KissMeData/063080/price/prices-20240801.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

75 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	20240830	160556	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	23750	950	2	4.17	497398000	21262	162.06	22800	23800	22800	29600	16000	22800	23393.60	3.73	2796	23600	23200	22800	22400	22000	23400	22600	33	6800	500	15960	50	1	6595192	1566	-16.76	0.54	12	0.32	-1417.00	43842.00	53600	20231211	-55.69	21000	20240805	13.10	44450	-46.57	20240305	21000	13.10	20240805	53600	-55.69	20231211	21000	13.10	20240805	2.08	N	063080	500	32 억	246292	N	N	10	N	N
3	20240830	150601	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	23600	800	2	3.51	471430150	20165	153.70	22800	23800	22800	29600	16000	22800	23378.63	3.73	2689	23600	23200	22800	22400	22000	23400	22600	33	6800	500	15960	50	1	6595192	1556	-16.65	0.54	12	0.31	-1417.00	43842.00	53600	20231211	-55.97	21000	20240805	12.38	44450	-46.91	20240305	21000	12.38	20240805	53600	-55.97	20231211	21000	12.38	20240805	2.08	N	063080	500	32 억	246292	N	N	5	N	N
4	20240830	140602	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	23650	850	2	3.73	316157900	13607	103.71	22800	23700	22800	29600	16000	22800	23234.95	3.73	3803	23600	23200	22800	22400	22000	23400	22600	33	6800	500	15960	50	1	6595192	1560	-16.69	0.54	12	0.21	-1417.00	43842.00	53600	20231211	-55.88	21000	20240805	12.62	44450	-46.79	20240305	21000	12.62	20240805	53600	-55.88	20231211	21000	12.62	20240805	2.08	N	063080	500	32 억	246292	N	N	5	N	N
5	20240830	130557	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	23200	400	2	1.75	182937450	7898	60.20	22800	23600	22800	29600	16000	22800	23162.50	3.73	2208	23600	23200	22800	22400	22000	23400	22600	33	6800	500	15960	50	1	6595192	1530	-16.37	0.53	12	0.12	-1417.00	43842.00	53600	20231211	-56.72	21000	20240805	10.48	44450	-47.81	20240305	21000	10.48	20240805	53600	-56.72	20231211	21000	10.48	20240805	2.08	N	063080	500	32 억	246292	N	N	5	N	N
6	20240830	120600	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	23050	250	2	1.10	84122650	3655	27.86	22800	23150	22800	29600	16000	22800	23015.77	3.73	988	23600	23200	22800	22400	22000	23400	22600	33	6800	500	15960	50	1	6595192	1520	-16.27	0.53	12	0.06	-1417.00	43842.00	53600	20231211	-57.00	21000	20240805	9.76	44450	-48.14	20240305	21000	9.76	20240805	53600	-57.00	20231211	21000	9.76	20240805	2.08	N	063080	500	32 억	246292	N	N	5	N	N
7	20240830	110606	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	23150	350	2	1.54	68165200	2964	22.59	22800	23150	22800	29600	16000	22800	22997.71	3.73	1126	23600	23200	22800	22400	22000	23400	22600	33	6800	500	15960	50	1	6595192	1527	-16.34	0.53	12	0.04	-1417.00	43842.00	53600	20231211	-56.81	21000	20240805	10.24	44450	-47.92	20240305	21000	10.24	20240805	53600	-56.81	20231211	21000	10.24	20240805	2.08	N	063080	500	32 억	246292	N	N	5	N	N
8	20240830	100603	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	23100	300	2	1.32	53764600	2340	17.84	22800	23150	22800	29600	16000	22800	22976.32	3.73	1016	23600	23200	22800	22400	22000	23400	22600	33	6800	500	15960	50	1	6595192	1523	-16.30	0.53	12	0.04	-1417.00	43842.00	53600	20231211	-56.90	21000	20240805	10.00	44450	-48.03	20240305	21000	10.00	20240805	53600	-56.90	20231211	21000	10.00	20240805	2.08	N	063080	500	32 억	246292	N	N	5	N	N
9	20240830	090604	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	22950	150	2	0.66	3400500	149	1.14	22800	23050	22800	29600	16000	22800	22822.15	3.73	41	23600	23200	22800	22400	22000	23400	22600	33	6800	500	15960	50	1	6595192	1514	-16.20	0.52	12	0.00	-1417.00	43842.00	53600	20231211	-57.18	21000	20240805	9.29	44450	-48.37	20240305	21000	9.29	20240805	53600	-57.18	20231211	21000	9.29	20240805	2.08	N	063080	500	32 억	246292	N	N	5	N	N
10	20240829	160604	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	22800	0	3	0.00	292466800	12865	40.78	22600	23200	22400	29600	16000	22800	22733.37	3.76	-1380	23766	23282	22966	22482	22166	23125	22325	33	6800	500	15960	50	1	6595192	1504	-16.09	0.52	12	0.20	-1417.00	43842.00	53600	20231211	-57.46	21000	20240805	8.57	44450	-48.71	20240305	21000	8.57	20240805	53600	-57.46	20231211	21000	8.57	20240805	2.07	N	063080	500	32 억	247672	N	N	5	N	N
11	20240829	150610	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	22750	-50	5	-0.22	278904850	12269	38.89	22600	23200	22400	29600	16000	22800	22732.48	3.76	-1474	23766	23282	22966	22482	22166	23125	22325	33	6800	500	15960	50	1	6595192	1500	-16.06	0.52	12	0.19	-1417.00	43842.00	53600	20231211	-57.56	21000	20240805	8.33	44450	-48.82	20240305	21000	8.33	20240805	53600	-57.56	20231211	21000	8.33	20240805	2.07	N	063080	500	32 억	247672	N	N	0	N	N
12	20240829	140611	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	22800	0	3	0.00	267613750	11772	37.32	22600	23200	22400	29600	16000	22800	22733.07	3.76	-1546	23766	23282	22966	22482	22166	23125	22325	33	6800	500	15960	50	1	6595192	1504	-16.09	0.52	12	0.18	-1417.00	43842.00	53600	20231211	-57.46	21000	20240805	8.57	44450	-48.71	20240305	21000	8.57	20240805	53600	-57.46	20231211	21000	8.57	20240805	2.07	N	063080	500	32 억	247672	N	N	0	N	N
13	20240829	130612	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	22700	-100	5	-0.44	254788300	11210	35.53	22600	23200	22400	29600	16000	22800	22728.66	3.76	-1604	23766	23282	22966	22482	22166	23125	22325	33	6800	500	15960	50	1	6595192	1497	-16.02	0.52	12	0.17	-1417.00	43842.00	53600	20231211	-57.65	21000	20240805	8.10	44450	-48.93	20240305	21000	8.10	20240805	53600	-57.65	20231211	21000	8.10	20240805	2.07	N	063080	500	32 억	247672	N	N	0	N	N
14	20240829	120608	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	23150	350	2	1.54	233194850	10265	32.54	22600	23200	22400	29600	16000	22800	22717.47	3.76	-1752	23766	23282	22966	22482	22166	23125	22325	33	6800	500	15960	50	1	6595192	1527	-16.34	0.53	12	0.16	-1417.00	43842.00	53600	20231211	-56.81	21000	20240805	10.24	44450	-47.92	20240305	21000	10.24	20240805	53600	-56.81	20231211	21000	10.24	20240805	2.07	N	063080	500	32 억	247672	N	N	0	N	N
15	20240829	110611	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	22950	150	2	0.66	205033350	9042	28.66	22600	23150	22400	29600	16000	22800	22675.66	3.76	-2503	23766	23282	22966	22482	22166	23125	22325	33	6800	500	15960	50	1	6595192	1514	-16.20	0.52	12	0.14	-1417.00	43842.00	53600	20231211	-57.18	21000	20240805	9.29	44450	-48.37	20240305	21000	9.29	20240805	53600	-57.18	20231211	21000	9.29	20240805	2.07	N	063080	500	32 억	247672	N	N	0	N	N
16	20240829	100607	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	22800	0	3	0.00	155684750	6898	21.87	22600	22800	22400	29600	16000	22800	22569.55	3.76	-1998	23766	23282	22966	22482	22166	23125	22325	33	6800	500	15960	50	1	6595192	1504	-16.09	0.52	12	0.10	-1417.00	43842.00	53600	20231211	-57.46	21000	20240805	8.57	44450	-48.71	20240305	21000	8.57	20240805	53600	-57.46	20231211	21000	8.57	20240805	2.07	N	063080	500	32 억	247672	N	N	0	N	N
17	20240829	090609	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	22450	-350	5	-1.54	31687500	1406	4.46	22600	22750	22450	29600	16000	22800	22537.34	3.76	301	23766	23282	22966	22482	22166	23125	22325	33	6800	500	15960	50	1	6595192	1481	-15.84	0.51	12	0.02	-1417.00	43842.00	53600	20231211	-58.12	21000	20240805	6.90	44450	-49.49	20240305	21000	6.90	20240805	53600	-58.12	20231211	21000	6.90	20240805	2.07	N	063080	500	32 억	247672	N	N	0	N	N
18	20240828	160551	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	22800	-450	5	-1.94	714409100	31256	340.15	23450	23450	22650	30200	16300	23250	22856.70	3.77	-859	23716	23482	23166	22932	22616	23325	22775	33	6950	500	16270	50	1	6595192	1504	-16.09	0.52	12	0.47	-1417.00	43842.00	53600	20231211	-57.46	21000	20240805	8.57	44450	-48.71	20240305	21000	8.57	20240805	53600	-57.46	20231211	21000	8.57	20240805	2.08	N	063080	500	32 억	248515	N	N	72	N	N
19	20240828	150555	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	22800	-450	5	-1.94	702681950	30742	334.55	23450	23450	22650	30200	16300	23250	22857.39	3.77	-817	23716	23482	23166	22932	22616	23325	22775	33	6950	500	16270	50	1	6595192	1504	-16.09	0.52	12	0.47	-1417.00	43842.00	53600	20231211	-57.46	21000	20240805	8.57	44450	-48.71	20240305	21000	8.57	20240805	53600	-57.46	20231211	21000	8.57	20240805	2.08	N	063080	500	32 억	248515	N	N	72	N	N
20	20240828	140556	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	22900	-350	5	-1.51	673908800	29482	320.84	23450	23450	22650	30200	16300	23250	22858.31	3.77	-232	23716	23482	23166	22932	22616	23325	22775	33	6950	500	16270	50	1	6595192	1510	-16.16	0.52	12	0.45	-1417.00	43842.00	53600	20231211	-57.28	21000	20240805	9.05	44450	-48.48	20240305	21000	9.05	20240805	53600	-57.28	20231211	21000	9.05	20240805	2.08	N	063080	500	32 억	248515	N	N	72	N	N
21	20240828	130555	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	22750	-500	5	-2.15	607541650	26565	289.10	23450	23450	22750	30200	16300	23250	22870.00	3.77	734	23716	23482	23166	22932	22616	23325	22775	33	6950	500	16270	50	1	6595192	1500	-16.06	0.52	12	0.40	-1417.00	43842.00	53600	20231211	-57.56	21000	20240805	8.33	44450	-48.82	20240305	21000	8.33	20240805	53600	-57.56	20231211	21000	8.33	20240805	2.08	N	063080	500	32 억	248515	N	N	72	N	N
22	20240828	120553	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	22900	-350	5	-1.51	427878600	18686	203.35	23450	23450	22750	30200	16300	23250	22898.35	3.77	1916	23716	23482	23166	22932	22616	23325	22775	33	6950	500	16270	50	1	6595192	1510	-16.16	0.52	12	0.28	-1417.00	43842.00	53600	20231211	-57.28	21000	20240805	9.05	44450	-48.48	20240305	21000	9.05	20240805	53600	-57.28	20231211	21000	9.05	20240805	2.08	N	063080	500	32 억	248515	N	N	72	N	N
23	20240828	110553	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	22850	-400	5	-1.72	345457550	15083	164.14	23450	23450	22750	30200	16300	23250	22903.77	3.77	2967	23716	23482	23166	22932	22616	23325	22775	33	6950	500	16270	50	1	6595192	1507	-16.13	0.52	12	0.23	-1417.00	43842.00	53600	20231211	-57.37	21000	20240805	8.81	44450	-48.59	20240305	21000	8.81	20240805	53600	-57.37	20231211	21000	8.81	20240805	2.08	N	063080	500	32 억	248515	N	N	72	N	N
24	20240828	100617	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	23000	-250	5	-1.08	302095500	13190	143.54	23450	23450	22750	30200	16300	23250	22903.37	3.77	2499	23716	23482	23166	22932	22616	23325	22775	33	6950	500	16270	50	1	6595192	1517	-16.23	0.52	12	0.20	-1417.00	43842.00	53600	20231211	-57.09	21000	20240805	9.52	44450	-48.26	20240305	21000	9.52	20240805	53600	-57.09	20231211	21000	9.52	20240805	2.08	N	063080	500	32 억	248515	N	N	72	N	N
25	20240828	090603	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	23100	-150	5	-0.65	15235550	657	7.15	23450	23450	23100	30200	16300	23250	23189.57	3.77	431	23716	23482	23166	22932	22616	23325	22775	33	6950	500	16270	50	1	6595192	1523	-16.30	0.53	12	0.01	-1417.00	43842.00	53600	20231211	-56.90	21000	20240805	10.00	44450	-48.03	20240305	21000	10.00	20240805	53600	-56.90	20231211	21000	10.00	20240805	2.08	N	063080	500	32 억	248515	N	N	72	N	N
26	20240827	160552	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	23250	-250	5	-1.06	210909700	9153	42.99	23300	23400	22850	30550	16450	23500	23042.69	3.79	-1660	24300	23900	23350	22950	22400	24100	23150	33	7050	500	16450	50	1	6595192	1533	-16.41	0.53	12	0.14	-1417.00	43842.00	53600	20231211	-56.62	21000	20240805	10.71	44450	-47.69	20240305	21000	10.71	20240805	53600	-56.62	20231211	21000	10.71	20240805	2.07	N	063080	500	32 억	250131	N	N	72	N	N
27	20240827	150553	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	23050	-450	5	-1.91	182301400	7917	37.18	23300	23400	22850	30550	16450	23500	23026.58	3.79	-1365	24300	23900	23350	22950	22400	24100	23150	33	7050	500	16450	50	1	6595192	1520	-16.27	0.53	12	0.12	-1417.00	43842.00	53600	20231211	-57.00	21000	20240805	9.76	44450	-48.14	20240305	21000	9.76	20240805	53600	-57.00	20231211	21000	9.76	20240805	2.07	N	063080	500	32 억	250131	N	N	2	N	N
28	20240827	140555	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	23150	-350	5	-1.49	170867050	7422	34.86	23300	23400	22850	30550	16450	23500	23021.70	3.79	-1208	24300	23900	23350	22950	22400	24100	23150	33	7050	500	16450	50	1	6595192	1527	-16.34	0.53	12	0.11	-1417.00	43842.00	53600	20231211	-56.81	21000	20240805	10.24	44450	-47.92	20240305	21000	10.24	20240805	53600	-56.81	20231211	21000	10.24	20240805	2.07	N	063080	500	32 억	250131	N	N	2	N	N
29	20240827	130558	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	23000	-500	5	-2.13	166778750	7245	34.03	23300	23400	22850	30550	16450	23500	23019.84	3.79	-1159	24300	23900	23350	22950	22400	24100	23150	33	7050	500	16450	50	1	6595192	1517	-16.23	0.52	12	0.11	-1417.00	43842.00	53600	20231211	-57.09	21000	20240805	9.52	44450	-48.26	20240305	21000	9.52	20240805	53600	-57.09	20231211	21000	9.52	20240805	2.07	N	063080	500	32 억	250131	N	N	2	N	N
30	20240827	120559	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	23100	-400	5	-1.70	148920900	6470	30.39	23300	23400	22850	30550	16450	23500	23017.14	3.79	-970	24300	23900	23350	22950	22400	24100	23150	33	7050	500	16450	50	1	6595192	1523	-16.30	0.53	12	0.10	-1417.00	43842.00	53600	20231211	-56.90	21000	20240805	10.00	44450	-48.03	20240305	21000	10.00	20240805	53600	-56.90	20231211	21000	10.00	20240805	2.07	N	063080	500	32 억	250131	N	N	2	N	N
31	20240827	110555	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	23100	-400	5	-1.70	99506150	4319	20.28	23300	23400	22850	30550	16450	23500	23039.16	3.79	-546	24300	23900	23350	22950	22400	24100	23150	33	7050	500	16450	50	1	6595192	1523	-16.30	0.53	12	0.07	-1417.00	43842.00	53600	20231211	-56.90	21000	20240805	10.00	44450	-48.03	20240305	21000	10.00	20240805	53600	-56.90	20231211	21000	10.00	20240805	2.07	N	063080	500	32 억	250131	N	N	2	N	N
32	20240827	100553	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	23100	-400	5	-1.70	77398300	3361	15.78	23300	23400	22850	30550	16450	23500	23028.35	3.79	-675	24300	23900	23350	22950	22400	24100	23150	33	7050	500	16450	50	1	6595192	1523	-16.30	0.53	12	0.05	-1417.00	43842.00	53600	20231211	-56.90	21000	20240805	10.00	44450	-48.03	20240305	21000	10.00	20240805	53600	-56.90	20231211	21000	10.00	20240805	2.07	N	063080	500	32 억	250131	N	N	2	N	N
33	20240827	090553	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	23300	-200	5	-0.85	7270600	312	1.47	23300	23400	23300	30550	16450	23500	23303.21	3.79	-202	24300	23900	23350	22950	22400	24100	23150	33	7050	500	16450	50	1	6595192	1537	-16.44	0.53	12	0.00	-1417.00	43842.00	53600	20231211	-56.53	21000	20240805	10.95	44450	-47.58	20240305	21000	10.95	20240805	53600	-56.53	20231211	21000	10.95	20240805	2.07	N	063080	500	32 억	250131	N	N	2	N	N
34	20240826	160547	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	23500	400	2	1.73	494903800	21185	112.18	23400	23750	22800	30000	16200	23100	23361.18	3.84	-5922	23766	23432	23116	22782	22466	23275	22625	33	6900	500	16170	50	1	6595192	1550	-16.58	0.54	12	0.32	-1417.00	43842.00	53600	20231211	-56.16	21000	20240805	11.90	44450	-47.13	20240305	21000	11.90	20240805	53600	-56.16	20231211	21000	11.90	20240805	2.03	N	063080	500	32 억	253192	N	N	2	N	N
35	20240826	150551	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	23200	100	2	0.43	475592850	20357	107.79	23400	23750	22800	30000	16200	23100	23362.76	3.84	-5879	23766	23432	23116	22782	22466	23275	22625	33	6900	500	16170	50	1	6595192	1530	-16.37	0.53	12	0.31	-1417.00	43842.00	53600	20231211	-56.72	21000	20240805	10.48	44450	-47.81	20240305	21000	10.48	20240805	53600	-56.72	20231211	21000	10.48	20240805	2.03	N	063080	500	32 억	253192	N	N	6	N	N
36	20240826	140553	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	23250	150	2	0.65	385234950	16476	87.24	23400	23750	22800	30000	16200	23100	23381.77	3.84	-5782	23766	23432	23116	22782	22466	23275	22625	33	6900	500	16170	50	1	6595192	1533	-16.41	0.53	12	0.25	-1417.00	43842.00	53600	20231211	-56.62	21000	20240805	10.71	44450	-47.69	20240305	21000	10.71	20240805	53600	-56.62	20231211	21000	10.71	20240805	2.03	N	063080	500	32 억	253192	N	N	6	N	N
37	20240826	130556	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	23250	150	2	0.65	331613700	14176	75.06	23400	23750	22800	30000	16200	23100	23392.84	3.84	-6128	23766	23432	23116	22782	22466	23275	22625	33	6900	500	16170	50	1	6595192	1533	-16.41	0.53	12	0.21	-1417.00	43842.00	53600	20231211	-56.62	21000	20240805	10.71	44450	-47.69	20240305	21000	10.71	20240805	53600	-56.62	20231211	21000	10.71	20240805	2.03	N	063080	500	32 억	253192	N	N	6	N	N
38	20240826	120550	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	23500	400	2	1.73	305241300	13044	69.07	23400	23750	22800	30000	16200	23100	23401.15	3.84	-5693	23766	23432	23116	22782	22466	23275	22625	33	6900	500	16170	50	1	6595192	1550	-16.58	0.54	12	0.20	-1417.00	43842.00	53600	20231211	-56.16	21000	20240805	11.90	44450	-47.13	20240305	21000	11.90	20240805	53600	-56.16	20231211	21000	11.90	20240805	2.03	N	063080	500	32 억	253192	N	N	6	N	N
39	20240826	110551	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	23500	400	2	1.73	282355350	12062	63.87	23400	23750	22800	30000	16200	23100	23408.95	3.84	-5472	23766	23432	23116	22782	22466	23275	22625	33	6900	500	16170	50	1	6595192	1550	-16.58	0.54	12	0.18	-1417.00	43842.00	53600	20231211	-56.16	21000	20240805	11.90	44450	-47.13	20240305	21000	11.90	20240805	53600	-56.16	20231211	21000	11.90	20240805	2.03	N	063080	500	32 억	253192	N	N	6	N	N
40	20240826	100554	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	23600	500	2	2.16	261170300	11159	59.09	23400	23750	22800	30000	16200	23100	23404.75	3.84	-5369	23766	23432	23116	22782	22466	23275	22625	33	6900	500	16170	50	1	6595192	1556	-16.65	0.54	12	0.17	-1417.00	43842.00	53600	20231211	-55.97	21000	20240805	12.38	44450	-46.91	20240305	21000	12.38	20240805	53600	-55.97	20231211	21000	12.38	20240805	2.03	N	063080	500	32 억	253192	N	N	6	N	N
41	20240826	090551	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	23000	-100	5	-0.43	13471400	582	3.08	23400	23400	23000	30000	16200	23100	23147.64	3.84	3	23766	23432	23116	22782	22466	23275	22625	33	6900	500	16170	50	1	6595192	1517	-16.23	0.52	12	0.01	-1417.00	43842.00	53600	20231211	-57.09	21000	20240805	9.52	44450	-48.26	20240305	21000	9.52	20240805	53600	-57.09	20231211	21000	9.52	20240805	2.03	N	063080	500	32 억	253192	N	N	6	N	N
42	20240823	160548	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	23100	-150	5	-0.65	433915350	18862	78.88	23250	23450	22800	30200	16300	23250	23004.65	3.88	-4135	24583	23916	23483	22816	22383	23700	22600	33	6950	500	16270	50	1	6595192	1523	-16.30	0.53	12	0.29	-1417.00	43842.00	53600	20231211	-56.90	21000	20240805	10.00	44450	-48.03	20240305	21000	10.00	20240805	53600	-56.90	20231211	21000	10.00	20240805	2.02	N	063080	500	32 억	255646	N	N	6	N	N
43	20240823	150552	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	23050	-200	5	-0.86	416682350	18115	75.76	23250	23450	22800	30200	16300	23250	23002.06	3.88	-4270	24583	23916	23483	22816	22383	23700	22600	33	6950	500	16270	50	1	6595192	1520	-16.27	0.53	12	0.27	-1417.00	43842.00	53600	20231211	-57.00	21000	20240805	9.76	44450	-48.14	20240305	21000	9.76	20240805	53600	-57.00	20231211	21000	9.76	20240805	2.02	N	063080	500	32 억	255646	N	N	258	N	N
44	20240823	140552	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	23000	-250	5	-1.08	352307950	15318	64.06	23250	23450	22800	30200	16300	23250	22999.61	3.88	-5001	24583	23916	23483	22816	22383	23700	22600	33	6950	500	16270	50	1	6595192	1517	-16.23	0.52	12	0.23	-1417.00	43842.00	53600	20231211	-57.09	21000	20240805	9.52	44450	-48.26	20240305	21000	9.52	20240805	53600	-57.09	20231211	21000	9.52	20240805	2.02	N	063080	500	32 억	255646	N	N	258	N	N
45	20240823	130552	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	22950	-300	5	-1.29	310440400	13497	56.44	23250	23450	22800	30200	16300	23250	23000.70	3.88	-4568	24583	23916	23483	22816	22383	23700	22600	33	6950	500	16270	50	1	6595192	1514	-16.20	0.52	12	0.20	-1417.00	43842.00	53600	20231211	-57.18	21000	20240805	9.29	44450	-48.37	20240305	21000	9.29	20240805	53600	-57.18	20231211	21000	9.29	20240805	2.02	N	063080	500	32 억	255646	N	N	258	N	N
46	20240823	120549	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	22950	-300	5	-1.29	195554500	8481	35.47	23250	23450	22900	30200	16300	23250	23057.95	3.88	-3074	24583	23916	23483	22816	22383	23700	22600	33	6950	500	16270	50	1	6595192	1514	-16.20	0.52	12	0.13	-1417.00	43842.00	53600	20231211	-57.18	21000	20240805	9.29	44450	-48.37	20240305	21000	9.29	20240805	53600	-57.18	20231211	21000	9.29	20240805	2.02	N	063080	500	32 억	255646	N	N	258	N	N
47	20240823	110550	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	22900	-350	5	-1.51	180981150	7846	32.81	23250	23450	22900	30200	16300	23250	23066.68	3.88	-2588	24583	23916	23483	22816	22383	23700	22600	33	6950	500	16270	50	1	6595192	1510	-16.16	0.52	12	0.12	-1417.00	43842.00	53600	20231211	-57.28	21000	20240805	9.05	44450	-48.48	20240305	21000	9.05	20240805	53600	-57.28	20231211	21000	9.05	20240805	2.02	N	063080	500	32 억	255646	N	N	258	N	N
48	20240823	100550	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	23050	-200	5	-0.86	99637750	4307	18.01	23250	23450	23000	30200	16300	23250	23133.91	3.88	-440	24583	23916	23483	22816	22383	23700	22600	33	6950	500	16270	50	1	6595192	1520	-16.27	0.53	12	0.07	-1417.00	43842.00	53600	20231211	-57.00	21000	20240805	9.76	44450	-48.14	20240305	21000	9.76	20240805	53600	-57.00	20231211	21000	9.76	20240805	2.02	N	063080	500	32 억	255646	N	N	258	N	N
49	20240823	090552	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	23200	-50	5	-0.22	42120750	1824	7.63	23250	23400	23000	30200	16300	23250	23092.52	3.88	405	24583	23916	23483	22816	22383	23700	22600	33	6950	500	16270	50	1	6595192	1530	-16.37	0.53	12	0.03	-1417.00	43842.00	53600	20231211	-56.72	21000	20240805	10.48	44450	-47.81	20240305	21000	10.48	20240805	53600	-56.72	20231211	21000	10.48	20240805	2.02	N	063080	500	32 억	255646	N	N	258	N	N
50	20240822	160547	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	23250	-200	5	-0.85	560238150	23819	152.38	23700	24150	23050	30450	16450	23450	23521.99	3.88	-1032	24216	23832	23566	23182	22916	23700	23050	33	7000	500	16410	50	1	6595192	1533	-16.41	0.53	12	0.36	-1417.00	43842.00	53600	20231211	-56.62	21000	20240805	10.71	44450	-47.69	20240305	21000	10.71	20240805	53600	-56.62	20231211	21000	10.71	20240805	2.03	N	063080	500	32 억	255665	N	N	258	N	N
51	20240822	150552	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	23300	-150	5	-0.64	531465550	22583	144.48	23700	24150	23050	30450	16450	23450	23533.88	3.88	-1290	24216	23832	23566	23182	22916	23700	23050	33	7000	500	16410	50	1	6595192	1537	-16.44	0.53	12	0.34	-1417.00	43842.00	53600	20231211	-56.53	21000	20240805	10.95	44450	-47.58	20240305	21000	10.95	20240805	53600	-56.53	20231211	21000	10.95	20240805	2.03	N	063080	500	32 억	255665	N	N	85	N	N
52	20240822	140553	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	23500	50	2	0.21	496865850	21102	135.00	23700	24150	23050	30450	16450	23450	23545.91	3.88	-1043	24216	23832	23566	23182	22916	23700	23050	33	7000	500	16410	50	1	6595192	1550	-16.58	0.54	12	0.32	-1417.00	43842.00	53600	20231211	-56.16	21000	20240805	11.90	44450	-47.13	20240305	21000	11.90	20240805	53600	-56.16	20231211	21000	11.90	20240805	2.03	N	063080	500	32 억	255665	N	N	85	N	N
53	20240822	130553	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	23200	-250	5	-1.07	460004600	19527	124.92	23700	24150	23050	30450	16450	23450	23557.36	3.88	-397	24216	23832	23566	23182	22916	23700	23050	33	7000	500	16410	50	1	6595192	1530	-16.37	0.53	12	0.30	-1417.00	43842.00	53600	20231211	-56.72	21000	20240805	10.48	44450	-47.81	20240305	21000	10.48	20240805	53600	-56.72	20231211	21000	10.48	20240805	2.03	N	063080	500	32 억	255665	N	N	85	N	N
54	20240822	120556	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	23350	-100	5	-0.43	370510800	15672	100.26	23700	24150	23250	30450	16450	23450	23641.58	3.88	537	24216	23832	23566	23182	22916	23700	23050	33	7000	500	16410	50	1	6595192	1540	-16.48	0.53	12	0.24	-1417.00	43842.00	53600	20231211	-56.44	21000	20240805	11.19	44450	-47.47	20240305	21000	11.19	20240805	53600	-56.44	20231211	21000	11.19	20240805	2.03	N	063080	500	32 억	255665	N	N	85	N	N
55	20240822	110549	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	23500	50	2	0.21	234547950	9861	63.09	23700	24150	23450	30450	16450	23450	23785.41	3.88	2726	24216	23832	23566	23182	22916	23700	23050	33	7000	500	16410	50	1	6595192	1550	-16.58	0.54	12	0.15	-1417.00	43842.00	53600	20231211	-56.16	21000	20240805	11.90	44450	-47.13	20240305	21000	11.90	20240805	53600	-56.16	20231211	21000	11.90	20240805	2.03	N	063080	500	32 억	255665	N	N	85	N	N
56	20240822	100549	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	23650	200	2	0.85	214418800	9006	57.62	23700	24150	23450	30450	16450	23450	23808.44	3.88	2536	24216	23832	23566	23182	22916	23700	23050	33	7000	500	16410	50	1	6595192	1560	-16.69	0.54	12	0.14	-1417.00	43842.00	53600	20231211	-55.88	21000	20240805	12.62	44450	-46.79	20240305	21000	12.62	20240805	53600	-55.88	20231211	21000	12.62	20240805	2.03	N	063080	500	32 억	255665	N	N	85	N	N
57	20240822	090551	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	23900	450	2	1.92	43967500	1837	11.75	23700	24150	23700	30450	16450	23450	23934.40	3.88	1456	24216	23832	23566	23182	22916	23700	23050	33	7000	500	16410	50	1	6595192	1576	-16.87	0.55	12	0.03	-1417.00	43842.00	53600	20231211	-55.41	21000	20240805	13.81	44450	-46.23	20240305	21000	13.81	20240805	53600	-55.41	20231211	21000	13.81	20240805	2.03	N	063080	500	32 억	255665	N	N	85	N	N
58	20240821	160547	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	23450	-400	5	-1.68	367396200	15631	93.86	23950	23950	23300	31000	16700	23850	23504.33	3.86	801	24316	24082	23816	23582	23316	23950	23450	33	7150	500	16690	50	1	6595192	1547	-16.55	0.53	12	0.24	-1417.00	43842.00	53600	20231211	-56.25	21000	20240805	11.67	44450	-47.24	20240305	21000	11.67	20240805	53600	-56.25	20231211	21000	11.67	20240805	2.03	N	063080	500	32 억	254865	N	N	85	N	N
59	20240821	150552	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	23550	-300	5	-1.26	335419300	14269	85.68	23950	23950	23300	31000	16700	23850	23506.85	3.86	543	24316	24082	23816	23582	23316	23950	23450	33	7150	500	16690	50	1	6595192	1553	-16.62	0.54	12	0.22	-1417.00	43842.00	53600	20231211	-56.06	21000	20240805	12.14	44450	-47.02	20240305	21000	12.14	20240805	53600	-56.06	20231211	21000	12.14	20240805	2.03	N	063080	500	32 억	254865	N	N	52	N	N
60	20240821	140548	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	23650	-200	5	-0.84	144019000	6101	36.63	23950	23950	23300	31000	16700	23850	23605.80	3.86	-1005	24316	24082	23816	23582	23316	23950	23450	33	7150	500	16690	50	1	6595192	1560	-16.69	0.54	12	0.09	-1417.00	43842.00	53600	20231211	-55.88	21000	20240805	12.62	44450	-46.79	20240305	21000	12.62	20240805	53600	-55.88	20231211	21000	12.62	20240805	2.03	N	063080	500	32 억	254865	N	N	52	N	N
61	20240821	130554	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	23700	-150	5	-0.63	121804850	5160	30.98	23950	23950	23300	31000	16700	23850	23605.59	3.86	-347	24316	24082	23816	23582	23316	23950	23450	33	7150	500	16690	50	1	6595192	1563	-16.73	0.54	12	0.08	-1417.00	43842.00	53600	20231211	-55.78	21000	20240805	12.86	44450	-46.68	20240305	21000	12.86	20240805	53600	-55.78	20231211	21000	12.86	20240805	2.03	N	063080	500	32 억	254865	N	N	52	N	N
62	20240821	120554	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	23650	-200	5	-0.84	92735650	3931	23.60	23950	23950	23300	31000	16700	23850	23590.85	3.86	522	24316	24082	23816	23582	23316	23950	23450	33	7150	500	16690	50	1	6595192	1560	-16.69	0.54	12	0.06	-1417.00	43842.00	53600	20231211	-55.88	21000	20240805	12.62	44450	-46.79	20240305	21000	12.62	20240805	53600	-55.88	20231211	21000	12.62	20240805	2.03	N	063080	500	32 억	254865	N	N	52	N	N
63	20240821	110548	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	23550	-300	5	-1.26	92169550	3907	23.46	23950	23950	23300	31000	16700	23850	23590.88	3.86	523	24316	24082	23816	23582	23316	23950	23450	33	7150	500	16690	50	1	6595192	1553	-16.62	0.54	12	0.06	-1417.00	43842.00	53600	20231211	-56.06	21000	20240805	12.14	44450	-47.02	20240305	21000	12.14	20240805	53600	-56.06	20231211	21000	12.14	20240805	2.03	N	063080	500	32 억	254865	N	N	52	N	N
64	20240821	100554	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	23700	-150	5	-0.63	42380050	1794	10.77	23950	23950	23300	31000	16700	23850	23623.22	3.86	197	24316	24082	23816	23582	23316	23950	23450	33	7150	500	16690	50	1	6595192	1563	-16.73	0.54	12	0.03	-1417.00	43842.00	53600	20231211	-55.78	21000	20240805	12.86	44450	-46.68	20240305	21000	12.86	20240805	53600	-55.78	20231211	21000	12.86	20240805	2.03	N	063080	500	32 억	254865	N	N	52	N	N
65	20240821	090549	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	23450	-400	5	-1.68	13191050	559	3.36	23950	23950	23300	31000	16700	23850	23597.58	3.86	-47	24316	24082	23816	23582	23316	23950	23450	33	7150	500	16690	50	1	6595192	1547	-16.55	0.53	12	0.01	-1417.00	43842.00	53600	20231211	-56.25	21000	20240805	11.67	44450	-47.24	20240305	21000	11.67	20240805	53600	-56.25	20231211	21000	11.67	20240805	2.03	N	063080	500	32 억	254865	N	N	52	N	N
66	20240820	160542	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	23850	250	2	1.06	394712700	16635	135.39	24050	24050	23550	30650	16550	23600	23727.55	3.78	5776	24333	23966	23733	23366	23133	23850	23250	33	7050	500	16520	50	1	6595192	1573	-16.83	0.54	12	0.25	-1417.00	43842.00	53600	20231211	-55.50	21000	20240805	13.57	44450	-46.34	20240305	21000	13.57	20240805	53600	-55.50	20231211	21000	13.57	20240805	2.00	N	063080	500	32 억	249074	N	N	52	N	N
67	20240820	150549	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	23800	200	2	0.85	323531700	13637	110.99	24050	24050	23550	30650	16550	23600	23724.55	3.78	5111	24333	23966	23733	23366	23133	23850	23250	33	7050	500	16520	50	1	6595192	1570	-16.80	0.54	12	0.21	-1417.00	43842.00	53600	20231211	-55.60	21000	20240805	13.33	44450	-46.46	20240305	21000	13.33	20240805	53600	-55.60	20231211	21000	13.33	20240805	2.00	N	063080	500	32 억	249074	N	N	75	N	N
68	20240820	140548	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	23650	50	2	0.21	269241700	11356	92.42	24050	24050	23550	30650	16550	23600	23709.20	3.78	3939	24333	23966	23733	23366	23133	23850	23250	33	7050	500	16520	50	1	6595192	1560	-16.69	0.54	12	0.17	-1417.00	43842.00	53600	20231211	-55.88	21000	20240805	12.62	44450	-46.79	20240305	21000	12.62	20240805	53600	-55.88	20231211	21000	12.62	20240805	2.00	N	063080	500	32 억	249074	N	N	75	N	N
69	20240820	130548	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	23650	50	2	0.21	147131150	6194	50.41	24050	24050	23600	30650	16550	23600	23753.82	3.78	1630	24333	23966	23733	23366	23133	23850	23250	33	7050	500	16520	50	1	6595192	1560	-16.69	0.54	12	0.09	-1417.00	43842.00	53600	20231211	-55.88	21000	20240805	12.62	44450	-46.79	20240305	21000	12.62	20240805	53600	-55.88	20231211	21000	12.62	20240805	2.00	N	063080	500	32 억	249074	N	N	75	N	N
70	20240820	120549	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	23800	200	2	0.85	116060900	4883	39.74	24050	24050	23600	30650	16550	23600	23768.36	3.78	708	24333	23966	23733	23366	23133	23850	23250	33	7050	500	16520	50	1	6595192	1570	-16.80	0.54	12	0.07	-1417.00	43842.00	53600	20231211	-55.60	21000	20240805	13.33	44450	-46.46	20240305	21000	13.33	20240805	53600	-55.60	20231211	21000	13.33	20240805	2.00	N	063080	500	32 억	249074	N	N	75	N	N
71	20240820	110545	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	23700	100	2	0.42	78006850	3279	26.69	24050	24050	23600	30650	16550	23600	23789.83	3.78	-481	24333	23966	23733	23366	23133	23850	23250	33	7050	500	16520	50	1	6595192	1563	-16.73	0.54	12	0.05	-1417.00	43842.00	53600	20231211	-55.78	21000	20240805	12.86	44450	-46.68	20240305	21000	12.86	20240805	53600	-55.78	20231211	21000	12.86	20240805	2.00	N	063080	500	32 억	249074	N	N	75	N	N
72	20240820	100544	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	23800	200	2	0.85	70292050	2954	24.04	24050	24050	23600	30650	16550	23600	23795.55	3.78	-411	24333	23966	23733	23366	23133	23850	23250	33	7050	500	16520	50	1	6595192	1570	-16.80	0.54	12	0.04	-1417.00	43842.00	53600	20231211	-55.60	21000	20240805	13.33	44450	-46.46	20240305	21000	13.33	20240805	53600	-55.60	20231211	21000	13.33	20240805	2.00	N	063080	500	32 억	249074	N	N	75	N	N
73	20240820	090546	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	23750	150	2	0.64	8154650	344	2.80	24050	24050	23600	30650	16550	23600	23705.38	3.78	101	24333	23966	23733	23366	23133	23850	23250	33	7050	500	16520	50	1	6595192	1566	-16.76	0.54	12	0.01	-1417.00	43842.00	53600	20231211	-55.69	21000	20240805	13.10	44450	-46.57	20240305	21000	13.10	20240805	53600	-55.69	20231211	21000	13.10	20240805	2.00	N	063080	500	32 억	249074	N	N	75	N	N
74	20240819	160539	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	23600	-50	5	-0.21	290675850	12240	45.01	23650	24100	23500	30700	16600	23650	23748.19	3.73	2803	24583	24116	23683	23216	22783	23900	23000	33	7050	500	16550	50	1	6595192	1556	-16.65	0.54	12	0.19	-1417.00	43842.00	53600	20231211	-55.97	21000	20240805	12.38	44450	-46.91	20240305	21000	12.38	20240805	53600	-55.97	20231211	21000	12.38	20240805	2.03	N	063080	500	32 억	246287	N	N	75	N	N
75	20240819	150543	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	23650	0	3	0.00	215819350	9068	33.35	23650	24100	23500	30700	16600	23650	23800.14	3.73	1728	24583	24116	23683	23216	22783	23900	23000	33	7050	500	16550	50	1	6595192	1560	-16.69	0.54	12	0.14	-1417.00	43842.00	53600	20231211	-55.88	21000	20240805	12.62	44450	-46.79	20240305	21000	12.62	20240805	53600	-55.88	20231211	21000	12.62	20240805	2.03	N	063080	500	32 억	246287	N	N	40	N	N
76	20240819	140545	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	23800	150	2	0.63	187492150	7870	28.94	23650	24100	23500	30700	16600	23650	23823.70	3.73	1681	24583	24116	23683	23216	22783	23900	23000	33	7050	500	16550	50	1	6595192	1570	-16.80	0.54	12	0.12	-1417.00	43842.00	53600	20231211	-55.60	21000	20240805	13.33	44450	-46.46	20240305	21000	13.33	20240805	53600	-55.60	20231211	21000	13.33	20240805	2.03	N	063080	500	32 억	246287	N	N	40	N	N
77	20240819	130542	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	23750	100	2	0.42	178543800	7493	27.55	23650	24100	23500	30700	16600	23650	23828.13	3.73	1753	24583	24116	23683	23216	22783	23900	23000	33	7050	500	16550	50	1	6595192	1566	-16.76	0.54	12	0.11	-1417.00	43842.00	53600	20231211	-55.69	21000	20240805	13.10	44450	-46.57	20240305	21000	13.10	20240805	53600	-55.69	20231211	21000	13.10	20240805	2.03	N	063080	500	32 억	246287	N	N	40	N	N
78	20240819	120542	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	23800	150	2	0.63	172415850	7234	26.60	23650	24100	23500	30700	16600	23650	23834.15	3.73	1734	24583	24116	23683	23216	22783	23900	23000	33	7050	500	16550	50	1	6595192	1570	-16.80	0.54	12	0.11	-1417.00	43842.00	53600	20231211	-55.60	21000	20240805	13.33	44450	-46.46	20240305	21000	13.33	20240805	53600	-55.60	20231211	21000	13.33	20240805	2.03	N	063080	500	32 억	246287	N	N	40	N	N
79	20240819	110543	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	23800	150	2	0.63	135508050	5677	20.88	23650	24100	23500	30700	16600	23650	23869.74	3.73	912	24583	24116	23683	23216	22783	23900	23000	33	7050	500	16550	50	1	6595192	1570	-16.80	0.54	12	0.09	-1417.00	43842.00	53600	20231211	-55.60	21000	20240805	13.33	44450	-46.46	20240305	21000	13.33	20240805	53600	-55.60	20231211	21000	13.33	20240805	2.03	N	063080	500	32 억	246287	N	N	40	N	N
80	20240819	100544	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	23950	300	2	1.27	85376000	3575	13.15	23650	24100	23500	30700	16600	23650	23881.53	3.73	1395	24583	24116	23683	23216	22783	23900	23000	33	7050	500	16550	50	1	6595192	1580	-16.90	0.55	12	0.05	-1417.00	43842.00	53600	20231211	-55.32	21000	20240805	14.05	44450	-46.12	20240305	21000	14.05	20240805	53600	-55.32	20231211	21000	14.05	20240805	2.03	N	063080	500	32 억	246287	N	N	40	N	N
81	20240819	090543	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	23500	-150	5	-0.63	9691650	410	1.51	23650	23850	23500	30700	16600	23650	23638.11	3.73	-105	24583	24116	23683	23216	22783	23900	23000	33	7050	500	16550	50	1	6595192	1550	-16.58	0.54	12	0.01	-1417.00	43842.00	53600	20231211	-56.16	21000	20240805	11.90	44450	-47.13	20240305	21000	11.90	20240805	53600	-56.16	20231211	21000	11.90	20240805	2.03	N	063080	500	32 억	246287	N	N	40	N	N
82	20240816	160538	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	23650	-450	5	-1.87	642652650	27156	176.04	24050	24150	23250	31300	16900	24100	23665.22	3.79	-3514	24733	24416	23883	23566	23033	24575	23725	33	7200	500	16870	50	1	6595192	1560	-16.69	0.54	12	0.41	-1417.00	43842.00	53600	20231211	-55.88	21000	20240805	12.62	44450	-46.79	20240305	21000	12.62	20240805	53600	-55.88	20231211	21000	12.62	20240805	2.03	N	063080	500	32 억	249781	N	N	40	N	N
83	20240816	150540	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	23600	-500	5	-2.07	614231800	25953	168.24	24050	24150	23250	31300	16900	24100	23667.08	3.79	-3243	24733	24416	23883	23566	23033	24575	23725	33	7200	500	16870	50	1	6595192	1556	-16.65	0.54	12	0.39	-1417.00	43842.00	53600	20231211	-55.97	21000	20240805	12.38	44450	-46.91	20240305	21000	12.38	20240805	53600	-55.97	20231211	21000	12.38	20240805	2.03	N	063080	500	32 억	249781	N	N	230	N	N
84	20240816	140542	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	23500	-600	5	-2.49	546807600	23085	149.65	24050	24150	23250	31300	16900	24100	23686.71	3.79	-2704	24733	24416	23883	23566	23033	24575	23725	33	7200	500	16870	50	1	6595192	1550	-16.58	0.54	12	0.35	-1417.00	43842.00	53600	20231211	-56.16	21000	20240805	11.90	44450	-47.13	20240305	21000	11.90	20240805	53600	-56.16	20231211	21000	11.90	20240805	2.03	N	063080	500	32 억	249781	N	N	230	N	N
85	20240816	130543	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	23500	-600	5	-2.49	452637600	19057	123.54	24050	24150	23400	31300	16900	24100	23751.78	3.79	-2909	24733	24416	23883	23566	23033	24575	23725	33	7200	500	16870	50	1	6595192	1550	-16.58	0.54	12	0.29	-1417.00	43842.00	53600	20231211	-56.16	21000	20240805	11.90	44450	-47.13	20240305	21000	11.90	20240805	53600	-56.16	20231211	21000	11.90	20240805	2.03	N	063080	500	32 억	249781	N	N	230	N	N
86	20240816	120540	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	23650	-450	5	-1.87	344911600	14470	93.80	24050	24150	23550	31300	16900	24100	23836.32	3.79	-1954	24733	24416	23883	23566	23033	24575	23725	33	7200	500	16870	50	1	6595192	1560	-16.69	0.54	12	0.22	-1417.00	43842.00	53600	20231211	-55.88	21000	20240805	12.62	44450	-46.79	20240305	21000	12.62	20240805	53600	-55.88	20231211	21000	12.62	20240805	2.03	N	063080	500	32 억	249781	N	N	230	N	N
87	20240816	110543	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	23650	-450	5	-1.87	285360700	11946	77.44	24050	24150	23550	31300	16900	24100	23887.55	3.79	-369	24733	24416	23883	23566	23033	24575	23725	33	7200	500	16870	50	1	6595192	1560	-16.69	0.54	12	0.18	-1417.00	43842.00	53600	20231211	-55.88	21000	20240805	12.62	44450	-46.79	20240305	21000	12.62	20240805	53600	-55.88	20231211	21000	12.62	20240805	2.03	N	063080	500	32 억	249781	N	N	230	N	N
88	20240816	100539	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	23650	-450	5	-1.87	259683400	10861	70.41	24050	24150	23550	31300	16900	24100	23909.71	3.79	335	24733	24416	23883	23566	23033	24575	23725	33	7200	500	16870	50	1	6595192	1560	-16.69	0.54	12	0.16	-1417.00	43842.00	53600	20231211	-55.88	21000	20240805	12.62	44450	-46.79	20240305	21000	12.62	20240805	53600	-55.88	20231211	21000	12.62	20240805	2.03	N	063080	500	32 억	249781	N	N	230	N	N
89	20240816	090541	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	24100	0	3	0.00	119557900	4962	32.17	24050	24150	24050	31300	16900	24100	24094.70	3.79	3485	24733	24416	23883	23566	23033	24575	23725	33	7200	500	16870	50	1	6595192	1589	-17.01	0.55	12	0.08	-1417.00	43842.00	53600	20231211	-55.04	21000	20240805	14.76	44450	-45.78	20240305	21000	14.76	20240805	53600	-55.04	20231211	21000	14.76	20240805	2.03	N	063080	500	32 억	249781	N	N	230	N	N
90	20240814	160541	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	24100	400	2	1.69	358244450	15095	121.91	23600	24200	23350	30800	16600	23700	23732.14	3.76	1907	24700	24200	23750	23250	22800	23975	23025	33	7100	500	16590	50	1	6595192	1589	-17.01	0.55	12	0.23	-1417.00	43842.00	53600	20231211	-55.04	21000	20240805	14.76	44450	-45.78	20240305	21000	14.76	20240805	53600	-55.04	20231211	21000	14.76	20240805	2.04	N	063080	500	32 억	247894	N	N	230	N	N
91	20240814	150540	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	24050	350	2	1.48	337508350	14234	114.96	23600	24200	23350	30800	16600	23700	23711.42	3.76	2048	24700	24200	23750	23250	22800	23975	23025	33	7100	500	16590	50	1	6595192	1586	-16.97	0.55	12	0.22	-1417.00	43842.00	53600	20231211	-55.13	21000	20240805	14.52	44450	-45.89	20240305	21000	14.52	20240805	53600	-55.13	20231211	21000	14.52	20240805	2.04	N	063080	500	32 억	247894	N	N	452	N	N
92	20240814	140546	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	23950	250	2	1.05	288967900	12207	98.59	23600	24000	23350	30800	16600	23700	23672.31	3.76	2077	24700	24200	23750	23250	22800	23975	23025	33	7100	500	16590	50	1	6595192	1580	-16.90	0.55	12	0.19	-1417.00	43842.00	53600	20231211	-55.32	21000	20240805	14.05	44450	-46.12	20240305	21000	14.05	20240805	53600	-55.32	20231211	21000	14.05	20240805	2.04	N	063080	500	32 억	247894	N	N	452	N	N
93	20240814	130543	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	23700	0	3	0.00	228708350	9681	78.19	23600	24000	23350	30800	16600	23700	23624.46	3.76	505	24700	24200	23750	23250	22800	23975	23025	33	7100	500	16590	50	1	6595192	1563	-16.73	0.54	12	0.15	-1417.00	43842.00	53600	20231211	-55.78	21000	20240805	12.86	44450	-46.68	20240305	21000	12.86	20240805	53600	-55.78	20231211	21000	12.86	20240805	2.04	N	063080	500	32 억	247894	N	N	452	N	N
94	20240814	120541	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	23700	0	3	0.00	190725000	8076	65.22	23600	24000	23350	30800	16600	23700	23616.27	3.76	580	24700	24200	23750	23250	22800	23975	23025	33	7100	500	16590	50	1	6595192	1563	-16.73	0.54	12	0.12	-1417.00	43842.00	53600	20231211	-55.78	21000	20240805	12.86	44450	-46.68	20240305	21000	12.86	20240805	53600	-55.78	20231211	21000	12.86	20240805	2.04	N	063080	500	32 억	247894	N	N	452	N	N
95	20240814	110537	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	23650	-50	5	-0.21	161341500	6834	55.19	23600	24000	23350	30800	16600	23700	23608.65	3.76	538	24700	24200	23750	23250	22800	23975	23025	33	7100	500	16590	50	1	6595192	1560	-16.69	0.54	12	0.10	-1417.00	43842.00	53600	20231211	-55.88	21000	20240805	12.62	44450	-46.79	20240305	21000	12.62	20240805	53600	-55.88	20231211	21000	12.62	20240805	2.04	N	063080	500	32 억	247894	N	N	452	N	N
96	20240814	100537	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	23450	-250	5	-1.05	86220300	3648	29.46	23600	24000	23450	30800	16600	23700	23634.95	3.76	-72	24700	24200	23750	23250	22800	23975	23025	33	7100	500	16590	50	1	6595192	1547	-16.55	0.53	12	0.06	-1417.00	43842.00	53600	20231211	-56.25	21000	20240805	11.67	44450	-47.24	20240305	21000	11.67	20240805	53600	-56.25	20231211	21000	11.67	20240805	2.04	N	063080	500	32 억	247894	N	N	452	N	N
97	20240814	090610	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	23800	100	2	0.42	6642300	281	2.27	23600	23950	23600	30800	16600	23700	23638.08	3.76	40	24700	24200	23750	23250	22800	23975	23025	33	7100	500	16590	50	1	6595192	1570	-16.80	0.54	12	0.00	-1417.00	43842.00	53600	20231211	-55.60	21000	20240805	13.33	44450	-46.46	20240305	21000	13.33	20240805	53600	-55.60	20231211	21000	13.33	20240805	2.04	N	063080	500	32 억	247894	N	N	452	N	N
98	20240813	160532	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	23700	-200	5	-0.84	291499200	12332	69.23	24250	24250	23300	31050	16750	23900	23637.61	3.79	-2165	24633	24266	23933	23566	23233	24450	23750	33	7150	500	16730	50	1	6595192	1563	-16.73	0.54	12	0.19	-1417.00	43842.00	53600	20231211	-55.78	21000	20240805	12.86	44450	-46.68	20240305	21000	12.86	20240805	53600	-55.78	20231211	21000	12.86	20240805	2.05	N	063080	500	32 억	250060	N	N	452	N	N
99	20240813	150535	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	23600	-300	5	-1.26	274583700	11617	65.22	24250	24250	23300	31050	16750	23900	23636.37	3.79	-2353	24633	24266	23933	23566	23233	24450	23750	33	7150	500	16730	50	1	6595192	1556	-16.65	0.54	12	0.18	-1417.00	43842.00	53600	20231211	-55.97	21000	20240805	12.38	44450	-46.91	20240305	21000	12.38	20240805	53600	-55.97	20231211	21000	12.38	20240805	2.05	N	063080	500	32 억	250060	N	N	14	N	N
100	20240813	140537	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	23500	-400	5	-1.67	244511500	10342	58.06	24250	24250	23300	31050	16750	23900	23642.57	3.79	-3035	24633	24266	23933	23566	23233	24450	23750	33	7150	500	16730	50	1	6595192	1550	-16.58	0.54	12	0.16	-1417.00	43842.00	53600	20231211	-56.16	21000	20240805	11.90	44450	-47.13	20240305	21000	11.90	20240805	53600	-56.16	20231211	21000	11.90	20240805	2.05	N	063080	500	32 억	250060	N	N	14	N	N
101	20240813	130537	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	23450	-450	5	-1.88	236518300	10002	56.15	24250	24250	23300	31050	16750	23900	23647.10	3.79	-3109	24633	24266	23933	23566	23233	24450	23750	33	7150	500	16730	50	1	6595192	1547	-16.55	0.53	12	0.15	-1417.00	43842.00	53600	20231211	-56.25	21000	20240805	11.67	44450	-47.24	20240305	21000	11.67	20240805	53600	-56.25	20231211	21000	11.67	20240805	2.05	N	063080	500	32 억	250060	N	N	14	N	N
102	20240813	120533	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	23400	-500	5	-2.09	215338700	9100	51.09	24250	24250	23300	31050	16750	23900	23663.59	3.79	-3261	24633	24266	23933	23566	23233	24450	23750	33	7150	500	16730	50	1	6595192	1543	-16.51	0.53	12	0.14	-1417.00	43842.00	53600	20231211	-56.34	21000	20240805	11.43	44450	-47.36	20240305	21000	11.43	20240805	53600	-56.34	20231211	21000	11.43	20240805	2.05	N	063080	500	32 억	250060	N	N	14	N	N
103	20240813	110532	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	23400	-500	5	-2.09	195394300	8248	46.30	24250	24250	23300	31050	16750	23900	23689.90	3.79	-3065	24633	24266	23933	23566	23233	24450	23750	33	7150	500	16730	50	1	6595192	1543	-16.51	0.53	12	0.13	-1417.00	43842.00	53600	20231211	-56.34	21000	20240805	11.43	44450	-47.36	20240305	21000	11.43	20240805	53600	-56.34	20231211	21000	11.43	20240805	2.05	N	063080	500	32 억	250060	N	N	14	N	N
104	20240813	100532	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	23650	-250	5	-1.05	129600600	5441	30.55	24250	24250	23450	31050	16750	23900	23819.26	3.79	-2692	24633	24266	23933	23566	23233	24450	23750	33	7150	500	16730	50	1	6595192	1560	-16.69	0.54	12	0.08	-1417.00	43842.00	53600	20231211	-55.88	21000	20240805	12.62	44450	-46.79	20240305	21000	12.62	20240805	53600	-55.88	20231211	21000	12.62	20240805	2.05	N	063080	500	32 억	250060	N	N	14	N	N
105	20240813	090536	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	23950	50	2	0.21	15997350	668	3.75	24250	24250	23850	31050	16750	23900	23948.13	3.79	-191	24633	24266	23933	23566	23233	24450	23750	33	7150	500	16730	50	1	6595192	1580	-16.90	0.55	12	0.01	-1417.00	43842.00	53600	20231211	-55.32	21000	20240805	14.05	44450	-46.12	20240305	21000	14.05	20240805	53600	-55.32	20231211	21000	14.05	20240805	2.05	N	063080	500	32 억	250060	N	N	14	N	N
106	20240812	160530	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	23900	100	2	0.42	419804850	17591	81.84	23750	24300	23600	30900	16700	23800	23864.80	3.79	239	25266	24532	24016	23282	22766	24900	23650	33	7100	500	16660	50	1	6595192	1576	-16.87	0.55	12	0.27	-1417.00	43842.00	53600	20231211	-55.41	21000	20240805	13.81	44450	-46.23	20240305	21000	13.81	20240805	53600	-55.41	20231211	21000	13.81	20240805	2.04	N	063080	500	32 억	249821	N	N	14	N	N
107	20240812	150532	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	23850	50	2	0.21	391940150	16422	76.40	23750	24300	23600	30900	16700	23800	23866.94	3.79	-324	25266	24532	24016	23282	22766	24900	23650	33	7100	500	16660	50	1	6595192	1573	-16.83	0.54	12	0.25	-1417.00	43842.00	53600	20231211	-55.50	21000	20240805	13.57	44450	-46.34	20240305	21000	13.57	20240805	53600	-55.50	20231211	21000	13.57	20240805	2.04	N	063080	500	32 억	249821	N	N	42	N	N
108	20240812	140530	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	23850	50	2	0.21	336465950	14099	65.59	23750	24300	23600	30900	16700	23800	23864.71	3.79	-726	25266	24532	24016	23282	22766	24900	23650	33	7100	500	16660	50	1	6595192	1573	-16.83	0.54	12	0.21	-1417.00	43842.00	53600	20231211	-55.50	21000	20240805	13.57	44450	-46.34	20240305	21000	13.57	20240805	53600	-55.50	20231211	21000	13.57	20240805	2.04	N	063080	500	32 억	249821	N	N	42	N	N
109	20240812	130527	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	24100	300	2	1.26	217385900	9095	42.31	23750	24300	23600	30900	16700	23800	23902.14	3.79	-1948	25266	24532	24016	23282	22766	24900	23650	33	7100	500	16660	50	1	6595192	1589	-17.01	0.55	12	0.14	-1417.00	43842.00	53600	20231211	-55.04	21000	20240805	14.76	44450	-45.78	20240305	21000	14.76	20240805	53600	-55.04	20231211	21000	14.76	20240805	2.04	N	063080	500	32 억	249821	N	N	42	N	N
110	20240812	120527	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	24150	350	2	1.47	197008350	8249	38.38	23750	24300	23600	30900	16700	23800	23883.10	3.79	-1391	25266	24532	24016	23282	22766	24900	23650	33	7100	500	16660	50	1	6595192	1593	-17.04	0.55	12	0.13	-1417.00	43842.00	53600	20231211	-54.94	21000	20240805	15.00	44450	-45.67	20240305	21000	15.00	20240805	53600	-54.94	20231211	21000	15.00	20240805	2.04	N	063080	500	32 억	249821	N	N	42	N	N
111	20240812	110527	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	23950	150	2	0.63	170334250	7140	33.22	23750	24300	23600	30900	16700	23800	23856.65	3.79	-909	25266	24532	24016	23282	22766	24900	23650	33	7100	500	16660	50	1	6595192	1580	-16.90	0.55	12	0.11	-1417.00	43842.00	53600	20231211	-55.32	21000	20240805	14.05	44450	-46.12	20240305	21000	14.05	20240805	53600	-55.32	20231211	21000	14.05	20240805	2.04	N	063080	500	32 억	249821	N	N	42	N	N
112	20240812	100524	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	23950	150	2	0.63	146083500	6126	28.50	23750	24300	23600	30900	16700	23800	23846.78	3.79	-1142	25266	24532	24016	23282	22766	24900	23650	33	7100	500	16660	50	1	6595192	1580	-16.90	0.55	12	0.09	-1417.00	43842.00	53600	20231211	-55.32	21000	20240805	14.05	44450	-46.12	20240305	21000	14.05	20240805	53600	-55.32	20231211	21000	14.05	20240805	2.04	N	063080	500	32 억	249821	N	N	42	N	N
113	20240812	090523	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	23700	-100	5	-0.42	59662950	2513	11.69	23750	23800	23600	30900	16700	23800	23740.78	3.79	-744	25266	24532	24016	23282	22766	24900	23650	33	7100	500	16660	50	1	6595192	1563	-16.73	0.54	12	0.04	-1417.00	43842.00	53600	20231211	-55.78	21000	20240805	12.86	44450	-46.68	20240305	21000	12.86	20240805	53600	-55.78	20231211	21000	12.86	20240805	2.04	N	063080	500	32 억	249821	N	N	42	N	N
114	20240809	160522	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	23800	300	2	1.28	515125800	21388	135.35	23650	24750	23500	30550	16450	23500	24085.06	3.83	-3035	24633	24066	23633	23066	22633	24350	23350	33	7050	500	16450	50	1	6595192	1570	-16.80	0.54	12	0.32	-1417.00	43842.00	53600	20231211	-55.60	21000	20240805	13.33	44450	-46.46	20240305	21000	13.33	20240805	53600	-55.60	20231211	21000	13.33	20240805	2.03	N	063080	500	32 억	252856	N	N	42	N	N
115	20240809	150534	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	23650	150	2	0.64	459006500	19013	120.32	23650	24750	23550	30550	16450	23500	24141.72	3.83	-2211	24633	24066	23633	23066	22633	24350	23350	33	7050	500	16450	50	1	6595192	1560	-16.69	0.54	12	0.29	-1417.00	43842.00	53600	20231211	-55.88	21000	20240805	12.62	44450	-46.79	20240305	21000	12.62	20240805	53600	-55.88	20231211	21000	12.62	20240805	2.03	N	063080	500	32 억	252856	N	N	173	N	N
116	20240809	140532	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	23600	100	2	0.43	408813300	16897	106.93	23650	24750	23600	30550	16450	23500	24194.43	3.83	-2802	24633	24066	23633	23066	22633	24350	23350	33	7050	500	16450	50	1	6595192	1556	-16.65	0.54	12	0.26	-1417.00	43842.00	53600	20231211	-55.97	21000	20240805	12.38	44450	-46.91	20240305	21000	12.38	20240805	53600	-55.97	20231211	21000	12.38	20240805	2.03	N	063080	500	32 억	252856	N	N	173	N	N
117	20240809	130532	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	24000	500	2	2.13	363599800	15001	94.93	23650	24750	23650	30550	16450	23500	24238.37	3.83	-2033	24633	24066	23633	23066	22633	24350	23350	33	7050	500	16450	50	1	6595192	1583	-16.94	0.55	12	0.23	-1417.00	43842.00	53600	20231211	-55.22	21000	20240805	14.29	44450	-46.01	20240305	21000	14.29	20240805	53600	-55.22	20231211	21000	14.29	20240805	2.03	N	063080	500	32 억	252856	N	N	173	N	N
118	20240809	120531	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	23800	300	2	1.28	356977500	14725	93.18	23650	24750	23650	30550	16450	23500	24242.95	3.83	-1908	24633	24066	23633	23066	22633	24350	23350	33	7050	500	16450	50	1	6595192	1570	-16.80	0.54	12	0.22	-1417.00	43842.00	53600	20231211	-55.60	21000	20240805	13.33	44450	-46.46	20240305	21000	13.33	20240805	53600	-55.60	20231211	21000	13.33	20240805	2.03	N	063080	500	32 억	252856	N	N	173	N	N
119	20240809	110525	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	24100	600	2	2.55	288792150	11869	75.11	23650	24750	23650	30550	16450	23500	24331.63	3.83	-1556	24633	24066	23633	23066	22633	24350	23350	33	7050	500	16450	50	1	6595192	1589	-17.01	0.55	12	0.18	-1417.00	43842.00	53600	20231211	-55.04	21000	20240805	14.76	44450	-45.78	20240305	21000	14.76	20240805	53600	-55.04	20231211	21000	14.76	20240805	2.03	N	063080	500	32 억	252856	N	N	173	N	N
120	20240809	100534	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	24300	800	2	3.40	236973000	9728	61.56	23650	24750	23650	30550	16450	23500	24359.89	3.83	-483	24633	24066	23633	23066	22633	24350	23350	33	7050	500	16450	50	1	6595192	1603	-17.15	0.55	12	0.15	-1417.00	43842.00	53600	20231211	-54.66	21000	20240805	15.71	44450	-45.33	20240305	21000	15.71	20240805	53600	-54.66	20231211	21000	15.71	20240805	2.03	N	063080	500	32 억	252856	N	N	173	N	N
121	20240809	090526	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	24250	750	2	3.19	41713250	1729	10.94	23650	24750	23650	30550	16450	23500	24125.65	3.83	268	24633	24066	23633	23066	22633	24350	23350	33	7050	500	16450	50	1	6595192	1599	-17.11	0.55	12	0.03	-1417.00	43842.00	53600	20231211	-54.76	21000	20240805	15.48	44450	-45.44	20240305	21000	15.48	20240805	53600	-54.76	20231211	21000	15.48	20240805	2.03	N	063080	500	32 억	252856	N	N	173	N	N
122	20240808	160519	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	23500	-350	5	-1.47	361614900	15256	86.47	23200	24200	23200	31000	16700	23850	23703.14	3.92	-5699	24616	24232	23766	23382	22916	24425	23575	33	7150	500	16690	50	1	6595192	1550	-16.58	0.54	12	0.23	-1417.00	43842.00	53600	20231211	-56.16	21000	20240805	11.90	44450	-47.13	20240305	21000	11.90	20240805	53600	-56.16	20231211	21000	11.90	20240805	2.15	N	063080	500	32 억	258471	N	N	173	N	N
123	20240808	150524	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	23700	-150	5	-0.63	335550300	14150	80.20	23200	24200	23200	31000	16700	23850	23713.80	3.92	-5403	24616	24232	23766	23382	22916	24425	23575	33	7150	500	16690	50	1	6595192	1563	-16.73	0.54	12	0.21	-1417.00	43842.00	53600	20231211	-55.78	21000	20240805	12.86	44450	-46.68	20240305	21000	12.86	20240805	53600	-55.78	20231211	21000	12.86	20240805	2.15	N	063080	500	32 억	258471	N	N	135	N	N
124	20240808	140526	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	23900	50	2	0.21	264811400	11168	63.30	23200	24200	23200	31000	16700	23850	23711.62	3.92	-3861	24616	24232	23766	23382	22916	24425	23575	33	7150	500	16690	50	1	6595192	1576	-16.87	0.55	12	0.17	-1417.00	43842.00	53600	20231211	-55.41	21000	20240805	13.81	44450	-46.23	20240305	21000	13.81	20240805	53600	-55.41	20231211	21000	13.81	20240805	2.15	N	063080	500	32 억	258471	N	N	135	N	N
125	20240808	130527	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	23800	-50	5	-0.21	244643150	10322	58.50	23200	24200	23200	31000	16700	23850	23701.14	3.92	-3928	24616	24232	23766	23382	22916	24425	23575	33	7150	500	16690	50	1	6595192	1570	-16.80	0.54	12	0.16	-1417.00	43842.00	53600	20231211	-55.60	21000	20240805	13.33	44450	-46.46	20240305	21000	13.33	20240805	53600	-55.60	20231211	21000	13.33	20240805	2.15	N	063080	500	32 억	258471	N	N	135	N	N
126	20240808	120532	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	24050	200	2	0.84	199917800	8459	47.94	23200	24100	23200	31000	16700	23850	23633.74	3.92	-3593	24616	24232	23766	23382	22916	24425	23575	33	7150	500	16690	50	1	6595192	1586	-16.97	0.55	12	0.13	-1417.00	43842.00	53600	20231211	-55.13	21000	20240805	14.52	44450	-45.89	20240305	21000	14.52	20240805	53600	-55.13	20231211	21000	14.52	20240805	2.15	N	063080	500	32 억	258471	N	N	135	N	N
127	20240808	110527	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	23800	-50	5	-0.21	177302700	7513	42.58	23200	24000	23200	31000	16700	23850	23599.45	3.92	-3587	24616	24232	23766	23382	22916	24425	23575	33	7150	500	16690	50	1	6595192	1570	-16.80	0.54	12	0.11	-1417.00	43842.00	53600	20231211	-55.60	21000	20240805	13.33	44450	-46.46	20240305	21000	13.33	20240805	53600	-55.60	20231211	21000	13.33	20240805	2.15	N	063080	500	32 억	258471	N	N	135	N	N
128	20240808	100523	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	23550	-300	5	-1.26	146343450	6216	35.23	23200	23850	23200	31000	16700	23850	23543.03	3.92	-2919	24616	24232	23766	23382	22916	24425	23575	33	7150	500	16690	50	1	6595192	1553	-16.62	0.54	12	0.09	-1417.00	43842.00	53600	20231211	-56.06	21000	20240805	12.14	44450	-47.02	20240305	21000	12.14	20240805	53600	-56.06	20231211	21000	12.14	20240805	2.15	N	063080	500	32 억	258471	N	N	135	N	N
129	20240808	090521	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	23850	0	3	0.00	11107350	469	2.66	23200	23850	23200	31000	16700	23850	23683.05	3.92	-47	24616	24232	23766	23382	22916	24425	23575	33	7150	500	16690	50	1	6595192	1573	-16.83	0.54	12	0.01	-1417.00	43842.00	53600	20231211	-55.50	21000	20240805	13.57	44450	-46.34	20240305	21000	13.57	20240805	53600	-55.50	20231211	21000	13.57	20240805	2.15	N	063080	500	32 억	258471	N	N	135	N	N
130	20240807	160514	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	23850	400	2	1.71	420431050	17616	27.86	23350	24150	23300	30450	16450	23450	23866.43	3.88	2442	24883	24166	22983	22266	21083	24525	22625	33	7000	500	16410	50	1	6595192	1573	-16.83	0.54	12	0.27	-1417.00	43842.00	53600	20231211	-55.50	21000	20240805	13.57	44450	-46.34	20240305	21000	13.57	20240805	53600	-55.50	20231211	21000	13.57	20240805	2.23	N	063080	500	32 억	255984	N	N	135	N	N
131	20240807	150521	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	23850	400	2	1.71	394584400	16533	26.15	23350	24150	23300	30450	16450	23450	23866.47	3.88	2392	24883	24166	22983	22266	21083	24525	22625	33	7000	500	16410	50	1	6595192	1573	-16.83	0.54	12	0.25	-1417.00	43842.00	53600	20231211	-55.50	21000	20240805	13.57	44450	-46.34	20240305	21000	13.57	20240805	53600	-55.50	20231211	21000	13.57	20240805	2.23	N	063080	500	32 억	255984	N	N	46	N	N
132	20240807	140525	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	24100	650	2	2.77	335328650	14065	22.24	23350	24100	23300	30450	16450	23450	23841.35	3.88	1928	24883	24166	22983	22266	21083	24525	22625	33	7000	500	16410	50	1	6595192	1589	-17.01	0.55	12	0.21	-1417.00	43842.00	53600	20231211	-55.04	21000	20240805	14.76	44450	-45.78	20240305	21000	14.76	20240805	53600	-55.04	20231211	21000	14.76	20240805	2.23	N	063080	500	32 억	255984	N	N	46	N	N
133	20240807	130521	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	23900	450	2	1.92	287616400	12076	19.10	23350	24100	23300	30450	16450	23450	23817.19	3.88	984	24883	24166	22983	22266	21083	24525	22625	33	7000	500	16410	50	1	6595192	1576	-16.87	0.55	12	0.18	-1417.00	43842.00	53600	20231211	-55.41	21000	20240805	13.81	44450	-46.23	20240305	21000	13.81	20240805	53600	-55.41	20231211	21000	13.81	20240805	2.23	N	063080	500	32 억	255984	N	N	46	N	N
134	20240807	120523	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	24050	600	2	2.56	263911500	11086	17.53	23350	24100	23300	30450	16450	23450	23805.84	3.88	932	24883	24166	22983	22266	21083	24525	22625	33	7000	500	16410	50	1	6595192	1586	-16.97	0.55	12	0.17	-1417.00	43842.00	53600	20231211	-55.13	21000	20240805	14.52	44450	-45.89	20240305	21000	14.52	20240805	53600	-55.13	20231211	21000	14.52	20240805	2.23	N	063080	500	32 억	255984	N	N	46	N	N
135	20240807	110522	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	23900	450	2	1.92	199065200	8378	13.25	23350	24100	23300	30450	16450	23450	23760.47	3.88	589	24883	24166	22983	22266	21083	24525	22625	33	7000	500	16410	50	1	6595192	1576	-16.87	0.55	12	0.13	-1417.00	43842.00	53600	20231211	-55.41	21000	20240805	13.81	44450	-46.23	20240305	21000	13.81	20240805	53600	-55.41	20231211	21000	13.81	20240805	2.23	N	063080	500	32 억	255984	N	N	46	N	N
136	20240807	100517	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	23750	300	2	1.28	139680700	5889	9.31	23350	24100	23300	30450	16450	23450	23718.92	3.88	256	24883	24166	22983	22266	21083	24525	22625	33	7000	500	16410	50	1	6595192	1566	-16.76	0.54	12	0.09	-1417.00	43842.00	53600	20231211	-55.69	21000	20240805	13.10	44450	-46.57	20240305	21000	13.10	20240805	53600	-55.69	20231211	21000	13.10	20240805	2.23	N	063080	500	32 억	255984	N	N	46	N	N
137	20240807	090517	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	23600	150	2	0.64	34970500	1493	2.36	23350	23600	23300	30450	16450	23450	23422.97	3.88	760	24883	24166	22983	22266	21083	24525	22625	33	7000	500	16410	50	1	6595192	1556	-16.65	0.54	12	0.02	-1417.00	43842.00	53600	20231211	-55.97	21000	20240805	12.38	44450	-46.91	20240305	21000	12.38	20240805	53600	-55.97	20231211	21000	12.38	20240805	2.23	N	063080	500	32 억	255984	N	N	46	N	N
138	20240806	160512	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	23450	1650	2	7.57	1451977950	62979	72.79	21800	23700	21800	28300	15300	21800	23054.89	3.54	16691	27466	24632	22816	19982	18166	23725	19075	33	6500	500	15260	50	1	6595192	1547	-16.55	0.53	12	0.95	-1417.00	43842.00	53600	20231211	-56.25	21000	20240805	11.67	44450	-47.24	20240305	21000	11.67	20240805	53600	-56.25	20231211	21000	11.67	20240805	2.27	N	063080	500	32 억	233193	N	N	46	N	N
139	20240806	150520	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	23600	1800	2	8.26	1391844550	60420	69.83	21800	23700	21800	28300	15300	21800	23036.16	3.54	15831	27466	24632	22816	19982	18166	23725	19075	33	6500	500	15260	50	1	6595192	1556	-16.65	0.54	12	0.92	-1417.00	43842.00	53600	20231211	-55.97	21000	20240805	12.38	44450	-46.91	20240305	21000	12.38	20240805	53600	-55.97	20231211	21000	12.38	20240805	2.27	N	063080	500	32 억	233193	N	N	31	N	N
140	20240806	140518	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	23250	1450	2	6.65	1243138100	54070	62.49	21800	23700	21800	28300	15300	21800	22991.27	3.54	14325	27466	24632	22816	19982	18166	23725	19075	33	6500	500	15260	50	1	6595192	1533	-16.41	0.53	12	0.82	-1417.00	43842.00	53600	20231211	-56.62	21000	20240805	10.71	44450	-47.69	20240305	21000	10.71	20240805	53600	-56.62	20231211	21000	10.71	20240805	2.27	N	063080	500	32 억	233193	N	N	31	N	N
141	20240806	130517	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	23400	1600	2	7.34	1137375100	49535	57.25	21800	23700	21800	28300	15300	21800	22961.04	3.54	13471	27466	24632	22816	19982	18166	23725	19075	33	6500	500	15260	50	1	6595192	1543	-16.51	0.53	12	0.75	-1417.00	43842.00	53600	20231211	-56.34	21000	20240805	11.43	44450	-47.36	20240305	21000	11.43	20240805	53600	-56.34	20231211	21000	11.43	20240805	2.27	N	063080	500	32 억	233193	N	N	31	N	N
142	20240806	120521	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	22750	950	2	4.36	1002129500	43691	50.50	21800	23700	21800	28300	15300	21800	22936.75	3.54	11424	27466	24632	22816	19982	18166	23725	19075	33	6500	500	15260	50	1	6595192	1500	-16.06	0.52	12	0.66	-1417.00	43842.00	53600	20231211	-57.56	21000	20240805	8.33	44450	-48.82	20240305	21000	8.33	20240805	53600	-57.56	20231211	21000	8.33	20240805	2.27	N	063080	500	32 억	233193	N	N	31	N	N
143	20240806	110515	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	22700	900	2	4.13	891463900	38827	44.88	21800	23700	21800	28300	15300	21800	22959.90	3.54	10968	27466	24632	22816	19982	18166	23725	19075	33	6500	500	15260	50	1	6595192	1497	-16.02	0.52	12	0.59	-1417.00	43842.00	53600	20231211	-57.65	21000	20240805	8.10	44450	-48.93	20240305	21000	8.10	20240805	53600	-57.65	20231211	21000	8.10	20240805	2.27	N	063080	500	32 억	233193	N	N	31	N	N
144	20240806	100513	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	23500	1700	2	7.80	631975800	27407	31.68	21800	23700	21800	28300	15300	21800	23058.92	3.54	11677	27466	24632	22816	19982	18166	23725	19075	33	6500	500	15260	50	1	6595192	1550	-16.58	0.54	12	0.42	-1417.00	43842.00	53600	20231211	-56.16	21000	20240805	11.90	44450	-47.13	20240305	21000	11.90	20240805	53600	-56.16	20231211	21000	11.90	20240805	2.27	N	063080	500	32 억	233193	N	N	31	N	N
145	20240806	090515	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	23100	1300	2	5.96	107051000	4774	5.52	21800	23350	21800	28300	15300	21800	22423.75	3.54	-739	27466	24632	22816	19982	18166	23725	19075	33	6500	500	15260	50	1	6595192	1523	-16.30	0.53	12	0.07	-1417.00	43842.00	53600	20231211	-56.90	21000	20240805	10.00	44450	-48.03	20240305	21000	10.00	20240805	53600	-56.90	20231211	21000	10.00	20240805	2.27	N	063080	500	32 억	233193	N	N	31	N	N
146	20240805	160506	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	21800	-4200	5	-16.15	1987356450	85304	484.27	25600	25650	21000	33800	18200	26000	23316.24	3.69	-9874	27033	26516	26183	25666	25333	26350	25500	33	7800	500	18200	50	1	6595192	1438	-15.38	0.50	12	1.29	-1417.00	43842.00	53600	20231211	-59.33	21000	20240805	3.81	44450	-50.96	20240305	21000	3.81	20240805	53600	-59.33	20231211	21000	3.81	20240805	2.37	N	063080	500	32 억	243045	N	N	31	N	N
147	20240805	150514	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	22200	-3800	5	-14.62	1772087400	75484	428.52	25600	25650	21000	33800	18200	26000	23476.33	3.69	-10519	27033	26516	26183	25666	25333	26350	25500	33	7800	500	18200	50	1	6595192	1464	-15.67	0.51	12	1.14	-1417.00	43842.00	53600	20231211	-58.58	21000	20240805	5.71	44450	-50.06	20240305	21000	5.71	20240805	53600	-58.58	20231211	21000	5.71	20240805	2.37	N	063080	500	32 억	243045	N	N	121	N	N
148	20240805	140516	58	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	23050	-2950	5	-11.35	1369667450	57211	324.79	25600	25650	23050	33800	18200	26000	23940.63	3.69	-13151	27033	26516	26183	25666	25333	26350	25500	33	7800	500	18200	50	1	6595192	1520	-16.27	0.53	12	0.87	-1417.00	43842.00	53600	20231211	-57.00	22650	20231024	1.77	44450	-48.14	20240305	23050	0.00	20240805	53600	-57.00	20231211	22650	1.77	20231024	2.37	N	063080	500	32 억	243045	N	N	121	N	N
149	20240805	130514	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	23650	-2350	5	-9.04	944412350	39011	221.46	25600	25650	23550	33800	18200	26000	24208.87	3.69	-8383	27033	26516	26183	25666	25333	26350	25500	33	7800	500	18200	50	1	6595192	1560	-16.69	0.54	12	0.59	-1417.00	43842.00	53600	20231211	-55.88	22650	20231024	4.42	44450	-46.79	20240305	23550	0.42	20240805	53600	-55.88	20231211	22650	4.42	20231024	2.37	N	063080	500	32 억	243045	N	N	121	N	N
150	20240805	120510	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	23750	-2250	5	-8.65	776873650	31932	181.28	25600	25650	23700	33800	18200	26000	24329.00	3.69	-7462	27033	26516	26183	25666	25333	26350	25500	33	7800	500	18200	50	1	6595192	1566	-16.76	0.54	12	0.48	-1417.00	43842.00	53600	20231211	-55.69	22650	20231024	4.86	44450	-46.57	20240305	23700	0.21	20240805	53600	-55.69	20231211	22650	4.86	20231024	2.37	N	063080	500	32 억	243045	N	N	121	N	N
151	20240805	110514	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	23900	-2100	5	-8.08	644179200	26356	149.62	25600	25650	23750	33800	18200	26000	24441.46	3.69	-6576	27033	26516	26183	25666	25333	26350	25500	33	7800	500	18200	50	1	6595192	1576	-16.87	0.55	12	0.40	-1417.00	43842.00	53600	20231211	-55.41	22650	20231024	5.52	44450	-46.23	20240305	23750	0.63	20240805	53600	-55.41	20231211	22650	5.52	20231024	2.37	N	063080	500	32 억	243045	N	N	121	N	N
152	20240805	100510	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	24300	-1700	5	-6.54	422017800	17093	97.04	25600	25650	24100	33800	18200	26000	24689.51	3.69	-5364	27033	26516	26183	25666	25333	26350	25500	33	7800	500	18200	50	1	6595192	1603	-17.15	0.55	12	0.26	-1417.00	43842.00	53600	20231211	-54.66	22650	20231024	7.28	44450	-45.33	20240305	24100	0.83	20240805	53600	-54.66	20231211	22650	7.28	20231024	2.37	N	063080	500	32 억	243045	N	N	121	N	N
153	20240805	090507	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	25000	-1000	5	-3.85	69118800	2733	15.52	25600	25650	24700	33800	18200	26000	25290.45	3.69	-857	27033	26516	26183	25666	25333	26350	25500	33	7800	500	18200	50	1	6595192	1649	-17.64	0.57	12	0.04	-1417.00	43842.00	53600	20231211	-53.36	22650	20231024	10.38	44450	-43.76	20240305	24400	2.46	20240702	53600	-53.36	20231211	22650	10.38	20231024	2.37	N	063080	500	32 억	243045	N	N	121	N	N
154	20240802	160503	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	26000	-900	5	-3.35	451504800	17216	58.88	26600	26700	25850	34950	18850	26900	26225.94	3.74	-3507	28500	27700	26900	26100	25300	28100	26500	33	8050	500	18830	50	1	6595192	1715	-18.35	0.59	12	0.26	-1417.00	43842.00	53600	20231211	-51.49	22650	20231024	14.79	44450	-41.51	20240305	24400	6.56	20240702	53600	-51.49	20231211	22650	14.79	20231024	2.37	N	063080	500	32 억	246520	N	N	121	N	N
155	20240802	150501	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	26050	-850	5	-3.16	413922550	15771	53.94	26600	26700	25850	34950	18850	26900	26245.80	3.74	-3410	28500	27700	26900	26100	25300	28100	26500	33	8050	500	18830	50	1	6595192	1718	-18.38	0.59	12	0.24	-1417.00	43842.00	53600	20231211	-51.40	22650	20231024	15.01	44450	-41.39	20240305	24400	6.76	20240702	53600	-51.40	20231211	22650	15.01	20231024	2.37	N	063080	500	32 억	246520	N	N	1043	N	N
156	20240802	140505	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	26200	-700	5	-2.60	302530050	11490	39.30	26600	26700	26150	34950	18850	26900	26329.86	3.74	-1227	28500	27700	26900	26100	25300	28100	26500	33	8050	500	18830	50	1	6595192	1728	-18.49	0.60	12	0.17	-1417.00	43842.00	53600	20231211	-51.12	22650	20231024	15.67	44450	-41.06	20240305	24400	7.38	20240702	53600	-51.12	20231211	22650	15.67	20231024	2.37	N	063080	500	32 억	246520	N	N	1043	N	N
157	20240802	130504	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	26400	-500	5	-1.86	245410450	9312	31.85	26600	26700	26150	34950	18850	26900	26354.21	3.74	-1053	28500	27700	26900	26100	25300	28100	26500	33	8050	500	18830	50	1	6595192	1741	-18.63	0.60	12	0.14	-1417.00	43842.00	53600	20231211	-50.75	22650	20231024	16.56	44450	-40.61	20240305	24400	8.20	20240702	53600	-50.75	20231211	22650	16.56	20231024	2.37	N	063080	500	32 억	246520	N	N	1043	N	N
158	20240802	120504	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	26300	-600	5	-2.23	219743850	8335	28.51	26600	26700	26150	34950	18850	26900	26363.99	3.74	-672	28500	27700	26900	26100	25300	28100	26500	33	8050	500	18830	50	1	6595192	1735	-18.56	0.60	12	0.13	-1417.00	43842.00	53600	20231211	-50.93	22650	20231024	16.11	44450	-40.83	20240305	24400	7.79	20240702	53600	-50.93	20231211	22650	16.11	20231024	2.37	N	063080	500	32 억	246520	N	N	1043	N	N
159	20240802	110505	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	26450	-450	5	-1.67	170761650	6476	22.15	26600	26700	26150	34950	18850	26900	26368.38	3.74	398	28500	27700	26900	26100	25300	28100	26500	33	8050	500	18830	50	1	6595192	1744	-18.67	0.60	12	0.10	-1417.00	43842.00	53600	20231211	-50.65	22650	20231024	16.78	44450	-40.49	20240305	24400	8.40	20240702	53600	-50.65	20231211	22650	16.78	20231024	2.37	N	063080	500	32 억	246520	N	N	1043	N	N
160	20240802	100501	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	26450	-450	5	-1.67	132221800	5020	17.17	26600	26700	26150	34950	18850	26900	26339.00	3.74	690	28500	27700	26900	26100	25300	28100	26500	33	8050	500	18830	50	1	6595192	1744	-18.67	0.60	12	0.08	-1417.00	43842.00	53600	20231211	-50.65	22650	20231024	16.78	44450	-40.49	20240305	24400	8.40	20240702	53600	-50.65	20231211	22650	16.78	20231024	2.37	N	063080	500	32 억	246520	N	N	1043	N	N
161	20240802	090506	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	26650	-250	5	-0.93	11721850	441	1.51	26600	26650	26400	34950	18850	26900	26580.16	3.74	-102	28500	27700	26900	26100	25300	28100	26500	33	8050	500	18830	50	1	6595192	1758	-18.81	0.61	12	0.01	-1417.00	43842.00	53600	20231211	-50.28	22650	20231024	17.66	44450	-40.04	20240305	24400	9.22	20240702	53600	-50.28	20231211	22650	17.66	20231024	2.37	N	063080	500	32 억	246520	N	N	1043	N	N
162	20240801	160500	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	26900	650	2	2.48	782585050	28819	51.01	26150	27700	26100	34100	18400	26250	27156.85	3.55	12379	27816	27032	26466	25682	25116	26750	25400	33	7850	500	18370	50	1	6595192	1774	-18.98	0.61	12	0.44	-1417.00	43842.00	53600	20231211	-49.81	22650	20231024	18.76	44450	-39.48	20240305	24400	10.25	20240702	53600	-49.81	20231211	22650	18.76	20231024	2.34	N	063080	500	32 억	234137	N	N	1043	N	N
163	20240801	150514	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	27100	850	2	3.24	743897850	27386	48.47	26150	27700	26100	34100	18400	26250	27165.17	3.55	11670	27816	27032	26466	25682	25116	26750	25400	33	7850	500	18370	50	1	6595192	1787	-19.12	0.62	12	0.42	-1417.00	43842.00	53600	20231211	-49.44	22650	20231024	19.65	44450	-39.03	20240305	24400	11.07	20240702	53600	-49.44	20231211	22650	19.65	20231024	2.34	N	063080	500	32 억	234137	N	N	0	N	N
164	20240801	140510	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	27250	1000	2	3.81	713362850	26264	46.49	26150	27700	26100	34100	18400	26250	27163.05	3.55	11562	27816	27032	26466	25682	25116	26750	25400	33	7850	500	18370	50	1	6595192	1797	-19.23	0.62	12	0.40	-1417.00	43842.00	53600	20231211	-49.16	22650	20231024	20.31	44450	-38.70	20240305	24400	11.68	20240702	53600	-49.16	20231211	22650	20.31	20231024	2.34	N	063080	500	32 억	234137	N	N	0	N	N
165	20240801	130502	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	27250	1000	2	3.81	686978400	25296	44.77	26150	27700	26100	34100	18400	26250	27159.46	3.55	10836	27816	27032	26466	25682	25116	26750	25400	33	7850	500	18370	50	1	6595192	1797	-19.23	0.62	12	0.38	-1417.00	43842.00	53600	20231211	-49.16	22650	20231024	20.31	44450	-38.70	20240305	24400	11.68	20240702	53600	-49.16	20231211	22650	20.31	20231024	2.34	N	063080	500	32 억	234137	N	N	0	N	N
166	20240801	120506	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	27400	1150	2	4.38	592107150	21839	38.66	26150	27700	26100	34100	18400	26250	27114.43	3.55	9734	27816	27032	26466	25682	25116	26750	25400	33	7850	500	18370	50	1	6595192	1807	-19.34	0.62	12	0.33	-1417.00	43842.00	53600	20231211	-48.88	22650	20231024	20.97	44450	-38.36	20240305	24400	12.30	20240702	53600	-48.88	20231211	22650	20.97	20231024	2.34	N	063080	500	32 억	234137	N	N	0	N	N
167	20240801	110507	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	27300	1050	2	4.00	501878000	18545	32.83	26150	27700	26100	34100	18400	26250	27065.00	3.55	8663	27816	27032	26466	25682	25116	26750	25400	33	7850	500	18370	50	1	6595192	1800	-19.27	0.62	12	0.28	-1417.00	43842.00	53600	20231211	-49.07	22650	20231024	20.53	44450	-38.58	20240305	24400	11.89	20240702	53600	-49.07	20231211	22650	20.53	20231024	2.34	N	063080	500	32 억	234137	N	N	0	N	N
168	20240801	100503	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	27200	950	2	3.62	338769050	12591	22.29	26150	27400	26100	34100	18400	26250	26908.37	3.55	8314	27816	27032	26466	25682	25116	26750	25400	33	7850	500	18370	50	1	6595192	1794	-19.20	0.62	12	0.19	-1417.00	43842.00	53600	20231211	-49.25	22650	20231024	20.09	44450	-38.81	20240305	24400	11.48	20240702	53600	-49.25	20231211	22650	20.09	20231024	2.34	N	063080	500	32 억	234137	N	N	0	N	N
169	20240801	090455	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	26500	250	2	0.95	49511700	1876	3.32	26150	26850	26100	34100	18400	26250	26396.22	3.55	644	27816	27032	26466	25682	25116	26750	25400	33	7850	500	18370	50	1	6595192	1748	-18.70	0.60	12	0.03	-1417.00	43842.00	53600	20231211	-50.56	22650	20231024	17.00	44450	-40.38	20240305	24400	8.61	20240702	53600	-50.56	20231211	22650	17.00	20231024	2.34	N	063080	500	32 억	234137	N	N	0	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History