KissMeData/063080/price/prices-20240901.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

58 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	20240930	160608	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	22300	-750	5	-3.25	479408100	21295	59.78	23300	23500	22150	29950	16150	23050	22513.26	3.30	-6985	23950	23500	22750	22300	21550	23725	22525	33	6900	500	16130	50	1	6595192	1471	-15.74	0.51	12	0.32	-1417.00	43842.00	53600	20231211	-58.40	20050	20240911	11.22	44450	-49.83	20240305	20050	11.22	20240911	53600	-58.40	20231211	20050	11.22	20240911	1.88	N	063080	500	32 억	217772	N	N	1	N	N
3	20240930	150616	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	22250	-800	5	-3.47	459163750	20386	57.23	23300	23500	22150	29950	16150	23050	22523.48	3.30	-6699	23950	23500	22750	22300	21550	23725	22525	33	6900	500	16130	50	1	6595192	1467	-15.70	0.51	12	0.31	-1417.00	43842.00	53600	20231211	-58.49	20050	20240911	10.97	44450	-49.94	20240305	20050	10.97	20240911	53600	-58.49	20231211	20050	10.97	20240911	1.88	N	063080	500	32 억	217772	N	N	0	N	N
4	20240930	140615	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	22450	-600	5	-2.60	394365300	17481	49.07	23300	23500	22250	29950	16150	23050	22559.65	3.30	-6201	23950	23500	22750	22300	21550	23725	22525	33	6900	500	16130	50	1	6595192	1481	-15.84	0.51	12	0.27	-1417.00	43842.00	53600	20231211	-58.12	20050	20240911	11.97	44450	-49.49	20240305	20050	11.97	20240911	53600	-58.12	20231211	20050	11.97	20240911	1.88	N	063080	500	32 억	217772	N	N	0	N	N
5	20240930	130614	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	22450	-600	5	-2.60	280567650	12413	34.85	23300	23500	22250	29950	16150	23050	22602.73	3.30	-3301	23950	23500	22750	22300	21550	23725	22525	33	6900	500	16130	50	1	6595192	1481	-15.84	0.51	12	0.19	-1417.00	43842.00	53600	20231211	-58.12	20050	20240911	11.97	44450	-49.49	20240305	20050	11.97	20240911	53600	-58.12	20231211	20050	11.97	20240911	1.88	N	063080	500	32 억	217772	N	N	0	N	N
6	20240930	120610	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	22350	-700	5	-3.04	258977050	11448	32.14	23300	23500	22250	29950	16150	23050	22622.03	3.30	-3059	23950	23500	22750	22300	21550	23725	22525	33	6900	500	16130	50	1	6595192	1474	-15.77	0.51	12	0.17	-1417.00	43842.00	53600	20231211	-58.30	20050	20240911	11.47	44450	-49.72	20240305	20050	11.47	20240911	53600	-58.30	20231211	20050	11.47	20240911	1.88	N	063080	500	32 억	217772	N	N	0	N	N
7	20240930	110609	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	22450	-600	5	-2.60	199888300	8806	24.72	23300	23500	22300	29950	16150	23050	22699.10	3.30	-2116	23950	23500	22750	22300	21550	23725	22525	33	6900	500	16130	50	1	6595192	1481	-15.84	0.51	12	0.13	-1417.00	43842.00	53600	20231211	-58.12	20050	20240911	11.97	44450	-49.49	20240305	20050	11.97	20240911	53600	-58.12	20231211	20050	11.97	20240911	1.88	N	063080	500	32 억	217772	N	N	0	N	N
8	20240930	100607	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	22500	-550	5	-2.39	145850700	6395	17.95	23300	23500	22500	29950	16150	23050	22806.99	3.30	-2069	23950	23500	22750	22300	21550	23725	22525	33	6900	500	16130	50	1	6595192	1484	-15.88	0.51	12	0.10	-1417.00	43842.00	53600	20231211	-58.02	20050	20240911	12.22	44450	-49.38	20240305	20050	12.22	20240911	53600	-58.02	20231211	20050	12.22	20240911	1.88	N	063080	500	32 억	217772	N	N	0	N	N
9	20240930	090545	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	22750	-300	5	-1.30	34040400	1486	4.17	23300	23500	22600	29950	16150	23050	22907.40	3.30	237	23950	23500	22750	22300	21550	23725	22525	33	6900	500	16130	50	1	6595192	1500	-16.06	0.52	12	0.02	-1417.00	43842.00	53600	20231211	-57.56	20050	20240911	13.47	44450	-48.82	20240305	20050	13.47	20240911	53600	-57.56	20231211	20050	13.47	20240911	1.88	N	063080	500	32 억	217772	N	N	0	N	N
10	20240927	160610	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	23050	850	2	3.83	806429650	35297	215.41	22200	23200	22000	28850	15550	22200	22846.77	3.39	-5825	22566	22382	22066	21882	21566	22475	21975	33	6650	500	15540	50	1	6595192	1520	-16.27	0.53	12	0.54	-1417.00	43842.00	53600	20231211	-57.00	20050	20240911	14.96	44450	-48.14	20240305	20050	14.96	20240911	53600	-57.00	20231211	20050	14.96	20240911	1.91	N	063080	500	32 억	223631	N	N	40	N	N
11	20240927	150614	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	22900	700	2	3.15	766841050	33578	204.92	22200	23200	22000	28850	15550	22200	22837.60	3.39	-5455	22566	22382	22066	21882	21566	22475	21975	33	6650	500	15540	50	1	6595192	1510	-16.16	0.52	12	0.51	-1417.00	43842.00	53600	20231211	-57.28	20050	20240911	14.21	44450	-48.48	20240305	20050	14.21	20240911	53600	-57.28	20231211	20050	14.21	20240911	1.91	N	063080	500	32 억	223631	N	N	40	N	N
12	20240927	140621	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	22900	700	2	3.15	713723100	31256	190.75	22200	23200	22000	28850	15550	22200	22834.75	3.39	-5124	22566	22382	22066	21882	21566	22475	21975	33	6650	500	15540	50	1	6595192	1510	-16.16	0.52	12	0.47	-1417.00	43842.00	53600	20231211	-57.28	20050	20240911	14.21	44450	-48.48	20240305	20050	14.21	20240911	53600	-57.28	20231211	20050	14.21	20240911	1.91	N	063080	500	32 억	223631	N	N	40	N	N
13	20240927	130613	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	22800	600	2	2.70	671096300	29391	179.37	22200	23200	22000	28850	15550	22200	22833.39	3.39	-4311	22566	22382	22066	21882	21566	22475	21975	33	6650	500	15540	50	1	6595192	1504	-16.09	0.52	12	0.45	-1417.00	43842.00	53600	20231211	-57.46	20050	20240911	13.72	44450	-48.71	20240305	20050	13.72	20240911	53600	-57.46	20231211	20050	13.72	20240911	1.91	N	063080	500	32 억	223631	N	N	40	N	N
14	20240927	120610	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	22850	650	2	2.93	630389600	27604	168.46	22200	23200	22000	28850	15550	22200	22836.89	3.39	-4443	22566	22382	22066	21882	21566	22475	21975	33	6650	500	15540	50	1	6595192	1507	-16.13	0.52	12	0.42	-1417.00	43842.00	53600	20231211	-57.37	20050	20240911	13.97	44450	-48.59	20240305	20050	13.97	20240911	53600	-57.37	20231211	20050	13.97	20240911	1.91	N	063080	500	32 억	223631	N	N	40	N	N
15	20240927	110613	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	23000	800	2	3.60	552616000	24221	147.82	22200	23200	22000	28850	15550	22200	22815.57	3.39	-4147	22566	22382	22066	21882	21566	22475	21975	33	6650	500	15540	50	1	6595192	1517	-16.23	0.52	12	0.37	-1417.00	43842.00	53600	20231211	-57.09	20050	20240911	14.71	44450	-48.26	20240305	20050	14.71	20240911	53600	-57.09	20231211	20050	14.71	20240911	1.91	N	063080	500	32 억	223631	N	N	40	N	N
16	20240927	100613	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	23000	800	2	3.60	361444800	15901	97.04	22200	23150	22000	28850	15550	22200	22730.95	3.39	-1884	22566	22382	22066	21882	21566	22475	21975	33	6650	500	15540	50	1	6595192	1517	-16.23	0.52	12	0.24	-1417.00	43842.00	53600	20231211	-57.09	20050	20240911	14.71	44450	-48.26	20240305	20050	14.71	20240911	53600	-57.09	20231211	20050	14.71	20240911	1.91	N	063080	500	32 억	223631	N	N	40	N	N
17	20240927	090613	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	22000	-200	5	-0.90	7781050	352	2.15	22200	22300	22000	28850	15550	22200	22105.26	3.39	-240	22566	22382	22066	21882	21566	22475	21975	33	6650	500	15540	50	1	6595192	1451	-15.53	0.50	12	0.01	-1417.00	43842.00	53600	20231211	-58.96	20050	20240911	9.73	44450	-50.51	20240305	20050	9.73	20240911	53600	-58.96	20231211	20050	9.73	20240911	1.91	N	063080	500	32 억	223631	N	N	40	N	N
18	20240926	160602	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	22200	200	2	0.91	360489850	16327	64.40	22000	22250	21750	28600	15400	22000	22076.33	3.34	3612	22600	22300	21950	21650	21300	22450	21800	33	6600	500	15400	50	1	6595192	1464	-15.67	0.51	12	0.25	-1417.00	43842.00	53600	20231211	-58.58	20050	20240911	10.72	44450	-50.06	20240305	20050	10.72	20240911	53600	-58.58	20231211	20050	10.72	20240911	1.91	N	063080	500	32 억	220018	N	N	40	N	N
19	20240926	150602	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	22150	150	2	0.68	335303500	15192	59.92	22000	22250	21750	28600	15400	22000	22071.06	3.34	3541	22600	22300	21950	21650	21300	22450	21800	33	6600	500	15400	50	1	6595192	1461	-15.63	0.51	12	0.23	-1417.00	43842.00	53600	20231211	-58.68	20050	20240911	10.47	44450	-50.17	20240305	20050	10.47	20240911	53600	-58.68	20231211	20050	10.47	20240911	1.91	N	063080	500	32 억	220018	N	N	109	N	N
20	20240926	140610	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	22150	150	2	0.68	282397550	12806	50.51	22000	22250	21750	28600	15400	22000	22051.97	3.34	3344	22600	22300	21950	21650	21300	22450	21800	33	6600	500	15400	50	1	6595192	1461	-15.63	0.51	12	0.19	-1417.00	43842.00	53600	20231211	-58.68	20050	20240911	10.47	44450	-50.17	20240305	20050	10.47	20240911	53600	-58.68	20231211	20050	10.47	20240911	1.91	N	063080	500	32 억	220018	N	N	109	N	N
21	20240926	130609	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	22050	50	2	0.23	236483600	10727	42.31	22000	22250	21750	28600	15400	22000	22045.64	3.34	2344	22600	22300	21950	21650	21300	22450	21800	33	6600	500	15400	50	1	6595192	1454	-15.56	0.50	12	0.16	-1417.00	43842.00	53600	20231211	-58.86	20050	20240911	9.98	44450	-50.39	20240305	20050	9.98	20240911	53600	-58.86	20231211	20050	9.98	20240911	1.91	N	063080	500	32 억	220018	N	N	109	N	N
22	20240926	120610	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	22050	50	2	0.23	189439600	8600	33.92	22000	22200	21750	28600	15400	22000	22027.86	3.34	1512	22600	22300	21950	21650	21300	22450	21800	33	6600	500	15400	50	1	6595192	1454	-15.56	0.50	12	0.13	-1417.00	43842.00	53600	20231211	-58.86	20050	20240911	9.98	44450	-50.39	20240305	20050	9.98	20240911	53600	-58.86	20231211	20050	9.98	20240911	1.91	N	063080	500	32 억	220018	N	N	109	N	N
23	20240926	110609	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	22000	0	3	0.00	170411350	7737	30.52	22000	22200	21750	28600	15400	22000	22025.51	3.34	1307	22600	22300	21950	21650	21300	22450	21800	33	6600	500	15400	50	1	6595192	1451	-15.53	0.50	12	0.12	-1417.00	43842.00	53600	20231211	-58.96	20050	20240911	9.73	44450	-50.51	20240305	20050	9.73	20240911	53600	-58.96	20231211	20050	9.73	20240911	1.91	N	063080	500	32 억	220018	N	N	109	N	N
24	20240926	100610	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	22100	100	2	0.45	125444300	5696	22.47	22000	22200	21750	28600	15400	22000	22023.23	3.34	1233	22600	22300	21950	21650	21300	22450	21800	33	6600	500	15400	50	1	6595192	1458	-15.60	0.50	12	0.09	-1417.00	43842.00	53600	20231211	-58.77	20050	20240911	10.22	44450	-50.28	20240305	20050	10.22	20240911	53600	-58.77	20231211	20050	10.22	20240911	1.91	N	063080	500	32 억	220018	N	N	109	N	N
25	20240926	090607	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	22200	200	2	0.91	20877700	943	3.72	22000	22200	21750	28600	15400	22000	22139.66	3.34	-557	22600	22300	21950	21650	21300	22450	21800	33	6600	500	15400	50	1	6595192	1464	-15.67	0.51	12	0.01	-1417.00	43842.00	53600	20231211	-58.58	20050	20240911	10.72	44450	-50.06	20240305	20050	10.72	20240911	53600	-58.58	20231211	20050	10.72	20240911	1.91	N	063080	500	32 억	220018	N	N	109	N	N
26	20240925	160602	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	22000	200	2	0.92	552526500	25147	84.68	21600	22250	21600	28300	15300	21800	21971.87	3.23	7219	22333	22066	21633	21366	20933	22200	21500	33	6500	500	15260	50	1	6595192	1451	-15.53	0.50	12	0.38	-1417.00	43842.00	53600	20231211	-58.96	20050	20240911	9.73	44450	-50.51	20240305	20050	9.73	20240911	53600	-58.96	20231211	20050	9.73	20240911	1.95	N	063080	500	32 억	212782	N	N	109	N	N
27	20240925	150607	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	21850	50	2	0.23	522022450	23753	79.99	21600	22250	21600	28300	15300	21800	21977.12	3.23	7347	22333	22066	21633	21366	20933	22200	21500	33	6500	500	15260	50	1	6595192	1441	-15.42	0.50	12	0.36	-1417.00	43842.00	53600	20231211	-59.24	20050	20240911	8.98	44450	-50.84	20240305	20050	8.98	20240911	53600	-59.24	20231211	20050	8.98	20240911	1.95	N	063080	500	32 억	212782	N	N	58	N	N
28	20240925	140609	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	21950	150	2	0.69	443272150	20151	67.86	21600	22250	21600	28300	15300	21800	21997.53	3.23	8029	22333	22066	21633	21366	20933	22200	21500	33	6500	500	15260	50	1	6595192	1448	-15.49	0.50	12	0.31	-1417.00	43842.00	53600	20231211	-59.05	20050	20240911	9.48	44450	-50.62	20240305	20050	9.48	20240911	53600	-59.05	20231211	20050	9.48	20240911	1.95	N	063080	500	32 억	212782	N	N	58	N	N
29	20240925	130607	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	21900	100	2	0.46	425059450	19320	65.06	21600	22250	21600	28300	15300	21800	22001.01	3.23	7932	22333	22066	21633	21366	20933	22200	21500	33	6500	500	15260	50	1	6595192	1444	-15.46	0.50	12	0.29	-1417.00	43842.00	53600	20231211	-59.14	20050	20240911	9.23	44450	-50.73	20240305	20050	9.23	20240911	53600	-59.14	20231211	20050	9.23	20240911	1.95	N	063080	500	32 억	212782	N	N	58	N	N
30	20240925	120606	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	22100	300	2	1.38	364807100	16586	55.85	21600	22250	21600	28300	15300	21800	21994.88	3.23	6834	22333	22066	21633	21366	20933	22200	21500	33	6500	500	15260	50	1	6595192	1458	-15.60	0.50	12	0.25	-1417.00	43842.00	53600	20231211	-58.77	20050	20240911	10.22	44450	-50.28	20240305	20050	10.22	20240911	53600	-58.77	20231211	20050	10.22	20240911	1.95	N	063080	500	32 억	212782	N	N	58	N	N
31	20240925	110604	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	21950	150	2	0.69	308431150	14028	47.24	21600	22250	21600	28300	15300	21800	21986.82	3.23	5486	22333	22066	21633	21366	20933	22200	21500	33	6500	500	15260	50	1	6595192	1448	-15.49	0.50	12	0.21	-1417.00	43842.00	53600	20231211	-59.05	20050	20240911	9.48	44450	-50.62	20240305	20050	9.48	20240911	53600	-59.05	20231211	20050	9.48	20240911	1.95	N	063080	500	32 억	212782	N	N	58	N	N
32	20240925	100607	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	22150	350	2	1.61	198177100	9011	30.35	21600	22250	21600	28300	15300	21800	21992.80	3.23	3289	22333	22066	21633	21366	20933	22200	21500	33	6500	500	15260	50	1	6595192	1461	-15.63	0.51	12	0.14	-1417.00	43842.00	53600	20231211	-58.68	20050	20240911	10.47	44450	-50.17	20240305	20050	10.47	20240911	53600	-58.68	20231211	20050	10.47	20240911	1.95	N	063080	500	32 억	212782	N	N	58	N	N
33	20240925	090606	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	21850	50	2	0.23	30513250	1394	4.69	21600	22000	21600	28300	15300	21800	21888.99	3.23	660	22333	22066	21633	21366	20933	22200	21500	33	6500	500	15260	50	1	6595192	1441	-15.42	0.50	12	0.02	-1417.00	43842.00	53600	20231211	-59.24	20050	20240911	8.98	44450	-50.84	20240305	20050	8.98	20240911	53600	-59.24	20231211	20050	8.98	20240911	1.95	N	063080	500	32 억	212782	N	N	58	N	N
34	20240924	160602	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	21800	400	2	1.87	642924150	29652	88.18	21400	21900	21200	27800	15000	21400	21681.41	3.23	-175	22333	21866	21133	20666	19933	22100	20900	33	6400	500	14980	50	1	6595192	1438	-15.38	0.50	12	0.45	-1417.00	43842.00	53600	20231211	-59.33	20050	20240911	8.73	44450	-50.96	20240305	20050	8.73	20240911	53600	-59.33	20231211	20050	8.73	20240911	1.92	N	063080	500	32 억	212911	N	N	58	N	N
35	20240924	150603	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	21700	300	2	1.40	593050800	27359	81.36	21400	21900	21200	27800	15000	21400	21676.63	3.23	-908	22333	21866	21133	20666	19933	22100	20900	33	6400	500	14980	50	1	6595192	1431	-15.31	0.49	12	0.41	-1417.00	43842.00	53600	20231211	-59.51	20050	20240911	8.23	44450	-51.18	20240305	20050	8.23	20240911	53600	-59.51	20231211	20050	8.23	20240911	1.92	N	063080	500	32 억	212911	N	N	5	N	N
36	20240924	140602	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	21650	250	2	1.17	535301900	24694	73.43	21400	21900	21200	27800	15000	21400	21677.41	3.23	-2141	22333	21866	21133	20666	19933	22100	20900	33	6400	500	14980	50	1	6595192	1428	-15.28	0.49	12	0.37	-1417.00	43842.00	53600	20231211	-59.61	20050	20240911	7.98	44450	-51.29	20240305	20050	7.98	20240911	53600	-59.61	20231211	20050	7.98	20240911	1.92	N	063080	500	32 억	212911	N	N	5	N	N
37	20240924	130602	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	21550	150	2	0.70	421363850	19429	57.78	21400	21900	21200	27800	15000	21400	21687.37	3.23	-4854	22333	21866	21133	20666	19933	22100	20900	33	6400	500	14980	50	1	6595192	1421	-15.21	0.49	12	0.29	-1417.00	43842.00	53600	20231211	-59.79	20050	20240911	7.48	44450	-51.52	20240305	20050	7.48	20240911	53600	-59.79	20231211	20050	7.48	20240911	1.92	N	063080	500	32 억	212911	N	N	5	N	N
38	20240924	120603	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	21700	300	2	1.40	390776700	18013	53.57	21400	21900	21200	27800	15000	21400	21694.15	3.23	-5002	22333	21866	21133	20666	19933	22100	20900	33	6400	500	14980	50	1	6595192	1431	-15.31	0.49	12	0.27	-1417.00	43842.00	53600	20231211	-59.51	20050	20240911	8.23	44450	-51.18	20240305	20050	8.23	20240911	53600	-59.51	20231211	20050	8.23	20240911	1.92	N	063080	500	32 억	212911	N	N	5	N	N
39	20240924	110603	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	21650	250	2	1.17	367750800	16949	50.40	21400	21900	21200	27800	15000	21400	21697.49	3.23	-5010	22333	21866	21133	20666	19933	22100	20900	33	6400	500	14980	50	1	6595192	1428	-15.28	0.49	12	0.26	-1417.00	43842.00	53600	20231211	-59.61	20050	20240911	7.98	44450	-51.29	20240305	20050	7.98	20240911	53600	-59.61	20231211	20050	7.98	20240911	1.92	N	063080	500	32 억	212911	N	N	5	N	N
40	20240924	100601	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	21800	400	2	1.87	266674550	12283	36.53	21400	21900	21200	27800	15000	21400	21710.86	3.23	-3155	22333	21866	21133	20666	19933	22100	20900	33	6400	500	14980	50	1	6595192	1438	-15.38	0.50	12	0.19	-1417.00	43842.00	53600	20231211	-59.33	20050	20240911	8.73	44450	-50.96	20240305	20050	8.73	20240911	53600	-59.33	20231211	20050	8.73	20240911	1.92	N	063080	500	32 억	212911	N	N	5	N	N
41	20240924	090602	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	21250	-150	5	-0.70	19302950	908	2.70	21400	21400	21200	27800	15000	21400	21258.76	3.23	374	22333	21866	21133	20666	19933	22100	20900	33	6400	500	14980	50	1	6595192	1401	-15.00	0.48	12	0.01	-1417.00	43842.00	53600	20231211	-60.35	20050	20240911	5.99	44450	-52.19	20240305	20050	5.99	20240911	53600	-60.35	20231211	20050	5.99	20240911	1.92	N	063080	500	32 억	212911	N	N	5	N	N
42	20240923	160600	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	21400	750	2	3.63	702128350	33453	31.49	20700	21600	20400	26800	14500	20650	20987.87	3.26	6362	22383	21516	21083	20216	19783	21300	20000	33	6150	500	14450	50	1	6595192	1411	-15.10	0.49	12	0.51	-1417.00	43842.00	53600	20231211	-60.07	20050	20240911	6.73	44450	-51.86	20240305	20050	6.73	20240911	53600	-60.07	20231211	20050	6.73	20240911	1.91	N	063080	500	32 억	214985	N	N	5	N	N
43	20240923	150602	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	21350	700	2	3.39	684547100	32628	30.72	20700	21600	20400	26800	14500	20650	20980.36	3.26	6264	22383	21516	21083	20216	19783	21300	20000	33	6150	500	14450	50	1	6595192	1408	-15.07	0.49	12	0.49	-1417.00	43842.00	53600	20231211	-60.17	20050	20240911	6.48	44450	-51.97	20240305	20050	6.48	20240911	53600	-60.17	20231211	20050	6.48	20240911	1.91	N	063080	500	32 억	214985	N	N	0	N	N
44	20240923	140605	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	21350	700	2	3.39	566524800	27134	25.54	20700	21500	20400	26800	14500	20650	20878.78	3.26	6773	22383	21516	21083	20216	19783	21300	20000	33	6150	500	14450	50	1	6595192	1408	-15.07	0.49	12	0.41	-1417.00	43842.00	53600	20231211	-60.17	20050	20240911	6.48	44450	-51.97	20240305	20050	6.48	20240911	53600	-60.17	20231211	20050	6.48	20240911	1.91	N	063080	500	32 억	214985	N	N	0	N	N
45	20240923	130602	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	21350	700	2	3.39	484948300	23311	21.94	20700	21500	20400	26800	14500	20650	20803.41	3.26	5831	22383	21516	21083	20216	19783	21300	20000	33	6150	500	14450	50	1	6595192	1408	-15.07	0.49	12	0.35	-1417.00	43842.00	53600	20231211	-60.17	20050	20240911	6.48	44450	-51.97	20240305	20050	6.48	20240911	53600	-60.17	20231211	20050	6.48	20240911	1.91	N	063080	500	32 억	214985	N	N	0	N	N
46	20240923	120601	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	21100	450	2	2.18	359406350	17418	16.40	20700	21150	20400	26800	14500	20650	20634.19	3.26	4787	22383	21516	21083	20216	19783	21300	20000	33	6150	500	14450	50	1	6595192	1392	-14.89	0.48	12	0.26	-1417.00	43842.00	53600	20231211	-60.63	20050	20240911	5.24	44450	-52.53	20240305	20050	5.24	20240911	53600	-60.63	20231211	20050	5.24	20240911	1.91	N	063080	500	32 억	214985	N	N	0	N	N
47	20240923	110601	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	20850	200	2	0.97	269014550	13116	12.35	20700	20850	20400	26800	14500	20650	20510.41	3.26	4142	22383	21516	21083	20216	19783	21300	20000	33	6150	500	14450	50	1	6595192	1375	-14.71	0.48	12	0.20	-1417.00	43842.00	53600	20231211	-61.10	20050	20240911	3.99	44450	-53.09	20240305	20050	3.99	20240911	53600	-61.10	20231211	20050	3.99	20240911	1.91	N	063080	500	32 억	214985	N	N	0	N	N
48	20240923	100600	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	20450	-200	5	-0.97	215767200	10543	9.93	20700	20750	20400	26800	14500	20650	20465.45	3.26	3307	22383	21516	21083	20216	19783	21300	20000	33	6150	500	14450	50	1	6595192	1349	-14.43	0.47	12	0.16	-1417.00	43842.00	53600	20231211	-61.85	20050	20240911	2.00	44450	-53.99	20240305	20050	2.00	20240911	53600	-61.85	20231211	20050	2.00	20240911	1.91	N	063080	500	32 억	214985	N	N	0	N	N
49	20240923	090600	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	20500	-150	5	-0.73	37040800	1799	1.69	20700	20750	20400	26800	14500	20650	20589.66	3.26	85	22383	21516	21083	20216	19783	21300	20000	33	6150	500	14450	50	1	6595192	1352	-14.47	0.47	12	0.03	-1417.00	43842.00	53600	20231211	-61.75	20050	20240911	2.24	44450	-53.88	20240305	20050	2.24	20240911	53600	-61.75	20231211	20050	2.24	20240911	1.91	N	063080	500	32 억	214985	N	N	0	N	N
50	20240913	160532	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	21700	450	2	2.12	255825500	11957	62.75	21000	21750	20900	27600	14900	21250	21394.15	3.73	-1910	22050	21650	21050	20650	20050	21850	20850	33	6350	500	14870	50	1	6595192	1431	-15.31	0.49	12	0.18	-1417.00	43842.00	53600	20231211	-59.51	20050	20240911	8.23	44450	-51.18	20240305	20050	8.23	20240911	53600	-59.51	20231211	20050	8.23	20240911	1.93	N	063080	500	32 억	246173	N	N	70	N	N
51	20240913	150537	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	21650	400	2	1.88	220725650	10337	54.25	21000	21750	20900	27600	14900	21250	21352.97	3.73	-2051	22050	21650	21050	20650	20050	21850	20850	33	6350	500	14870	50	1	6595192	1428	-15.28	0.49	12	0.16	-1417.00	43842.00	53600	20231211	-59.61	20050	20240911	7.98	44450	-51.29	20240305	20050	7.98	20240911	53600	-59.61	20231211	20050	7.98	20240911	1.93	N	063080	500	32 억	246173	N	N	0	N	N
52	20240913	140539	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	21500	250	2	1.18	182016450	8542	44.83	21000	21750	20900	27600	14900	21250	21308.41	3.73	-2677	22050	21650	21050	20650	20050	21850	20850	33	6350	500	14870	50	1	6595192	1418	-15.17	0.49	12	0.13	-1417.00	43842.00	53600	20231211	-59.89	20050	20240911	7.23	44450	-51.63	20240305	20050	7.23	20240911	53600	-59.89	20231211	20050	7.23	20240911	1.93	N	063080	500	32 억	246173	N	N	0	N	N
53	20240913	130536	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	21600	350	2	1.65	160096650	7523	39.48	21000	21750	20900	27600	14900	21250	21280.96	3.73	-2389	22050	21650	21050	20650	20050	21850	20850	33	6350	500	14870	50	1	6595192	1425	-15.24	0.49	12	0.11	-1417.00	43842.00	53600	20231211	-59.70	20050	20240911	7.73	44450	-51.41	20240305	20050	7.73	20240911	53600	-59.70	20231211	20050	7.73	20240911	1.93	N	063080	500	32 억	246173	N	N	0	N	N
54	20240913	120537	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	21300	50	2	0.24	104509550	4939	25.92	21000	21450	20900	27600	14900	21250	21160.06	3.73	-2549	22050	21650	21050	20650	20050	21850	20850	33	6350	500	14870	50	1	6595192	1405	-15.03	0.49	12	0.07	-1417.00	43842.00	53600	20231211	-60.26	20050	20240911	6.23	44450	-52.08	20240305	20050	6.23	20240911	53600	-60.26	20231211	20050	6.23	20240911	1.93	N	063080	500	32 억	246173	N	N	0	N	N
55	20240913	110539	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	21200	-50	5	-0.24	67099300	3179	16.68	21000	21450	20900	27600	14900	21250	21107.05	3.73	-1457	22050	21650	21050	20650	20050	21850	20850	33	6350	500	14870	50	1	6595192	1398	-14.96	0.48	12	0.05	-1417.00	43842.00	53600	20231211	-60.45	20050	20240911	5.74	44450	-52.31	20240305	20050	5.74	20240911	53600	-60.45	20231211	20050	5.74	20240911	1.93	N	063080	500	32 억	246173	N	N	0	N	N
56	20240913	100539	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	21050	-200	5	-0.94	40879500	1935	10.15	21000	21450	21000	27600	14900	21250	21126.36	3.73	-656	22050	21650	21050	20650	20050	21850	20850	33	6350	500	14870	50	1	6595192	1388	-14.86	0.48	12	0.03	-1417.00	43842.00	53600	20231211	-60.73	20050	20240911	4.99	44450	-52.64	20240305	20050	4.99	20240911	53600	-60.73	20231211	20050	4.99	20240911	1.93	N	063080	500	32 억	246173	N	N	0	N	N
57	20240913	090541	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	21250	0	3	0.00	6086900	287	1.51	21000	21450	21000	27600	14900	21250	21208.71	3.73	10	22050	21650	21050	20650	20050	21850	20850	33	6350	500	14870	50	1	6595192	1401	-15.00	0.48	12	0.00	-1417.00	43842.00	53600	20231211	-60.35	20050	20240911	5.99	44450	-52.19	20240305	20050	5.99	20240911	53600	-60.35	20231211	20050	5.99	20240911	1.93	N	063080	500	32 억	246173	N	N	0	N	N
58	20240912	160532	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	21250	1050	2	5.20	401362300	19055	44.64	20450	21450	20450	26250	14150	20200	21062.87	3.55	11778	21900	21050	20550	19700	19200	20800	19450	33	6050	500	14140	50	1	6595192	1401	-15.00	0.48	12	0.29	-1417.00	43842.00	53600	20231211	-60.35	20050	20240911	5.99	44450	-52.19	20240305	20050	5.99	20240911	53600	-60.35	20231211	20050	5.99	20240911	1.94	N	063080	500	32 억	234450	N	N	8	N	N
59	20240912	150535	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	21300	1100	2	5.45	375763050	17852	41.82	20450	21450	20450	26250	14150	20200	21048.79	3.55	11603	21900	21050	20550	19700	19200	20800	19450	33	6050	500	14140	50	1	6595192	1405	-15.03	0.49	12	0.27	-1417.00	43842.00	53600	20231211	-60.26	20050	20240911	6.23	44450	-52.08	20240305	20050	6.23	20240911	53600	-60.26	20231211	20050	6.23	20240911	1.94	N	063080	500	32 억	234450	N	N	8	N	N
60	20240912	140537	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	21250	1050	2	5.20	331895000	15781	36.97	20450	21450	20450	26250	14150	20200	21031.30	3.55	9891	21900	21050	20550	19700	19200	20800	19450	33	6050	500	14140	50	1	6595192	1401	-15.00	0.48	12	0.24	-1417.00	43842.00	53600	20231211	-60.35	20050	20240911	5.99	44450	-52.19	20240305	20050	5.99	20240911	53600	-60.35	20231211	20050	5.99	20240911	1.94	N	063080	500	32 억	234450	N	N	8	N	N
61	20240912	130535	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	21250	1050	2	5.20	251367850	11984	28.07	20450	21250	20450	26250	14150	20200	20975.29	3.55	8012	21900	21050	20550	19700	19200	20800	19450	33	6050	500	14140	50	1	6595192	1401	-15.00	0.48	12	0.18	-1417.00	43842.00	53600	20231211	-60.35	20050	20240911	5.99	44450	-52.19	20240305	20050	5.99	20240911	53600	-60.35	20231211	20050	5.99	20240911	1.94	N	063080	500	32 억	234450	N	N	8	N	N
62	20240912	120534	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	20950	750	2	3.71	211407100	10092	23.64	20450	21250	20450	26250	14150	20200	20947.99	3.55	7019	21900	21050	20550	19700	19200	20800	19450	33	6050	500	14140	50	1	6595192	1382	-14.78	0.48	12	0.15	-1417.00	43842.00	53600	20231211	-60.91	20050	20240911	4.49	44450	-52.87	20240305	20050	4.49	20240911	53600	-60.91	20231211	20050	4.49	20240911	1.94	N	063080	500	32 억	234450	N	N	8	N	N
63	20240912	110532	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	21000	800	2	3.96	198498100	9477	22.20	20450	21250	20450	26250	14150	20200	20945.25	3.55	6605	21900	21050	20550	19700	19200	20800	19450	33	6050	500	14140	50	1	6595192	1385	-14.82	0.48	12	0.14	-1417.00	43842.00	53600	20231211	-60.82	20050	20240911	4.74	44450	-52.76	20240305	20050	4.74	20240911	53600	-60.82	20231211	20050	4.74	20240911	1.94	N	063080	500	32 억	234450	N	N	8	N	N
64	20240912	100534	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	20850	650	2	3.22	181489800	8665	20.30	20450	21250	20450	26250	14150	20200	20945.16	3.55	6177	21900	21050	20550	19700	19200	20800	19450	33	6050	500	14140	50	1	6595192	1375	-14.71	0.48	12	0.13	-1417.00	43842.00	53600	20231211	-61.10	20050	20240911	3.99	44450	-53.09	20240305	20050	3.99	20240911	53600	-61.10	20231211	20050	3.99	20240911	1.94	N	063080	500	32 억	234450	N	N	8	N	N
65	20240912	090534	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	20700	500	2	2.48	12001800	585	1.37	20450	20700	20450	26250	14150	20200	20515.90	3.55	186	21900	21050	20550	19700	19200	20800	19450	33	6050	500	14140	50	1	6595192	1365	-14.61	0.47	12	0.01	-1417.00	43842.00	53600	20231211	-61.38	20050	20240911	3.24	44450	-53.43	20240305	20050	3.24	20240911	53600	-61.38	20231211	20050	3.24	20240911	1.94	N	063080	500	32 억	234450	N	N	8	N	N
66	20240911	160523	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	20200	-800	5	-3.81	868567500	42599	307.35	21400	21400	20050	27300	14700	21000	20389.43	3.55	228	21966	21482	20916	20432	19866	21200	20150	33	6300	500	14700	50	1	6595192	1332	-14.26	0.46	12	0.65	-1417.00	43842.00	53600	20231211	-62.31	20050	20240911	0.75	44450	-54.56	20240305	20050	0.75	20240911	53600	-62.31	20231211	20050	0.75	20240911	1.95	N	063080	500	32 억	234097	N	N	8	N	N
67	20240911	150527	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	20050	-950	5	-4.52	751523900	36783	265.39	21400	21400	20050	27300	14700	21000	20431.28	3.55	1208	21966	21482	20916	20432	19866	21200	20150	33	6300	500	14700	50	1	6595192	1322	-14.15	0.46	12	0.56	-1417.00	43842.00	53600	20231211	-62.59	20050	20240911	0.00	44450	-54.89	20240305	20050	0.00	20240911	53600	-62.59	20231211	20050	0.00	20240911	1.95	N	063080	500	32 억	234097	N	N	0	N	N
68	20240911	140527	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	20250	-750	5	-3.57	602198750	29377	211.96	21400	21400	20100	27300	14700	21000	20498.99	3.55	2504	21966	21482	20916	20432	19866	21200	20150	33	6300	500	14700	50	1	6595192	1336	-14.29	0.46	12	0.45	-1417.00	43842.00	53600	20231211	-62.22	20100	20240911	0.75	44450	-54.44	20240305	20100	0.75	20240911	53600	-62.22	20231211	20100	0.75	20240911	1.95	N	063080	500	32 억	234097	N	N	0	N	N
69	20240911	130525	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	20500	-500	5	-2.38	302284450	14549	104.97	21400	21400	20500	27300	14700	21000	20776.99	3.55	2101	21966	21482	20916	20432	19866	21200	20150	33	6300	500	14700	50	1	6595192	1352	-14.47	0.47	12	0.22	-1417.00	43842.00	53600	20231211	-61.75	20250	20240909	1.23	44450	-53.88	20240305	20250	1.23	20240909	53600	-61.75	20231211	20250	1.23	20240909	1.95	N	063080	500	32 억	234097	N	N	0	N	N
70	20240911	120529	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	20750	-250	5	-1.19	194020950	9283	66.98	21400	21400	20600	27300	14700	21000	20900.67	3.55	1540	21966	21482	20916	20432	19866	21200	20150	33	6300	500	14700	50	1	6595192	1369	-14.64	0.47	12	0.14	-1417.00	43842.00	53600	20231211	-61.29	20250	20240909	2.47	44450	-53.32	20240305	20250	2.47	20240909	53600	-61.29	20231211	20250	2.47	20240909	1.95	N	063080	500	32 억	234097	N	N	0	N	N
71	20240911	110522	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	20600	-400	5	-1.90	156951450	7493	54.06	21400	21400	20600	27300	14700	21000	20946.41	3.55	1017	21966	21482	20916	20432	19866	21200	20150	33	6300	500	14700	50	1	6595192	1359	-14.54	0.47	12	0.11	-1417.00	43842.00	53600	20231211	-61.57	20250	20240909	1.73	44450	-53.66	20240305	20250	1.73	20240909	53600	-61.57	20231211	20250	1.73	20240909	1.95	N	063080	500	32 억	234097	N	N	0	N	N
72	20240911	100522	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	20850	-150	5	-0.71	76161650	3626	26.16	21400	21400	20800	27300	14700	21000	21004.32	3.55	1727	21966	21482	20916	20432	19866	21200	20150	33	6300	500	14700	50	1	6595192	1375	-14.71	0.48	12	0.05	-1417.00	43842.00	53600	20231211	-61.10	20250	20240909	2.96	44450	-53.09	20240305	20250	2.96	20240909	53600	-61.10	20231211	20250	2.96	20240909	1.95	N	063080	500	32 억	234097	N	N	0	N	N
73	20240911	090530	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	21100	100	2	0.48	5628300	266	1.92	21400	21400	21100	27300	14700	21000	21159.02	3.55	195	21966	21482	20916	20432	19866	21200	20150	33	6300	500	14700	50	1	6595192	1392	-14.89	0.48	12	0.00	-1417.00	43842.00	53600	20231211	-60.63	20250	20240909	4.20	44450	-52.53	20240305	20250	4.20	20240909	53600	-60.63	20231211	20250	4.20	20240909	1.95	N	063080	500	32 억	234097	N	N	0	N	N
74	20240910	160524	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	21000	-400	5	-1.87	291514550	13849	67.33	21300	21400	20350	27800	15000	21400	21050.42	3.53	1025	22300	21850	21050	20600	19800	22075	20825	33	6400	500	14980	50	1	6595192	1385	-14.82	0.48	12	0.21	-1417.00	43842.00	53600	20231211	-60.82	20250	20240909	3.70	44450	-52.76	20240305	20250	3.70	20240909	53600	-60.82	20231211	20250	3.70	20240909	1.97	N	063080	500	32 억	233072	N	N	47	N	N
75	20240910	150527	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	21000	-400	5	-1.87	250458250	11896	57.84	21300	21400	20350	27800	15000	21400	21053.99	3.53	1623	22300	21850	21050	20600	19800	22075	20825	33	6400	500	14980	50	1	6595192	1385	-14.82	0.48	12	0.18	-1417.00	43842.00	53600	20231211	-60.82	20250	20240909	3.70	44450	-52.76	20240305	20250	3.70	20240909	53600	-60.82	20231211	20250	3.70	20240909	1.97	N	063080	500	32 억	233072	N	N	47	N	N
76	20240910	140525	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	21000	-400	5	-1.87	230432300	10941	53.19	21300	21400	20350	27800	15000	21400	21061.36	3.53	1281	22300	21850	21050	20600	19800	22075	20825	33	6400	500	14980	50	1	6595192	1385	-14.82	0.48	12	0.17	-1417.00	43842.00	53600	20231211	-60.82	20250	20240909	3.70	44450	-52.76	20240305	20250	3.70	20240909	53600	-60.82	20231211	20250	3.70	20240909	1.97	N	063080	500	32 억	233072	N	N	47	N	N
77	20240910	130524	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	21150	-250	5	-1.17	208533050	9905	48.16	21300	21400	20350	27800	15000	21400	21053.31	3.53	1196	22300	21850	21050	20600	19800	22075	20825	33	6400	500	14980	50	1	6595192	1395	-14.93	0.48	12	0.15	-1417.00	43842.00	53600	20231211	-60.54	20250	20240909	4.44	44450	-52.42	20240305	20250	4.44	20240909	53600	-60.54	20231211	20250	4.44	20240909	1.97	N	063080	500	32 억	233072	N	N	47	N	N
78	20240910	120524	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	21250	-150	5	-0.70	195955400	9312	45.27	21300	21400	20350	27800	15000	21400	21043.32	3.53	1037	22300	21850	21050	20600	19800	22075	20825	33	6400	500	14980	50	1	6595192	1401	-15.00	0.48	12	0.14	-1417.00	43842.00	53600	20231211	-60.35	20250	20240909	4.94	44450	-52.19	20240305	20250	4.94	20240909	53600	-60.35	20231211	20250	4.94	20240909	1.97	N	063080	500	32 억	233072	N	N	47	N	N
79	20240910	110523	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	21050	-350	5	-1.64	159552150	7586	36.88	21300	21400	20350	27800	15000	21400	21032.45	3.53	315	22300	21850	21050	20600	19800	22075	20825	33	6400	500	14980	50	1	6595192	1388	-14.86	0.48	12	0.12	-1417.00	43842.00	53600	20231211	-60.73	20250	20240909	3.95	44450	-52.64	20240305	20250	3.95	20240909	53600	-60.73	20231211	20250	3.95	20240909	1.97	N	063080	500	32 억	233072	N	N	47	N	N
80	20240910	100526	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	21100	-300	5	-1.40	129314050	6153	29.92	21300	21400	20350	27800	15000	21400	21016.42	3.53	107	22300	21850	21050	20600	19800	22075	20825	33	6400	500	14980	50	1	6595192	1392	-14.89	0.48	12	0.09	-1417.00	43842.00	53600	20231211	-60.63	20250	20240909	4.20	44450	-52.53	20240305	20250	4.20	20240909	53600	-60.63	20231211	20250	4.20	20240909	1.97	N	063080	500	32 억	233072	N	N	47	N	N
81	20240910	090523	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	21250	-150	5	-0.70	23440100	1103	5.36	21300	21400	21050	27800	15000	21400	21251.22	3.53	240	22300	21850	21050	20600	19800	22075	20825	33	6400	500	14980	50	1	6595192	1401	-15.00	0.48	12	0.02	-1417.00	43842.00	53600	20231211	-60.35	20250	20240909	4.94	44450	-52.19	20240305	20250	4.94	20240909	53600	-60.35	20231211	20250	4.94	20240909	1.97	N	063080	500	32 억	233072	N	N	47	N	N
82	20240909	160514	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	21400	200	2	0.94	430083550	20563	42.60	20250	21500	20250	27550	14850	21200	20915.05	3.48	3802	23966	22582	21616	20232	19266	22100	19750	33	6350	500	14840	50	1	6595192	1411	-15.10	0.49	12	0.31	-1417.00	43842.00	53600	20231211	-60.07	20250	20240909	5.68	44450	-51.86	20240305	20250	5.68	20240909	53600	-60.07	20231211	20250	5.68	20240909	1.99	N	063080	500	32 억	229278	N	N	47	N	N
83	20240909	150518	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	21100	-100	5	-0.47	408810600	19559	40.52	20250	21500	20250	27550	14850	21200	20901.41	3.48	3651	23966	22582	21616	20232	19266	22100	19750	33	6350	500	14840	50	1	6595192	1392	-14.89	0.48	12	0.30	-1417.00	43842.00	53600	20231211	-60.63	20250	20240909	4.20	44450	-52.53	20240305	20250	4.20	20240909	53600	-60.63	20231211	20250	4.20	20240909	1.99	N	063080	500	32 억	229278	N	N	16	N	N
84	20240909	140521	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	21350	150	2	0.71	327912000	15721	32.57	20250	21500	20250	27550	14850	21200	20858.22	3.48	2342	23966	22582	21616	20232	19266	22100	19750	33	6350	500	14840	50	1	6595192	1408	-15.07	0.49	12	0.24	-1417.00	43842.00	53600	20231211	-60.17	20250	20240909	5.43	44450	-51.97	20240305	20250	5.43	20240909	53600	-60.17	20231211	20250	5.43	20240909	1.99	N	063080	500	32 억	229278	N	N	16	N	N
85	20240909	130518	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	21300	100	2	0.47	304533550	14618	30.28	20250	21500	20250	27550	14850	21200	20832.78	3.48	2440	23966	22582	21616	20232	19266	22100	19750	33	6350	500	14840	50	1	6595192	1405	-15.03	0.49	12	0.22	-1417.00	43842.00	53600	20231211	-60.26	20250	20240909	5.19	44450	-52.08	20240305	20250	5.19	20240909	53600	-60.26	20231211	20250	5.19	20240909	1.99	N	063080	500	32 억	229278	N	N	16	N	N
86	20240909	120516	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	21150	-50	5	-0.24	255393650	12287	25.46	20250	21200	20250	27550	14850	21200	20785.68	3.48	2186	23966	22582	21616	20232	19266	22100	19750	33	6350	500	14840	50	1	6595192	1395	-14.93	0.48	12	0.19	-1417.00	43842.00	53600	20231211	-60.54	20250	20240909	4.44	44450	-52.42	20240305	20250	4.44	20240909	53600	-60.54	20231211	20250	4.44	20240909	1.99	N	063080	500	32 억	229278	N	N	16	N	N
87	20240909	110516	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	21000	-200	5	-0.94	231878600	11164	23.13	20250	21200	20250	27550	14850	21200	20770.21	3.48	1947	23966	22582	21616	20232	19266	22100	19750	33	6350	500	14840	50	1	6595192	1385	-14.82	0.48	12	0.17	-1417.00	43842.00	53600	20231211	-60.82	20250	20240909	3.70	44450	-52.76	20240305	20250	3.70	20240909	53600	-60.82	20231211	20250	3.70	20240909	1.99	N	063080	500	32 억	229278	N	N	16	N	N
88	20240909	100520	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	20950	-250	5	-1.18	205915150	9920	20.55	20250	21200	20250	27550	14850	21200	20757.58	3.48	1911	23966	22582	21616	20232	19266	22100	19750	33	6350	500	14840	50	1	6595192	1382	-14.78	0.48	12	0.15	-1417.00	43842.00	53600	20231211	-60.91	20250	20240909	3.46	44450	-52.87	20240305	20250	3.46	20240909	53600	-60.91	20231211	20250	3.46	20240909	1.99	N	063080	500	32 억	229278	N	N	16	N	N
89	20240909	090515	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	20750	-450	5	-2.12	70025450	3411	7.07	20250	21050	20250	27550	14850	21200	20529.30	3.48	1064	23966	22582	21616	20232	19266	22100	19750	33	6350	500	14840	50	1	6595192	1369	-14.64	0.47	12	0.05	-1417.00	43842.00	53600	20231211	-61.29	20250	20240909	2.47	44450	-53.32	20240305	20250	2.47	20240909	53600	-61.29	20231211	20250	2.47	20240909	1.99	N	063080	500	32 억	229278	N	N	16	N	N
90	20240906	160510	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	21200	-1550	5	-6.81	1045165150	47767	136.37	22400	23000	20650	29550	15950	22750	21880.50	3.71	-15521	24850	23800	23250	22200	21650	23525	21925	33	6800	500	15920	50	1	6595192	1398	-14.96	0.48	12	0.72	-1417.00	43842.00	53600	20231211	-60.45	20650	20240906	2.66	44450	-52.31	20240305	20650	2.66	20240906	53600	-60.45	20231211	20650	2.66	20240906	2.03	N	063080	500	32 억	244787	N	N	16	N	N
91	20240906	150518	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	21700	-1050	5	-4.62	828221950	37586	107.31	22400	23000	21650	29550	15950	22750	22033.48	3.71	-16193	24850	23800	23250	22200	21650	23525	21925	33	6800	500	15920	50	1	6595192	1431	-15.31	0.49	12	0.57	-1417.00	43842.00	53600	20231211	-59.51	21000	20240805	3.33	44450	-51.18	20240305	21000	3.33	20240805	53600	-59.51	20231211	21000	3.33	20240805	2.03	N	063080	500	32 억	244787	N	N	37	N	N
92	20240906	140519	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	22000	-750	5	-3.30	693469600	31402	89.65	22400	23000	21800	29550	15950	22750	22081.48	3.71	-14078	24850	23800	23250	22200	21650	23525	21925	33	6800	500	15920	50	1	6595192	1451	-15.53	0.50	12	0.48	-1417.00	43842.00	53600	20231211	-58.96	21000	20240805	4.76	44450	-50.51	20240305	21000	4.76	20240805	53600	-58.96	20231211	21000	4.76	20240805	2.03	N	063080	500	32 억	244787	N	N	37	N	N
93	20240906	130516	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	21950	-800	5	-3.52	624972400	28274	80.72	22400	23000	21800	29550	15950	22750	22101.85	3.71	-12473	24850	23800	23250	22200	21650	23525	21925	33	6800	500	15920	50	1	6595192	1448	-15.49	0.50	12	0.43	-1417.00	43842.00	53600	20231211	-59.05	21000	20240805	4.52	44450	-50.62	20240305	21000	4.52	20240805	53600	-59.05	20231211	21000	4.52	20240805	2.03	N	063080	500	32 억	244787	N	N	37	N	N
94	20240906	120518	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	21950	-800	5	-3.52	592498450	26797	76.50	22400	23000	21800	29550	15950	22750	22108.23	3.71	-12145	24850	23800	23250	22200	21650	23525	21925	33	6800	500	15920	50	1	6595192	1448	-15.49	0.50	12	0.41	-1417.00	43842.00	53600	20231211	-59.05	21000	20240805	4.52	44450	-50.62	20240305	21000	4.52	20240805	53600	-59.05	20231211	21000	4.52	20240805	2.03	N	063080	500	32 억	244787	N	N	37	N	N
95	20240906	110520	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	21850	-900	5	-3.96	537123500	24273	69.30	22400	23000	21800	29550	15950	22750	22125.86	3.71	-10289	24850	23800	23250	22200	21650	23525	21925	33	6800	500	15920	50	1	6595192	1441	-15.42	0.50	12	0.37	-1417.00	43842.00	53600	20231211	-59.24	21000	20240805	4.05	44450	-50.84	20240305	21000	4.05	20240805	53600	-59.24	20231211	21000	4.05	20240805	2.03	N	063080	500	32 억	244787	N	N	37	N	N
96	20240906	100514	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	21950	-800	5	-3.52	439088350	19792	56.50	22400	23000	21900	29550	15950	22750	22182.27	3.71	-8872	24850	23800	23250	22200	21650	23525	21925	33	6800	500	15920	50	1	6595192	1448	-15.49	0.50	12	0.30	-1417.00	43842.00	53600	20231211	-59.05	21000	20240805	4.52	44450	-50.62	20240305	21000	4.52	20240805	53600	-59.05	20231211	21000	4.52	20240805	2.03	N	063080	500	32 억	244787	N	N	37	N	N
97	20240906	090519	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	22150	-600	5	-2.64	74171200	3319	9.48	22400	22600	22100	29550	15950	22750	22334.95	3.71	42	24850	23800	23250	22200	21650	23525	21925	33	6800	500	15920	50	1	6595192	1461	-15.63	0.51	12	0.05	-1417.00	43842.00	53600	20231211	-58.68	21000	20240805	5.48	44450	-50.17	20240305	21000	5.48	20240805	53600	-58.68	20231211	21000	5.48	20240805	2.03	N	063080	500	32 억	244787	N	N	37	N	N
98	20240905	160508	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	22750	-900	5	-3.81	813022700	34747	99.51	23650	24300	22700	30700	16600	23650	23400.57	3.75	-2393	24450	24050	23400	23000	22350	24250	23200	33	7050	500	16550	50	1	6595192	1500	-16.06	0.52	12	0.53	-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	2.02	N	063080	500	32 억	247156	N	N	37	N	N
99	20240905	150517	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	22850	-800	5	-3.38	762896550	32544	93.20	23650	24300	22750	30700	16600	23650	23442.00	3.75	-1860	24450	24050	23400	23000	22350	24250	23200	33	7050	500	16550	50	1	6595192	1507	-16.13	0.52	12	0.49	-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	2.02	N	063080	500	32 억	247156	N	N	0	N	N
100	20240905	140514	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	22950	-700	5	-2.96	694501600	29541	84.60	23650	24300	22750	30700	16600	23650	23509.75	3.75	-811	24450	24050	23400	23000	22350	24250	23200	33	7050	500	16550	50	1	6595192	1514	-16.20	0.52	12	0.45	-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	247156	N	N	0	N	N
101	20240905	130517	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	23000	-650	5	-2.75	607131100	25730	73.69	23650	24300	22850	30700	16600	23650	23596.23	3.75	1093	24450	24050	23400	23000	22350	24250	23200	33	7050	500	16550	50	1	6595192	1517	-16.23	0.52	12	0.39	-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	247156	N	N	0	N	N
102	20240905	120513	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	23150	-500	5	-2.11	532579600	22489	64.41	23650	24300	23050	30700	16600	23650	23681.78	3.75	3374	24450	24050	23400	23000	22350	24250	23200	33	7050	500	16550	50	1	6595192	1527	-16.34	0.53	12	0.34	-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	2.02	N	063080	500	32 억	247156	N	N	0	N	N
103	20240905	110511	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	23350	-300	5	-1.27	397093000	16636	47.64	23650	24300	23350	30700	16600	23650	23869.50	3.75	4268	24450	24050	23400	23000	22350	24250	23200	33	7050	500	16550	50	1	6595192	1540	-16.48	0.53	12	0.25	-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	2.02	N	063080	500	32 억	247156	N	N	0	N	N
104	20240905	100510	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	23950	300	2	1.27	232981600	9689	27.75	23650	24300	23650	30700	16600	23650	24045.99	3.75	3602	24450	24050	23400	23000	22350	24250	23200	33	7050	500	16550	50	1	6595192	1580	-16.90	0.55	12	0.15	-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	2.02	N	063080	500	32 억	247156	N	N	0	N	N
105	20240905	090516	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	23650	0	3	0.00	331100	14	0.04	23650	23650	23650	30700	16600	23650	23650.00	3.75	0	24450	24050	23400	23000	22350	24250	23200	33	7050	500	16550	50	1	6595192	1560	-16.69	0.54	12	0.00	-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	2.02	N	063080	500	32 억	247156	N	N	0	N	N
106	20240904	160504	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	23650	-100	5	-0.42	808110350	34905	130.39	23300	23800	22750	30850	16650	23750	23151.69	3.77	-10325	24483	24116	23633	23266	22783	24300	23450	33	7100	500	16620	50	1	6595192	1560	-16.69	0.54	12	0.53	-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	2.02	N	063080	500	32 억	248960	N	N	0	N	N
107	20240904	150509	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	23450	-300	5	-1.26	734811400	31764	118.66	23300	23800	22750	30850	16650	23750	23133.47	3.77	-10002	24483	24116	23633	23266	22783	24300	23450	33	7100	500	16620	50	1	6595192	1547	-16.55	0.53	12	0.48	-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	2.02	N	063080	500	32 억	248960	N	N	0	N	N
108	20240904	140510	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	22950	-800	5	-3.37	482827150	20982	78.38	23300	23400	22750	30850	16650	23750	23011.49	3.77	-12605	24483	24116	23633	23266	22783	24300	23450	33	7100	500	16620	50	1	6595192	1514	-16.20	0.52	12	0.32	-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	248960	N	N	0	N	N
109	20240904	130509	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	22950	-800	5	-3.37	420368000	18263	68.22	23300	23400	22750	30850	16650	23750	23017.47	3.77	-11384	24483	24116	23633	23266	22783	24300	23450	33	7100	500	16620	50	1	6595192	1514	-16.20	0.52	12	0.28	-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	248960	N	N	0	N	N
110	20240904	120507	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	22850	-900	5	-3.79	367216550	15944	59.56	23300	23400	22750	30850	16650	23750	23031.65	3.77	-10298	24483	24116	23633	23266	22783	24300	23450	33	7100	500	16620	50	1	6595192	1507	-16.13	0.52	12	0.24	-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	2.02	N	063080	500	32 억	248960	N	N	0	N	N
111	20240904	110506	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	23100	-650	5	-2.74	335911600	14580	54.46	23300	23400	22750	30850	16650	23750	23039.20	3.77	-9656	24483	24116	23633	23266	22783	24300	23450	33	7100	500	16620	50	1	6595192	1523	-16.30	0.53	12	0.22	-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	248960	N	N	0	N	N
112	20240904	100509	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	23000	-750	5	-3.16	287994750	12500	46.69	23300	23400	22750	30850	16650	23750	23039.58	3.77	-8616	24483	24116	23633	23266	22783	24300	23450	33	7100	500	16620	50	1	6595192	1517	-16.23	0.52	12	0.19	-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	248960	N	N	0	N	N
113	20240904	090507	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	23000	-750	5	-3.16	10659450	463	1.73	23300	23300	22900	30850	16650	23750	23022.57	3.77	-172	24483	24116	23633	23266	22783	24300	23450	33	7100	500	16620	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	2.02	N	063080	500	32 억	248960	N	N	0	N	N
114	20240903	160501	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	23750	350	2	1.50	627473600	26578	391.14	23400	24000	23150	30400	16400	23400	23608.76	3.75	1649	24200	23800	23500	23100	22800	23650	22950	33	7000	500	16380	50	1	6595192	1566	-16.76	0.54	12	0.40	-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	2.10	N	063080	500	32 억	247407	N	N	0	N	N
115	20240903	150505	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	23700	300	2	1.28	605434200	25648	377.45	23400	24000	23150	30400	16400	23400	23605.51	3.75	1587	24200	23800	23500	23100	22800	23650	22950	33	7000	500	16380	50	1	6595192	1563	-16.73	0.54	12	0.39	-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	2.10	N	063080	500	32 억	247407	N	N	0	N	N
116	20240903	140506	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	23800	400	2	1.71	507077450	21495	316.34	23400	24000	23150	30400	16400	23400	23590.48	3.75	1399	24200	23800	23500	23100	22800	23650	22950	33	7000	500	16380	50	1	6595192	1570	-16.80	0.54	12	0.33	-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	2.10	N	063080	500	32 억	247407	N	N	0	N	N
117	20240903	130506	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	23750	350	2	1.50	393727500	16739	246.34	23400	23850	23150	30400	16400	23400	23521.57	3.75	2725	24200	23800	23500	23100	22800	23650	22950	33	7000	500	16380	50	1	6595192	1566	-16.76	0.54	12	0.25	-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	2.10	N	063080	500	32 억	247407	N	N	0	N	N
118	20240903	120500	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	23450	50	2	0.21	300488550	12797	188.33	23400	23850	23150	30400	16400	23400	23481.17	3.75	3224	24200	23800	23500	23100	22800	23650	22950	33	7000	500	16380	50	1	6595192	1547	-16.55	0.53	12	0.19	-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	2.10	N	063080	500	32 억	247407	N	N	0	N	N
119	20240903	110458	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	23700	300	2	1.28	214482950	9143	134.55	23400	23750	23150	30400	16400	23400	23458.71	3.75	2228	24200	23800	23500	23100	22800	23650	22950	33	7000	500	16380	50	1	6595192	1563	-16.73	0.54	12	0.14	-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	2.10	N	063080	500	32 억	247407	N	N	0	N	N
120	20240903	100459	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	23550	150	2	0.64	34640000	1475	21.71	23400	23750	23350	30400	16400	23400	23484.75	3.75	37	24200	23800	23500	23100	22800	23650	22950	33	7000	500	16380	50	1	6595192	1553	-16.62	0.54	12	0.02	-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	2.10	N	063080	500	32 억	247407	N	N	0	N	N
121	20240903	090500	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	23700	300	2	1.28	2184750	93	1.37	23400	23750	23400	30400	16400	23400	23491.94	3.75	-4	24200	23800	23500	23100	22800	23650	22950	33	7000	500	16380	50	1	6595192	1563	-16.73	0.54	12	0.00	-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	2.10	N	063080	500	32 억	247407	N	N	0	N	N
122	20240902	160455	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	23400	-350	5	-1.47	159738250	6793	31.78	23750	23900	23200	30850	16650	23750	23515.13	3.78	-1698	24450	24100	23450	23100	22450	24275	23275	33	7100	500	16620	50	1	6595192	1543	-16.51	0.53	12	0.10	-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	2.11	N	063080	500	32 억	249063	N	N	10	N	N
123	20240902	150503	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	23500	-250	5	-1.05	146459850	6226	29.12	23750	23900	23200	30850	16650	23750	23523.91	3.78	-1571	24450	24100	23450	23100	22450	24275	23275	33	7100	500	16620	50	1	6595192	1550	-16.58	0.54	12	0.09	-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	2.11	N	063080	500	32 억	249063	N	N	10	N	N
124	20240902	140503	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	23450	-300	5	-1.26	134558050	5718	26.75	23750	23900	23200	30850	16650	23750	23532.36	3.78	-1545	24450	24100	23450	23100	22450	24275	23275	33	7100	500	16620	50	1	6595192	1547	-16.55	0.53	12	0.09	-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	2.11	N	063080	500	32 억	249063	N	N	10	N	N
125	20240902	130458	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	23450	-300	5	-1.26	125481650	5331	24.94	23750	23900	23200	30850	16650	23750	23538.11	3.78	-1578	24450	24100	23450	23100	22450	24275	23275	33	7100	500	16620	50	1	6595192	1547	-16.55	0.53	12	0.08	-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	2.11	N	063080	500	32 억	249063	N	N	10	N	N
126	20240902	120502	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	23350	-400	5	-1.68	122229400	5192	24.29	23750	23900	23200	30850	16650	23750	23541.87	3.78	-1602	24450	24100	23450	23100	22450	24275	23275	33	7100	500	16620	50	1	6595192	1540	-16.48	0.53	12	0.08	-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	2.11	N	063080	500	32 억	249063	N	N	10	N	N
127	20240902	110457	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	23300	-450	5	-1.89	105100050	4459	20.86	23750	23900	23200	30850	16650	23750	23570.32	3.78	-1788	24450	24100	23450	23100	22450	24275	23275	33	7100	500	16620	50	1	6595192	1537	-16.44	0.53	12	0.07	-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	2.11	N	063080	500	32 억	249063	N	N	10	N	N
128	20240902	100456	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	23300	-450	5	-1.89	83482050	3533	16.53	23750	23900	23300	30850	16650	23750	23629.22	3.78	-1625	24450	24100	23450	23100	22450	24275	23275	33	7100	500	16620	50	1	6595192	1537	-16.44	0.53	12	0.05	-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	2.11	N	063080	500	32 억	249063	N	N	10	N	N
129	20240902	090453	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	23600	-150	5	-0.63	9555250	403	1.89	23750	23800	23600	30850	16650	23750	23710.30	3.78	-248	24450	24100	23450	23100	22450	24275	23275	33	7100	500	16620	50	1	6595192	1556	-16.65	0.54	12	0.01	-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	2.11	N	063080	500	32 억	249063	N	N	10	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History