650	10590	15120	14836.06	1.72	3507	15433	15276	15103	14946	14773	15190	14860	78	4530	500	10280	10	1	14899999	2210	7.62	1.05	12	0.15	1945.00	14089.00	22950	20230920	-35.38	14620	20240704	1.44	20750	-28.53	20240409	14620	1.44	20240704	22950	-35.38	20230920	14620	1.44	20240704	2.51	N	052400	500	77 억	256632	N	N	0	N	N
126	20240710	120525	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14830	-290	5	-1.92	310596040	20937	213.16	15190	15190	14790	19650	10590	15120	14834.79	1.72	4972	15433	15276	15103	14946	14773	15190	14860	78	4530	500	10280	10	1	14899999	2210	7.62	1.05	12	0.14	1945.00	14089.00	22950	20230920	-35.38	14620	20240704	1.44	20750	-28.53	20240409	14620	1.44	20240704	22950	-35.38	20230920	14620	1.44	20240704	2.51	N	052400	500	77 억	256632	N	N	0	N	N
127	20240710	110525	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14860	-260	5	-1.72	253738960	17102	174.12	15190	15190	14790	19650	10590	15120	14836.80	1.72	5918	15433	15276	15103	14946	14773	15190	14860	78	4530	500	10280	10	1	14899999	2214	7.64	1.05	12	0.11	1945.00	14089.00	22950	20230920	-35.25	14620	20240704	1.64	20750	-28.39	20240409	14620	1.64	20240704	22950	-35.25	20230920	14620	1.64	20240704	2.51	N	052400	500	77 억	256632	N	N	0	N	N
128	20240710	100521	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14900	-220	5	-1.46	218073410	14699	149.65	15190	15190	14790	19650	10590	15120	14835.94	1.72	6655	15433	15276	15103	14946	14773	15190	14860	78	4530	500	10280	10	1	14899999	2220	7.66	1.06	12	0.10	1945.00	14089.00	22950	20230920	-35.08	14620	20240704	1.92	20750	-28.19	20240409	14620	1.92	20240704	22950	-35.08	20230920	14620	1.92	20240704	2.51	N	052400	500	77 억	256632	N	N	0	N	N
129	20240710	090523	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15030	-90	5	-0.60	1234680	82	0.83	15190	15190	15030	19650	10590	15120	15057.07	1.72	-75	15433	15276	15103	14946	14773	15190	14860	78	4530	500	10280	10	1	14899999	2239	7.73	1.07	12	0.00	1945.00	14089.00	22950	20230920	-34.51	14620	20240704	2.80	20750	-27.57	20240409	14620	2.80	20240704	22950	-34.51	20230920	14620	2.80	20240704	2.51	N	052400	500	77 억	256632	N	N	0	N	N
130	20240709	160523	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15120	10	2	0.07	147765090	9821	80.63	15250	15260	14930	19640	10580	15110	15045.83	1.73	-1728	15570	15340	15070	14840	14570	15455	14955	78	4530	500	10270	10	1	14899999	2253	7.77	1.07	12	0.07	1945.00	14089.00	22950	20230920	-34.12	14620	20240704	3.42	20750	-27.13	20240409	14620	3.42	20240704	22950	-34.12	20230920	14620	3.42	20240704	2.50	N	052400	500	77 억	258281	N	N	0	N	N
131	20240709	150523	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15010	-100	5	-0.66	134711280	8955	73.52	15250	15260	14930	19640	10580	15110	15043.14	1.73	-1487	15570	15340	15070	14840	14570	15455	14955	78	4530	500	10270	10	1	14899999	2236	7.72	1.07	12	0.06	1945.00	14089.00	22950	20230920	-34.60	14620	20240704	2.67	20750	-27.66	20240409	14620	2.67	20240704	22950	-34.60	20230920	14620	2.67	20240704	2.50	N	052400	500	77 억	258281	N	N	0	N	N
132	20240709	140524	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14990	-120	5	-0.79	133407570	8868	72.81	15250	15260	14930	19640	10580	15110	15043.70	1.73	-1438	15570	15340	15070	14840	14570	15455	14955	78	4530	500	10270	10	1	14899999	2234	7.71	1.06	12	0.06	1945.00	14089.00	22950	20230920	-34.68	14620	20240704	2.53	20750	-27.76	20240409	14620	2.53	20240704	22950	-34.68	20230920	14620	2.53	20240704	2.50	N	052400	500	77 억	258281	N	N	0	N	N
133	20240709	130525	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14960	-150	5	-0.99	118889840	7897	64.84	15250	15260	14930	19640	10580	15110	15055.06	1.73	-1151	15570	15340	15070	14840	14570	15455	14955	78	4530	500	10270	10	1	14899999	2229	7.69	1.06	12	0.05	1945.00	14089.00	22950	20230920	-34.81	14620	20240704	2.33	20750	-27.90	20240409	14620	2.33	20240704	22950	-34.81	20230920	14620	2.33	20240704	2.50	N	052400	500	77 억	258281	N	N	0	N	N
134	20240709	120526	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14990	-120	5	-0.79	106308890	7056	57.93	15250	15260	14990	19640	10580	15110	15066.45	1.73	-1076	15570	15340	15070	14840	14570	15455	14955	78	4530	500	10270	10	1	14899999	2234	7.71	1.06	12	0.05	1945.00	14089.00	22950	20230920	-34.68	14620	20240704	2.53	20750	-27.76	20240409	14620	2.53	20240704	22950	-34.68	20230920	14620	2.53	20240704	2.50	N	052400	500	77 억	258281	N	N	0	N	N
135	20240709	110525	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15070	-40	5	-0.26	86083720	5709	46.87	15250	15260	15000	19640	10580	15110	15078.60	1.73	-944	15570	15340	15070	14840	14570	15455	14955	78	4530	500	10270	10	1	14899999	2245	7.75	1.07	12	0.04	1945.00	14089.00	22950	20230920	-34.34	14620	20240704	3.08	20750	-27.37	20240409	14620	3.08	20240704	22950	-34.34	20230920	14620	3.08	20240704	2.50	N	052400	500	77 억	258281	N	N	0	N	N
136	20240709	100524	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15080	-30	5	-0.20	58298320	3860	31.69	15250	15260	15000	19640	10580	15110	15103.19	1.73	-170	15570	15340	15070	14840	14570	15455	14955	78	4530	500	10270	10	1	14899999	2247	7.75	1.07	12	0.03	1945.00	14089.00	22950	20230920	-34.29	14620	20240704	3.15	20750	-27.33	20240409	14620	3.15	20240704	22950	-34.29	20230920	14620	3.15	20240704	2.50	N	052400	500	77 억	258281	N	N	0	N	N
137	20240709	090523	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15240	130	2	0.86	4366110	288	2.36	15250	15250	15110	19640	10580	15110	15160.10	1.73	-160	15570	15340	15070	14840	14570	15455	14955	78	4530	500	10270	10	1	14899999	2271	7.84	1.08	12	0.00	1945.00	14089.00	22950	20230920	-33.59	14620	20240704	4.24	20750	-26.55	20240409	14620	4.24	20240704	22950	-33.59	20230920	14620	4.24	20240704	2.50	N	052400	500	77 억	258281	N	N	0	N	N
138	20240708	160520	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15110	40	2	0.27	182164510	12158	101.21	14930	15300	14800	19590	10550	15070	14983.09	1.75	-2843	15510	15290	14980	14760	14450	15400	14870	78	4520	500	10240	10	1	14899999	2251	7.77	1.07	12	0.08	1945.00	14089.00	22950	20230920	-34.16	14620	20240704	3.35	20750	-27.18	20240409	14620	3.35	20240704	22950	-34.16	20230920	14620	3.35	20240704	2.49	N	052400	500	77 억	261124	N	N	0	N	N
139	20240708	150521	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15070	0	3	0.00	173906450	11610	96.65	14930	15300	14800	19590	10550	15070	14979.02	1.75	-2510	15510	15290	14980	14760	14450	15400	14870	78	4520	500	10240	10	1	14899999	2245	7.75	1.07	12	0.08	1945.00	14089.00	22950	20230920	-34.34	14620	20240704	3.08	20750	-27.37	20240409	14620	3.08	20240704	22950	-34.34	20230920	14620	3.08	20240704	2.49	N	052400	500	77 억	261124	N	N	0	N	N
140	20240708	140523	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15020	-50	5	-0.33	157838430	10540	87.74	14930	15300	14800	19590	10550	15070	14975.18	1.75	-2001	15510	15290	14980	14760	14450	15400	14870	78	4520	500	10240	10	1	14899999	2238	7.72	1.07	12	0.07	1945.00	14089.00	22950	20230920	-34.55	14620	20240704	2.74	20750	-27.61	20240409	14620	2.74	20240704	22950	-34.55	20230920	14620	2.74	20240704	2.49	N	052400	500	77 억	261124	N	N	0	N	N
141	20240708	130519	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14960	-110	5	-0.73	128745960	8593	71.53	14930	15300	14800	19590	10550	15070	14982.66	1.75	-1763	15510	15290	14980	14760	14450	15400	14870	78	4520	500	10240	10	1	14899999	2229	7.69	1.06	12	0.06	1945.00	14089.00	22950	20230920	-34.81	14620	20240704	2.33	20750	-27.90	20240409	14620	2.33	20240704	22950	-34.81	20230920	14620	2.33	20240704	2.49	N	052400	500	77 억	261124	N	N	0	N	N
142	20240708	120521	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14970	-100	5	-0.66	109005040	7274	60.55	14930	15300	14800	19590	10550	15070	14985.57	1.75	-1815	15510	15290	14980	14760	14450	15400	14870	78	4520	500	10240	10	1	14899999	2231	7.70	1.06	12	0.05	1945.00	14089.00	22950	20230920	-34.77	14620	20240704	2.39	20750	-27.86	20240409	14620	2.39	20240704	22950	-34.77	20230920	14620	2.39	20240704	2.49	N	052400	500	77 억	261124	N	N	0	N	N
143	20240708	110519	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14990	-80	5	-0.53	97406460	6500	54.11	14930	15300	14800	19590	10550	15070	14985.61	1.75	-1720	15510	15290	14980	14760	14450	15400	14870	78	4520	500	10240	10	1	14899999	2234	7.71	1.06	12	0.04	1945.00	14089.00	22950	20230920	-34.68	14620	20240704	2.53	20750	-27.76	20240409	14620	2.53	20240704	22950	-34.68	20230920	14620	2.53	20240704	2.49	N	052400	500	77 억	261124	N	N	0	N	N
144	20240708	100520	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15020	-50	5	-0.33	69978750	4670	38.87	14930	15300	14800	19590	10550	15070	14984.74	1.75	-710	15510	15290	14980	14760	14450	15400	14870	78	4520	500	10240	10	1	14899999	2238	7.72	1.07	12	0.03	1945.00	14089.00	22950	20230920	-34.55	14620	20240704	2.74	20750	-27.61	20240409	14620	2.74	20240704	22950	-34.55	20230920	14620	2.74	20240704	2.49	N	052400	500	77 억	261124	N	N	0	N	N
145	20240708	090520	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15040	-30	5	-0.20	13775030	930	7.74	14930	15040	14800	19590	10550	15070	14811.86	1.75	830	15510	15290	14980	14760	14450	15400	14870	78	4520	500	10240	10	1	14899999	2241	7.73	1.07	12	0.01	1945.00	14089.00	22950	20230920	-34.47	14620	20240704	2.87	20750	-27.52	20240409	14620	2.87	20240704	22950	-34.47	20230920	14620	2.87	20240704	2.49	N	052400	500	77 억	261124	N	N	0	N	N
146	20240705	160517	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15070	270	2	1.82	180649100	12011	38.60	14670	15200	14670	19240	10360	14800	15040.30	1.74	1363	15053	14926	14773	14646	14493	14940	14660	78	4440	500	10060	10	1	14899999	2245	7.75	1.07	12	0.08	1945.00	14089.00	22950	20230920	-34.34	14620	20240704	3.08	20750	-27.37	20240409	14620	3.08	20240704	22950	-34.34	20230920	14620	3.08	20240704	2.49	N	052400	500	77 억	259761	N	N	1	N	N
147	20240705	150520	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15000	200	2	1.35	170582610	11341	36.45	14670	15200	14670	19240	10360	14800	15041.23	1.74	1502	15053	14926	14773	14646	14493	14940	14660	78	4440	500	10060	10	1	14899999	2235	7.71	1.06	12	0.08	1945.00	14089.00	22950	20230920	-34.64	14620	20240704	2.60	20750	-27.71	20240409	14620	2.60	20240704	22950	-34.64	20230920	14620	2.60	20240704	2.49	N	052400	500	77 억	259761	N	N	1	N	N
148	20240705	140520	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15070	270	2	1.82	166812300	11090	35.64	14670	15200	14670	19240	10360	14800	15041.69	1.74	1567	15053	14926	14773	14646	14493	14940	14660	78	4440	500	10060	10	1	14899999	2245	7.75	1.07	12	0.07	1945.00	14089.00	22950	20230920	-34.34	14620	20240704	3.08	20750	-27.37	20240409	14620	3.08	20240704	22950	-34.34	20230920	14620	3.08	20240704	2.49	N	052400	500	77 억	259761	N	N	1	N	N
149	20240705	130519	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15140	340	2	2.30	154610350	10278	33.03	14670	15200	14670	19240	10360	14800	15042.84	1.74	1799	15053	14926	14773	14646	14493	14940	14660	78	4440	500	10060	10	1	14899999	2256	7.78	1.07	12	0.07	1945.00	14089.00	22950	20230920	-34.03	14620	20240704	3.56	20750	-27.04	20240409	14620	3.56	20240704	22950	-34.03	20230920	14620	3.56	20240704	2.49	N	052400	500	77 억	259761	N	N	1	N	N
150	20240705	120519	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15160	360	2	2.43	131560970	8757	28.14	14670	15200	14670	19240	10360	14800	15023.52	1.74	2357	15053	14926	14773	14646	14493	14940	14660	78	4440	500	10060	10	1	14899999	2259	7.79	1.08	12	0.06	1945.00	14089.00	22950	20230920	-33.94	14620	20240704	3.69	20750	-26.94	20240409	14620	3.69	20240704	22950	-33.94	20230920	14620	3.69	20240704	2.49	N	052400	500	77 억	259761	N	N	1	N	N
151	20240705	110517	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15170	370	2	2.50	119949080	7990	25.68	14670	15200	14670	19240	10360	14800	15012.40	1.74	2400	15053	14926	14773	14646	14493	14940	14660	78	4440	500	10060	10	1	14899999	2260	7.80	1.08	12	0.05	1945.00	14089.00	22950	20230920	-33.90	14620	20240704	3.76	20750	-26.89	20240409	14620	3.76	20240704	22950	-33.90	20230920	14620	3.76	20240704	2.49	N	052400	500	77 억	259761	N	N	1	N	N
152	20240705	100518	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14980	180	2	1.22	34268170	2308	7.42	14670	14980	14670	19240	10360	14800	14847.56	1.74	1130	15053	14926	14773	14646	14493	14940	14660	78	4440	500	10060	10	1	14899999	2232	7.70	1.06	12	0.02	1945.00	14089.00	22950	20230920	-34.73	14620	20240704	2.46	20750	-27.81	20240409	14620	2.46	20240704	22950	-34.73	20230920	14620	2.46	20240704	2.49	N	052400	500	77 억	259761	N	N	1	N	N
153	20240705	090519	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14830	30	2	0.20	792340	54	0.17	14670	14830	14670	19240	10360	14800	14672.96	1.74	0	15053	14926	14773	14646	14493	14940	14660	78	4440	500	10060	10	1	14899999	2210	7.62	1.05	12	0.00	1945.00	14089.00	22950	20230920	-35.38	14620	20240704	1.44	20750	-28.53	20240409	14620	1.44	20240704	22950	-35.38	20230920	14620	1.44	20240704	2.49	N	052400	500	77 억	259761	N	N	1	N	N
154	20240704	160516	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	14800	-110	5	-0.74	457555040	31115	152.58	14800	14900	14620	19380	10440	14910	14705.29	1.77	-4370	15230	15070	14890	14730	14550	14980	14640	78	4470	500	10130	10	1	14899999	2205	7.61	1.05	12	0.21	1945.00	14089.00	22950	20230920	-35.51	14620	20240704	1.23	20750	-28.67	20240409	14620	1.23	20240704	22950	-35.51	20230920	14620	1.23	20240704	2.48	N	052400	500	77 억	264111	N	N	1	N	N
155	20240704	150518	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	14670	-240	5	-1.61	386930210	26319	129.07	14800	14900	14620	19380	10440	14910	14701.55	1.77	-6498	15230	15070	14890	14730	14550	14980	14640	78	4470	500	10130	10	1	14899999	2186	7.54	1.04	12	0.18	1945.00	14089.00	22950	20230920	-36.08	14620	20240704	0.34	20750	-29.30	20240409	14620	0.34	20240704	22950	-36.08	20230920	14620	0.34	20240704	2.48	N	052400	500	77 억	264111	N	N	0	N	N
156	20240704	140518	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	14800	-110	5	-0.74	354019150	24078	118.08	14800	14900	14620	19380	10440	14910	14703.01	1.77	-6137	15230	15070	14890	14730	14550	14980	14640	78	4470	500	10130	10	1	14899999	2205	7.61	1.05	12	0.16	1945.00	14089.00	22950	20230920	-35.51	14620	20240704	1.23	20750	-28.67	20240409	14620	1.23	20240704	22950	-35.51	20230920	14620	1.23	20240704	2.48	N	052400	500	77 억	264111	N	N	0	N	N
157	20240704	130518	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	14640	-270	5	-1.81	226073570	15358	75.31	14800	14900	14620	19380	10440	14910	14720.25	1.77	-3268	15230	15070	14890	14730	14550	14980	14640	78	4470	500	10130	10	1	14899999	2181	7.53	1.04	12	0.10	1945.00	14089.00	22950	20230920	-36.21	14620	20240704	0.14	20750	-29.45	20240409	14620	0.14	20240704	22950	-36.21	20230920	14620	0.14	20240704	2.48	N	052400	500	77 억	264111	N	N	0	N	N
158	20240704	120517	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14700	-210	5	-1.41	178568450	12114	59.41	14800	14900	14670	19380	10440	14910	14740.67	1.77	-1860	15230	15070	14890	14730	14550	14980	14640	78	4470	500	10130	10	1	14899999	2190	7.56	1.04	12	0.08	1945.00	14089.00	22950	20230920	-35.95	14640	20230726	0.41	20750	-29.16	20240409	14670	0.20	20240704	22950	-35.95	20230920	14640	0.41	20230726	2.48	N	052400	500	77 억	264111	N	N	0	N	N
159	20240704	110517	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14750	-160	5	-1.07	62841450	4251	20.85	14800	14900	14750	19380	10440	14910	14782.75	1.77	-825	15230	15070	14890	14730	14550	14980	14640	78	4470	500	10130	10	1	14899999	2198	7.58	1.05	12	0.03	1945.00	14089.00	22950	20230920	-35.73	14640	20230726	0.75	20750	-28.92	20240409	14680	0.48	20240701	22950	-35.73	20230920	14640	0.75	20230726	2.48	N	052400	500	77 억	264111	N	N	0	N	N
160	20240704	100517	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14790	-120	5	-0.80	21000310	1419	6.96	14800	14900	14780	19380	10440	14910	14799.37	1.77	-72	15230	15070	14890	14730	14550	14980	14640	78	4470	500	10130	10	1	14899999	2204	7.60	1.05	12	0.01	1945.00	14089.00	22950	20230920	-35.56	14640	20230726	1.02	20750	-28.72	20240409	14680	0.75	20240701	22950	-35.56	20230920	14640	1.02	20230726	2.48	N	052400	500	77 억	264111	N	N	0	N	N
161	20240704	090517	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14810	-100	5	-0.67	6438400	435	2.13	14800	14900	14800	19380	10440	14910	14800.92	1.77	78	15230	15070	14890	14730	14550	14980	14640	78	4470	500	10130	10	1	14899999	2207	7.61	1.05	12	0.00	1945.00	14089.00	22950	20230920	-35.47	14640	20230726	1.16	20750	-28.63	20240409	14680	0.89	20240701	22950	-35.47	20230920	14640	1.16	20230726	2.48	N	052400	500	77 억	264111	N	N	0	N	N
162	20240703	160514	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14910	0	3	0.00	302434260	20392	118.32	15050	15050	14710	19380	10440	14910	14830.96	1.80	-3355	15323	15116	14923	14716	14523	15020	14620	78	4470	500	10130	10	1	14899999	2222	7.67	1.06	12	0.14	1945.00	14089.00	22950	20230920	-35.03	14640	20230726	1.84	20750	-28.14	20240409	14680	1.57	20240701	22950	-35.03	20230920	14640	1.84	20230726	2.47	N	052400	500	77 억	267460	N	N	0	N	N
163	20240703	150516	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14860	-50	5	-0.34	292440830	19721	114.42	15050	15050	14710	19380	10440	14910	14828.90	1.80	-3135	15323	15116	14923	14716	14523	15020	14620	78	4470	500	10130	10	1	14899999	2214	7.64	1.05	12	0.13	1945.00	14089.00	22950	20230920	-35.25	14640	20230726	1.50	20750	-28.39	20240409	14680	1.23	20240701	22950	-35.25	20230920	14640	1.50	20230726	2.47	N	052400	500	77 억	267460	N	N	0	N	N
164	20240703	140517	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14750	-160	5	-1.07	271899030	18332	106.36	15050	15050	14710	19380	10440	14910	14831.93	1.80	-2694	15323	15116	14923	14716	14523	15020	14620	78	4470	500	10130	10	1	14899999	2198	7.58	1.05	12	0.12	1945.00	14089.00	22950	20230920	-35.73	14640	20230726	0.75	20750	-28.92	20240409	14680	0.48	20240701	22950	-35.73	20230920	14640	0.75	20230726	2.47	N	052400	500	77 억	267460	N	N	0	N	N
165	20240703	130515	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14710	-200	5	-1.34	215759380	14527	84.29	15050	15050	14710	19380	10440	14910	14852.30	1.80	-3818	15323	15116	14923	14716	14523	15020	14620	78	4470	500	10130	10	1	14899999	2192	7.56	1.04	12	0.10	1945.00	14089.00	22950	20230920	-35.90	14640	20230726	0.48	20750	-29.11	20240409	14680	0.20	20240701	22950	-35.90	20230920	14640	0.48	20230726	2.47	N	052400	500	77 억	267460	N	N	0	N	N
166	20240703	120515	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14840	-70	5	-0.47	121029480	8109	47.05	15050	15050	14810	19380	10440	14910	14925.33	1.80	-3661	15323	15116	14923	14716	14523	15020	14620	78	4470	500	10130	10	1	14899999	2211	7.63	1.05	12	0.05	1945.00	14089.00	22950	20230920	-35.34	14640	20230726	1.37	20750	-28.48	20240409	14680	1.09	20240701	22950	-35.34	20230920	14640	1.37	20230726	2.47	N	052400	500	77 억	267460	N	N	0	N	N
167	20240703	110517	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14910	0	3	0.00	98836530	6618	38.40	15050	15050	14810	19380	10440	14910	14934.50	1.80	-3206	15323	15116	14923	14716	14523	15020	14620	78	4470	500	10130	10	1	14899999	2222	7.67	1.06	12	0.04	1945.00	14089.00	22950	20230920	-35.03	14640	20230726	1.84	20750	-28.14	20240409	14680	1.57	20240701	22950	-35.03	20230920	14640	1.84	20230726	2.47	N	052400	500	77 억	267460	N	N	0	N	N
168	20240703	100517	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14910	0	3	0.00	82673590	5534	32.11	15050	15050	14810	19380	10440	14910	14939.21	1.80	-3208	15323	15116	14923	14716	14523	15020	14620	78	4470	500	10130	10	1	14899999	2222	7.67	1.06	12	0.04	1945.00	14089.00	22950	20230920	-35.03	14640	20230726	1.84	20750	-28.14	20240409	14680	1.57	20240701	22950	-35.03	20230920	14640	1.84	20230726	2.47	N	052400	500	77 억	267460	N	N	0	N	N
169	20240703	090515	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14900	-10	5	-0.07	3677360	246	1.43	15050	15050	14900	19380	10440	14910	14948.62	1.80	-43	15323	15116	14923	14716	14523	15020	14620	78	4470	500	10130	10	1	14899999	2220	7.66	1.06	12	0.00	1945.00	14089.00	22950	20230920	-35.08	14640	20230726	1.78	20750	-28.19	20240409	14680	1.50	20240701	22950	-35.08	20230920	14640	1.78	20230726	2.47	N	052400	500	77 억	267460	N	N	0	N	N
170	20240702	160514	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14910	-270	5	-1.78	255571820	17235	34.33	15110	15130	14730	19730	10630	15180	14828.65	1.84	-6944	15513	15346	15013	14846	14513	15430	14930	78	4550	500	10320	10	1	14899999	2222	7.67	1.06	12	0.12	1945.00	14089.00	22950	20230920	-35.03	14640	20230726	1.84	20750	-28.14	20240409	14680	1.57	20240701	22950	-35.03	20230920	14640	1.84	20230726	2.47	N	052400	500	77 억	274397	N	N	0	N	N
171	20240702	150515	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14920	-260	5	-1.71	241477380	16291	32.45	15110	15130	14730	19730	10630	15180	14822.75	1.84	-6583	15513	15346	15013	14846	14513	15430	14930	78	4550	500	10320	10	1	14899999	2223	7.67	1.06	12	0.11	1945.00	14089.00	22950	20230920	-34.99	14640	20230726	1.91	20750	-28.10	20240409	14680	1.63	20240701	22950	-34.99	20230920	14640	1.91	20230726	2.47	N	052400	500	77 억	274397	N	N	0	N	N
172	20240702	140515	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14800	-380	5	-2.50	231363330	15611	31.09	15110	15130	14730	19730	10630	15180	14820.53	1.84	-6152	15513	15346	15013	14846	14513	15430	14930	78	4550	500	10320	10	1	14899999	2205	7.61	1.05	12	0.10	1945.00	14089.00	22950	20230920	-35.51	14640	20230726	1.09	20750	-28.67	20240409	14680	0.82	20240701	22950	-35.51	20230920	14640	1.09	20230726	2.47	N	052400	500	77 억	274397	N	N	0	N	N
173	20240702	130515	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14840	-340	5	-2.24	190116900	12819	25.53	15110	15130	14730	19730	10630	15180	14830.87	1.84	-5634	15513	15346	15013	14846	14513	15430	14930	78	4550	500	10320	10	1	14899999	2211	7.63	1.05	12	0.09	1945.00	14089.00	22950	20230920	-35.34	14640	20230726	1.37	20750	-28.48	20240409	14680	1.09	20240701	22950	-35.34	20230920	14640	1.37	20230726	2.47	N	052400	500	77 억	274397	N	N	0	N	N
174	20240702	120516	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14800	-380	5	-2.50	169946790	11454	22.81	15110	15130	14730	19730	10630	15180	14837.33	1.84	-5552	15513	15346	15013	14846	14513	15430	14930	78	4550	500	10320	10	1	14899999	2205	7.61	1.05	12	0.08	1945.00	14089.00	22950	20230920	-35.51	14640	20230726	1.09	20750	-28.67	20240409	14680	0.82	20240701	22950	-35.51	20230920	14640	1.09	20230726	2.47	N	052400	500	77 억	274397	N	N	0	N	N
175	20240702	110514	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14850	-330	5	-2.17	157553440	10619	21.15	15110	15130	14730	19730	10630	15180	14836.94	1.84	-5430	15513	15346	15013	14846	14513	15430	14930	78	4550	500	10320	10	1	14899999	2213	7.63	1.05	12	0.07	1945.00	14089.00	22950	20230920	-35.29	14640	20230726	1.43	20750	-28.43	20240409	14680	1.16	20240701	22950	-35.29	20230920	14640	1.43	20230726	2.47	N	052400	500	77 억	274397	N	N	0	N	N
176	20240702	100514	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14760	-420	5	-2.77	101666570	6845	13.63	15110	15130	14730	19730	10630	15180	14852.68	1.84	-4925	15513	15346	15013	14846	14513	15430	14930	78	4550	500	10320	10	1	14899999	2199	7.59	1.05	12	0.05	1945.00	14089.00	22950	20230920	-35.69	14640	20230726	0.82	20750	-28.87	20240409	14680	0.54	20240701	22950	-35.69	20230920	14640	0.82	20230726	2.47	N	052400	500	77 억	274397	N	N	0	N	N
177	20240702	090516	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15090	-90	5	-0.59	3625710	240	0.48	15110	15130	15090	19730	10630	15180	15107.12	1.84	-148	15513	15346	15013	14846	14513	15430	14930	78	4550	500	10320	10	1	14899999	2248	7.76	1.07	12	0.00	1945.00	14089.00	22950	20230920	-34.25	14640	20230726	3.07	20750	-27.28	20240409	14680	2.79	20240701	22950	-34.25	20230920	14640	3.07	20230726	2.47	N	052400	500	77 억	274397	N	N	0	N	N
178	20240701	160513	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15180	110	2	0.73	746289720	50207	239.66	14800	15180	14680	19590	10550	15070	14864.26	1.74	15539	15310	15190	14950	14830	14590	15250	14890	78	4520	500	10240	10	1	14899999	2262	7.80	1.08	12	0.34	1945.00	14089.00	22950	20230920	-33.86	14640	20230726	3.69	20750	-26.84	20240409	14680	3.41	20240701	22950	-33.86	20230920	14640	3.69	20230726	2.46	N	052400	500	77 억	258805	N	N	0	N	N
179	20240701	150515	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15150	80	2	0.53	729476500	49098	234.37	14800	15170	14680	19590	10550	15070	14857.56	1.74	15564	15310	15190	14950	14830	14590	15250	14890	78	4520	500	10240	10	1	14899999	2257	7.79	1.08	12	0.33	1945.00	14089.00	22950	20230920	-33.99	14640	20230726	3.48	20750	-26.99	20240409	14680	3.20	20240701	22950	-33.99	20230920	14640	3.48	20230726	2.46	N	052400	500	77 억	258805	N	N	0	N	N
180	20240701	140513	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15060	-10	5	-0.07	711778690	47924	228.77	14800	15170	14680	19590	10550	15070	14852.24	1.74	14829	15310	15190	14950	14830	14590	15250	14890	78	4520	500	10240	10	1	14899999	2244	7.74	1.07	12	0.32	1945.00	14089.00	22950	20230920	-34.38	14640	20230726	2.87	20750	-27.42	20240409	14680	2.59	20240701	22950	-34.38	20230920	14640	2.87	20230726	2.46	N	052400	500	77 억	258805	N	N	0	N	N
181	20240701	130513	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15050	-20	5	-0.13	685400840	46171	220.40	14800	15170	14680	19590	10550	15070	14844.83	1.74	13915	15310	15190	14950	14830	14590	15250	14890	78	4520	500	10240	10	1	14899999	2242	7.74	1.07	12	0.31	1945.00	14089.00	22950	20230920	-34.42	14640	20230726	2.80	20750	-27.47	20240409	14680	2.52	20240701	22950	-34.42	20230920	14640	2.80	20230726	2.46	N	052400	500	77 억	258805	N	N	0	N	N
182	20240701	120515	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14940	-130	5	-0.86	664430070	44774	213.73	14800	15170	14680	19590	10550	15070	14839.64	1.74	13492	15310	15190	14950	14830	14590	15250	14890	78	4520	500	10240	10	1	14899999	2226	7.68	1.06	12	0.30	1945.00	14089.00	22950	20230920	-34.90	14640	20230726	2.05	20750	-28.00	20240409	14680	1.77	20240701	22950	-34.90	20230920	14640	2.05	20230726	2.46	N	052400	500	77 억	258805	N	N	0	N	N
183	20240701	110513	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14920	-150	5	-1.00	621835630	41922	200.11	14800	15170	14680	19590	10550	15070	14833.16	1.74	12010	15310	15190	14950	14830	14590	15250	14890	78	4520	500	10240	10	1	14899999	2223	7.67	1.06	12	0.28	1945.00	14089.00	22950	20230920	-34.99	14640	20230726	1.91	20750	-28.10	20240409	14680	1.63	20240701	22950	-34.99	20230920	14640	1.91	20230726	2.46	N	052400	500	77 억	258805	N	N	0	N	N
184	20240701	100512	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14860	-210	5	-1.39	573542090	38679	184.63	14800	15170	14680	19590	10550	15070	14828.26	1.74	11286	15310	15190	14950	14830	14590	15250	14890	78	4520	500	10240	10	1	14899999	2214	7.64	1.05	12	0.26	1945.00	14089.00	22950	20230920	-35.25	14640	20230726	1.50	20750	-28.39	20240409	14680	1.23	20240701	22950	-35.25	20230920	14640	1.50	20230726	2.46	N	052400	500	77 억	258805	N	N	0	N	N
185	20240701	090512	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14770	-300	5	-1.99	319924550	21633	103.27	14800	14940	14680	19590	10550	15070	14788.73	1.74	4223	15310	15190	14950	14830	14590	15250	14890	78	4520	500	10240	10	1	14899999	2201	7.59	1.05	12	0.15	1945.00	14089.00	22950	20230920	-35.64	14640	20230726	0.89	20750	-28.82	20240409	14680	0.61	20240701	22950	-35.64	20230920	14640	0.89	20230726	2.46	N	052400	500	77 억	258805	N	N	0	N	N

81 KiB Raw Blame History

81 KiB

Raw Blame History