KissMeData/419120/price/prices-20240701.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240731	161308	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7690	-50	5	-0.65	203592960	26353	99.38	7660	7840	7590	10060	5420	7740	7725.64	0.74	-2361	8006	7872	7666	7532	7326	7940	7600	39	2320	500	4790	10	1	7774326	598	18.49	1.03	12	0.34	416.00	7482.00	13900	20240213	-44.68	6840	20240723	12.43	13900	-44.68	20240213	6840	12.43	20240723	13900	-44.68	20240213	6840	12.43	20240723	3.43	N	419120	500	38 억	57812	N	N	N	N
3	20240731	151327	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7740	0	3	0.00	198036280	25631	96.66	7660	7840	7590	10060	5420	7740	7726.44	0.74	-2520	8006	7872	7666	7532	7326	7940	7600	39	2320	500	4790	10	1	7774326	602	18.61	1.03	12	0.33	416.00	7482.00	13900	20240213	-44.32	6840	20240723	13.16	13900	-44.32	20240213	6840	13.16	20240723	13900	-44.32	20240213	6840	13.16	20240723	3.43	N	419120	500	38 억	57812	N	N	N	N
4	20240731	141327	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7740	0	3	0.00	143393280	18512	69.81	7660	7840	7660	10060	5420	7740	7745.96	0.74	-2779	8006	7872	7666	7532	7326	7940	7600	39	2320	500	4790	10	1	7774326	602	18.61	1.03	12	0.24	416.00	7482.00	13900	20240213	-44.32	6840	20240723	13.16	13900	-44.32	20240213	6840	13.16	20240723	13900	-44.32	20240213	6840	13.16	20240723	3.43	N	419120	500	38 억	57812	N	N	N	N
5	20240731	131322	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7710	-30	5	-0.39	122100790	15739	59.35	7660	7840	7660	10060	5420	7740	7757.85	0.74	-1456	8006	7872	7666	7532	7326	7940	7600	39	2320	500	4790	10	1	7774326	599	18.53	1.03	12	0.20	416.00	7482.00	13900	20240213	-44.53	6840	20240723	12.72	13900	-44.53	20240213	6840	12.72	20240723	13900	-44.53	20240213	6840	12.72	20240723	3.43	N	419120	500	38 억	57812	N	N	N	N
6	20240731	121321	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7710	-30	5	-0.39	119498610	15400	58.08	7660	7840	7660	10060	5420	7740	7759.65	0.74	-1448	8006	7872	7666	7532	7326	7940	7600	39	2320	500	4790	10	1	7774326	599	18.53	1.03	12	0.20	416.00	7482.00	13900	20240213	-44.53	6840	20240723	12.72	13900	-44.53	20240213	6840	12.72	20240723	13900	-44.53	20240213	6840	12.72	20240723	3.43	N	419120	500	38 억	57812	N	N	N	N
7	20240731	111323	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7690	-50	5	-0.65	115978550	14943	56.35	7660	7840	7660	10060	5420	7740	7761.40	0.74	-1272	8006	7872	7666	7532	7326	7940	7600	39	2320	500	4790	10	1	7774326	598	18.49	1.03	12	0.19	416.00	7482.00	13900	20240213	-44.68	6840	20240723	12.43	13900	-44.68	20240213	6840	12.43	20240723	13900	-44.68	20240213	6840	12.43	20240723	3.43	N	419120	500	38 억	57812	N	N	N	N
8	20240731	101320	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7770	30	2	0.39	70762270	9097	34.31	7660	7840	7660	10060	5420	7740	7778.64	0.74	38	8006	7872	7666	7532	7326	7940	7600	39	2320	500	4790	10	1	7774326	604	18.68	1.04	12	0.12	416.00	7482.00	13900	20240213	-44.10	6840	20240723	13.60	13900	-44.10	20240213	6840	13.60	20240723	13900	-44.10	20240213	6840	13.60	20240723	3.43	N	419120	500	38 억	57812	N	N	N	N
9	20240731	091318	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7800	60	2	0.78	11464380	1485	5.60	7660	7820	7660	10060	5420	7740	7720.12	0.74	33	8006	7872	7666	7532	7326	7940	7600	39	2320	500	4790	10	1	7774326	606	18.75	1.04	12	0.02	416.00	7482.00	13900	20240213	-43.88	6840	20240723	14.04	13900	-43.88	20240213	6840	14.04	20240723	13900	-43.88	20240213	6840	14.04	20240723	3.43	N	419120	500	38 억	57812	N	N	N	N
10	20240730	161246	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7740	190	2	2.52	202685820	26387	148.19	7510	7800	7460	9810	5290	7550	7681.25	0.73	901	7683	7616	7563	7496	7443	7650	7530	39	2260	500	4680	10	1	7774326	602	18.61	1.03	12	0.34	416.00	7482.00	13900	20240213	-44.32	6840	20240723	13.16	13900	-44.32	20240213	6840	13.16	20240723	13900	-44.32	20240213	6840	13.16	20240723	3.49	N	419120	500	38 억	56988	N	N	N	N
11	20240730	151314	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7740	190	2	2.52	192315100	25047	140.67	7510	7800	7460	9810	5290	7550	7678.17	0.73	862	7683	7616	7563	7496	7443	7650	7530	39	2260	500	4680	10	1	7774326	602	18.61	1.03	12	0.32	416.00	7482.00	13900	20240213	-44.32	6840	20240723	13.16	13900	-44.32	20240213	6840	13.16	20240723	13900	-44.32	20240213	6840	13.16	20240723	3.49	N	419120	500	38 억	56988	N	N	N	N
12	20240730	141255	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7690	140	2	1.85	147047400	19211	107.89	7510	7750	7460	9810	5290	7550	7654.33	0.73	-256	7683	7616	7563	7496	7443	7650	7530	39	2260	500	4680	10	1	7774326	598	18.49	1.03	12	0.25	416.00	7482.00	13900	20240213	-44.68	6840	20240723	12.43	13900	-44.68	20240213	6840	12.43	20240723	13900	-44.68	20240213	6840	12.43	20240723	3.49	N	419120	500	38 억	56988	N	N	N	N
13	20240730	131302	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7670	120	2	1.59	130729250	17084	95.95	7510	7750	7460	9810	5290	7550	7652.15	0.73	-438	7683	7616	7563	7496	7443	7650	7530	39	2260	500	4680	10	1	7774326	596	18.44	1.03	12	0.22	416.00	7482.00	13900	20240213	-44.82	6840	20240723	12.13	13900	-44.82	20240213	6840	12.13	20240723	13900	-44.82	20240213	6840	12.13	20240723	3.49	N	419120	500	38 억	56988	N	N	N	N
14	20240730	121253	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7660	110	2	1.46	106654980	13939	78.28	7510	7750	7460	9810	5290	7550	7651.55	0.73	22	7683	7616	7563	7496	7443	7650	7530	39	2260	500	4680	10	1	7774326	596	18.41	1.02	12	0.18	416.00	7482.00	13900	20240213	-44.89	6840	20240723	11.99	13900	-44.89	20240213	6840	11.99	20240723	13900	-44.89	20240213	6840	11.99	20240723	3.49	N	419120	500	38 억	56988	N	N	N	N
15	20240730	111302	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7700	150	2	1.99	97166740	12705	71.35	7510	7750	7460	9810	5290	7550	7647.91	0.73	194	7683	7616	7563	7496	7443	7650	7530	39	2260	500	4680	10	1	7774326	599	18.51	1.03	12	0.16	416.00	7482.00	13900	20240213	-44.60	6840	20240723	12.57	13900	-44.60	20240213	6840	12.57	20240723	13900	-44.60	20240213	6840	12.57	20240723	3.49	N	419120	500	38 억	56988	N	N	N	N
16	20240730	101311	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7640	90	2	1.19	53927480	7095	39.85	7510	7700	7460	9810	5290	7550	7600.77	0.73	-537	7683	7616	7563	7496	7443	7650	7530	39	2260	500	4680	10	1	7774326	594	18.37	1.02	12	0.09	416.00	7482.00	13900	20240213	-45.04	6840	20240723	11.70	13900	-45.04	20240213	6840	11.70	20240723	13900	-45.04	20240213	6840	11.70	20240723	3.49	N	419120	500	38 억	56988	N	N	N	N
17	20240730	091319	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7460	-90	5	-1.19	10007910	1334	7.49	7510	7630	7460	9810	5290	7550	7502.18	0.73	-72	7683	7616	7563	7496	7443	7650	7530	39	2260	500	4680	10	1	7774326	580	17.93	1.00	12	0.02	416.00	7482.00	13900	20240213	-46.33	6840	20240723	9.06	13900	-46.33	20240213	6840	9.06	20240723	13900	-46.33	20240213	6840	9.06	20240723	3.49	N	419120	500	38 억	56988	N	N	N	N
18	20240729	161244	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7550	-40	5	-0.53	134484050	17806	57.87	7520	7630	7510	9860	5320	7590	7552.77	0.72	1148	7903	7746	7533	7376	7163	7825	7455	39	2270	500	4700	10	1	7774326	587	18.15	1.01	12	0.23	416.00	7482.00	13900	20240213	-45.68	6840	20240723	10.38	13900	-45.68	20240213	6840	10.38	20240723	13900	-45.68	20240213	6840	10.38	20240723	3.52	N	419120	500	38 억	55840	N	N	N	N
19	20240729	151304	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7550	-40	5	-0.53	124594760	16495	53.61	7520	7630	7510	9860	5320	7590	7553.49	0.72	1156	7903	7746	7533	7376	7163	7825	7455	39	2270	500	4700	10	1	7774326	587	18.15	1.01	12	0.21	416.00	7482.00	13900	20240213	-45.68	6840	20240723	10.38	13900	-45.68	20240213	6840	10.38	20240723	13900	-45.68	20240213	6840	10.38	20240723	3.52	N	419120	500	38 억	55840	N	N	N	N
20	20240729	141312	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7530	-60	5	-0.79	90141210	11943	38.82	7520	7630	7510	9860	5320	7590	7547.62	0.72	327	7903	7746	7533	7376	7163	7825	7455	39	2270	500	4700	10	1	7774326	585	18.10	1.01	12	0.15	416.00	7482.00	13900	20240213	-45.83	6840	20240723	10.09	13900	-45.83	20240213	6840	10.09	20240723	13900	-45.83	20240213	6840	10.09	20240723	3.52	N	419120	500	38 억	55840	N	N	N	N
21	20240729	131310	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7580	-10	5	-0.13	73334770	9711	31.56	7520	7630	7510	9860	5320	7590	7551.72	0.72	220	7903	7746	7533	7376	7163	7825	7455	39	2270	500	4700	10	1	7774326	589	18.22	1.01	12	0.12	416.00	7482.00	13900	20240213	-45.47	6840	20240723	10.82	13900	-45.47	20240213	6840	10.82	20240723	13900	-45.47	20240213	6840	10.82	20240723	3.52	N	419120	500	38 억	55840	N	N	N	N
22	20240729	121310	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7520	-70	5	-0.92	59557880	7884	25.62	7520	7630	7520	9860	5320	7590	7554.27	0.72	-91	7903	7746	7533	7376	7163	7825	7455	39	2270	500	4700	10	1	7774326	585	18.08	1.01	12	0.10	416.00	7482.00	13900	20240213	-45.90	6840	20240723	9.94	13900	-45.90	20240213	6840	9.94	20240723	13900	-45.90	20240213	6840	9.94	20240723	3.52	N	419120	500	38 억	55840	N	N	N	N
23	20240729	111258	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7530	-60	5	-0.79	46088870	6097	19.82	7520	7630	7520	9860	5320	7590	7559.27	0.72	-386	7903	7746	7533	7376	7163	7825	7455	39	2270	500	4700	10	1	7774326	585	18.10	1.01	12	0.08	416.00	7482.00	13900	20240213	-45.83	6840	20240723	10.09	13900	-45.83	20240213	6840	10.09	20240723	13900	-45.83	20240213	6840	10.09	20240723	3.52	N	419120	500	38 억	55840	N	N	N	N
24	20240729	101255	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7570	-20	5	-0.26	20151200	2658	8.64	7520	7630	7520	9860	5320	7590	7581.34	0.72	-281	7903	7746	7533	7376	7163	7825	7455	39	2270	500	4700	10	1	7774326	589	18.20	1.01	12	0.03	416.00	7482.00	13900	20240213	-45.54	6840	20240723	10.67	13900	-45.54	20240213	6840	10.67	20240723	13900	-45.54	20240213	6840	10.67	20240723	3.52	N	419120	500	38 억	55840	N	N	N	N
25	20240729	091251	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7630	40	2	0.53	4659160	615	2.00	7520	7630	7520	9860	5320	7590	7575.87	0.72	-164	7903	7746	7533	7376	7163	7825	7455	39	2270	500	4700	10	1	7774326	593	18.34	1.02	12	0.01	416.00	7482.00	13900	20240213	-45.11	6840	20240723	11.55	13900	-45.11	20240213	6840	11.55	20240723	13900	-45.11	20240213	6840	11.55	20240723	3.52	N	419120	500	38 억	55840	N	N	N	N
26	20240726	161233	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7590	200	2	2.71	229591060	30701	22.00	7390	7690	7320	9600	5180	7390	7477.65	0.67	3974	8263	7826	7413	6976	6563	8045	7195	39	2210	500	4580	10	1	7774326	590	18.25	1.01	12	0.39	416.00	7482.00	13900	20240213	-45.40	6840	20240723	10.96	13900	-45.40	20240213	6840	10.96	20240723	13900	-45.40	20240213	6840	10.96	20240723	3.51	N	419120	500	38 억	51864	N	N	N	N
27	20240726	151245	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7580	190	2	2.57	222027360	29704	21.28	7390	7690	7320	9600	5180	7390	7474.66	0.67	3991	8263	7826	7413	6976	6563	8045	7195	39	2210	500	4580	10	1	7774326	589	18.22	1.01	12	0.38	416.00	7482.00	13900	20240213	-45.47	6840	20240723	10.82	13900	-45.47	20240213	6840	10.82	20240723	13900	-45.47	20240213	6840	10.82	20240723	3.51	N	419120	500	38 억	51864	N	N	N	N
28	20240726	141245	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7480	90	2	1.22	146259150	19646	14.08	7390	7540	7320	9600	5180	7390	7444.73	0.67	832	8263	7826	7413	6976	6563	8045	7195	39	2210	500	4580	10	1	7774326	582	17.98	1.00	12	0.25	416.00	7482.00	13900	20240213	-46.19	6840	20240723	9.36	13900	-46.19	20240213	6840	9.36	20240723	13900	-46.19	20240213	6840	9.36	20240723	3.51	N	419120	500	38 억	51864	N	N	N	N
29	20240726	131247	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7520	130	2	1.76	140886020	18927	13.56	7390	7540	7320	9600	5180	7390	7443.65	0.67	725	8263	7826	7413	6976	6563	8045	7195	39	2210	500	4580	10	1	7774326	585	18.08	1.01	12	0.24	416.00	7482.00	13900	20240213	-45.90	6840	20240723	9.94	13900	-45.90	20240213	6840	9.94	20240723	13900	-45.90	20240213	6840	9.94	20240723	3.51	N	419120	500	38 억	51864	N	N	N	N
30	20240726	121252	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7510	120	2	1.62	130664060	17564	12.58	7390	7540	7320	9600	5180	7390	7439.31	0.67	502	8263	7826	7413	6976	6563	8045	7195	39	2210	500	4580	10	1	7774326	584	18.05	1.00	12	0.23	416.00	7482.00	13900	20240213	-45.97	6840	20240723	9.80	13900	-45.97	20240213	6840	9.80	20240723	13900	-45.97	20240213	6840	9.80	20240723	3.51	N	419120	500	38 억	51864	N	N	N	N
31	20240726	111251	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7430	40	2	0.54	110678270	14887	10.67	7390	7540	7320	9600	5180	7390	7434.56	0.67	97	8263	7826	7413	6976	6563	8045	7195	39	2210	500	4580	10	1	7774326	578	17.86	0.99	12	0.19	416.00	7482.00	13900	20240213	-46.55	6840	20240723	8.63	13900	-46.55	20240213	6840	8.63	20240723	13900	-46.55	20240213	6840	8.63	20240723	3.51	N	419120	500	38 억	51864	N	N	N	N
32	20240726	101242	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7400	10	2	0.14	101406240	13637	9.77	7390	7540	7320	9600	5180	7390	7436.11	0.67	258	8263	7826	7413	6976	6563	8045	7195	39	2210	500	4580	10	1	7774326	575	17.79	0.99	12	0.18	416.00	7482.00	13900	20240213	-46.76	6840	20240723	8.19	13900	-46.76	20240213	6840	8.19	20240723	13900	-46.76	20240213	6840	8.19	20240723	3.51	N	419120	500	38 억	51864	N	N	N	N
33	20240726	091243	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7520	130	2	1.76	29643210	3995	2.86	7390	7540	7320	9600	5180	7390	7420.08	0.67	-78	8263	7826	7413	6976	6563	8045	7195	39	2210	500	4580	10	1	7774326	585	18.08	1.01	12	0.05	416.00	7482.00	13900	20240213	-45.90	6840	20240723	9.94	13900	-45.90	20240213	6840	9.94	20240723	13900	-45.90	20240213	6840	9.94	20240723	3.51	N	419120	500	38 억	51864	N	N	N	N
34	20240725	161240	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7390	210	2	2.92	1047142940	139525	50.05	7170	7850	7000	9330	5030	7180	7505.29	0.50	12694	8473	7826	7343	6696	6213	8150	7020	39	2150	500	4450	10	1	7774326	575	17.76	0.99	12	1.79	416.00	7482.00	13900	20240213	-46.83	6840	20240723	8.04	13900	-46.83	20240213	6840	8.04	20240723	13900	-46.83	20240213	6840	8.04	20240723	3.63	N	419120	500	38 억	38929	N	N	N	N
35	20240725	151253	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7420	240	2	3.34	1031907260	137465	49.31	7170	7850	7000	9330	5030	7180	7506.69	0.50	12690	8473	7826	7343	6696	6213	8150	7020	39	2150	500	4450	10	1	7774326	577	17.84	0.99	12	1.77	416.00	7482.00	13900	20240213	-46.62	6840	20240723	8.48	13900	-46.62	20240213	6840	8.48	20240723	13900	-46.62	20240213	6840	8.48	20240723	3.63	N	419120	500	38 억	38929	N	N	N	N
36	20240725	141250	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7400	220	2	3.06	965180290	128474	46.09	7170	7850	7000	9330	5030	7180	7512.65	0.50	12024	8473	7826	7343	6696	6213	8150	7020	39	2150	500	4450	10	1	7774326	575	17.79	0.99	12	1.65	416.00	7482.00	13900	20240213	-46.76	6840	20240723	8.19	13900	-46.76	20240213	6840	8.19	20240723	13900	-46.76	20240213	6840	8.19	20240723	3.63	N	419120	500	38 억	38929	N	N	N	N
37	20240725	131242	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7440	260	2	3.62	907754810	120686	43.29	7170	7850	7000	9330	5030	7180	7521.62	0.50	11178	8473	7826	7343	6696	6213	8150	7020	39	2150	500	4450	10	1	7774326	578	17.88	0.99	12	1.55	416.00	7482.00	13900	20240213	-46.47	6840	20240723	8.77	13900	-46.47	20240213	6840	8.77	20240723	13900	-46.47	20240213	6840	8.77	20240723	3.63	N	419120	500	38 억	38929	N	N	N	N
38	20240725	121247	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7440	260	2	3.62	293184390	40125	14.39	7170	7500	7000	9330	5030	7180	7306.78	0.50	3440	8473	7826	7343	6696	6213	8150	7020	39	2150	500	4450	10	1	7774326	578	17.88	0.99	12	0.52	416.00	7482.00	13900	20240213	-46.47	6840	20240723	8.77	13900	-46.47	20240213	6840	8.77	20240723	13900	-46.47	20240213	6840	8.77	20240723	3.63	N	419120	500	38 억	38929	N	N	N	N
39	20240725	111246	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7320	140	2	1.95	219464360	30168	10.82	7170	7410	7000	9330	5030	7180	7274.74	0.50	-1329	8473	7826	7343	6696	6213	8150	7020	39	2150	500	4450	10	1	7774326	569	17.60	0.98	12	0.39	416.00	7482.00	13900	20240213	-47.34	6840	20240723	7.02	13900	-47.34	20240213	6840	7.02	20240723	13900	-47.34	20240213	6840	7.02	20240723	3.63	N	419120	500	38 억	38929	N	N	N	N
40	20240725	101238	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7390	210	2	2.92	190634130	26244	9.41	7170	7410	7000	9330	5030	7180	7263.91	0.50	-1815	8473	7826	7343	6696	6213	8150	7020	39	2150	500	4450	10	1	7774326	575	17.76	0.99	12	0.34	416.00	7482.00	13900	20240213	-46.83	6840	20240723	8.04	13900	-46.83	20240213	6840	8.04	20240723	13900	-46.83	20240213	6840	8.04	20240723	3.63	N	419120	500	38 억	38929	N	N	N	N
41	20240725	091233	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7110	-70	5	-0.97	39930170	5628	2.02	7170	7180	7000	9330	5030	7180	7094.91	0.50	-718	8473	7826	7343	6696	6213	8150	7020	39	2150	500	4450	10	1	7774326	553	17.09	0.95	12	0.07	416.00	7482.00	13900	20240213	-48.85	6840	20240723	3.95	13900	-48.85	20240213	6840	3.95	20240723	13900	-48.85	20240213	6840	3.95	20240723	3.63	N	419120	500	38 억	38929	N	N	N	N
42	20240724	161231	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7180	240	2	3.46	2084768820	278587	1224.56	6940	7990	6860	9020	4860	6940	7483.52	0.68	-13493	7260	7100	6970	6810	6680	7035	6745	39	2080	500	4300	10	1	7774326	558	17.26	0.96	12	3.58	416.00	7482.00	13900	20240213	-48.35	6840	20240723	4.97	13900	-48.35	20240213	6840	4.97	20240723	13900	-48.35	20240213	6840	4.97	20240723	3.61	N	419120	500	38 억	52655	N	N	N	N
43	20240724	151250	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7150	210	2	3.03	2050375520	273782	1203.44	6940	7990	6860	9020	4860	6940	7489.08	0.68	-13504	7260	7100	6970	6810	6680	7035	6745	39	2080	500	4300	10	1	7774326	556	17.19	0.96	12	3.52	416.00	7482.00	13900	20240213	-48.56	6840	20240723	4.53	13900	-48.56	20240213	6840	4.53	20240723	13900	-48.56	20240213	6840	4.53	20240723	3.61	N	419120	500	38 억	52655	N	N	N	N
44	20240724	141246	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7150	210	2	3.03	2002052740	266993	1173.60	6940	7990	6860	9020	4860	6940	7498.52	0.68	-14579	7260	7100	6970	6810	6680	7035	6745	39	2080	500	4300	10	1	7774326	556	17.19	0.96	12	3.43	416.00	7482.00	13900	20240213	-48.56	6840	20240723	4.53	13900	-48.56	20240213	6840	4.53	20240723	13900	-48.56	20240213	6840	4.53	20240723	3.61	N	419120	500	38 억	52655	N	N	N	N
45	20240724	131248	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7200	260	2	3.75	1959173080	260980	1147.16	6940	7990	6860	9020	4860	6940	7506.99	0.68	-14583	7260	7100	6970	6810	6680	7035	6745	39	2080	500	4300	10	1	7774326	560	17.31	0.96	12	3.36	416.00	7482.00	13900	20240213	-48.20	6840	20240723	5.26	13900	-48.20	20240213	6840	5.26	20240723	13900	-48.20	20240213	6840	5.26	20240723	3.61	N	419120	500	38 억	52655	N	N	N	N
46	20240724	121248	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7190	250	2	3.60	1881674010	250153	1099.57	6940	7990	6860	9020	4860	6940	7522.09	0.68	-14156	7260	7100	6970	6810	6680	7035	6745	39	2080	500	4300	10	1	7774326	559	17.28	0.96	12	3.22	416.00	7482.00	13900	20240213	-48.27	6840	20240723	5.12	13900	-48.27	20240213	6840	5.12	20240723	13900	-48.27	20240213	6840	5.12	20240723	3.61	N	419120	500	38 억	52655	N	N	N	N
47	20240724	111245	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7430	490	2	7.06	422269480	58077	255.28	6940	7550	6860	9020	4860	6940	7270.86	0.68	2939	7260	7100	6970	6810	6680	7035	6745	39	2080	500	4300	10	1	7774326	578	17.86	0.99	12	0.75	416.00	7482.00	13900	20240213	-46.55	6840	20240723	8.63	13900	-46.55	20240213	6840	8.63	20240723	13900	-46.55	20240213	6840	8.63	20240723	3.61	N	419120	500	38 억	52655	N	N	N	N
48	20240724	101311	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6920	-20	5	-0.29	17856100	2582	11.35	6940	6950	6860	9020	4860	6940	6915.61	0.68	-602	7260	7100	6970	6810	6680	7035	6745	39	2080	500	4300	10	1	7774326	538	16.63	0.92	12	0.03	416.00	7482.00	13900	20240213	-50.22	6840	20240723	1.17	13900	-50.22	20240213	6840	1.17	20240723	13900	-50.22	20240213	6840	1.17	20240723	3.61	N	419120	500	38 억	52655	N	N	N	N
49	20240724	091232	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6950	10	2	0.14	6447300	929	4.08	6940	6950	6940	9020	4860	6940	6940.04	0.68	-608	7260	7100	6970	6810	6680	7035	6745	39	2080	500	4300	10	1	7774326	540	16.71	0.93	12	0.01	416.00	7482.00	13900	20240213	-50.00	6840	20240723	1.61	13900	-50.00	20240213	6840	1.61	20240723	13900	-50.00	20240213	6840	1.61	20240723	3.61	N	419120	500	38 억	52655	N	N	N	N
50	20240723	161224	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6940	-50	5	-0.72	157276700	22648	95.14	6990	7130	6840	9080	4900	6990	6944.42	0.66	3365	7523	7256	7103	6836	6683	7180	6760	39	2090	500	4330	10	1	7774326	540	16.68	0.93	12	0.29	416.00	7482.00	13900	20240213	-50.07	6840	20240723	1.46	13900	-50.07	20240213	6840	1.46	20240723	13900	-50.07	20240213	6840	1.46	20240723	3.65	N	419120	500	38 억	51600	N	N	N	N
51	20240723	151253	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6900	-90	5	-1.29	130869980	18838	79.14	6990	7130	6840	9080	4900	6990	6947.13	0.66	1379	7523	7256	7103	6836	6683	7180	6760	39	2090	500	4330	10	1	7774326	536	16.59	0.92	12	0.24	416.00	7482.00	13900	20240213	-50.36	6840	20240723	0.88	13900	-50.36	20240213	6840	0.88	20240723	13900	-50.36	20240213	6840	0.88	20240723	3.65	N	419120	500	38 억	51600	N	N	N	N
52	20240723	141227	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6870	-120	5	-1.72	107357870	15417	64.77	6990	7130	6840	9080	4900	6990	6963.60	0.66	1019	7523	7256	7103	6836	6683	7180	6760	39	2090	500	4330	10	1	7774326	534	16.51	0.92	12	0.20	416.00	7482.00	13900	20240213	-50.58	6840	20240723	0.44	13900	-50.58	20240213	6840	0.44	20240723	13900	-50.58	20240213	6840	0.44	20240723	3.65	N	419120	500	38 억	51600	N	N	N	N
53	20240723	131224	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7000	10	2	0.14	48378300	6884	28.92	6990	7130	6970	9080	4900	6990	7027.64	0.66	483	7523	7256	7103	6836	6683	7180	6760	39	2090	500	4330	10	1	7774326	544	16.83	0.94	12	0.09	416.00	7482.00	13900	20240213	-49.64	6880	20231024	1.74	13900	-49.64	20240213	6950	0.72	20240722	13900	-49.64	20240213	6880	1.74	20231024	3.65	N	419120	500	38 억	51600	N	N	N	N
54	20240723	121233	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6990	0	3	0.00	42139300	5992	25.17	6990	7130	6970	9080	4900	6990	7032.59	0.66	427	7523	7256	7103	6836	6683	7180	6760	39	2090	500	4330	10	1	7774326	543	16.80	0.93	12	0.08	416.00	7482.00	13900	20240213	-49.71	6880	20231024	1.60	13900	-49.71	20240213	6950	0.58	20240722	13900	-49.71	20240213	6880	1.60	20231024	3.65	N	419120	500	38 억	51600	N	N	N	N
55	20240723	111230	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7040	50	2	0.72	31915620	4529	19.03	6990	7130	6990	9080	4900	6990	7046.95	0.66	88	7523	7256	7103	6836	6683	7180	6760	39	2090	500	4330	10	1	7774326	547	16.92	0.94	12	0.06	416.00	7482.00	13900	20240213	-49.35	6880	20231024	2.33	13900	-49.35	20240213	6950	1.29	20240722	13900	-49.35	20240213	6880	2.33	20231024	3.65	N	419120	500	38 억	51600	N	N	N	N
56	20240723	101224	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7060	70	2	1.00	22959050	3250	13.65	6990	7130	6990	9080	4900	6990	7064.32	0.66	63	7523	7256	7103	6836	6683	7180	6760	39	2090	500	4330	10	1	7774326	549	16.97	0.94	12	0.04	416.00	7482.00	13900	20240213	-49.21	6880	20231024	2.62	13900	-49.21	20240213	6950	1.58	20240722	13900	-49.21	20240213	6880	2.62	20231024	3.65	N	419120	500	38 억	51600	N	N	N	N
57	20240723	091237	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7100	110	2	1.57	10426910	1481	6.22	6990	7100	6990	9080	4900	6990	7040.45	0.66	-157	7523	7256	7103	6836	6683	7180	6760	39	2090	500	4330	10	1	7774326	552	17.07	0.95	12	0.02	416.00	7482.00	13900	20240213	-48.92	6880	20231024	3.20	13900	-48.92	20240213	6950	2.16	20240722	13900	-48.92	20240213	6880	3.20	20231024	3.65	N	419120	500	38 억	51600	N	N	N	N
58	20240722	161217	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6990	-360	5	-4.90	166279820	23504	125.05	7280	7370	6950	9550	5150	7350	7074.77	0.71	-2586	7510	7430	7270	7190	7030	7470	7230	39	2200	500	4550	10	1	7774326	543	16.80	0.93	12	0.30	416.00	7482.00	13900	20240213	-49.71	6880	20231024	1.60	13900	-49.71	20240213	6950	0.58	20240722	13900	-49.71	20240213	6880	1.60	20231024	3.65	N	419120	500	38 억	55239	N	N	N	N
59	20240722	151230	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7030	-320	5	-4.35	163130790	23054	122.66	7280	7370	6950	9550	5150	7350	7076.03	0.71	-2422	7510	7430	7270	7190	7030	7470	7230	39	2200	500	4550	10	1	7774326	547	16.90	0.94	12	0.30	416.00	7482.00	13900	20240213	-49.42	6880	20231024	2.18	13900	-49.42	20240213	6950	1.15	20240722	13900	-49.42	20240213	6880	2.18	20231024	3.65	N	419120	500	38 억	55239	N	N	N	N
60	20240722	141238	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7000	-350	5	-4.76	128321830	18063	96.11	7280	7370	6980	9550	5150	7350	7104.13	0.71	-3475	7510	7430	7270	7190	7030	7470	7230	39	2200	500	4550	10	1	7774326	544	16.83	0.94	12	0.23	416.00	7482.00	13900	20240213	-49.64	6880	20231024	1.74	13900	-49.64	20240213	6980	0.29	20240722	13900	-49.64	20240213	6880	1.74	20231024	3.65	N	419120	500	38 억	55239	N	N	N	N
61	20240722	131232	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7060	-290	5	-3.95	69485620	9683	51.52	7280	7370	7060	9550	5150	7350	7176.04	0.71	-3293	7510	7430	7270	7190	7030	7470	7230	39	2200	500	4550	10	1	7774326	549	16.97	0.94	12	0.12	416.00	7482.00	13900	20240213	-49.21	6880	20231024	2.62	13900	-49.21	20240213	7060	0.00	20240722	13900	-49.21	20240213	6880	2.62	20231024	3.65	N	419120	500	38 억	55239	N	N	N	N
62	20240722	121227	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7140	-210	5	-2.86	45756700	6341	33.74	7280	7370	7110	9550	5150	7350	7216.01	0.71	-1911	7510	7430	7270	7190	7030	7470	7230	39	2200	500	4550	10	1	7774326	555	17.16	0.95	12	0.08	416.00	7482.00	13900	20240213	-48.63	6880	20231024	3.78	13900	-48.63	20240213	7110	0.42	20240722	13900	-48.63	20240213	6880	3.78	20231024	3.65	N	419120	500	38 억	55239	N	N	N	N
63	20240722	111228	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7200	-150	5	-2.04	29419640	4057	21.59	7280	7370	7200	9550	5150	7350	7251.58	0.71	-591	7510	7430	7270	7190	7030	7470	7230	39	2200	500	4550	10	1	7774326	560	17.31	0.96	12	0.05	416.00	7482.00	13900	20240213	-48.20	6880	20231024	4.65	13900	-48.20	20240213	7110	1.27	20240719	13900	-48.20	20240213	6880	4.65	20231024	3.65	N	419120	500	38 억	55239	N	N	N	N
64	20240722	101226	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7270	-80	5	-1.09	15735370	2165	11.52	7280	7370	7230	9550	5150	7350	7268.07	0.71	-1034	7510	7430	7270	7190	7030	7470	7230	39	2200	500	4550	10	1	7774326	565	17.48	0.97	12	0.03	416.00	7482.00	13900	20240213	-47.70	6880	20231024	5.67	13900	-47.70	20240213	7110	2.25	20240719	13900	-47.70	20240213	6880	5.67	20231024	3.65	N	419120	500	38 억	55239	N	N	N	N
65	20240722	091229	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7360	10	2	0.14	3008000	411	2.19	7280	7370	7280	9550	5150	7350	7318.73	0.71	59	7510	7430	7270	7190	7030	7470	7230	39	2200	500	4550	10	1	7774326	572	17.69	0.98	12	0.01	416.00	7482.00	13900	20240213	-47.05	6880	20231024	6.98	13900	-47.05	20240213	7110	3.52	20240719	13900	-47.05	20240213	6880	6.98	20231024	3.65	N	419120	500	38 억	55239	N	N	N	N
66	20240719	161156	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7350	150	2	2.08	134772180	18651	73.34	7190	7350	7110	9360	5040	7200	7225.94	0.69	7602	7566	7382	7266	7082	6966	7325	7025	39	2160	500	4460	10	1	7774326	571	17.67	0.98	12	0.24	416.00	7482.00	13900	20240213	-47.12	6880	20231024	6.83	13900	-47.12	20240213	7110	3.38	20240719	13900	-47.12	20240213	6880	6.83	20231024	3.67	N	419120	500	38 억	53328	N	N	N	N
67	20240719	151209	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7340	140	2	1.94	128706100	17825	70.09	7190	7350	7110	9360	5040	7200	7220.54	0.69	7396	7566	7382	7266	7082	6966	7325	7025	39	2160	500	4460	10	1	7774326	571	17.64	0.98	12	0.23	416.00	7482.00	13900	20240213	-47.19	6880	20231024	6.69	13900	-47.19	20240213	7110	3.23	20240719	13900	-47.19	20240213	6880	6.69	20231024	3.67	N	419120	500	38 억	53328	N	N	N	N
68	20240719	141211	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7210	10	2	0.14	109324470	15164	59.63	7190	7300	7110	9360	5040	7200	7209.48	0.69	6785	7566	7382	7266	7082	6966	7325	7025	39	2160	500	4460	10	1	7774326	561	17.33	0.96	12	0.20	416.00	7482.00	13900	20240213	-48.13	6880	20231024	4.80	13900	-48.13	20240213	7110	1.41	20240719	13900	-48.13	20240213	6880	4.80	20231024	3.67	N	419120	500	38 억	53328	N	N	N	N
69	20240719	131203	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7250	50	2	0.69	97897070	13572	53.37	7190	7300	7110	9360	5040	7200	7213.17	0.69	6618	7566	7382	7266	7082	6966	7325	7025	39	2160	500	4460	10	1	7774326	564	17.43	0.97	12	0.17	416.00	7482.00	13900	20240213	-47.84	6880	20231024	5.38	13900	-47.84	20240213	7110	1.97	20240719	13900	-47.84	20240213	6880	5.38	20231024	3.67	N	419120	500	38 억	53328	N	N	N	N
70	20240719	121200	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7260	60	2	0.83	93529090	12966	50.98	7190	7300	7110	9360	5040	7200	7213.41	0.69	6203	7566	7382	7266	7082	6966	7325	7025	39	2160	500	4460	10	1	7774326	564	17.45	0.97	12	0.17	416.00	7482.00	13900	20240213	-47.77	6880	20231024	5.52	13900	-47.77	20240213	7110	2.11	20240719	13900	-47.77	20240213	6880	5.52	20231024	3.67	N	419120	500	38 억	53328	N	N	N	N
71	20240719	111213	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7200	0	3	0.00	85053840	11781	46.32	7190	7300	7110	9360	5040	7200	7219.58	0.69	5788	7566	7382	7266	7082	6966	7325	7025	39	2160	500	4460	10	1	7774326	560	17.31	0.96	12	0.15	416.00	7482.00	13900	20240213	-48.20	6880	20231024	4.65	13900	-48.20	20240213	7110	1.27	20240719	13900	-48.20	20240213	6880	4.65	20231024	3.67	N	419120	500	38 억	53328	N	N	N	N
72	20240719	101159	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7270	70	2	0.97	69196670	9580	37.67	7190	7300	7110	9360	5040	7200	7223.04	0.69	5647	7566	7382	7266	7082	6966	7325	7025	39	2160	500	4460	10	1	7774326	565	17.48	0.97	12	0.12	416.00	7482.00	13900	20240213	-47.70	6880	20231024	5.67	13900	-47.70	20240213	7110	2.25	20240719	13900	-47.70	20240213	6880	5.67	20231024	3.67	N	419120	500	38 억	53328	N	N	N	N
73	20240719	091215	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7210	10	2	0.14	14205350	1977	7.77	7190	7210	7150	9360	5040	7200	7185.30	0.69	779	7566	7382	7266	7082	6966	7325	7025	39	2160	500	4460	10	1	7774326	561	17.33	0.96	12	0.03	416.00	7482.00	13900	20240213	-48.13	6880	20231024	4.80	13900	-48.13	20240213	7150	0.84	20240719	13900	-48.13	20240213	6880	4.80	20231024	3.67	N	419120	500	38 억	53328	N	N	N	N
74	20240718	161150	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7200	-250	5	-3.36	183550730	25427	229.44	7300	7450	7150	9680	5220	7450	7218.73	0.77	-5747	7576	7512	7436	7372	7296	7475	7335	39	2230	500	4610	10	1	7774326	560	17.31	0.96	12	0.33	416.00	7482.00	13900	20240213	-48.20	6880	20231024	4.65	13900	-48.20	20240213	7150	0.70	20240718	13900	-48.20	20240213	6880	4.65	20231024	3.68	N	419120	500	38 억	59676	N	N	N	N
75	20240718	151201	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7190	-260	5	-3.49	178274460	24694	222.83	7300	7450	7150	9680	5220	7450	7219.34	0.77	-6228	7576	7512	7436	7372	7296	7475	7335	39	2230	500	4610	10	1	7774326	559	17.28	0.96	12	0.32	416.00	7482.00	13900	20240213	-48.27	6880	20231024	4.51	13900	-48.27	20240213	7150	0.56	20240718	13900	-48.27	20240213	6880	4.51	20231024	3.68	N	419120	500	38 억	59676	N	N	N	N
76	20240718	141152	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7160	-290	5	-3.89	158840120	21979	198.33	7300	7450	7150	9680	5220	7450	7226.90	0.77	-5824	7576	7512	7436	7372	7296	7475	7335	39	2230	500	4610	10	1	7774326	557	17.21	0.96	12	0.28	416.00	7482.00	13900	20240213	-48.49	6880	20231024	4.07	13900	-48.49	20240213	7150	0.14	20240718	13900	-48.49	20240213	6880	4.07	20231024	3.68	N	419120	500	38 억	59676	N	N	N	N
77	20240718	131151	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7190	-260	5	-3.49	137712830	19033	171.75	7300	7450	7170	9680	5220	7450	7235.48	0.77	-5723	7576	7512	7436	7372	7296	7475	7335	39	2230	500	4610	10	1	7774326	559	17.28	0.96	12	0.24	416.00	7482.00	13900	20240213	-48.27	6880	20231024	4.51	13900	-48.27	20240213	7170	0.28	20240718	13900	-48.27	20240213	6880	4.51	20231024	3.68	N	419120	500	38 억	59676	N	N	N	N
78	20240718	121151	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7180	-270	5	-3.62	121366140	16757	151.21	7300	7450	7170	9680	5220	7450	7242.71	0.77	-5803	7576	7512	7436	7372	7296	7475	7335	39	2230	500	4610	10	1	7774326	558	17.26	0.96	12	0.22	416.00	7482.00	13900	20240213	-48.35	6880	20231024	4.36	13900	-48.35	20240213	7170	0.14	20240718	13900	-48.35	20240213	6880	4.36	20231024	3.68	N	419120	500	38 억	59676	N	N	N	N
79	20240718	111200	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7200	-250	5	-3.36	85036380	11708	105.65	7300	7450	7200	9680	5220	7450	7263.10	0.77	-5803	7576	7512	7436	7372	7296	7475	7335	39	2230	500	4610	10	1	7774326	560	17.31	0.96	12	0.15	416.00	7482.00	13900	20240213	-48.20	6880	20231024	4.65	13900	-48.20	20240213	7200	0.00	20240718	13900	-48.20	20240213	6880	4.65	20231024	3.68	N	419120	500	38 억	59676	N	N	N	N
80	20240718	101202	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7270	-180	5	-2.42	39028340	5358	48.35	7300	7450	7240	9680	5220	7450	7284.12	0.77	-2486	7576	7512	7436	7372	7296	7475	7335	39	2230	500	4610	10	1	7774326	565	17.48	0.97	12	0.07	416.00	7482.00	13900	20240213	-47.70	6880	20231024	5.67	13900	-47.70	20240213	7240	0.41	20240718	13900	-47.70	20240213	6880	5.67	20231024	3.68	N	419120	500	38 억	59676	N	N	N	N
81	20240718	091205	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7360	-90	5	-1.21	11837510	1622	14.64	7300	7450	7240	9680	5220	7450	7298.09	0.77	-54	7576	7512	7436	7372	7296	7475	7335	39	2230	500	4610	10	1	7774326	572	17.69	0.98	12	0.02	416.00	7482.00	13900	20240213	-47.05	6880	20231024	6.98	13900	-47.05	20240213	7240	1.66	20240718	13900	-47.05	20240213	6880	6.98	20231024	3.68	N	419120	500	38 억	59676	N	N	N	N
82	20240717	161252	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7450	-10	5	-0.13	82007990	11060	92.68	7480	7500	7360	9690	5230	7460	7414.83	0.75	1646	7580	7520	7440	7380	7300	7550	7410	39	2230	500	4620	10	1	7774326	579	17.91	1.00	12	0.14	416.00	7482.00	13900	20240213	-46.40	6880	20231024	8.28	13900	-46.40	20240213	7240	2.90	20240712	13900	-46.40	20240213	6880	8.28	20231024	3.69	N	419120	500	38 억	58030	N	N	N	N
83	20240717	151259	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7440	-20	5	-0.27	76919260	10374	86.94	7480	7500	7360	9690	5230	7460	7414.62	0.75	1747	7580	7520	7440	7380	7300	7550	7410	39	2230	500	4620	10	1	7774326	578	17.88	0.99	12	0.13	416.00	7482.00	13900	20240213	-46.47	6880	20231024	8.14	13900	-46.47	20240213	7240	2.76	20240712	13900	-46.47	20240213	6880	8.14	20231024	3.69	N	419120	500	38 억	58030	N	N	N	N
84	20240717	141256	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7470	10	2	0.13	75674270	10207	85.54	7480	7500	7360	9690	5230	7460	7413.96	0.75	1682	7580	7520	7440	7380	7300	7550	7410	39	2230	500	4620	10	1	7774326	581	17.96	1.00	12	0.13	416.00	7482.00	13900	20240213	-46.26	6880	20231024	8.58	13900	-46.26	20240213	7240	3.18	20240712	13900	-46.26	20240213	6880	8.58	20231024	3.69	N	419120	500	38 억	58030	N	N	N	N
85	20240717	131254	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7470	10	2	0.13	68493300	9243	77.46	7480	7500	7360	9690	5230	7460	7410.29	0.75	1542	7580	7520	7440	7380	7300	7550	7410	39	2230	500	4620	10	1	7774326	581	17.96	1.00	12	0.12	416.00	7482.00	13900	20240213	-46.26	6880	20231024	8.58	13900	-46.26	20240213	7240	3.18	20240712	13900	-46.26	20240213	6880	8.58	20231024	3.69	N	419120	500	38 억	58030	N	N	N	N
86	20240717	121255	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7410	-50	5	-0.67	60130850	8120	68.05	7480	7500	7360	9690	5230	7460	7405.28	0.75	683	7580	7520	7440	7380	7300	7550	7410	39	2230	500	4620	10	1	7774326	576	17.81	0.99	12	0.10	416.00	7482.00	13900	20240213	-46.69	6880	20231024	7.70	13900	-46.69	20240213	7240	2.35	20240712	13900	-46.69	20240213	6880	7.70	20231024	3.69	N	419120	500	38 억	58030	N	N	N	N
87	20240717	111257	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7410	-50	5	-0.67	58618530	7916	66.34	7480	7500	7360	9690	5230	7460	7405.07	0.75	682	7580	7520	7440	7380	7300	7550	7410	39	2230	500	4620	10	1	7774326	576	17.81	0.99	12	0.10	416.00	7482.00	13900	20240213	-46.69	6880	20231024	7.70	13900	-46.69	20240213	7240	2.35	20240712	13900	-46.69	20240213	6880	7.70	20231024	3.69	N	419120	500	38 억	58030	N	N	N	N
88	20240717	101301	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7420	-40	5	-0.54	40441180	5452	45.69	7480	7500	7360	9690	5230	7460	7417.68	0.75	278	7580	7520	7440	7380	7300	7550	7410	39	2230	500	4620	10	1	7774326	577	17.84	0.99	12	0.07	416.00	7482.00	13900	20240213	-46.62	6880	20231024	7.85	13900	-46.62	20240213	7240	2.49	20240712	13900	-46.62	20240213	6880	7.85	20231024	3.69	N	419120	500	38 억	58030	N	N	N	N
89	20240717	091031	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7470	10	2	0.13	7918900	1060	8.88	7480	7500	7410	9690	5230	7460	7470.66	0.75	-486	7580	7520	7440	7380	7300	7550	7410	39	2230	500	4620	10	1	7774326	581	17.96	1.00	12	0.01	416.00	7482.00	13900	20240213	-46.26	6880	20231024	8.58	13900	-46.26	20240213	7240	3.18	20240712	13900	-46.26	20240213	6880	8.58	20231024	3.69	N	419120	500	38 억	58030	N	N	N	N
90	20240716	161257	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7460	60	2	0.81	88436860	11913	136.52	7400	7500	7360	9620	5180	7400	7423.53	0.72	1802	7626	7512	7416	7302	7206	7570	7360	39	2220	500	4580	10	1	7774326	580	17.93	1.00	12	0.15	416.00	7482.00	13900	20240213	-46.33	6880	20231024	8.43	13900	-46.33	20240213	7240	3.04	20240712	13900	-46.33	20240213	6880	8.43	20231024	3.70	N	419120	500	38 억	56228	N	N	N	N
91	20240716	151312	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7430	30	2	0.41	83363390	11230	128.70	7400	7500	7360	9620	5180	7400	7423.28	0.72	1252	7626	7512	7416	7302	7206	7570	7360	39	2220	500	4580	10	1	7774326	578	17.86	0.99	12	0.14	416.00	7482.00	13900	20240213	-46.55	6880	20231024	7.99	13900	-46.55	20240213	7240	2.62	20240712	13900	-46.55	20240213	6880	7.99	20231024	3.70	N	419120	500	38 억	56228	N	N	N	N
92	20240716	141306	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7450	50	2	0.68	82583420	11125	127.49	7400	7500	7360	9620	5180	7400	7423.23	0.72	1244	7626	7512	7416	7302	7206	7570	7360	39	2220	500	4580	10	1	7774326	579	17.91	1.00	12	0.14	416.00	7482.00	13900	20240213	-46.40	6880	20231024	8.28	13900	-46.40	20240213	7240	2.90	20240712	13900	-46.40	20240213	6880	8.28	20231024	3.70	N	419120	500	38 억	56228	N	N	N	N
93	20240716	131307	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7420	20	2	0.27	63280470	8525	97.70	7400	7500	7360	9620	5180	7400	7422.93	0.72	825	7626	7512	7416	7302	7206	7570	7360	39	2220	500	4580	10	1	7774326	577	17.84	0.99	12	0.11	416.00	7482.00	13900	20240213	-46.62	6880	20231024	7.85	13900	-46.62	20240213	7240	2.49	20240712	13900	-46.62	20240213	6880	7.85	20231024	3.70	N	419120	500	38 억	56228	N	N	N	N
94	20240716	121303	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7430	30	2	0.41	62085390	8364	95.85	7400	7500	7360	9620	5180	7400	7422.93	0.72	801	7626	7512	7416	7302	7206	7570	7360	39	2220	500	4580	10	1	7774326	578	17.86	0.99	12	0.11	416.00	7482.00	13900	20240213	-46.55	6880	20231024	7.99	13900	-46.55	20240213	7240	2.62	20240712	13900	-46.55	20240213	6880	7.99	20231024	3.70	N	419120	500	38 억	56228	N	N	N	N
95	20240716	111306	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7440	40	2	0.54	61604120	8299	95.11	7400	7500	7360	9620	5180	7400	7423.08	0.72	815	7626	7512	7416	7302	7206	7570	7360	39	2220	500	4580	10	1	7774326	578	17.88	0.99	12	0.11	416.00	7482.00	13900	20240213	-46.47	6880	20231024	8.14	13900	-46.47	20240213	7240	2.76	20240712	13900	-46.47	20240213	6880	8.14	20231024	3.70	N	419120	500	38 억	56228	N	N	N	N
96	20240716	101305	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7490	90	2	1.22	37424680	5028	57.62	7400	7500	7370	9620	5180	7400	7443.25	0.72	473	7626	7512	7416	7302	7206	7570	7360	39	2220	500	4580	10	1	7774326	582	18.00	1.00	12	0.06	416.00	7482.00	13900	20240213	-46.12	6880	20231024	8.87	13900	-46.12	20240213	7240	3.45	20240712	13900	-46.12	20240213	6880	8.87	20231024	3.70	N	419120	500	38 억	56228	N	N	N	N
97	20240716	091303	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7480	80	2	1.08	12968850	1750	20.06	7400	7480	7370	9620	5180	7400	7410.77	0.72	531	7626	7512	7416	7302	7206	7570	7360	39	2220	500	4580	10	1	7774326	582	17.98	1.00	12	0.02	416.00	7482.00	13900	20240213	-46.19	6880	20231024	8.72	13900	-46.19	20240213	7240	3.31	20240712	13900	-46.19	20240213	6880	8.72	20231024	3.70	N	419120	500	38 억	56228	N	N	N	N
98	20240715	161244	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7400	60	2	0.82	64542580	8725	84.94	7340	7530	7320	9540	5140	7340	7397.43	0.70	1866	7526	7432	7336	7242	7146	7385	7195	39	2200	500	4550	10	1	7774326	575	17.79	0.99	12	0.11	416.00	7482.00	13900	20240213	-46.76	6880	20231024	7.56	13900	-46.76	20240213	7240	2.21	20240712	13900	-46.76	20240213	6880	7.56	20231024	3.70	N	419120	500	38 억	54356	N	N	N	N
99	20240715	151253	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7390	50	2	0.68	59174580	7999	77.87	7340	7530	7320	9540	5140	7340	7397.75	0.70	2055	7526	7432	7336	7242	7146	7385	7195	39	2200	500	4550	10	1	7774326	575	17.76	0.99	12	0.10	416.00	7482.00	13900	20240213	-46.83	6880	20231024	7.41	13900	-46.83	20240213	7240	2.07	20240712	13900	-46.83	20240213	6880	7.41	20231024	3.70	N	419120	500	38 억	54356	N	N	N	N
100	20240715	141249	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7390	50	2	0.68	54995390	7432	72.35	7340	7530	7320	9540	5140	7340	7399.81	0.70	2178	7526	7432	7336	7242	7146	7385	7195	39	2200	500	4550	10	1	7774326	575	17.76	0.99	12	0.10	416.00	7482.00	13900	20240213	-46.83	6880	20231024	7.41	13900	-46.83	20240213	7240	2.07	20240712	13900	-46.83	20240213	6880	7.41	20231024	3.70	N	419120	500	38 억	54356	N	N	N	N
101	20240715	131252	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7400	60	2	0.82	49759550	6721	65.43	7340	7530	7320	9540	5140	7340	7403.59	0.70	2223	7526	7432	7336	7242	7146	7385	7195	39	2200	500	4550	10	1	7774326	575	17.79	0.99	12	0.09	416.00	7482.00	13900	20240213	-46.76	6880	20231024	7.56	13900	-46.76	20240213	7240	2.21	20240712	13900	-46.76	20240213	6880	7.56	20231024	3.70	N	419120	500	38 억	54356	N	N	N	N
102	20240715	121250	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7360	20	2	0.27	49331670	6663	64.87	7340	7530	7320	9540	5140	7340	7403.82	0.70	2223	7526	7432	7336	7242	7146	7385	7195	39	2200	500	4550	10	1	7774326	572	17.69	0.98	12	0.09	416.00	7482.00	13900	20240213	-47.05	6880	20231024	6.98	13900	-47.05	20240213	7240	1.66	20240712	13900	-47.05	20240213	6880	6.98	20231024	3.70	N	419120	500	38 억	54356	N	N	N	N
103	20240715	111250	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7380	40	2	0.54	48571540	6560	63.86	7340	7530	7320	9540	5140	7340	7404.20	0.70	2311	7526	7432	7336	7242	7146	7385	7195	39	2200	500	4550	10	1	7774326	574	17.74	0.99	12	0.08	416.00	7482.00	13900	20240213	-46.91	6880	20231024	7.27	13900	-46.91	20240213	7240	1.93	20240712	13900	-46.91	20240213	6880	7.27	20231024	3.70	N	419120	500	38 억	54356	N	N	N	N
104	20240715	101249	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7420	80	2	1.09	33453220	4503	43.84	7340	7530	7320	9540	5140	7340	7429.10	0.70	1219	7526	7432	7336	7242	7146	7385	7195	39	2200	500	4550	10	1	7774326	577	17.84	0.99	12	0.06	416.00	7482.00	13900	20240213	-46.62	6880	20231024	7.85	13900	-46.62	20240213	7240	2.49	20240712	13900	-46.62	20240213	6880	7.85	20231024	3.70	N	419120	500	38 억	54356	N	N	N	N
105	20240715	091250	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7490	150	2	2.04	24484360	3289	32.02	7340	7530	7320	9540	5140	7340	7444.32	0.70	1160	7526	7432	7336	7242	7146	7385	7195	39	2200	500	4550	10	1	7774326	582	18.00	1.00	12	0.04	416.00	7482.00	13900	20240213	-46.12	6880	20231024	8.87	13900	-46.12	20240213	7240	3.45	20240712	13900	-46.12	20240213	6880	8.87	20231024	3.70	N	419120	500	38 억	54356	N	N	N	N
106	20240712	161240	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7340	-60	5	-0.81	75171280	10261	71.28	7430	7430	7240	9620	5180	7400	7325.92	0.72	-1982	7640	7520	7420	7300	7200	7470	7250	39	2220	500	4580	10	1	7774326	571	17.64	0.98	12	0.13	416.00	7482.00	13900	20240213	-47.19	6880	20231024	6.69	13900	-47.19	20240213	7240	1.38	20240712	13900	-47.19	20240213	6880	6.69	20231024	3.71	N	419120	500	38 억	56338	N	N	N	N
107	20240712	151247	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7310	-90	5	-1.22	69889950	9541	66.28	7430	7430	7240	9620	5180	7400	7325.22	0.72	-1812	7640	7520	7420	7300	7200	7470	7250	39	2220	500	4580	10	1	7774326	568	17.57	0.98	12	0.12	416.00	7482.00	13900	20240213	-47.41	6880	20231024	6.25	13900	-47.41	20240213	7240	0.97	20240712	13900	-47.41	20240213	6880	6.25	20231024	3.71	N	419120	500	38 억	56338	N	N	N	N
108	20240712	141251	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7340	-60	5	-0.81	64841780	8849	61.47	7430	7430	7240	9620	5180	7400	7327.58	0.72	-1744	7640	7520	7420	7300	7200	7470	7250	39	2220	500	4580	10	1	7774326	571	17.64	0.98	12	0.11	416.00	7482.00	13900	20240213	-47.19	6880	20231024	6.69	13900	-47.19	20240213	7240	1.38	20240712	13900	-47.19	20240213	6880	6.69	20231024	3.71	N	419120	500	38 억	56338	N	N	N	N
109	20240712	131245	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7340	-60	5	-0.81	61641880	8412	58.43	7430	7430	7240	9620	5180	7400	7327.85	0.72	-1622	7640	7520	7420	7300	7200	7470	7250	39	2220	500	4580	10	1	7774326	571	17.64	0.98	12	0.11	416.00	7482.00	13900	20240213	-47.19	6880	20231024	6.69	13900	-47.19	20240213	7240	1.38	20240712	13900	-47.19	20240213	6880	6.69	20231024	3.71	N	419120	500	38 억	56338	N	N	N	N
110	20240712	121246	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7340	-60	5	-0.81	45218340	6175	42.89	7430	7430	7240	9620	5180	7400	7322.81	0.72	-1213	7640	7520	7420	7300	7200	7470	7250	39	2220	500	4580	10	1	7774326	571	17.64	0.98	12	0.08	416.00	7482.00	13900	20240213	-47.19	6880	20231024	6.69	13900	-47.19	20240213	7240	1.38	20240712	13900	-47.19	20240213	6880	6.69	20231024	3.71	N	419120	500	38 억	56338	N	N	N	N
111	20240712	111243	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7350	-50	5	-0.68	33996740	4642	32.25	7430	7430	7240	9620	5180	7400	7323.73	0.72	-857	7640	7520	7420	7300	7200	7470	7250	39	2220	500	4580	10	1	7774326	571	17.67	0.98	12	0.06	416.00	7482.00	13900	20240213	-47.12	6880	20231024	6.83	13900	-47.12	20240213	7240	1.52	20240712	13900	-47.12	20240213	6880	6.83	20231024	3.71	N	419120	500	38 억	56338	N	N	N	N
112	20240712	101244	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7360	-40	5	-0.54	30025250	4099	28.47	7430	7430	7240	9620	5180	7400	7325.02	0.72	-494	7640	7520	7420	7300	7200	7470	7250	39	2220	500	4580	10	1	7774326	572	17.69	0.98	12	0.05	416.00	7482.00	13900	20240213	-47.05	6880	20231024	6.98	13900	-47.05	20240213	7240	1.66	20240712	13900	-47.05	20240213	6880	6.98	20231024	3.71	N	419120	500	38 억	56338	N	N	N	N
113	20240712	091241	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7420	20	2	0.27	6543910	884	6.14	7430	7430	7340	9620	5180	7400	7402.61	0.72	-740	7640	7520	7420	7300	7200	7470	7250	39	2220	500	4580	10	1	7774326	577	17.84	0.99	12	0.01	416.00	7482.00	13900	20240213	-46.62	6880	20231024	7.85	13900	-46.62	20240213	7320	1.37	20240711	13900	-46.62	20240213	6880	7.85	20231024	3.71	N	419120	500	38 억	56338	N	N	N	N
114	20240711	161236	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7400	-100	5	-1.33	106144480	14356	117.57	7430	7540	7320	9750	5250	7500	7393.74	0.76	-3111	7720	7610	7490	7380	7260	7550	7320	39	2250	500	4650	10	1	7774326	575	17.79	0.99	12	0.18	416.00	7482.00	13900	20240213	-46.76	6880	20231024	7.56	13900	-46.76	20240213	7320	1.09	20240711	13900	-46.76	20240213	6880	7.56	20231024	3.72	N	419120	500	38 억	59406	N	N	N	N
115	20240711	151243	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7340	-160	5	-2.13	93534340	12642	103.53	7430	7540	7320	9750	5250	7500	7398.70	0.76	-1719	7720	7610	7490	7380	7260	7550	7320	39	2250	500	4650	10	1	7774326	571	17.64	0.98	12	0.16	416.00	7482.00	13900	20240213	-47.19	6880	20231024	6.69	13900	-47.19	20240213	7320	0.27	20240711	13900	-47.19	20240213	6880	6.69	20231024	3.72	N	419120	500	38 억	59406	N	N	N	N
116	20240711	141244	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7400	-100	5	-1.33	67594020	9118	74.67	7430	7540	7380	9750	5250	7500	7413.25	0.76	-1068	7720	7610	7490	7380	7260	7550	7320	39	2250	500	4650	10	1	7774326	575	17.79	0.99	12	0.12	416.00	7482.00	13900	20240213	-46.76	6880	20231024	7.56	13900	-46.76	20240213	7370	0.41	20240710	13900	-46.76	20240213	6880	7.56	20231024	3.72	N	419120	500	38 억	59406	N	N	N	N
117	20240711	131242	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7440	-60	5	-0.80	47062380	6340	51.92	7430	7540	7380	9750	5250	7500	7423.09	0.76	-782	7720	7610	7490	7380	7260	7550	7320	39	2250	500	4650	10	1	7774326	578	17.88	0.99	12	0.08	416.00	7482.00	13900	20240213	-46.47	6880	20231024	8.14	13900	-46.47	20240213	7370	0.95	20240710	13900	-46.47	20240213	6880	8.14	20231024	3.72	N	419120	500	38 억	59406	N	N	N	N
118	20240711	121240	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7480	-20	5	-0.27	32312810	4348	35.61	7430	7540	7390	9750	5250	7500	7431.65	0.76	-583	7720	7610	7490	7380	7260	7550	7320	39	2250	500	4650	10	1	7774326	582	17.98	1.00	12	0.06	416.00	7482.00	13900	20240213	-46.19	6880	20231024	8.72	13900	-46.19	20240213	7370	1.49	20240710	13900	-46.19	20240213	6880	8.72	20231024	3.72	N	419120	500	38 억	59406	N	N	N	N
119	20240711	111236	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7450	-50	5	-0.67	18742200	2517	20.61	7430	7540	7400	9750	5250	7500	7446.25	0.76	-375	7720	7610	7490	7380	7260	7550	7320	39	2250	500	4650	10	1	7774326	579	17.91	1.00	12	0.03	416.00	7482.00	13900	20240213	-46.40	6880	20231024	8.28	13900	-46.40	20240213	7370	1.09	20240710	13900	-46.40	20240213	6880	8.28	20231024	3.72	N	419120	500	38 억	59406	N	N	N	N
120	20240711	101239	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7520	20	2	0.27	6251540	835	6.84	7430	7540	7410	9750	5250	7500	7486.87	0.76	-155	7720	7610	7490	7380	7260	7550	7320	39	2250	500	4650	10	1	7774326	585	18.08	1.01	12	0.01	416.00	7482.00	13900	20240213	-45.90	6880	20231024	9.30	13900	-45.90	20240213	7370	2.04	20240710	13900	-45.90	20240213	6880	9.30	20231024	3.72	N	419120	500	38 억	59406	N	N	N	N
121	20240711	091236	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7520	20	2	0.27	2284880	307	2.51	7430	7540	7410	9750	5250	7500	7442.61	0.76	68	7720	7610	7490	7380	7260	7550	7320	39	2250	500	4650	10	1	7774326	585	18.08	1.01	12	0.00	416.00	7482.00	13900	20240213	-45.90	6880	20231024	9.30	13900	-45.90	20240213	7370	2.04	20240710	13900	-45.90	20240213	6880	9.30	20231024	3.72	N	419120	500	38 억	59406	N	N	N	N
122	20240710	161230	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7500	-50	5	-0.66	90619720	12206	124.28	7600	7600	7370	9810	5290	7550	7423.53	0.78	-1540	7816	7682	7556	7422	7296	7620	7360	39	2260	500	4680	10	1	7774326	583	18.03	1.00	12	0.16	416.00	7482.00	13900	20240213	-46.04	6880	20231024	9.01	13900	-46.04	20240213	7370	1.76	20240710	13900	-46.04	20240213	6880	9.01	20231024	3.71	N	419120	500	38 억	60940	N	N	N	N
123	20240710	151236	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7490	-60	5	-0.79	85546850	11529	117.39	7600	7600	7370	9810	5290	7550	7420.14	0.78	-1413	7816	7682	7556	7422	7296	7620	7360	39	2260	500	4680	10	1	7774326	582	18.00	1.00	12	0.15	416.00	7482.00	13900	20240213	-46.12	6880	20231024	8.87	13900	-46.12	20240213	7370	1.63	20240710	13900	-46.12	20240213	6880	8.87	20231024	3.71	N	419120	500	38 억	60940	N	N	N	N
124	20240710	141236	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7490	-60	5	-0.79	76797860	10351	105.40	7600	7600	7370	9810	5290	7550	7419.37	0.78	-1429	7816	7682	7556	7422	7296	7620	7360	39	2260	500	4680	10	1	7774326	582	18.00	1.00	12	0.13	416.00	7482.00	13900	20240213	-46.12	6880	20231024	8.87	13900	-46.12	20240213	7370	1.63	20240710	13900	-46.12	20240213	6880	8.87	20231024	3.71	N	419120	500	38 억	60940	N	N	N	N
125	20240710	131235	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7370	-180	5	-2.38	67242900	9060	92.25	7600	7600	7370	9810	5290	7550	7421.95	0.78	-1285	7816	7682	7556	7422	7296	7620	7360	39	2260	500	4680	10	1	7774326	573	17.72	0.99	12	0.12	416.00	7482.00	13900	20240213	-46.98	6880	20231024	7.12	13900	-46.98	20240213	7370	0.00	20240710	13900	-46.98	20240213	6880	7.12	20231024	3.71	N	419120	500	38 억	60940	N	N	N	N
126	20240710	121232	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7400	-150	5	-1.99	51175420	6891	70.17	7600	7600	7380	9810	5290	7550	7426.41	0.78	-1235	7816	7682	7556	7422	7296	7620	7360	39	2260	500	4680	10	1	7774326	575	17.79	0.99	12	0.09	416.00	7482.00	13900	20240213	-46.76	6880	20231024	7.56	13900	-46.76	20240213	7380	0.27	20240710	13900	-46.76	20240213	6880	7.56	20231024	3.71	N	419120	500	38 억	60940	N	N	N	N
127	20240710	111233	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7440	-110	5	-1.46	45531550	6128	62.40	7600	7600	7380	9810	5290	7550	7430.08	0.78	-1168	7816	7682	7556	7422	7296	7620	7360	39	2260	500	4680	10	1	7774326	578	17.88	0.99	12	0.08	416.00	7482.00	13900	20240213	-46.47	6880	20231024	8.14	13900	-46.47	20240213	7380	0.81	20240710	13900	-46.47	20240213	6880	8.14	20231024	3.71	N	419120	500	38 억	60940	N	N	N	N
128	20240710	101229	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7470	-80	5	-1.06	32735420	4401	44.81	7600	7600	7410	9810	5290	7550	7438.18	0.78	-829	7816	7682	7556	7422	7296	7620	7360	39	2260	500	4680	10	1	7774326	581	17.96	1.00	12	0.06	416.00	7482.00	13900	20240213	-46.26	6880	20231024	8.58	13900	-46.26	20240213	7400	0.95	20240704	13900	-46.26	20240213	6880	8.58	20231024	3.71	N	419120	500	38 억	60940	N	N	N	N
129	20240710	091235	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7600	50	2	0.66	1763430	233	2.37	7600	7600	7540	9810	5290	7550	7568.37	0.78	-153	7816	7682	7556	7422	7296	7620	7360	39	2260	500	4680	10	1	7774326	591	18.27	1.02	12	0.00	416.00	7482.00	13900	20240213	-45.32	6880	20231024	10.47	13900	-45.32	20240213	7400	2.70	20240704	13900	-45.32	20240213	6880	10.47	20231024	3.71	N	419120	500	38 억	60940	N	N	N	N
130	20240709	161226	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7550	-80	5	-1.05	73041360	9693	124.67	7600	7690	7430	9910	5350	7630	7535.48	0.79	-213	7790	7710	7570	7490	7350	7640	7420	39	2280	500	4730	10	1	7774326	587	18.15	1.01	12	0.12	416.00	7482.00	13900	20240213	-45.68	6880	20231024	9.74	13900	-45.68	20240213	7400	2.03	20240704	13900	-45.68	20240213	6880	9.74	20231024	3.71	N	419120	500	38 억	61170	N	N	N	N
131	20240709	151234	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7540	-90	5	-1.18	70335060	9334	120.05	7600	7690	7430	9910	5350	7630	7535.36	0.79	-122	7790	7710	7570	7490	7350	7640	7420	39	2280	500	4730	10	1	7774326	586	18.12	1.01	12	0.12	416.00	7482.00	13900	20240213	-45.76	6880	20231024	9.59	13900	-45.76	20240213	7400	1.89	20240704	13900	-45.76	20240213	6880	9.59	20231024	3.71	N	419120	500	38 억	61170	N	N	N	N
132	20240709	141233	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7560	-70	5	-0.92	62487110	8288	106.60	7600	7690	7430	9910	5350	7630	7539.47	0.79	-50	7790	7710	7570	7490	7350	7640	7420	39	2280	500	4730	10	1	7774326	588	18.17	1.01	12	0.11	416.00	7482.00	13900	20240213	-45.61	6880	20231024	9.88	13900	-45.61	20240213	7400	2.16	20240704	13900	-45.61	20240213	6880	9.88	20231024	3.71	N	419120	500	38 억	61170	N	N	N	N
133	20240709	131238	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7560	-70	5	-0.92	48945750	6492	83.50	7600	7690	7430	9910	5350	7630	7539.39	0.79	-82	7790	7710	7570	7490	7350	7640	7420	39	2280	500	4730	10	1	7774326	588	18.17	1.01	12	0.08	416.00	7482.00	13900	20240213	-45.61	6880	20231024	9.88	13900	-45.61	20240213	7400	2.16	20240704	13900	-45.61	20240213	6880	9.88	20231024	3.71	N	419120	500	38 억	61170	N	N	N	N
134	20240709	121238	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7540	-90	5	-1.18	45518060	6037	77.65	7600	7690	7430	9910	5350	7630	7539.85	0.79	-120	7790	7710	7570	7490	7350	7640	7420	39	2280	500	4730	10	1	7774326	586	18.12	1.01	12	0.08	416.00	7482.00	13900	20240213	-45.76	6880	20231024	9.59	13900	-45.76	20240213	7400	1.89	20240704	13900	-45.76	20240213	6880	9.59	20231024	3.71	N	419120	500	38 억	61170	N	N	N	N
135	20240709	111239	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7620	-10	5	-0.13	19647080	2584	33.23	7600	7690	7530	9910	5350	7630	7603.36	0.79	90	7790	7710	7570	7490	7350	7640	7420	39	2280	500	4730	10	1	7774326	592	18.32	1.02	12	0.03	416.00	7482.00	13900	20240213	-45.18	6880	20231024	10.76	13900	-45.18	20240213	7400	2.97	20240704	13900	-45.18	20240213	6880	10.76	20231024	3.71	N	419120	500	38 억	61170	N	N	N	N
136	20240709	101234	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7670	40	2	0.52	8398320	1102	14.17	7600	7670	7530	9910	5350	7630	7620.98	0.79	319	7790	7710	7570	7490	7350	7640	7420	39	2280	500	4730	10	1	7774326	596	18.44	1.03	12	0.01	416.00	7482.00	13900	20240213	-44.82	6880	20231024	11.48	13900	-44.82	20240213	7400	3.65	20240704	13900	-44.82	20240213	6880	11.48	20231024	3.71	N	419120	500	38 억	61170	N	N	N	N
137	20240709	091231	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7630	0	3	0.00	3400240	448	5.76	7600	7630	7530	9910	5350	7630	7589.82	0.79	317	7790	7710	7570	7490	7350	7640	7420	39	2280	500	4730	10	1	7774326	593	18.34	1.02	12	0.01	416.00	7482.00	13900	20240213	-45.11	6880	20231024	10.90	13900	-45.11	20240213	7400	3.11	20240704	13900	-45.11	20240213	6880	10.90	20231024	3.71	N	419120	500	38 억	61170	N	N	N	N
138	20240708	161224	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7630	0	3	0.00	58364650	7775	98.97	7650	7650	7430	9910	5350	7630	7506.71	0.79	-244	7770	7700	7580	7510	7390	7735	7545	39	2280	500	4730	10	1	7774326	593	18.34	1.02	12	0.10	416.00	7482.00	13900	20240213	-45.11	6880	20231024	10.90	13900	-45.11	20240213	7400	3.11	20240704	13900	-45.11	20240213	6880	10.90	20231024	3.70	N	419120	500	38 억	61414	N	N	N	N
139	20240708	151226	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7630	0	3	0.00	56878950	7580	96.49	7650	7650	7430	9910	5350	7630	7503.82	0.79	-239	7770	7700	7580	7510	7390	7735	7545	39	2280	500	4730	10	1	7774326	593	18.34	1.02	12	0.10	416.00	7482.00	13900	20240213	-45.11	6880	20231024	10.90	13900	-45.11	20240213	7400	3.11	20240704	13900	-45.11	20240213	6880	10.90	20231024	3.70	N	419120	500	38 억	61414	N	N	N	N
140	20240708	141229	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7540	-90	5	-1.18	44773230	5978	76.09	7650	7650	7430	9910	5350	7630	7489.67	0.79	-283	7770	7700	7580	7510	7390	7735	7545	39	2280	500	4730	10	1	7774326	586	18.12	1.01	12	0.08	416.00	7482.00	13900	20240213	-45.76	6880	20231024	9.59	13900	-45.76	20240213	7400	1.89	20240704	13900	-45.76	20240213	6880	9.59	20231024	3.70	N	419120	500	38 억	61414	N	N	N	N
141	20240708	131223	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7500	-130	5	-1.70	42097750	5621	71.55	7650	7650	7430	9910	5350	7630	7489.37	0.79	-299	7770	7700	7580	7510	7390	7735	7545	39	2280	500	4730	10	1	7774326	583	18.03	1.00	12	0.07	416.00	7482.00	13900	20240213	-46.04	6880	20231024	9.01	13900	-46.04	20240213	7400	1.35	20240704	13900	-46.04	20240213	6880	9.01	20231024	3.70	N	419120	500	38 억	61414	N	N	N	N
142	20240708	121225	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7540	-90	5	-1.18	38756320	5174	65.86	7650	7650	7430	9910	5350	7630	7490.59	0.79	-268	7770	7700	7580	7510	7390	7735	7545	39	2280	500	4730	10	1	7774326	586	18.12	1.01	12	0.07	416.00	7482.00	13900	20240213	-45.76	6880	20231024	9.59	13900	-45.76	20240213	7400	1.89	20240704	13900	-45.76	20240213	6880	9.59	20231024	3.70	N	419120	500	38 억	61414	N	N	N	N
143	20240708	111223	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7550	-80	5	-1.05	23041200	3068	39.05	7650	7650	7430	9910	5350	7630	7510.17	0.79	-103	7770	7700	7580	7510	7390	7735	7545	39	2280	500	4730	10	1	7774326	587	18.15	1.01	12	0.04	416.00	7482.00	13900	20240213	-45.68	6880	20231024	9.74	13900	-45.68	20240213	7400	2.03	20240704	13900	-45.68	20240213	6880	9.74	20231024	3.70	N	419120	500	38 억	61414	N	N	N	N
144	20240708	101222	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7520	-110	5	-1.44	13738120	1828	23.27	7650	7650	7430	9910	5350	7630	7515.38	0.79	-77	7770	7700	7580	7510	7390	7735	7545	39	2280	500	4730	10	1	7774326	585	18.08	1.01	12	0.02	416.00	7482.00	13900	20240213	-45.90	6880	20231024	9.30	13900	-45.90	20240213	7400	1.62	20240704	13900	-45.90	20240213	6880	9.30	20231024	3.70	N	419120	500	38 억	61414	N	N	N	N
145	20240708	091222	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7550	-80	5	-1.05	1910250	254	3.23	7650	7650	7430	9910	5350	7630	7520.67	0.79	-63	7770	7700	7580	7510	7390	7735	7545	39	2280	500	4730	10	1	7774326	587	18.15	1.01	12	0.00	416.00	7482.00	13900	20240213	-45.68	6880	20231024	9.74	13900	-45.68	20240213	7400	2.03	20240704	13900	-45.68	20240213	6880	9.74	20231024	3.70	N	419120	500	38 억	61414	N	N	N	N
146	20240705	161216	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7630	90	2	1.19	59265090	7854	168.87	7540	7650	7460	9800	5280	7540	7545.84	0.78	773	7780	7660	7530	7410	7280	7720	7470	39	2260	500	4670	10	1	7774326	593	18.34	1.02	12	0.10	416.00	7482.00	13900	20240213	-45.11	6880	20231024	10.90	13900	-45.11	20240213	7400	3.11	20240704	13900	-45.11	20240213	6880	10.90	20231024	3.74	N	419120	500	38 억	60641	N	N	N	N
147	20240705	151220	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7560	20	2	0.27	51922640	6891	148.16	7540	7650	7460	9800	5280	7540	7534.85	0.78	1012	7780	7660	7530	7410	7280	7720	7470	39	2260	500	4670	10	1	7774326	588	18.17	1.01	12	0.09	416.00	7482.00	13900	20240213	-45.61	6880	20231024	9.88	13900	-45.61	20240213	7400	2.16	20240704	13900	-45.61	20240213	6880	9.88	20231024	3.74	N	419120	500	38 억	60641	N	N	N	N
148	20240705	141222	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7580	40	2	0.53	48639820	6458	138.85	7540	7620	7460	9800	5280	7540	7531.72	0.78	1327	7780	7660	7530	7410	7280	7720	7470	39	2260	500	4670	10	1	7774326	589	18.22	1.01	12	0.08	416.00	7482.00	13900	20240213	-45.47	6880	20231024	10.17	13900	-45.47	20240213	7400	2.43	20240704	13900	-45.47	20240213	6880	10.17	20231024	3.74	N	419120	500	38 억	60641	N	N	N	N
149	20240705	131220	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7570	30	2	0.40	28926480	3834	82.43	7540	7620	7460	9800	5280	7540	7544.73	0.78	-371	7780	7660	7530	7410	7280	7720	7470	39	2260	500	4670	10	1	7774326	589	18.20	1.01	12	0.05	416.00	7482.00	13900	20240213	-45.54	6880	20231024	10.03	13900	-45.54	20240213	7400	2.30	20240704	13900	-45.54	20240213	6880	10.03	20231024	3.74	N	419120	500	38 억	60641	N	N	N	N
150	20240705	121221	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7590	50	2	0.66	20755120	2747	59.06	7540	7620	7460	9800	5280	7540	7555.56	0.78	-565	7780	7660	7530	7410	7280	7720	7470	39	2260	500	4670	10	1	7774326	590	18.25	1.01	12	0.04	416.00	7482.00	13900	20240213	-45.40	6880	20231024	10.32	13900	-45.40	20240213	7400	2.57	20240704	13900	-45.40	20240213	6880	10.32	20231024	3.74	N	419120	500	38 억	60641	N	N	N	N
151	20240705	111216	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7580	40	2	0.53	15484530	2048	44.03	7540	7620	7460	9800	5280	7540	7560.81	0.78	-577	7780	7660	7530	7410	7280	7720	7470	39	2260	500	4670	10	1	7774326	589	18.22	1.01	12	0.03	416.00	7482.00	13900	20240213	-45.47	6880	20231024	10.17	13900	-45.47	20240213	7400	2.43	20240704	13900	-45.47	20240213	6880	10.17	20231024	3.74	N	419120	500	38 억	60641	N	N	N	N
152	20240705	101216	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7590	50	2	0.66	10328170	1367	29.39	7540	7620	7460	9800	5280	7540	7555.35	0.78	-413	7780	7660	7530	7410	7280	7720	7470	39	2260	500	4670	10	1	7774326	590	18.25	1.01	12	0.02	416.00	7482.00	13900	20240213	-45.40	6880	20231024	10.32	13900	-45.40	20240213	7400	2.57	20240704	13900	-45.40	20240213	6880	10.32	20231024	3.74	N	419120	500	38 억	60641	N	N	N	N
153	20240705	091219	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7620	80	2	1.06	2869820	378	8.13	7540	7620	7460	9800	5280	7540	7592.12	0.78	-263	7780	7660	7530	7410	7280	7720	7470	39	2260	500	4670	10	1	7774326	592	18.32	1.02	12	0.00	416.00	7482.00	13900	20240213	-45.18	6880	20231024	10.76	13900	-45.18	20240213	7400	2.97	20240704	13900	-45.18	20240213	6880	10.76	20231024	3.74	N	419120	500	38 억	60641	N	N	N	N
154	20240704	161212	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7540	60	2	0.80	34173830	4531	29.64	7520	7650	7400	9720	5240	7480	7542.23	0.79	-456	7866	7672	7576	7382	7286	7625	7335	39	2240	500	4630	10	1	7774326	586	18.12	1.01	12	0.06	416.00	7482.00	13900	20240213	-45.76	6880	20231024	9.59	13900	-45.76	20240213	7400	1.89	20240704	13900	-45.76	20240213	6880	9.59	20231024	3.74	N	419120	500	38 억	61095	N	N	N	N
155	20240704	151217	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7400	-80	5	-1.07	31993210	4240	27.74	7520	7650	7400	9720	5240	7480	7545.57	0.79	-423	7866	7672	7576	7382	7286	7625	7335	39	2240	500	4630	10	1	7774326	575	17.79	0.99	12	0.05	416.00	7482.00	13900	20240213	-46.76	6880	20231024	7.56	13900	-46.76	20240213	7400	0.00	20240704	13900	-46.76	20240213	6880	7.56	20231024	3.74	N	419120	500	38 억	61095	N	N	N	N
156	20240704	141216	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7560	80	2	1.07	22309320	2946	19.27	7520	7650	7480	9720	5240	7480	7572.75	0.79	-394	7866	7672	7576	7382	7286	7625	7335	39	2240	500	4630	10	1	7774326	588	18.17	1.01	12	0.04	416.00	7482.00	13900	20240213	-45.61	6880	20231024	9.88	13900	-45.61	20240213	7480	1.07	20240704	13900	-45.61	20240213	6880	9.88	20231024	3.74	N	419120	500	38 억	61095	N	N	N	N
157	20240704	131215	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7630	150	2	2.01	12405330	1629	10.66	7520	7650	7520	9720	5240	7480	7615.30	0.79	-313	7866	7672	7576	7382	7286	7625	7335	39	2240	500	4630	10	1	7774326	593	18.34	1.02	12	0.02	416.00	7482.00	13900	20240213	-45.11	6880	20231024	10.90	13900	-45.11	20240213	7480	2.01	20240703	13900	-45.11	20240213	6880	10.90	20231024	3.74	N	419120	500	38 억	61095	N	N	N	N
158	20240704	121215	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7630	150	2	2.01	12367220	1624	10.62	7520	7650	7520	9720	5240	7480	7615.28	0.79	-313	7866	7672	7576	7382	7286	7625	7335	39	2240	500	4630	10	1	7774326	593	18.34	1.02	12	0.02	416.00	7482.00	13900	20240213	-45.11	6880	20231024	10.90	13900	-45.11	20240213	7480	2.01	20240703	13900	-45.11	20240213	6880	10.90	20231024	3.74	N	419120	500	38 억	61095	N	N	N	N
159	20240704	111213	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7630	150	2	2.01	12101170	1589	10.39	7520	7650	7520	9720	5240	7480	7615.59	0.79	-313	7866	7672	7576	7382	7286	7625	7335	39	2240	500	4630	10	1	7774326	593	18.34	1.02	12	0.02	416.00	7482.00	13900	20240213	-45.11	6880	20231024	10.90	13900	-45.11	20240213	7480	2.01	20240703	13900	-45.11	20240213	6880	10.90	20231024	3.74	N	419120	500	38 억	61095	N	N	N	N
160	20240704	101214	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7650	170	2	2.27	11598070	1523	9.96	7520	7650	7520	9720	5240	7480	7615.28	0.79	-299	7866	7672	7576	7382	7286	7625	7335	39	2240	500	4630	10	1	7774326	595	18.39	1.02	12	0.02	416.00	7482.00	13900	20240213	-44.96	6880	20231024	11.19	13900	-44.96	20240213	7480	2.27	20240703	13900	-44.96	20240213	6880	11.19	20231024	3.74	N	419120	500	38 억	61095	N	N	N	N
161	20240704	091216	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7630	150	2	2.01	2523100	332	2.17	7520	7630	7520	9720	5240	7480	7599.70	0.79	-29	7866	7672	7576	7382	7286	7625	7335	39	2240	500	4630	10	1	7774326	593	18.34	1.02	12	0.00	416.00	7482.00	13900	20240213	-45.11	6880	20231024	10.90	13900	-45.11	20240213	7480	2.01	20240703	13900	-45.11	20240213	6880	10.90	20231024	3.74	N	419120	500	38 억	61095	N	N	N	N
162	20240703	161209	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7480	-210	5	-2.73	115007830	15169	185.49	7570	7770	7480	9990	5390	7690	7585.63	0.81	-1798	8070	7880	7770	7580	7470	7825	7525	39	2300	500	4760	10	1	7774326	582	17.98	1.00	12	0.20	416.00	7482.00	13900	20240213	-46.19	6880	20231024	8.72	13900	-46.19	20240213	7480	0.00	20240703	13900	-46.19	20240213	6880	8.72	20231024	3.75	N	419120	500	38 억	62884	N	N	N	N
163	20240703	151213	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7530	-160	5	-2.08	84097910	11037	134.96	7570	7770	7500	9990	5390	7690	7619.63	0.81	-1318	8070	7880	7770	7580	7470	7825	7525	39	2300	500	4760	10	1	7774326	585	18.10	1.01	12	0.14	416.00	7482.00	13900	20240213	-45.83	6880	20231024	9.45	13900	-45.83	20240213	7500	0.40	20240703	13900	-45.83	20240213	6880	9.45	20231024	3.75	N	419120	500	38 억	62884	N	N	N	N
164	20240703	141214	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7600	-90	5	-1.17	67527770	8839	108.08	7570	7770	7570	9990	5390	7690	7639.75	0.81	-1369	8070	7880	7770	7580	7470	7825	7525	39	2300	500	4760	10	1	7774326	591	18.27	1.02	12	0.11	416.00	7482.00	13900	20240213	-45.32	6880	20231024	10.47	13900	-45.32	20240213	7520	1.06	20240628	13900	-45.32	20240213	6880	10.47	20231024	3.75	N	419120	500	38 억	62884	N	N	N	N
165	20240703	131212	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7630	-60	5	-0.78	61510380	8046	98.39	7570	7770	7570	9990	5390	7690	7644.84	0.81	-1310	8070	7880	7770	7580	7470	7825	7525	39	2300	500	4760	10	1	7774326	593	18.34	1.02	12	0.10	416.00	7482.00	13900	20240213	-45.11	6880	20231024	10.90	13900	-45.11	20240213	7520	1.46	20240628	13900	-45.11	20240213	6880	10.90	20231024	3.75	N	419120	500	38 억	62884	N	N	N	N
166	20240703	121212	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7600	-90	5	-1.17	58507410	7652	93.57	7570	7770	7570	9990	5390	7690	7646.03	0.81	-1310	8070	7880	7770	7580	7470	7825	7525	39	2300	500	4760	10	1	7774326	591	18.27	1.02	12	0.10	416.00	7482.00	13900	20240213	-45.32	6880	20231024	10.47	13900	-45.32	20240213	7520	1.06	20240628	13900	-45.32	20240213	6880	10.47	20231024	3.75	N	419120	500	38 억	62884	N	N	N	N
167	20240703	111214	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7610	-80	5	-1.04	46123870	6023	73.65	7570	7770	7570	9990	5390	7690	7657.96	0.81	-1277	8070	7880	7770	7580	7470	7825	7525	39	2300	500	4760	10	1	7774326	592	18.29	1.02	12	0.08	416.00	7482.00	13900	20240213	-45.25	6880	20231024	10.61	13900	-45.25	20240213	7520	1.20	20240628	13900	-45.25	20240213	6880	10.61	20231024	3.75	N	419120	500	38 억	62884	N	N	N	N
168	20240703	101214	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7760	70	2	0.91	21716620	2840	34.73	7570	7770	7570	9990	5390	7690	7646.70	0.81	292	8070	7880	7770	7580	7470	7825	7525	39	2300	500	4760	10	1	7774326	603	18.65	1.04	12	0.04	416.00	7482.00	13900	20240213	-44.17	6880	20231024	12.79	13900	-44.17	20240213	7520	3.19	20240628	13900	-44.17	20240213	6880	12.79	20231024	3.75	N	419120	500	38 억	62884	N	N	N	N
169	20240703	091211	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7730	40	2	0.52	13417930	1762	21.55	7570	7730	7570	9990	5390	7690	7615.17	0.81	780	8070	7880	7770	7580	7470	7825	7525	39	2300	500	4760	10	1	7774326	601	18.58	1.03	12	0.02	416.00	7482.00	13900	20240213	-44.39	6880	20231024	12.35	13900	-44.39	20240213	7520	2.79	20240628	13900	-44.39	20240213	6880	12.35	20231024	3.75	N	419120	500	38 억	62884	N	N	N	N
170	20240702	161207	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7690	-230	5	-2.90	61666660	7982	47.23	7900	7960	7660	10290	5550	7920	7725.73	0.82	-963	8146	8032	7916	7802	7686	8090	7860	39	2370	500	4910	10	1	7774326	598	18.49	1.03	12	0.10	416.00	7482.00	13900	20240213	-44.68	6880	20231024	11.77	13900	-44.68	20240213	7520	2.26	20240628	13900	-44.68	20240213	6880	11.77	20231024	3.76	N	419120	500	38 억	63786	N	N	N	N
171	20240702	151209	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7750	-170	5	-2.15	55098300	7128	42.17	7900	7960	7660	10290	5550	7920	7729.84	0.82	-136	8146	8032	7916	7802	7686	8090	7860	39	2370	500	4910	10	1	7774326	603	18.63	1.04	12	0.09	416.00	7482.00	13900	20240213	-44.24	6880	20231024	12.65	13900	-44.24	20240213	7520	3.06	20240628	13900	-44.24	20240213	6880	12.65	20231024	3.76	N	419120	500	38 억	63786	N	N	N	N
172	20240702	141210	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7750	-170	5	-2.15	55082800	7126	42.16	7900	7960	7660	10290	5550	7920	7729.83	0.82	-134	8146	8032	7916	7802	7686	8090	7860	39	2370	500	4910	10	1	7774326	603	18.63	1.04	12	0.09	416.00	7482.00	13900	20240213	-44.24	6880	20231024	12.65	13900	-44.24	20240213	7520	3.06	20240628	13900	-44.24	20240213	6880	12.65	20231024	3.76	N	419120	500	38 억	63786	N	N	N	N
173	20240702	131210	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7700	-220	5	-2.78	49217560	6364	37.65	7900	7960	7660	10290	5550	7920	7733.75	0.82	-108	8146	8032	7916	7802	7686	8090	7860	39	2370	500	4910	10	1	7774326	599	18.51	1.03	12	0.08	416.00	7482.00	13900	20240213	-44.60	6880	20231024	11.92	13900	-44.60	20240213	7520	2.39	20240628	13900	-44.60	20240213	6880	11.92	20231024	3.76	N	419120	500	38 억	63786	N	N	N	N
174	20240702	121210	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7750	-170	5	-2.15	34427090	4443	26.29	7900	7960	7690	10290	5550	7920	7748.61	0.82	-270	8146	8032	7916	7802	7686	8090	7860	39	2370	500	4910	10	1	7774326	603	18.63	1.04	12	0.06	416.00	7482.00	13900	20240213	-44.24	6880	20231024	12.65	13900	-44.24	20240213	7520	3.06	20240628	13900	-44.24	20240213	6880	12.65	20231024	3.76	N	419120	500	38 억	63786	N	N	N	N
175	20240702	111209	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7780	-140	5	-1.77	27295930	3520	20.83	7900	7960	7690	10290	5550	7920	7754.53	0.82	-341	8146	8032	7916	7802	7686	8090	7860	39	2370	500	4910	10	1	7774326	605	18.70	1.04	12	0.05	416.00	7482.00	13900	20240213	-44.03	6880	20231024	13.08	13900	-44.03	20240213	7520	3.46	20240628	13900	-44.03	20240213	6880	13.08	20231024	3.76	N	419120	500	38 억	63786	N	N	N	N
176	20240702	101208	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7750	-170	5	-2.15	19967280	2570	15.21	7900	7960	7690	10290	5550	7920	7769.37	0.82	-286	8146	8032	7916	7802	7686	8090	7860	39	2370	500	4910	10	1	7774326	603	18.63	1.04	12	0.03	416.00	7482.00	13900	20240213	-44.24	6880	20231024	12.65	13900	-44.24	20240213	7520	3.06	20240628	13900	-44.24	20240213	6880	12.65	20231024	3.76	N	419120	500	38 억	63786	N	N	N	N
177	20240702	091209	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7950	30	2	0.38	1016110	128	0.76	7900	7960	7850	10290	5550	7920	7938.36	0.82	-23	8146	8032	7916	7802	7686	8090	7860	39	2370	500	4910	10	1	7774326	618	19.11	1.06	12	0.00	416.00	7482.00	13900	20240213	-42.81	6880	20231024	15.55	13900	-42.81	20240213	7520	5.72	20240628	13900	-42.81	20240213	6880	15.55	20231024	3.76	N	419120	500	38 억	63786	N	N	N	N
178	20240701	161204	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7920	80	2	1.02	133467880	16896	261.59	7840	8030	7800	10190	5490	7840	7899.38	0.74	6183	8066	7952	7736	7622	7406	8010	7680	39	2350	500	4860	10	1	7774326	616	19.04	1.06	12	0.22	416.00	7482.00	13900	20240213	-43.02	6880	20231024	15.12	13900	-43.02	20240213	7520	5.32	20240628	13900	-43.02	20240213	6880	15.12	20231024	3.77	N	419120	500	38 억	57678	N	N	N	N
179	20240701	151207	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7890	50	2	0.64	130837620	16563	256.43	7840	8030	7800	10190	5490	7840	7899.39	0.74	6255	8066	7952	7736	7622	7406	8010	7680	39	2350	500	4860	10	1	7774326	613	18.97	1.05	12	0.21	416.00	7482.00	13900	20240213	-43.24	6880	20231024	14.68	13900	-43.24	20240213	7520	4.92	20240628	13900	-43.24	20240213	6880	14.68	20231024	3.77	N	419120	500	38 억	57678	N	N	N	N
180	20240701	141205	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7980	140	2	1.79	113291040	14346	222.11	7840	8030	7800	10190	5490	7840	7897.05	0.74	5454	8066	7952	7736	7622	7406	8010	7680	39	2350	500	4860	10	1	7774326	620	19.18	1.07	12	0.18	416.00	7482.00	13900	20240213	-42.59	6880	20231024	15.99	13900	-42.59	20240213	7520	6.12	20240628	13900	-42.59	20240213	6880	15.99	20231024	3.77	N	419120	500	38 억	57678	N	N	N	N
181	20240701	131205	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7930	90	2	1.15	109785780	13906	215.30	7840	8030	7800	10190	5490	7840	7894.85	0.74	5686	8066	7952	7736	7622	7406	8010	7680	39	2350	500	4860	10	1	7774326	617	19.06	1.06	12	0.18	416.00	7482.00	13900	20240213	-42.95	6880	20231024	15.26	13900	-42.95	20240213	7520	5.45	20240628	13900	-42.95	20240213	6880	15.26	20231024	3.77	N	419120	500	38 억	57678	N	N	N	N
182	20240701	121208	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7860	20	2	0.26	29164100	3713	57.49	7840	7900	7800	10190	5490	7840	7854.59	0.74	-431	8066	7952	7736	7622	7406	8010	7680	39	2350	500	4860	10	1	7774326	611	18.89	1.05	12	0.05	416.00	7482.00	13900	20240213	-43.45	6880	20231024	14.24	13900	-43.45	20240213	7520	4.52	20240628	13900	-43.45	20240213	6880	14.24	20231024	3.77	N	419120	500	38 억	57678	N	N	N	N
183	20240701	111202	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7880	40	2	0.51	22226120	2830	43.81	7840	7900	7800	10190	5490	7840	7853.75	0.74	-609	8066	7952	7736	7622	7406	8010	7680	39	2350	500	4860	10	1	7774326	613	18.94	1.05	12	0.04	416.00	7482.00	13900	20240213	-43.31	6880	20231024	14.53	13900	-43.31	20240213	7520	4.79	20240628	13900	-43.31	20240213	6880	14.53	20231024	3.77	N	419120	500	38 억	57678	N	N	N	N
184	20240701	101201	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7890	50	2	0.64	15027300	1916	29.66	7840	7900	7800	10190	5490	7840	7843.06	0.74	-634	8066	7952	7736	7622	7406	8010	7680	39	2350	500	4860	10	1	7774326	613	18.97	1.05	12	0.02	416.00	7482.00	13900	20240213	-43.24	6880	20231024	14.68	13900	-43.24	20240213	7520	4.92	20240628	13900	-43.24	20240213	6880	14.68	20231024	3.77	N	419120	500	38 억	57678	N	N	N	N
185	20240701	091159	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7800	-40	5	-0.51	6897100	880	13.62	7840	7840	7800	10190	5490	7840	7837.61	0.74	-179	8066	7952	7736	7622	7406	8010	7680	39	2350	500	4860	10	1	7774326	606	18.75	1.04	12	0.01	416.00	7482.00	13900	20240213	-43.88	6880	20231024	13.37	13900	-43.88	20240213	7520	3.72	20240628	13900	-43.88	20240213	6880	13.37	20231024	3.77	N	419120	500	38 억	57678	N	N	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History