KissMeData/042510/price/prices-20240801.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

71 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	160456	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2390	300	2	14.35	75125512360	30342192	654.22	2210	2595	2190	2715	1465	2090	2476.04	0.55	12654	2423	2256	2173	2006	1923	2215	1965	280	625	500	1500	5	1	56025871	1339	22.98	2.62	12	54.16	104.00	911.00	3065	20240126	-22.02	1689	20240805	41.50	3065	-22.02	20240126	1689	41.50	20240805	3065	-22.02	20240126	1689	41.50	20240805	2.05	N	042510	500	280 억	307685	N	N	11	N	N
3	20240830	150500	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2410	320	2	15.31	73884736335	29824302	643.05	2210	2595	2190	2715	1465	2090	2477.33	0.55	546	2423	2256	2173	2006	1923	2215	1965	280	625	500	1500	5	1	56025871	1350	23.17	2.65	12	53.23	104.00	911.00	3065	20240126	-21.37	1689	20240805	42.69	3065	-21.37	20240126	1689	42.69	20240805	3065	-21.37	20240126	1689	42.69	20240805	2.05	N	042510	500	280 억	307685	N	N	0	N	N
4	20240830	140459	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2425	335	2	16.03	70447911925	28390587	612.14	2210	2595	2190	2715	1465	2090	2481.38	0.55	-94642	2423	2256	2173	2006	1923	2215	1965	280	625	500	1500	5	1	56025871	1359	23.32	2.66	12	50.67	104.00	911.00	3065	20240126	-20.88	1689	20240805	43.58	3065	-20.88	20240126	1689	43.58	20240805	3065	-20.88	20240126	1689	43.58	20240805	2.05	N	042510	500	280 억	307685	N	N	0	N	N
5	20240830	130457	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2440	350	2	16.75	67182491895	27047415	583.18	2210	2595	2190	2715	1465	2090	2483.88	0.55	-82072	2423	2256	2173	2006	1923	2215	1965	280	625	500	1500	5	1	56025871	1367	23.46	2.68	12	48.28	104.00	911.00	3065	20240126	-20.39	1689	20240805	44.46	3065	-20.39	20240126	1689	44.46	20240805	3065	-20.39	20240126	1689	44.46	20240805	2.05	N	042510	500	280 억	307685	N	N	0	N	N
6	20240830	120500	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2430	340	2	16.27	63859981085	25671310	553.51	2210	2595	2190	2715	1465	2090	2487.60	0.55	-133829	2423	2256	2173	2006	1923	2215	1965	280	625	500	1500	5	1	56025871	1361	23.37	2.67	12	45.82	104.00	911.00	3065	20240126	-20.72	1689	20240805	43.87	3065	-20.72	20240126	1689	43.87	20240805	3065	-20.72	20240126	1689	43.87	20240805	2.05	N	042510	500	280 억	307685	N	N	0	N	N
7	20240830	110500	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2505	415	2	19.86	58938793550	23659699	510.13	2210	2595	2190	2715	1465	2090	2491.10	0.55	-158179	2423	2256	2173	2006	1923	2215	1965	280	625	500	1500	5	1	56025871	1403	24.09	2.75	12	42.23	104.00	911.00	3065	20240126	-18.27	1689	20240805	48.31	3065	-18.27	20240126	1689	48.31	20240805	3065	-18.27	20240126	1689	48.31	20240805	2.05	N	042510	500	280 억	307685	N	N	0	N	N
8	20240830	100502	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2550	460	2	22.01	43875227530	17656445	380.70	2210	2595	2190	2715	1465	2090	2484.94	0.55	-149244	2423	2256	2173	2006	1923	2215	1965	280	625	500	1500	5	1	56025871	1429	24.52	2.80	12	31.51	104.00	911.00	3065	20240126	-16.80	1689	20240805	50.98	3065	-16.80	20240126	1689	50.98	20240805	3065	-16.80	20240126	1689	50.98	20240805	2.05	N	042510	500	280 억	307685	N	N	0	N	N
9	20240830	090501	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2310	220	2	10.53	3631228285	1587893	34.24	2210	2330	2190	2715	1465	2090	2286.82	0.55	-74108	2423	2256	2173	2006	1923	2215	1965	280	625	500	1500	5	1	56025871	1294	22.21	2.54	12	2.83	104.00	911.00	3065	20240126	-24.63	1689	20240805	36.77	3065	-24.63	20240126	1689	36.77	20240805	3065	-24.63	20240126	1689	36.77	20240805	2.05	N	042510	500	280 억	307685	N	N	0	N	N
10	20240829	160502	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2090	-90	5	-4.13	10002481145	4475836	26.73	2140	2340	2090	2830	1530	2180	2234.86	0.61	19526	2690	2435	2305	2050	1920	2370	1985	280	650	500	1560	5	1	56025871	1171	20.10	2.29	12	7.99	104.00	911.00	3065	20240126	-31.81	1689	20240805	23.74	3065	-31.81	20240126	1689	23.74	20240805	3065	-31.81	20240126	1689	23.74	20240805	1.74	N	042510	500	280 억	339410	N	N	2	N	N
11	20240829	150506	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2120	-60	5	-2.75	9690035405	4327120	25.84	2140	2340	2100	2830	1530	2180	2239.39	0.61	-26345	2690	2435	2305	2050	1920	2370	1985	280	650	500	1560	5	1	56025871	1188	20.38	2.33	12	7.72	104.00	911.00	3065	20240126	-30.83	1689	20240805	25.52	3065	-30.83	20240126	1689	25.52	20240805	3065	-30.83	20240126	1689	25.52	20240805	1.74	N	042510	500	280 억	339410	N	N	2	N	N
12	20240829	140508	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2135	-45	5	-2.06	9353062925	4167962	24.89	2140	2340	2125	2830	1530	2180	2244.05	0.61	-29274	2690	2435	2305	2050	1920	2370	1985	280	650	500	1560	5	1	56025871	1196	20.53	2.34	12	7.44	104.00	911.00	3065	20240126	-30.34	1689	20240805	26.41	3065	-30.34	20240126	1689	26.41	20240805	3065	-30.34	20240126	1689	26.41	20240805	1.74	N	042510	500	280 억	339410	N	N	2	N	N
13	20240829	130509	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2140	-40	5	-1.83	9056246925	4029477	24.06	2140	2340	2125	2830	1530	2180	2247.52	0.61	-54925	2690	2435	2305	2050	1920	2370	1985	280	650	500	1560	5	1	56025871	1199	20.58	2.35	12	7.19	104.00	911.00	3065	20240126	-30.18	1689	20240805	26.70	3065	-30.18	20240126	1689	26.70	20240805	3065	-30.18	20240126	1689	26.70	20240805	1.74	N	042510	500	280 억	339410	N	N	2	N	N
14	20240829	120505	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2190	10	2	0.46	8519608175	3780649	22.58	2140	2340	2125	2830	1530	2180	2253.50	0.61	-62511	2690	2435	2305	2050	1920	2370	1985	280	650	500	1560	5	1	56025871	1227	21.06	2.40	12	6.75	104.00	911.00	3065	20240126	-28.55	1689	20240805	29.66	3065	-28.55	20240126	1689	29.66	20240805	3065	-28.55	20240126	1689	29.66	20240805	1.74	N	042510	500	280 억	339410	N	N	2	N	N
15	20240829	110509	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2225	45	2	2.06	8109534590	3595293	21.47	2140	2340	2125	2830	1530	2180	2255.62	0.61	-75834	2690	2435	2305	2050	1920	2370	1985	280	650	500	1560	5	1	56025871	1247	21.39	2.44	12	6.42	104.00	911.00	3065	20240126	-27.41	1689	20240805	31.73	3065	-27.41	20240126	1689	31.73	20240805	3065	-27.41	20240126	1689	31.73	20240805	1.74	N	042510	500	280 억	339410	N	N	2	N	N
16	20240829	100504	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2230	50	2	2.29	4451637965	1977291	11.81	2140	2340	2125	2830	1530	2180	2251.42	0.61	-85852	2690	2435	2305	2050	1920	2370	1985	280	650	500	1560	5	1	56025871	1249	21.44	2.45	12	3.53	104.00	911.00	3065	20240126	-27.24	1689	20240805	32.03	3065	-27.24	20240126	1689	32.03	20240805	3065	-27.24	20240126	1689	32.03	20240805	1.74	N	042510	500	280 억	339410	N	N	2	N	N
17	20240829	090506	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2230	50	2	2.29	395763770	182557	1.09	2140	2230	2125	2830	1530	2180	2167.83	0.61	35583	2690	2435	2305	2050	1920	2370	1985	280	650	500	1560	5	1	56025871	1249	21.44	2.45	12	0.33	104.00	911.00	3065	20240126	-27.24	1689	20240805	32.03	3065	-27.24	20240126	1689	32.03	20240805	3065	-27.24	20240126	1689	32.03	20240805	1.74	N	042510	500	280 억	339410	N	N	2	N	N
18	20240828	160451	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2180	-65	5	-2.90	40110861565	16641684	146.54	2280	2560	2175	2915	1575	2245	2410.46	0.38	125730	2521	2382	2186	2047	1851	2452	2117	280	670	500	1610	5	1	56025871	1221	20.96	2.39	12	29.70	104.00	911.00	3065	20240126	-28.87	1689	20240805	29.07	3065	-28.87	20240126	1689	29.07	20240805	3065	-28.87	20240126	1689	29.07	20240805	1.73	N	042510	500	280 억	213454	N	N	2	N	N
19	20240828	150454	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2250	5	2	0.22	39269247445	16259650	143.18	2280	2560	2185	2915	1575	2245	2415.14	0.38	34467	2521	2382	2186	2047	1851	2452	2117	280	670	500	1610	5	1	56025871	1261	21.63	2.47	12	29.02	104.00	911.00	3065	20240126	-26.59	1689	20240805	33.21	3065	-26.59	20240126	1689	33.21	20240805	3065	-26.59	20240126	1689	33.21	20240805	1.73	N	042510	500	280 억	213454	N	N	0	N	N
20	20240828	140456	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2290	45	2	2.00	38217212070	15795992	139.09	2280	2560	2185	2915	1575	2245	2419.42	0.38	8695	2521	2382	2186	2047	1851	2452	2117	280	670	500	1610	5	1	56025871	1283	22.02	2.51	12	28.19	104.00	911.00	3065	20240126	-25.29	1689	20240805	35.58	3065	-25.29	20240126	1689	35.58	20240805	3065	-25.29	20240126	1689	35.58	20240805	1.73	N	042510	500	280 억	213454	N	N	0	N	N
21	20240828	130455	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2255	10	2	0.45	37261514385	15375086	135.39	2280	2560	2185	2915	1575	2245	2423.50	0.38	51034	2521	2382	2186	2047	1851	2452	2117	280	670	500	1610	5	1	56025871	1263	21.68	2.48	12	27.44	104.00	911.00	3065	20240126	-26.43	1689	20240805	33.51	3065	-26.43	20240126	1689	33.51	20240805	3065	-26.43	20240126	1689	33.51	20240805	1.73	N	042510	500	280 억	213454	N	N	0	N	N
22	20240828	120453	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2260	15	2	0.67	35909083655	14767725	130.04	2280	2560	2245	2915	1575	2245	2431.59	0.38	-14473	2521	2382	2186	2047	1851	2452	2117	280	670	500	1610	5	1	56025871	1266	21.73	2.48	12	26.36	104.00	911.00	3065	20240126	-26.26	1689	20240805	33.81	3065	-26.26	20240126	1689	33.81	20240805	3065	-26.26	20240126	1689	33.81	20240805	1.73	N	042510	500	280 억	213454	N	N	0	N	N
23	20240828	110453	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2310	65	2	2.90	34212888475	14027149	123.52	2280	2560	2245	2915	1575	2245	2439.05	0.38	10881	2521	2382	2186	2047	1851	2452	2117	280	670	500	1610	5	1	56025871	1294	22.21	2.54	12	25.04	104.00	911.00	3065	20240126	-24.63	1689	20240805	36.77	3065	-24.63	20240126	1689	36.77	20240805	3065	-24.63	20240126	1689	36.77	20240805	1.73	N	042510	500	280 억	213454	N	N	0	N	N
24	20240828	100515	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2400	155	2	6.90	30533408540	12472258	109.83	2280	2560	2245	2915	1575	2245	2448.11	0.38	-14989	2521	2382	2186	2047	1851	2452	2117	280	670	500	1610	5	1	56025871	1345	23.08	2.63	12	22.26	104.00	911.00	3065	20240126	-21.70	1689	20240805	42.10	3065	-21.70	20240126	1689	42.10	20240805	3065	-21.70	20240126	1689	42.10	20240805	1.73	N	042510	500	280 억	213454	N	N	0	N	N
25	20240828	090501	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2360	115	2	5.12	2620065090	1137923	10.02	2280	2375	2245	2915	1575	2245	2302.50	0.38	117390	2521	2382	2186	2047	1851	2452	2117	280	670	500	1610	5	1	56025871	1322	22.69	2.59	12	2.03	104.00	911.00	3065	20240126	-23.00	1689	20240805	39.73	3065	-23.00	20240126	1689	39.73	20240805	3065	-23.00	20240126	1689	39.73	20240805	1.73	N	042510	500	280 억	213454	N	N	0	N	N
26	20240827	160452	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2245	362	2	19.22	24895755833	11221888	34427.20	2040	2325	1990	2445	1319	1883	2218.42	0.76	-198228	1916	1899	1882	1865	1848	1891	1857	280	562	500	1350	5	1	56025871	1258	21.59	2.46	12	20.03	104.00	911.00	3065	20240126	-26.75	1689	20240805	32.92	3065	-26.75	20240126	1689	32.92	20240805	3065	-26.75	20240126	1689	32.92	20240805	1.74	N	042510	500	280 억	426335	N	N	0	N	N
27	20240827	150455	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2200	317	2	16.83	23965124593	10803225	33142.79	2040	2325	1990	2445	1319	1883	2218.33	0.76	-200739	1916	1899	1882	1865	1848	1891	1857	280	562	500	1350	5	1	56025871	1233	21.15	2.41	12	19.28	104.00	911.00	3065	20240126	-28.22	1689	20240805	30.25	3065	-28.22	20240126	1689	30.25	20240805	3065	-28.22	20240126	1689	30.25	20240805	1.74	N	042510	500	280 억	426335	N	N	0	N	N
28	20240827	140455	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2200	317	2	16.83	22887772873	10312571	31637.54	2040	2325	1990	2445	1319	1883	2219.41	0.76	-205007	1916	1899	1882	1865	1848	1891	1857	280	562	500	1350	5	1	56025871	1233	21.15	2.41	12	18.41	104.00	911.00	3065	20240126	-28.22	1689	20240805	30.25	3065	-28.22	20240126	1689	30.25	20240805	3065	-28.22	20240126	1689	30.25	20240805	1.74	N	042510	500	280 억	426335	N	N	0	N	N
29	20240827	130456	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2235	352	2	18.69	21906898143	9869790	30279.14	2040	2325	1990	2445	1319	1883	2219.59	0.76	-210413	1916	1899	1882	1865	1848	1891	1857	280	562	500	1350	5	1	56025871	1252	21.49	2.45	12	17.62	104.00	911.00	3065	20240126	-27.08	1689	20240805	32.33	3065	-27.08	20240126	1689	32.33	20240805	3065	-27.08	20240126	1689	32.33	20240805	1.74	N	042510	500	280 억	426335	N	N	0	N	N
30	20240827	120458	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2225	342	2	18.16	21046252858	9482496	29090.98	2040	2325	1990	2445	1319	1883	2219.48	0.76	-200532	1916	1899	1882	1865	1848	1891	1857	280	562	500	1350	5	1	56025871	1247	21.39	2.44	12	16.93	104.00	911.00	3065	20240126	-27.41	1689	20240805	31.73	3065	-27.41	20240126	1689	31.73	20240805	3065	-27.41	20240126	1689	31.73	20240805	1.74	N	042510	500	280 억	426335	N	N	0	N	N
31	20240827	110455	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2210	327	2	17.37	20108549728	9057523	27787.22	2040	2325	1990	2445	1319	1883	2220.09	0.76	-204439	1916	1899	1882	1865	1848	1891	1857	280	562	500	1350	5	1	56025871	1238	21.25	2.43	12	16.17	104.00	911.00	3065	20240126	-27.90	1689	20240805	30.85	3065	-27.90	20240126	1689	30.85	20240805	3065	-27.90	20240126	1689	30.85	20240805	1.74	N	042510	500	280 억	426335	N	N	0	N	N
32	20240827	100453	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2225	342	2	18.16	17524403423	7894258	24218.49	2040	2325	1990	2445	1319	1883	2219.89	0.76	-187429	1916	1899	1882	1865	1848	1891	1857	280	562	500	1350	5	1	56025871	1247	21.39	2.44	12	14.09	104.00	911.00	3065	20240126	-27.41	1689	20240805	31.73	3065	-27.41	20240126	1689	31.73	20240805	3065	-27.41	20240126	1689	31.73	20240805	1.74	N	042510	500	280 억	426335	N	N	0	N	N
33	20240827	090452	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2070	187	2	9.93	972943178	475186	1457.80	2040	2120	1990	2445	1319	1883	2047.50	0.76	-39448	1916	1899	1882	1865	1848	1891	1857	280	562	500	1350	5	1	56025871	1160	19.90	2.27	12	0.85	104.00	911.00	3065	20240126	-32.46	1689	20240805	22.56	3065	-32.46	20240126	1689	22.56	20240805	3065	-32.46	20240126	1689	22.56	20240805	1.74	N	042510	500	280 억	426335	N	N	0	N	N
34	20240826	160449	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1883	6	2	0.32	60204883	32037	49.87	1889	1899	1865	2440	1314	1877	1879.23	0.76	-1778	1923	1899	1885	1861	1847	1912	1874	280	563	500	1350	1	1	56025871	1055	18.11	2.07	12	0.06	104.00	911.00	3065	20240126	-38.56	1689	20240805	11.49	3065	-38.56	20240126	1689	11.49	20240805	3065	-38.56	20240126	1689	11.49	20240805	1.75	N	042510	500	280 억	428109	N	N	0	N	N
35	20240826	150451	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1884	7	2	0.37	57464452	30581	47.61	1889	1899	1865	2440	1314	1877	1879.09	0.76	-1912	1923	1899	1885	1861	1847	1912	1874	280	563	500	1350	1	1	56025871	1056	18.12	2.07	12	0.05	104.00	911.00	3065	20240126	-38.53	1689	20240805	11.55	3065	-38.53	20240126	1689	11.55	20240805	3065	-38.53	20240126	1689	11.55	20240805	1.75	N	042510	500	280 억	428109	N	N	0	N	N
36	20240826	140453	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1886	9	2	0.48	52027517	27691	43.11	1889	1899	1865	2440	1314	1877	1878.86	0.76	-3965	1923	1899	1885	1861	1847	1912	1874	280	563	500	1350	1	1	56025871	1057	18.13	2.07	12	0.05	104.00	911.00	3065	20240126	-38.47	1689	20240805	11.66	3065	-38.47	20240126	1689	11.66	20240805	3065	-38.47	20240126	1689	11.66	20240805	1.75	N	042510	500	280 억	428109	N	N	0	N	N
37	20240826	130456	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1893	16	2	0.85	45536049	24244	37.74	1889	1899	1865	2440	1314	1877	1878.24	0.76	-3895	1923	1899	1885	1861	1847	1912	1874	280	563	500	1350	1	1	56025871	1061	18.20	2.08	12	0.04	104.00	911.00	3065	20240126	-38.24	1689	20240805	12.08	3065	-38.24	20240126	1689	12.08	20240805	3065	-38.24	20240126	1689	12.08	20240805	1.75	N	042510	500	280 억	428109	N	N	0	N	N
38	20240826	120451	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1882	5	2	0.27	39328812	20950	32.61	1889	1899	1865	2440	1314	1877	1877.27	0.76	-3451	1923	1899	1885	1861	1847	1912	1874	280	563	500	1350	1	1	56025871	1054	18.10	2.07	12	0.04	104.00	911.00	3065	20240126	-38.60	1689	20240805	11.43	3065	-38.60	20240126	1689	11.43	20240805	3065	-38.60	20240126	1689	11.43	20240805	1.75	N	042510	500	280 억	428109	N	N	0	N	N
39	20240826	110452	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1880	3	2	0.16	24874797	13252	20.63	1889	1899	1865	2440	1314	1877	1877.06	0.76	189	1923	1899	1885	1861	1847	1912	1874	280	563	500	1350	1	1	56025871	1053	18.08	2.06	12	0.02	104.00	911.00	3065	20240126	-38.66	1689	20240805	11.31	3065	-38.66	20240126	1689	11.31	20240805	3065	-38.66	20240126	1689	11.31	20240805	1.75	N	042510	500	280 억	428109	N	N	0	N	N
40	20240826	100454	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1879	2	2	0.11	8139460	4323	6.73	1889	1899	1877	2440	1314	1877	1882.83	0.76	47	1923	1899	1885	1861	1847	1912	1874	280	563	500	1350	1	1	56025871	1053	18.07	2.06	12	0.01	104.00	911.00	3065	20240126	-38.69	1689	20240805	11.25	3065	-38.69	20240126	1689	11.25	20240805	3065	-38.69	20240126	1689	11.25	20240805	1.75	N	042510	500	280 억	428109	N	N	0	N	N
41	20240826	090451	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1896	19	2	1.01	1799792	951	1.48	1889	1899	1889	2440	1314	1877	1892.53	0.76	-564	1923	1899	1885	1861	1847	1912	1874	280	563	500	1350	1	1	56025871	1062	18.23	2.08	12	0.00	104.00	911.00	3065	20240126	-38.14	1689	20240805	12.26	3065	-38.14	20240126	1689	12.26	20240805	3065	-38.14	20240126	1689	12.26	20240805	1.75	N	042510	500	280 억	428109	N	N	0	N	N
42	20240823	160450	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1877	-23	5	-1.21	120773929	64194	67.58	1871	1909	1871	2470	1330	1900	1881.40	0.75	7076	1979	1939	1915	1875	1851	1927	1863	280	570	500	1360	1	1	56025871	1052	18.05	2.06	12	0.11	104.00	911.00	3065	20240126	-38.76	1689	20240805	11.13	3065	-38.76	20240126	1689	11.13	20240805	3065	-38.76	20240126	1689	11.13	20240805	1.73	N	042510	500	280 억	420893	N	N	37	N	N
43	20240823	150452	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1878	-22	5	-1.16	111962531	59501	62.64	1871	1909	1871	2470	1330	1900	1881.69	0.75	6031	1979	1939	1915	1875	1851	1927	1863	280	570	500	1360	1	1	56025871	1052	18.06	2.06	12	0.11	104.00	911.00	3065	20240126	-38.73	1689	20240805	11.19	3065	-38.73	20240126	1689	11.19	20240805	3065	-38.73	20240126	1689	11.19	20240805	1.73	N	042510	500	280 억	420893	N	N	37	N	N
44	20240823	140453	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1882	-18	5	-0.95	99495298	52873	55.66	1871	1909	1871	2470	1330	1900	1881.78	0.75	3379	1979	1939	1915	1875	1851	1927	1863	280	570	500	1360	1	1	56025871	1054	18.10	2.07	12	0.09	104.00	911.00	3065	20240126	-38.60	1689	20240805	11.43	3065	-38.60	20240126	1689	11.43	20240805	3065	-38.60	20240126	1689	11.43	20240805	1.73	N	042510	500	280 억	420893	N	N	37	N	N
45	20240823	130452	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1897	-3	5	-0.16	68239594	36211	38.12	1871	1909	1871	2470	1330	1900	1884.50	0.75	3413	1979	1939	1915	1875	1851	1927	1863	280	570	500	1360	1	1	56025871	1063	18.24	2.08	12	0.06	104.00	911.00	3065	20240126	-38.11	1689	20240805	12.31	3065	-38.11	20240126	1689	12.31	20240805	3065	-38.11	20240126	1689	12.31	20240805	1.73	N	042510	500	280 억	420893	N	N	37	N	N
46	20240823	120450	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1881	-19	5	-1.00	52115577	27640	29.10	1871	1909	1871	2470	1330	1900	1885.51	0.75	-2196	1979	1939	1915	1875	1851	1927	1863	280	570	500	1360	1	1	56025871	1054	18.09	2.06	12	0.05	104.00	911.00	3065	20240126	-38.63	1689	20240805	11.37	3065	-38.63	20240126	1689	11.37	20240805	3065	-38.63	20240126	1689	11.37	20240805	1.73	N	042510	500	280 억	420893	N	N	37	N	N
47	20240823	110451	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1882	-18	5	-0.95	29207824	15467	16.28	1871	1909	1871	2470	1330	1900	1888.40	0.75	-2359	1979	1939	1915	1875	1851	1927	1863	280	570	500	1360	1	1	56025871	1054	18.10	2.07	12	0.03	104.00	911.00	3065	20240126	-38.60	1689	20240805	11.43	3065	-38.60	20240126	1689	11.43	20240805	3065	-38.60	20240126	1689	11.43	20240805	1.73	N	042510	500	280 억	420893	N	N	37	N	N
48	20240823	100451	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1903	3	2	0.16	16915729	8950	9.42	1871	1909	1871	2470	1330	1900	1890.02	0.75	-1731	1979	1939	1915	1875	1851	1927	1863	280	570	500	1360	1	1	56025871	1066	18.30	2.09	12	0.02	104.00	911.00	3065	20240126	-37.91	1689	20240805	12.67	3065	-37.91	20240126	1689	12.67	20240805	3065	-37.91	20240126	1689	12.67	20240805	1.73	N	042510	500	280 억	420893	N	N	37	N	N
49	20240823	090452	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1881	-19	5	-1.00	6883709	3673	3.87	1871	1900	1871	2470	1330	1900	1874.13	0.75	395	1979	1939	1915	1875	1851	1927	1863	280	570	500	1360	1	1	56025871	1054	18.09	2.06	12	0.01	104.00	911.00	3065	20240126	-38.63	1689	20240805	11.37	3065	-38.63	20240126	1689	11.37	20240805	3065	-38.63	20240126	1689	11.37	20240805	1.73	N	042510	500	280 억	420893	N	N	37	N	N
50	20240822	160449	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1900	-23	5	-1.20	181711390	94994	148.84	1923	1955	1891	2495	1347	1923	1912.89	0.79	-19176	1966	1944	1927	1905	1888	1936	1897	280	572	500	1380	1	1	56025871	1064	18.27	2.09	12	0.17	104.00	911.00	3065	20240126	-38.01	1689	20240805	12.49	3065	-38.01	20240126	1689	12.49	20240805	3065	-38.01	20240126	1689	12.49	20240805	1.72	N	042510	500	280 억	440069	N	N	37	N	N
51	20240822	150451	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1895	-28	5	-1.46	170944558	89316	139.94	1923	1955	1891	2495	1347	1923	1913.93	0.79	-15624	1966	1944	1927	1905	1888	1936	1897	280	572	500	1380	1	1	56025871	1062	18.22	2.08	12	0.16	104.00	911.00	3065	20240126	-38.17	1689	20240805	12.20	3065	-38.17	20240126	1689	12.20	20240805	3065	-38.17	20240126	1689	12.20	20240805	1.72	N	042510	500	280 억	440069	N	N	20	N	N
52	20240822	140453	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1903	-20	5	-1.04	133691313	69693	109.20	1923	1955	1899	2495	1347	1923	1918.29	0.79	-3797	1966	1944	1927	1905	1888	1936	1897	280	572	500	1380	1	1	56025871	1066	18.30	2.09	12	0.12	104.00	911.00	3065	20240126	-37.91	1689	20240805	12.67	3065	-37.91	20240126	1689	12.67	20240805	3065	-37.91	20240126	1689	12.67	20240805	1.72	N	042510	500	280 억	440069	N	N	20	N	N
53	20240822	130452	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1900	-23	5	-1.20	123829171	64508	101.07	1923	1955	1899	2495	1347	1923	1919.59	0.79	-4768	1966	1944	1927	1905	1888	1936	1897	280	572	500	1380	1	1	56025871	1064	18.27	2.09	12	0.12	104.00	911.00	3065	20240126	-38.01	1689	20240805	12.49	3065	-38.01	20240126	1689	12.49	20240805	3065	-38.01	20240126	1689	12.49	20240805	1.72	N	042510	500	280 억	440069	N	N	20	N	N
54	20240822	120456	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1919	-4	5	-0.21	97247847	50539	79.18	1923	1955	1910	2495	1347	1923	1924.21	0.79	5088	1966	1944	1927	1905	1888	1936	1897	280	572	500	1380	1	1	56025871	1075	18.45	2.11	12	0.09	104.00	911.00	3065	20240126	-37.39	1689	20240805	13.62	3065	-37.39	20240126	1689	13.62	20240805	3065	-37.39	20240126	1689	13.62	20240805	1.72	N	042510	500	280 억	440069	N	N	20	N	N
55	20240822	110449	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1918	-5	5	-0.26	74239213	38519	60.35	1923	1955	1911	2495	1347	1923	1927.34	0.79	5804	1966	1944	1927	1905	1888	1936	1897	280	572	500	1380	1	1	56025871	1075	18.44	2.11	12	0.07	104.00	911.00	3065	20240126	-37.42	1689	20240805	13.56	3065	-37.42	20240126	1689	13.56	20240805	3065	-37.42	20240126	1689	13.56	20240805	1.72	N	042510	500	280 억	440069	N	N	20	N	N
56	20240822	100450	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1921	-2	5	-0.10	65040524	33721	52.83	1923	1955	1911	2495	1347	1923	1928.78	0.79	6691	1966	1944	1927	1905	1888	1936	1897	280	572	500	1380	1	1	56025871	1076	18.47	2.11	12	0.06	104.00	911.00	3065	20240126	-37.32	1689	20240805	13.74	3065	-37.32	20240126	1689	13.74	20240805	3065	-37.32	20240126	1689	13.74	20240805	1.72	N	042510	500	280 억	440069	N	N	20	N	N
57	20240822	090450	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1930	7	2	0.36	2518577	1308	2.05	1923	1930	1919	2495	1347	1923	1925.52	0.79	1269	1966	1944	1927	1905	1888	1936	1897	280	572	500	1380	1	1	56025871	1081	18.56	2.12	12	0.00	104.00	911.00	3065	20240126	-37.03	1689	20240805	14.27	3065	-37.03	20240126	1689	14.27	20240805	3065	-37.03	20240126	1689	14.27	20240805	1.72	N	042510	500	280 억	440069	N	N	20	N	N
58	20240821	160449	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1923	-16	5	-0.83	122710670	63824	76.57	1949	1949	1910	2520	1358	1939	1922.64	0.82	-21607	1964	1951	1942	1929	1920	1958	1936	280	581	500	1390	1	1	56025871	1077	18.49	2.11	12	0.11	104.00	911.00	3065	20240126	-37.26	1689	20240805	13.85	3065	-37.26	20240126	1689	13.85	20240805	3065	-37.26	20240126	1689	13.85	20240805	1.72	N	042510	500	280 억	461676	N	N	20	N	N
59	20240821	150453	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1919	-20	5	-1.03	117781102	61258	73.49	1949	1949	1910	2520	1358	1939	1922.71	0.82	-23197	1964	1951	1942	1929	1920	1958	1936	280	581	500	1390	1	1	56025871	1075	18.45	2.11	12	0.11	104.00	911.00	3065	20240126	-37.39	1689	20240805	13.62	3065	-37.39	20240126	1689	13.62	20240805	3065	-37.39	20240126	1689	13.62	20240805	1.72	N	042510	500	280 억	461676	N	N	0	N	N
60	20240821	140449	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1922	-17	5	-0.88	98297317	51121	61.33	1949	1949	1910	2520	1358	1939	1922.84	0.82	-24802	1964	1951	1942	1929	1920	1958	1936	280	581	500	1390	1	1	56025871	1077	18.48	2.11	12	0.09	104.00	911.00	3065	20240126	-37.29	1689	20240805	13.80	3065	-37.29	20240126	1689	13.80	20240805	3065	-37.29	20240126	1689	13.80	20240805	1.72	N	042510	500	280 억	461676	N	N	0	N	N
61	20240821	130453	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1925	-14	5	-0.72	84469332	43913	52.68	1949	1949	1910	2520	1358	1939	1923.56	0.82	-20010	1964	1951	1942	1929	1920	1958	1936	280	581	500	1390	1	1	56025871	1078	18.51	2.11	12	0.08	104.00	911.00	3065	20240126	-37.19	1689	20240805	13.97	3065	-37.19	20240126	1689	13.97	20240805	3065	-37.19	20240126	1689	13.97	20240805	1.72	N	042510	500	280 억	461676	N	N	0	N	N
62	20240821	120454	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1920	-19	5	-0.98	75353951	39170	46.99	1949	1949	1910	2520	1358	1939	1923.77	0.82	-17157	1964	1951	1942	1929	1920	1958	1936	280	581	500	1390	1	1	56025871	1076	18.46	2.11	12	0.07	104.00	911.00	3065	20240126	-37.36	1689	20240805	13.68	3065	-37.36	20240126	1689	13.68	20240805	3065	-37.36	20240126	1689	13.68	20240805	1.72	N	042510	500	280 억	461676	N	N	0	N	N
63	20240821	110449	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1918	-21	5	-1.08	55758201	28927	34.70	1949	1949	1918	2520	1358	1939	1927.55	0.82	-16119	1964	1951	1942	1929	1920	1958	1936	280	581	500	1390	1	1	56025871	1075	18.44	2.11	12	0.05	104.00	911.00	3065	20240126	-37.42	1689	20240805	13.56	3065	-37.42	20240126	1689	13.56	20240805	3065	-37.42	20240126	1689	13.56	20240805	1.72	N	042510	500	280 억	461676	N	N	0	N	N
64	20240821	100453	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1931	-8	5	-0.41	31549679	16328	19.59	1949	1949	1924	2520	1358	1939	1932.24	0.82	-8187	1964	1951	1942	1929	1920	1958	1936	280	581	500	1390	1	1	56025871	1082	18.57	2.12	12	0.03	104.00	911.00	3065	20240126	-37.00	1689	20240805	14.33	3065	-37.00	20240126	1689	14.33	20240805	3065	-37.00	20240126	1689	14.33	20240805	1.72	N	042510	500	280 억	461676	N	N	0	N	N
65	20240821	090451	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1930	-9	5	-0.46	6426097	3320	3.98	1949	1949	1924	2520	1358	1939	1935.57	0.82	-1779	1964	1951	1942	1929	1920	1958	1936	280	581	500	1390	1	1	56025871	1081	18.56	2.12	12	0.01	104.00	911.00	3065	20240126	-37.03	1689	20240805	14.27	3065	-37.03	20240126	1689	14.27	20240805	3065	-37.03	20240126	1689	14.27	20240805	1.72	N	042510	500	280 억	461676	N	N	0	N	N
66	20240820	160444	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1939	3	2	0.15	161521871	83285	149.55	1936	1955	1933	2515	1356	1936	1939.39	0.79	20606	1970	1952	1941	1923	1912	1947	1918	280	579	500	1390	1	1	56025871	1086	18.64	2.13	12	0.15	104.00	911.00	3065	20240126	-36.74	1689	20240805	14.80	3065	-36.74	20240126	1689	14.80	20240805	3065	-36.74	20240126	1689	14.80	20240805	1.71	N	042510	500	280 억	440260	N	N	0	N	N
67	20240820	150448	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1939	3	2	0.15	156057942	80466	144.49	1936	1955	1933	2515	1356	1936	1939.43	0.79	18812	1970	1952	1941	1923	1912	1947	1918	280	579	500	1390	1	1	56025871	1086	18.64	2.13	12	0.14	104.00	911.00	3065	20240126	-36.74	1689	20240805	14.80	3065	-36.74	20240126	1689	14.80	20240805	3065	-36.74	20240126	1689	14.80	20240805	1.71	N	042510	500	280 억	440260	N	N	0	N	N
68	20240820	140449	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1942	6	2	0.31	113423226	58436	104.93	1936	1955	1933	2515	1356	1936	1940.98	0.79	17553	1970	1952	1941	1923	1912	1947	1918	280	579	500	1390	1	1	56025871	1088	18.67	2.13	12	0.10	104.00	911.00	3065	20240126	-36.64	1689	20240805	14.98	3065	-36.64	20240126	1689	14.98	20240805	3065	-36.64	20240126	1689	14.98	20240805	1.71	N	042510	500	280 억	440260	N	N	0	N	N
69	20240820	130450	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1935	-1	5	-0.05	108241509	55766	100.13	1936	1955	1933	2515	1356	1936	1940.99	0.79	17844	1970	1952	1941	1923	1912	1947	1918	280	579	500	1390	1	1	56025871	1084	18.61	2.12	12	0.10	104.00	911.00	3065	20240126	-36.87	1689	20240805	14.56	3065	-36.87	20240126	1689	14.56	20240805	3065	-36.87	20240126	1689	14.56	20240805	1.71	N	042510	500	280 억	440260	N	N	0	N	N
70	20240820	120450	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1943	7	2	0.36	95592810	49247	88.43	1936	1955	1933	2515	1356	1936	1941.09	0.79	18338	1970	1952	1941	1923	1912	1947	1918	280	579	500	1390	1	1	56025871	1089	18.68	2.13	12	0.09	104.00	911.00	3065	20240126	-36.61	1689	20240805	15.04	3065	-36.61	20240126	1689	15.04	20240805	3065	-36.61	20240126	1689	15.04	20240805	1.71	N	042510	500	280 억	440260	N	N	0	N	N
71	20240820	110447	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1945	9	2	0.46	84549487	43556	78.21	1936	1955	1933	2515	1356	1936	1941.17	0.79	19532	1970	1952	1941	1923	1912	1947	1918	280	579	500	1390	1	1	56025871	1090	18.70	2.14	12	0.08	104.00	911.00	3065	20240126	-36.54	1689	20240805	15.16	3065	-36.54	20240126	1689	15.16	20240805	3065	-36.54	20240126	1689	15.16	20240805	1.71	N	042510	500	280 억	440260	N	N	0	N	N
72	20240820	100445	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1948	12	2	0.62	68658549	35361	63.49	1936	1955	1933	2515	1356	1936	1941.65	0.79	17142	1970	1952	1941	1923	1912	1947	1918	280	579	500	1390	1	1	56025871	1091	18.73	2.14	12	0.06	104.00	911.00	3065	20240126	-36.44	1689	20240805	15.33	3065	-36.44	20240126	1689	15.33	20240805	3065	-36.44	20240126	1689	15.33	20240805	1.71	N	042510	500	280 억	440260	N	N	0	N	N
73	20240820	090448	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1933	-3	5	-0.15	10076295	5211	9.36	1936	1941	1933	2515	1356	1936	1933.66	0.79	2440	1970	1952	1941	1923	1912	1947	1918	280	579	500	1390	1	1	56025871	1083	18.59	2.12	12	0.01	104.00	911.00	3065	20240126	-36.93	1689	20240805	14.45	3065	-36.93	20240126	1689	14.45	20240805	3065	-36.93	20240126	1689	14.45	20240805	1.71	N	042510	500	280 억	440260	N	N	0	N	N
74	20240819	160441	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1936	-16	5	-0.82	108034306	55690	63.62	1959	1959	1930	2535	1367	1952	1939.92	0.81	-15236	1992	1971	1954	1933	1916	1982	1944	280	583	500	1400	1	1	56025871	1085	18.62	2.13	12	0.10	104.00	911.00	3065	20240126	-36.84	1689	20240805	14.62	3065	-36.84	20240126	1689	14.62	20240805	3065	-36.84	20240126	1689	14.62	20240805	1.67	N	042510	500	280 억	455514	N	N	2	N	N
75	20240819	150444	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1940	-12	5	-0.61	97491181	50247	57.41	1959	1959	1930	2535	1367	1952	1940.24	0.81	-17129	1992	1971	1954	1933	1916	1982	1944	280	583	500	1400	1	1	56025871	1087	18.65	2.13	12	0.09	104.00	911.00	3065	20240126	-36.70	1689	20240805	14.86	3065	-36.70	20240126	1689	14.86	20240805	3065	-36.70	20240126	1689	14.86	20240805	1.67	N	042510	500	280 억	455514	N	N	2	N	N
76	20240819	140448	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1940	-12	5	-0.61	79724298	41072	46.92	1959	1959	1930	2535	1367	1952	1941.09	0.81	-14040	1992	1971	1954	1933	1916	1982	1944	280	583	500	1400	1	1	56025871	1087	18.65	2.13	12	0.07	104.00	911.00	3065	20240126	-36.70	1689	20240805	14.86	3065	-36.70	20240126	1689	14.86	20240805	3065	-36.70	20240126	1689	14.86	20240805	1.67	N	042510	500	280 억	455514	N	N	2	N	N
77	20240819	130444	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1945	-7	5	-0.36	67188313	34610	39.54	1959	1959	1930	2535	1367	1952	1941.30	0.81	-13863	1992	1971	1954	1933	1916	1982	1944	280	583	500	1400	1	1	56025871	1090	18.70	2.14	12	0.06	104.00	911.00	3065	20240126	-36.54	1689	20240805	15.16	3065	-36.54	20240126	1689	15.16	20240805	3065	-36.54	20240126	1689	15.16	20240805	1.67	N	042510	500	280 억	455514	N	N	2	N	N
78	20240819	120444	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1941	-11	5	-0.56	54981785	28312	32.35	1959	1959	1930	2535	1367	1952	1942.00	0.81	-12292	1992	1971	1954	1933	1916	1982	1944	280	583	500	1400	1	1	56025871	1087	18.66	2.13	12	0.05	104.00	911.00	3065	20240126	-36.67	1689	20240805	14.92	3065	-36.67	20240126	1689	14.92	20240805	3065	-36.67	20240126	1689	14.92	20240805	1.67	N	042510	500	280 억	455514	N	N	2	N	N
79	20240819	110445	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1933	-19	5	-0.97	43291736	22290	25.47	1959	1959	1930	2535	1367	1952	1942.20	0.81	-8302	1992	1971	1954	1933	1916	1982	1944	280	583	500	1400	1	1	56025871	1083	18.59	2.12	12	0.04	104.00	911.00	3065	20240126	-36.93	1689	20240805	14.45	3065	-36.93	20240126	1689	14.45	20240805	3065	-36.93	20240126	1689	14.45	20240805	1.67	N	042510	500	280 억	455514	N	N	2	N	N
80	20240819	100444	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1947	-5	5	-0.26	22946691	11790	13.47	1959	1959	1930	2535	1367	1952	1946.28	0.81	-3590	1992	1971	1954	1933	1916	1982	1944	280	583	500	1400	1	1	56025871	1091	18.72	2.14	12	0.02	104.00	911.00	3065	20240126	-36.48	1689	20240805	15.28	3065	-36.48	20240126	1689	15.28	20240805	3065	-36.48	20240126	1689	15.28	20240805	1.67	N	042510	500	280 억	455514	N	N	2	N	N
81	20240819	090446	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1949	-3	5	-0.15	3175136	1625	1.86	1959	1959	1948	2535	1367	1952	1953.93	0.81	-1573	1992	1971	1954	1933	1916	1982	1944	280	583	500	1400	1	1	56025871	1092	18.74	2.14	12	0.00	104.00	911.00	3065	20240126	-36.41	1689	20240805	15.39	3065	-36.41	20240126	1689	15.39	20240805	3065	-36.41	20240126	1689	15.39	20240805	1.67	N	042510	500	280 억	455514	N	N	2	N	N
82	20240816	160440	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1952	15	2	0.77	170942653	87503	83.30	1945	1975	1937	2515	1356	1937	1953.57	0.81	1318	1973	1955	1931	1913	1889	1964	1922	280	578	500	1390	1	1	56025871	1094	18.77	2.14	12	0.16	104.00	911.00	3065	20240126	-36.31	1689	20240805	15.57	3065	-36.31	20240126	1689	15.57	20240805	3065	-36.31	20240126	1689	15.57	20240805	1.66	N	042510	500	280 억	453954	N	N	2	N	N
83	20240816	150444	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1952	15	2	0.77	166431535	85191	81.09	1945	1975	1937	2515	1356	1937	1953.64	0.81	976	1973	1955	1931	1913	1889	1964	1922	280	578	500	1390	1	1	56025871	1094	18.77	2.14	12	0.15	104.00	911.00	3065	20240126	-36.31	1689	20240805	15.57	3065	-36.31	20240126	1689	15.57	20240805	3065	-36.31	20240126	1689	15.57	20240805	1.66	N	042510	500	280 억	453954	N	N	0	N	N
84	20240816	140444	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1959	22	2	1.14	157555278	80642	76.76	1945	1975	1937	2515	1356	1937	1953.77	0.81	1558	1973	1955	1931	1913	1889	1964	1922	280	578	500	1390	1	1	56025871	1098	18.84	2.15	12	0.14	104.00	911.00	3065	20240126	-36.08	1689	20240805	15.99	3065	-36.08	20240126	1689	15.99	20240805	3065	-36.08	20240126	1689	15.99	20240805	1.66	N	042510	500	280 억	453954	N	N	0	N	N
85	20240816	130445	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1953	16	2	0.83	154113457	78882	75.09	1945	1975	1937	2515	1356	1937	1953.73	0.81	1998	1973	1955	1931	1913	1889	1964	1922	280	578	500	1390	1	1	56025871	1094	18.78	2.14	12	0.14	104.00	911.00	3065	20240126	-36.28	1689	20240805	15.63	3065	-36.28	20240126	1689	15.63	20240805	3065	-36.28	20240126	1689	15.63	20240805	1.66	N	042510	500	280 억	453954	N	N	0	N	N
86	20240816	120444	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1959	22	2	1.14	139492110	71396	67.96	1945	1975	1937	2515	1356	1937	1953.79	0.81	7182	1973	1955	1931	1913	1889	1964	1922	280	578	500	1390	1	1	56025871	1098	18.84	2.15	12	0.13	104.00	911.00	3065	20240126	-36.08	1689	20240805	15.99	3065	-36.08	20240126	1689	15.99	20240805	3065	-36.08	20240126	1689	15.99	20240805	1.66	N	042510	500	280 억	453954	N	N	0	N	N
87	20240816	110445	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1960	23	2	1.19	102182389	52313	49.80	1945	1975	1937	2515	1356	1937	1953.30	0.81	7443	1973	1955	1931	1913	1889	1964	1922	280	578	500	1390	1	1	56025871	1098	18.85	2.15	12	0.09	104.00	911.00	3065	20240126	-36.05	1689	20240805	16.04	3065	-36.05	20240126	1689	16.04	20240805	3065	-36.05	20240126	1689	16.04	20240805	1.66	N	042510	500	280 억	453954	N	N	0	N	N
88	20240816	100442	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1963	26	2	1.34	92282599	47259	44.99	1945	1975	1937	2515	1356	1937	1952.72	0.81	7469	1973	1955	1931	1913	1889	1964	1922	280	578	500	1390	1	1	56025871	1100	18.88	2.15	12	0.08	104.00	911.00	3065	20240126	-35.95	1689	20240805	16.22	3065	-35.95	20240126	1689	16.22	20240805	3065	-35.95	20240126	1689	16.22	20240805	1.66	N	042510	500	280 억	453954	N	N	0	N	N
89	20240816	090443	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1946	9	2	0.46	2980063	1531	1.46	1945	1950	1943	2515	1356	1937	1946.80	0.81	-225	1973	1955	1931	1913	1889	1964	1922	280	578	500	1390	1	1	56025871	1090	18.71	2.14	12	0.00	104.00	911.00	3065	20240126	-36.51	1689	20240805	15.22	3065	-36.51	20240126	1689	15.22	20240805	3065	-36.51	20240126	1689	15.22	20240805	1.66	N	042510	500	280 억	453954	N	N	0	N	N
90	20240814	160444	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1937	32	2	1.68	202831437	105009	191.52	1907	1949	1907	2475	1334	1905	1931.56	0.76	27352	1959	1932	1916	1889	1873	1924	1881	280	570	500	1370	1	1	56025871	1085	18.62	2.13	12	0.19	104.00	911.00	3065	20240126	-36.80	1689	20240805	14.68	3065	-36.80	20240126	1689	14.68	20240805	3065	-36.80	20240126	1689	14.68	20240805	1.65	N	042510	500	280 억	424621	N	N	0	N	N
91	20240814	150443	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1948	43	2	2.26	197247131	102127	186.27	1907	1949	1907	2475	1334	1905	1931.39	0.76	26735	1959	1932	1916	1889	1873	1924	1881	280	570	500	1370	1	1	56025871	1091	18.73	2.14	12	0.18	104.00	911.00	3065	20240126	-36.44	1689	20240805	15.33	3065	-36.44	20240126	1689	15.33	20240805	3065	-36.44	20240126	1689	15.33	20240805	1.65	N	042510	500	280 억	424621	N	N	0	N	N
92	20240814	140449	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1939	34	2	1.78	175363532	90858	165.71	1907	1949	1907	2475	1334	1905	1930.08	0.76	16614	1959	1932	1916	1889	1873	1924	1881	280	570	500	1370	1	1	56025871	1086	18.64	2.13	12	0.16	104.00	911.00	3065	20240126	-36.74	1689	20240805	14.80	3065	-36.74	20240126	1689	14.80	20240805	3065	-36.74	20240126	1689	14.80	20240805	1.65	N	042510	500	280 억	424621	N	N	0	N	N
93	20240814	130446	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1930	25	2	1.31	160124072	82987	151.36	1907	1949	1907	2475	1334	1905	1929.51	0.76	10168	1959	1932	1916	1889	1873	1924	1881	280	570	500	1370	1	1	56025871	1081	18.56	2.12	12	0.15	104.00	911.00	3065	20240126	-37.03	1689	20240805	14.27	3065	-37.03	20240126	1689	14.27	20240805	3065	-37.03	20240126	1689	14.27	20240805	1.65	N	042510	500	280 억	424621	N	N	0	N	N
94	20240814	120444	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1936	31	2	1.63	147600560	76505	139.54	1907	1949	1907	2475	1334	1905	1929.29	0.76	7344	1959	1932	1916	1889	1873	1924	1881	280	570	500	1370	1	1	56025871	1085	18.62	2.13	12	0.14	104.00	911.00	3065	20240126	-36.84	1689	20240805	14.62	3065	-36.84	20240126	1689	14.62	20240805	3065	-36.84	20240126	1689	14.62	20240805	1.65	N	042510	500	280 억	424621	N	N	0	N	N
95	20240814	110441	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1926	21	2	1.10	52852954	27407	49.99	1907	1949	1907	2475	1334	1905	1928.45	0.76	-4138	1959	1932	1916	1889	1873	1924	1881	280	570	500	1370	1	1	56025871	1079	18.52	2.11	12	0.05	104.00	911.00	3065	20240126	-37.16	1689	20240805	14.03	3065	-37.16	20240126	1689	14.03	20240805	3065	-37.16	20240126	1689	14.03	20240805	1.65	N	042510	500	280 억	424621	N	N	0	N	N
96	20240814	100441	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1928	23	2	1.21	46505117	24102	43.96	1907	1949	1907	2475	1334	1905	1929.51	0.76	-5173	1959	1932	1916	1889	1873	1924	1881	280	570	500	1370	1	1	56025871	1080	18.54	2.12	12	0.04	104.00	911.00	3065	20240126	-37.10	1689	20240805	14.15	3065	-37.10	20240126	1689	14.15	20240805	3065	-37.10	20240126	1689	14.15	20240805	1.65	N	042510	500	280 억	424621	N	N	0	N	N
97	20240814	090512	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1928	23	2	1.21	13474793	7023	12.81	1907	1930	1907	2475	1334	1905	1918.67	0.76	-1250	1959	1932	1916	1889	1873	1924	1881	280	570	500	1370	1	1	56025871	1080	18.54	2.12	12	0.01	104.00	911.00	3065	20240126	-37.10	1689	20240805	14.15	3065	-37.10	20240126	1689	14.15	20240805	3065	-37.10	20240126	1689	14.15	20240805	1.65	N	042510	500	280 억	424621	N	N	0	N	N
98	20240813	160436	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1905	-30	5	-1.55	104990055	54824	99.28	1940	1943	1900	2515	1355	1935	1915.04	0.81	-31969	1951	1943	1931	1923	1911	1947	1927	280	580	500	1390	1	1	56025871	1067	18.32	2.09	12	0.10	104.00	911.00	3065	20240126	-37.85	1689	20240805	12.79	3065	-37.85	20240126	1689	12.79	20240805	3065	-37.85	20240126	1689	12.79	20240805	1.66	N	042510	500	280 억	456590	N	N	0	N	N
99	20240813	150439	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1905	-30	5	-1.55	97678928	50988	92.33	1940	1943	1900	2515	1355	1935	1915.72	0.81	-31001	1951	1943	1931	1923	1911	1947	1927	280	580	500	1390	1	1	56025871	1067	18.32	2.09	12	0.09	104.00	911.00	3065	20240126	-37.85	1689	20240805	12.79	3065	-37.85	20240126	1689	12.79	20240805	3065	-37.85	20240126	1689	12.79	20240805	1.66	N	042510	500	280 억	456590	N	N	0	N	N
100	20240813	140439	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1909	-26	5	-1.34	92047483	48036	86.99	1940	1943	1900	2515	1355	1935	1916.22	0.81	-29968	1951	1943	1931	1923	1911	1947	1927	280	580	500	1390	1	1	56025871	1070	18.36	2.10	12	0.09	104.00	911.00	3065	20240126	-37.72	1689	20240805	13.03	3065	-37.72	20240126	1689	13.03	20240805	3065	-37.72	20240126	1689	13.03	20240805	1.66	N	042510	500	280 억	456590	N	N	0	N	N
101	20240813	130440	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1915	-20	5	-1.03	89328398	46609	84.40	1940	1943	1900	2515	1355	1935	1916.55	0.81	-29164	1951	1943	1931	1923	1911	1947	1927	280	580	500	1390	1	1	56025871	1073	18.41	2.10	12	0.08	104.00	911.00	3065	20240126	-37.52	1689	20240805	13.38	3065	-37.52	20240126	1689	13.38	20240805	3065	-37.52	20240126	1689	13.38	20240805	1.66	N	042510	500	280 억	456590	N	N	0	N	N
102	20240813	120437	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1914	-21	5	-1.09	86458846	45110	81.69	1940	1943	1900	2515	1355	1935	1916.62	0.81	-28346	1951	1943	1931	1923	1911	1947	1927	280	580	500	1390	1	1	56025871	1072	18.40	2.10	12	0.08	104.00	911.00	3065	20240126	-37.55	1689	20240805	13.32	3065	-37.55	20240126	1689	13.32	20240805	3065	-37.55	20240126	1689	13.32	20240805	1.66	N	042510	500	280 억	456590	N	N	0	N	N
103	20240813	110436	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1912	-23	5	-1.19	73803123	38465	69.66	1940	1943	1900	2515	1355	1935	1918.71	0.81	-26340	1951	1943	1931	1923	1911	1947	1927	280	580	500	1390	1	1	56025871	1071	18.38	2.10	12	0.07	104.00	911.00	3065	20240126	-37.62	1689	20240805	13.20	3065	-37.62	20240126	1689	13.20	20240805	3065	-37.62	20240126	1689	13.20	20240805	1.66	N	042510	500	280 억	456590	N	N	0	N	N
104	20240813	100435	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1924	-11	5	-0.57	44631542	23156	41.93	1940	1943	1913	2515	1355	1935	1927.43	0.81	-16791	1951	1943	1931	1923	1911	1947	1927	280	580	500	1390	1	1	56025871	1078	18.50	2.11	12	0.04	104.00	911.00	3065	20240126	-37.23	1689	20240805	13.91	3065	-37.23	20240126	1689	13.91	20240805	3065	-37.23	20240126	1689	13.91	20240805	1.66	N	042510	500	280 억	456590	N	N	0	N	N
105	20240813	090439	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1930	-5	5	-0.26	3544223	1834	3.32	1940	1940	1930	2515	1355	1935	1932.51	0.81	-214	1951	1943	1931	1923	1911	1947	1927	280	580	500	1390	1	1	56025871	1081	18.56	2.12	12	0.00	104.00	911.00	3065	20240126	-37.03	1689	20240805	14.27	3065	-37.03	20240126	1689	14.27	20240805	3065	-37.03	20240126	1689	14.27	20240805	1.66	N	042510	500	280 억	456590	N	N	0	N	N
106	20240812	160435	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1935	15	2	0.78	106219403	55184	74.85	1920	1939	1919	2495	1344	1920	1924.82	0.79	15090	1961	1940	1928	1907	1895	1934	1901	280	575	500	1380	1	1	56025871	1084	18.61	2.12	12	0.10	104.00	911.00	3065	20240126	-36.87	1689	20240805	14.56	3065	-36.87	20240126	1689	14.56	20240805	3065	-36.87	20240126	1689	14.56	20240805	1.66	N	042510	500	280 억	441120	N	N	8	N	N
107	20240812	150437	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1933	13	2	0.68	102263318	53138	72.08	1920	1939	1919	2495	1344	1920	1924.49	0.79	15163	1961	1940	1928	1907	1895	1934	1901	280	575	500	1380	1	1	56025871	1083	18.59	2.12	12	0.09	104.00	911.00	3065	20240126	-36.93	1689	20240805	14.45	3065	-36.93	20240126	1689	14.45	20240805	3065	-36.93	20240126	1689	14.45	20240805	1.66	N	042510	500	280 억	441120	N	N	8	N	N
108	20240812	140435	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1924	4	2	0.21	66914525	34780	47.18	1920	1939	1919	2495	1344	1920	1923.94	0.79	1111	1961	1940	1928	1907	1895	1934	1901	280	575	500	1380	1	1	56025871	1078	18.50	2.11	12	0.06	104.00	911.00	3065	20240126	-37.23	1689	20240805	13.91	3065	-37.23	20240126	1689	13.91	20240805	3065	-37.23	20240126	1689	13.91	20240805	1.66	N	042510	500	280 억	441120	N	N	8	N	N
109	20240812	130433	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1929	9	2	0.47	61501537	31965	43.36	1920	1939	1919	2495	1344	1920	1924.03	0.79	-1334	1961	1940	1928	1907	1895	1934	1901	280	575	500	1380	1	1	56025871	1081	18.55	2.12	12	0.06	104.00	911.00	3065	20240126	-37.06	1689	20240805	14.21	3065	-37.06	20240126	1689	14.21	20240805	3065	-37.06	20240126	1689	14.21	20240805	1.66	N	042510	500	280 억	441120	N	N	8	N	N
110	20240812	120433	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1926	6	2	0.31	57662782	29973	40.66	1920	1939	1919	2495	1344	1920	1923.82	0.79	-753	1961	1940	1928	1907	1895	1934	1901	280	575	500	1380	1	1	56025871	1079	18.52	2.11	12	0.05	104.00	911.00	3065	20240126	-37.16	1689	20240805	14.03	3065	-37.16	20240126	1689	14.03	20240805	3065	-37.16	20240126	1689	14.03	20240805	1.66	N	042510	500	280 억	441120	N	N	8	N	N
111	20240812	110433	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1920	0	3	0.00	38837732	20180	27.37	1920	1939	1920	2495	1344	1920	1924.57	0.79	-1801	1961	1940	1928	1907	1895	1934	1901	280	575	500	1380	1	1	56025871	1076	18.46	2.11	12	0.04	104.00	911.00	3065	20240126	-37.36	1689	20240805	13.68	3065	-37.36	20240126	1689	13.68	20240805	3065	-37.36	20240126	1689	13.68	20240805	1.66	N	042510	500	280 억	441120	N	N	8	N	N
112	20240812	100430	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1925	5	2	0.26	21777403	11307	15.34	1920	1939	1920	2495	1344	1920	1926.01	0.79	1447	1961	1940	1928	1907	1895	1934	1901	280	575	500	1380	1	1	56025871	1078	18.51	2.11	12	0.02	104.00	911.00	3065	20240126	-37.19	1689	20240805	13.97	3065	-37.19	20240126	1689	13.97	20240805	3065	-37.19	20240126	1689	13.97	20240805	1.66	N	042510	500	280 억	441120	N	N	8	N	N
113	20240812	090430	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1933	13	2	0.68	2628940	1367	1.85	1920	1933	1920	2495	1344	1920	1923.15	0.79	-83	1961	1940	1928	1907	1895	1934	1901	280	575	500	1380	1	1	56025871	1083	18.59	2.12	12	0.00	104.00	911.00	3065	20240126	-36.93	1689	20240805	14.45	3065	-36.93	20240126	1689	14.45	20240805	3065	-36.93	20240126	1689	14.45	20240805	1.66	N	042510	500	280 억	441120	N	N	8	N	N
114	20240809	160427	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1920	12	2	0.63	141391322	73259	40.91	1929	1949	1916	2480	1336	1908	1930.02	0.79	-4409	1969	1938	1898	1867	1827	1954	1883	280	572	500	1370	1	1	56025871	1076	18.46	2.11	12	0.13	104.00	911.00	3065	20240126	-37.36	1689	20240805	13.68	3065	-37.36	20240126	1689	13.68	20240805	3065	-37.36	20240126	1689	13.68	20240805	1.67	N	042510	500	280 억	445337	N	N	8	N	N
115	20240809	150437	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1921	13	2	0.68	136518294	70722	39.49	1929	1949	1916	2480	1336	1908	1930.35	0.79	-4114	1969	1938	1898	1867	1827	1954	1883	280	572	500	1370	1	1	56025871	1076	18.47	2.11	12	0.13	104.00	911.00	3065	20240126	-37.32	1689	20240805	13.74	3065	-37.32	20240126	1689	13.74	20240805	3065	-37.32	20240126	1689	13.74	20240805	1.67	N	042510	500	280 억	445337	N	N	3	N	N
116	20240809	140438	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1920	12	2	0.63	126437910	65480	36.56	1929	1949	1916	2480	1336	1908	1930.94	0.79	-7268	1969	1938	1898	1867	1827	1954	1883	280	572	500	1370	1	1	56025871	1076	18.46	2.11	12	0.12	104.00	911.00	3065	20240126	-37.36	1689	20240805	13.68	3065	-37.36	20240126	1689	13.68	20240805	3065	-37.36	20240126	1689	13.68	20240805	1.67	N	042510	500	280 억	445337	N	N	3	N	N
117	20240809	130437	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1929	21	2	1.10	92770683	48017	26.81	1929	1949	1916	2480	1336	1908	1932.04	0.79	-754	1969	1938	1898	1867	1827	1954	1883	280	572	500	1370	1	1	56025871	1081	18.55	2.12	12	0.09	104.00	911.00	3065	20240126	-37.06	1689	20240805	14.21	3065	-37.06	20240126	1689	14.21	20240805	3065	-37.06	20240126	1689	14.21	20240805	1.67	N	042510	500	280 억	445337	N	N	3	N	N
118	20240809	120436	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1928	20	2	1.05	89016314	46070	25.72	1929	1949	1916	2480	1336	1908	1932.20	0.79	-1657	1969	1938	1898	1867	1827	1954	1883	280	572	500	1370	1	1	56025871	1080	18.54	2.12	12	0.08	104.00	911.00	3065	20240126	-37.10	1689	20240805	14.15	3065	-37.10	20240126	1689	14.15	20240805	3065	-37.10	20240126	1689	14.15	20240805	1.67	N	042510	500	280 억	445337	N	N	3	N	N
119	20240809	110430	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1919	11	2	0.58	75787670	39211	21.89	1929	1949	1916	2480	1336	1908	1932.82	0.79	-2327	1969	1938	1898	1867	1827	1954	1883	280	572	500	1370	1	1	56025871	1075	18.45	2.11	12	0.07	104.00	911.00	3065	20240126	-37.39	1689	20240805	13.62	3065	-37.39	20240126	1689	13.62	20240805	3065	-37.39	20240126	1689	13.62	20240805	1.67	N	042510	500	280 억	445337	N	N	3	N	N
120	20240809	100438	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1932	24	2	1.26	41756306	21521	12.02	1929	1949	1929	2480	1336	1908	1940.26	0.79	-2151	1969	1938	1898	1867	1827	1954	1883	280	572	500	1370	1	1	56025871	1082	18.58	2.12	12	0.04	104.00	911.00	3065	20240126	-36.97	1689	20240805	14.39	3065	-36.97	20240126	1689	14.39	20240805	3065	-36.97	20240126	1689	14.39	20240805	1.67	N	042510	500	280 억	445337	N	N	3	N	N
121	20240809	090431	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1945	37	2	1.94	12662935	6546	3.66	1929	1948	1929	2480	1336	1908	1934.45	0.79	552	1969	1938	1898	1867	1827	1954	1883	280	572	500	1370	1	1	56025871	1090	18.70	2.14	12	0.01	104.00	911.00	3065	20240126	-36.54	1689	20240805	15.16	3065	-36.54	20240126	1689	15.16	20240805	3065	-36.54	20240126	1689	15.16	20240805	1.67	N	042510	500	280 억	445337	N	N	3	N	N
122	20240808	160426	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1908	1	2	0.05	339127509	179095	115.76	1904	1929	1858	2475	1335	1907	1893.52	0.79	4747	1998	1952	1897	1851	1796	1975	1874	280	568	500	1370	1	1	56025871	1069	18.35	2.09	12	0.32	104.00	911.00	3065	20240126	-37.75	1689	20240805	12.97	3065	-37.75	20240126	1689	12.97	20240805	3065	-37.75	20240126	1689	12.97	20240805	1.84	N	042510	500	280 억	440632	N	N	3	N	N
123	20240808	150430	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1911	4	2	0.21	327365913	172923	111.77	1904	1929	1858	2475	1335	1907	1893.13	0.79	4619	1998	1952	1897	1851	1796	1975	1874	280	568	500	1370	1	1	56025871	1071	18.38	2.10	12	0.31	104.00	911.00	3065	20240126	-37.65	1689	20240805	13.14	3065	-37.65	20240126	1689	13.14	20240805	3065	-37.65	20240126	1689	13.14	20240805	1.84	N	042510	500	280 억	440632	N	N	5	N	N
124	20240808	140431	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1913	6	2	0.31	265819528	140697	90.94	1904	1929	1858	2475	1335	1907	1889.30	0.79	16460	1998	1952	1897	1851	1796	1975	1874	280	568	500	1370	1	1	56025871	1072	18.39	2.10	12	0.25	104.00	911.00	3065	20240126	-37.59	1689	20240805	13.26	3065	-37.59	20240126	1689	13.26	20240805	3065	-37.59	20240126	1689	13.26	20240805	1.84	N	042510	500	280 억	440632	N	N	5	N	N
125	20240808	130432	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1928	21	2	1.10	239341702	126842	81.98	1904	1929	1858	2475	1335	1907	1886.93	0.79	16686	1998	1952	1897	1851	1796	1975	1874	280	568	500	1370	1	1	56025871	1080	18.54	2.12	12	0.23	104.00	911.00	3065	20240126	-37.10	1689	20240805	14.15	3065	-37.10	20240126	1689	14.15	20240805	3065	-37.10	20240126	1689	14.15	20240805	1.84	N	042510	500	280 억	440632	N	N	5	N	N
126	20240808	120436	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1893	-14	5	-0.73	199543985	105955	68.48	1904	1904	1858	2475	1335	1907	1883.29	0.79	9498	1998	1952	1897	1851	1796	1975	1874	280	568	500	1370	1	1	56025871	1061	18.20	2.08	12	0.19	104.00	911.00	3065	20240126	-38.24	1689	20240805	12.08	3065	-38.24	20240126	1689	12.08	20240805	3065	-38.24	20240126	1689	12.08	20240805	1.84	N	042510	500	280 억	440632	N	N	5	N	N
127	20240808	110432	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1889	-18	5	-0.94	183817583	97637	63.11	1904	1904	1858	2475	1335	1907	1882.66	0.79	9570	1998	1952	1897	1851	1796	1975	1874	280	568	500	1370	1	1	56025871	1058	18.16	2.07	12	0.17	104.00	911.00	3065	20240126	-38.37	1689	20240805	11.84	3065	-38.37	20240126	1689	11.84	20240805	3065	-38.37	20240126	1689	11.84	20240805	1.84	N	042510	500	280 억	440632	N	N	5	N	N
128	20240808	100429	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1889	-18	5	-0.94	140894594	74884	48.40	1904	1904	1858	2475	1335	1907	1881.50	0.79	21137	1998	1952	1897	1851	1796	1975	1874	280	568	500	1370	1	1	56025871	1058	18.16	2.07	12	0.13	104.00	911.00	3065	20240126	-38.37	1689	20240805	11.84	3065	-38.37	20240126	1689	11.84	20240805	3065	-38.37	20240126	1689	11.84	20240805	1.84	N	042510	500	280 억	440632	N	N	5	N	N
129	20240808	090428	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1872	-35	5	-1.84	19598693	10463	6.76	1904	1904	1858	2475	1335	1907	1873.14	0.79	-3358	1998	1952	1897	1851	1796	1975	1874	280	568	500	1370	1	1	56025871	1049	18.00	2.05	12	0.02	104.00	911.00	3065	20240126	-38.92	1689	20240805	10.83	3065	-38.92	20240126	1689	10.83	20240805	3065	-38.92	20240126	1689	10.83	20240805	1.84	N	042510	500	280 억	440632	N	N	5	N	N
130	20240807	160421	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1907	49	2	2.64	292426042	153984	29.11	1842	1943	1842	2415	1301	1858	1899.04	0.73	29114	1969	1913	1802	1746	1635	1941	1774	280	557	500	1330	1	1	56025871	1068	18.34	2.09	12	0.27	104.00	911.00	3065	20240126	-37.78	1689	20240805	12.91	3065	-37.78	20240126	1689	12.91	20240805	3065	-37.78	20240126	1689	12.91	20240805	1.99	N	042510	500	280 억	410420	N	N	5	N	N
131	20240807	150427	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1907	49	2	2.64	281645284	148333	28.04	1842	1943	1842	2415	1301	1858	1898.74	0.73	29122	1969	1913	1802	1746	1635	1941	1774	280	557	500	1330	1	1	56025871	1068	18.34	2.09	12	0.26	104.00	911.00	3065	20240126	-37.78	1689	20240805	12.91	3065	-37.78	20240126	1689	12.91	20240805	3065	-37.78	20240126	1689	12.91	20240805	1.99	N	042510	500	280 억	410420	N	N	0	N	N
132	20240807	140430	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1913	55	2	2.96	250593278	132075	24.97	1842	1943	1842	2415	1301	1858	1897.36	0.73	21570	1969	1913	1802	1746	1635	1941	1774	280	557	500	1330	1	1	56025871	1072	18.39	2.10	12	0.24	104.00	911.00	3065	20240126	-37.59	1689	20240805	13.26	3065	-37.59	20240126	1689	13.26	20240805	3065	-37.59	20240126	1689	13.26	20240805	1.99	N	042510	500	280 억	410420	N	N	0	N	N
133	20240807	130428	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1912	54	2	2.91	177149628	93910	17.75	1842	1915	1842	2415	1301	1858	1886.38	0.73	19808	1969	1913	1802	1746	1635	1941	1774	280	557	500	1330	1	1	56025871	1071	18.38	2.10	12	0.17	104.00	911.00	3065	20240126	-37.62	1689	20240805	13.20	3065	-37.62	20240126	1689	13.20	20240805	3065	-37.62	20240126	1689	13.20	20240805	1.99	N	042510	500	280 억	410420	N	N	0	N	N
134	20240807	120430	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1900	42	2	2.26	113008955	60281	11.40	1842	1900	1842	2415	1301	1858	1874.70	0.73	18561	1969	1913	1802	1746	1635	1941	1774	280	557	500	1330	1	1	56025871	1064	18.27	2.09	12	0.11	104.00	911.00	3065	20240126	-38.01	1689	20240805	12.49	3065	-38.01	20240126	1689	12.49	20240805	3065	-38.01	20240126	1689	12.49	20240805	1.99	N	042510	500	280 억	410420	N	N	0	N	N
135	20240807	110429	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1890	32	2	1.72	95133705	50848	9.61	1842	1894	1842	2415	1301	1858	1870.94	0.73	16291	1969	1913	1802	1746	1635	1941	1774	280	557	500	1330	1	1	56025871	1059	18.17	2.07	12	0.09	104.00	911.00	3065	20240126	-38.34	1689	20240805	11.90	3065	-38.34	20240126	1689	11.90	20240805	3065	-38.34	20240126	1689	11.90	20240805	1.99	N	042510	500	280 억	410420	N	N	0	N	N
136	20240807	100424	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1870	12	2	0.65	41804670	22455	4.25	1842	1879	1842	2415	1301	1858	1861.71	0.73	6873	1969	1913	1802	1746	1635	1941	1774	280	557	500	1330	1	1	56025871	1048	17.98	2.05	12	0.04	104.00	911.00	3065	20240126	-38.99	1689	20240805	10.72	3065	-38.99	20240126	1689	10.72	20240805	3065	-38.99	20240126	1689	10.72	20240805	1.99	N	042510	500	280 억	410420	N	N	0	N	N
137	20240807	090424	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1850	-8	5	-0.43	10408590	5638	1.07	1842	1860	1842	2415	1301	1858	1846.15	0.73	1626	1969	1913	1802	1746	1635	1941	1774	280	557	500	1330	1	1	56025871	1036	17.79	2.03	12	0.01	104.00	911.00	3065	20240126	-39.64	1689	20240805	9.53	3065	-39.64	20240126	1689	9.53	20240805	3065	-39.64	20240126	1689	9.53	20240805	1.99	N	042510	500	280 억	410420	N	N	0	N	N
138	20240806	160420	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1858	161	2	9.49	952769263	528209	101.37	1691	1858	1691	2205	1188	1697	1803.58	0.53	112144	2126	1911	1800	1585	1474	1856	1530	280	508	500	1220	1	1	56025871	1041	17.87	2.04	12	0.94	104.00	911.00	3065	20240126	-39.38	1689	20240805	10.01	3065	-39.38	20240126	1689	10.01	20240805	3065	-39.38	20240126	1689	10.01	20240805	2.04	N	042510	500	280 억	299288	N	N	7	N	N
139	20240806	150427	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1847	150	2	8.84	906630672	503301	96.59	1691	1856	1691	2205	1188	1697	1801.37	0.53	107732	2126	1911	1800	1585	1474	1856	1530	280	508	500	1220	1	1	56025871	1035	17.76	2.03	12	0.90	104.00	911.00	3065	20240126	-39.74	1689	20240805	9.35	3065	-39.74	20240126	1689	9.35	20240805	3065	-39.74	20240126	1689	9.35	20240805	2.04	N	042510	500	280 억	299288	N	N	7	N	N
140	20240806	140424	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1837	140	2	8.25	867189795	481855	92.48	1691	1856	1691	2205	1188	1697	1799.69	0.53	92015	2126	1911	1800	1585	1474	1856	1530	280	508	500	1220	1	1	56025871	1029	17.66	2.02	12	0.86	104.00	911.00	3065	20240126	-40.07	1689	20240805	8.76	3065	-40.07	20240126	1689	8.76	20240805	3065	-40.07	20240126	1689	8.76	20240805	2.04	N	042510	500	280 억	299288	N	N	7	N	N
141	20240806	130424	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1823	126	2	7.42	733701836	409295	78.55	1691	1831	1691	2205	1188	1697	1792.60	0.53	65072	2126	1911	1800	1585	1474	1856	1530	280	508	500	1220	1	1	56025871	1021	17.53	2.00	12	0.73	104.00	911.00	3065	20240126	-40.52	1689	20240805	7.93	3065	-40.52	20240126	1689	7.93	20240805	3065	-40.52	20240126	1689	7.93	20240805	2.04	N	042510	500	280 억	299288	N	N	7	N	N
142	20240806	120427	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1784	87	2	5.13	623250883	348281	66.84	1691	1831	1691	2205	1188	1697	1789.51	0.53	19686	2126	1911	1800	1585	1474	1856	1530	280	508	500	1220	1	1	56025871	1000	17.15	1.96	12	0.62	104.00	911.00	3065	20240126	-41.79	1689	20240805	5.62	3065	-41.79	20240126	1689	5.62	20240805	3065	-41.79	20240126	1689	5.62	20240805	2.04	N	042510	500	280 억	299288	N	N	7	N	N
143	20240806	110422	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1762	65	2	3.83	518606058	289516	55.56	1691	1831	1691	2205	1188	1697	1791.29	0.53	-6311	2126	1911	1800	1585	1474	1856	1530	280	508	500	1220	1	1	56025871	987	16.94	1.93	12	0.52	104.00	911.00	3065	20240126	-42.51	1689	20240805	4.32	3065	-42.51	20240126	1689	4.32	20240805	3065	-42.51	20240126	1689	4.32	20240805	2.04	N	042510	500	280 억	299288	N	N	7	N	N
144	20240806	100421	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1800	103	2	6.07	387928273	216003	41.45	1691	1831	1691	2205	1188	1697	1795.94	0.53	-811	2126	1911	1800	1585	1474	1856	1530	280	508	500	1220	1	1	56025871	1008	17.31	1.98	12	0.39	104.00	911.00	3065	20240126	-41.27	1689	20240805	6.57	3065	-41.27	20240126	1689	6.57	20240805	3065	-41.27	20240126	1689	6.57	20240805	2.04	N	042510	500	280 억	299288	N	N	7	N	N
145	20240806	090423	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1813	116	2	6.84	119811305	68028	13.06	1691	1813	1691	2205	1188	1697	1761.21	0.53	28817	2126	1911	1800	1585	1474	1856	1530	280	508	500	1220	1	1	56025871	1016	17.43	1.99	12	0.12	104.00	911.00	3065	20240126	-40.85	1689	20240805	7.34	3065	-40.85	20240126	1689	7.34	20240805	3065	-40.85	20240126	1689	7.34	20240805	2.04	N	042510	500	280 억	299288	N	N	7	N	N
146	20240805	160415	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	1697	-338	5	-16.61	964026899	519898	292.19	2015	2015	1689	2645	1425	2035	1854.68	0.50	18536	2111	2072	2051	2012	1991	2062	2002	280	610	500	1460	1	1	56025871	951	16.32	1.86	12	0.93	104.00	911.00	3065	20240126	-44.63	1689	20240805	0.47	3065	-44.63	20240126	1689	0.47	20240805	3065	-44.63	20240126	1689	0.47	20240805	2.07	N	042510	500	280 억	280747	N	N	7	N	N
147	20240805	150421	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	1768	-267	5	-13.12	821386779	436713	245.44	2015	2015	1689	2645	1425	2035	1880.84	0.50	-6617	2111	2072	2051	2012	1991	2062	2002	280	610	500	1460	1	1	56025871	991	17.00	1.94	12	0.78	104.00	911.00	3065	20240126	-42.32	1689	20240805	4.68	3065	-42.32	20240126	1689	4.68	20240805	3065	-42.32	20240126	1689	4.68	20240805	2.07	N	042510	500	280 억	280747	N	N	0	N	N
148	20240805	140423	58	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	1859	-176	5	-8.65	649846806	339956	191.06	2015	2015	1850	2645	1425	2035	1911.56	0.50	-29391	2111	2072	2051	2012	1991	2062	2002	280	610	500	1460	1	1	56025871	1042	17.88	2.04	12	0.61	104.00	911.00	3065	20240126	-39.35	1850	20240805	0.49	3065	-39.35	20240126	1850	0.49	20240805	3065	-39.35	20240126	1850	0.49	20240805	2.07	N	042510	500	280 억	280747	N	N	0	N	N
149	20240805	130421	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	1868	-167	5	-8.21	580142849	302480	170.00	2015	2015	1868	2645	1425	2035	1917.95	0.50	-27176	2111	2072	2051	2012	1991	2062	2002	280	610	500	1460	1	1	56025871	1047	17.96	2.05	12	0.54	104.00	911.00	3065	20240126	-39.05	1868	20240805	0.00	3065	-39.05	20240126	1868	0.00	20240805	3065	-39.05	20240126	1868	0.00	20240805	2.07	N	042510	500	280 억	280747	N	N	0	N	N
150	20240805	120419	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	1901	-134	5	-6.58	495983060	257520	144.73	2015	2015	1870	2645	1425	2035	1926.00	0.50	-22718	2111	2072	2051	2012	1991	2062	2002	280	610	500	1460	1	1	56025871	1065	18.28	2.09	12	0.46	104.00	911.00	3065	20240126	-37.98	1870	20240805	1.66	3065	-37.98	20240126	1870	1.66	20240805	3065	-37.98	20240126	1870	1.66	20240805	2.07	N	042510	500	280 억	280747	N	N	0	N	N
151	20240805	110424	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	1907	-128	5	-6.29	455826010	236421	132.87	2015	2015	1870	2645	1425	2035	1928.03	0.50	-15621	2111	2072	2051	2012	1991	2062	2002	280	610	500	1460	1	1	56025871	1068	18.34	2.09	12	0.42	104.00	911.00	3065	20240126	-37.78	1870	20240805	1.98	3065	-37.78	20240126	1870	1.98	20240805	3065	-37.78	20240126	1870	1.98	20240805	2.07	N	042510	500	280 억	280747	N	N	0	N	N
152	20240805	100419	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	1947	-88	5	-4.32	250393247	128789	72.38	2015	2015	1910	2645	1425	2035	1944.21	0.50	3096	2111	2072	2051	2012	1991	2062	2002	280	610	500	1460	1	1	56025871	1091	18.72	2.14	12	0.23	104.00	911.00	3065	20240126	-36.48	1910	20240805	1.94	3065	-36.48	20240126	1910	1.94	20240805	3065	-36.48	20240126	1910	1.94	20240805	2.07	N	042510	500	280 억	280747	N	N	0	N	N
153	20240805	090417	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	1976	-59	5	-2.90	26757327	13394	7.53	2015	2015	1976	2645	1425	2035	1997.71	0.50	-6721	2111	2072	2051	2012	1991	2062	2002	280	610	500	1460	1	1	56025871	1107	19.00	2.17	12	0.02	104.00	911.00	3065	20240126	-35.53	1976	20240805	0.00	3065	-35.53	20240126	1976	0.00	20240805	3065	-35.53	20240126	1976	0.00	20240805	2.07	N	042510	500	280 억	280747	N	N	0	N	N
154	20240802	160413	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2035	-75	5	-3.55	364161460	177356	200.35	2090	2090	2030	2740	1480	2110	2053.28	0.54	-21113	2136	2122	2096	2082	2056	2130	2090	280	630	500	1510	5	1	56025871	1140	19.57	2.23	12	0.32	104.00	911.00	3065	20240126	-33.61	2005	20240725	1.50	3065	-33.61	20240126	2005	1.50	20240725	3065	-33.61	20240126	2005	1.50	20240725	2.08	N	042510	500	280 억	301777	N	N	0	N	N
155	20240802	150412	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2045	-65	5	-3.08	295912120	143863	162.51	2090	2090	2040	2740	1480	2110	2056.90	0.54	-17661	2136	2122	2096	2082	2056	2130	2090	280	630	500	1510	5	1	56025871	1146	19.66	2.24	12	0.26	104.00	911.00	3065	20240126	-33.28	2005	20240725	2.00	3065	-33.28	20240126	2005	2.00	20240725	3065	-33.28	20240126	2005	2.00	20240725	2.08	N	042510	500	280 억	301777	N	N	0	N	N
156	20240802	140415	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2050	-60	5	-2.84	252969785	122874	138.80	2090	2090	2045	2740	1480	2110	2058.77	0.54	-12548	2136	2122	2096	2082	2056	2130	2090	280	630	500	1510	5	1	56025871	1149	19.71	2.25	12	0.22	104.00	911.00	3065	20240126	-33.12	2005	20240725	2.24	3065	-33.12	20240126	2005	2.24	20240725	3065	-33.12	20240126	2005	2.24	20240725	2.08	N	042510	500	280 억	301777	N	N	0	N	N
157	20240802	130415	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2065	-45	5	-2.13	216791640	105238	118.88	2090	2090	2045	2740	1480	2110	2060.01	0.54	-11515	2136	2122	2096	2082	2056	2130	2090	280	630	500	1510	5	1	56025871	1157	19.86	2.27	12	0.19	104.00	911.00	3065	20240126	-32.63	2005	20240725	2.99	3065	-32.63	20240126	2005	2.99	20240725	3065	-32.63	20240126	2005	2.99	20240725	2.08	N	042510	500	280 억	301777	N	N	0	N	N
158	20240802	120415	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2060	-50	5	-2.37	200527495	97342	109.96	2090	2090	2045	2740	1480	2110	2060.03	0.54	-8183	2136	2122	2096	2082	2056	2130	2090	280	630	500	1510	5	1	56025871	1154	19.81	2.26	12	0.17	104.00	911.00	3065	20240126	-32.79	2005	20240725	2.74	3065	-32.79	20240126	2005	2.74	20240725	3065	-32.79	20240126	2005	2.74	20240725	2.08	N	042510	500	280 억	301777	N	N	0	N	N
159	20240802	110414	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2065	-45	5	-2.13	156816055	76082	85.95	2090	2090	2045	2740	1480	2110	2061.15	0.54	-277	2136	2122	2096	2082	2056	2130	2090	280	630	500	1510	5	1	56025871	1157	19.86	2.27	12	0.14	104.00	911.00	3065	20240126	-32.63	2005	20240725	2.99	3065	-32.63	20240126	2005	2.99	20240725	3065	-32.63	20240126	2005	2.99	20240725	2.08	N	042510	500	280 억	301777	N	N	0	N	N
160	20240802	100412	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2060	-50	5	-2.37	113034275	54848	61.96	2090	2090	2045	2740	1480	2110	2060.86	0.54	6181	2136	2122	2096	2082	2056	2130	2090	280	630	500	1510	5	1	56025871	1154	19.81	2.26	12	0.10	104.00	911.00	3065	20240126	-32.79	2005	20240725	2.74	3065	-32.79	20240126	2005	2.74	20240725	3065	-32.79	20240126	2005	2.74	20240725	2.08	N	042510	500	280 억	301777	N	N	0	N	N
161	20240802	090417	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2090	-20	5	-0.95	4976935	2384	2.69	2090	2090	2080	2740	1480	2110	2087.64	0.54	-2009	2136	2122	2096	2082	2056	2130	2090	280	630	500	1510	5	1	56025871	1171	20.10	2.29	12	0.00	104.00	911.00	3065	20240126	-31.81	2005	20240725	4.24	3065	-31.81	20240126	2005	4.24	20240725	3065	-31.81	20240126	2005	4.24	20240725	2.08	N	042510	500	280 억	301777	N	N	0	N	N
162	20240801	160412	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2110	40	2	1.93	182487105	86992	71.78	2070	2110	2070	2690	1450	2070	2097.68	0.52	10129	2133	2101	2078	2046	2023	2117	2062	280	620	500	1490	5	1	56025871	1182	20.29	2.32	12	0.16	104.00	911.00	3065	20240126	-31.16	2005	20240725	5.24	3065	-31.16	20240126	2005	5.24	20240725	3065	-31.16	20240126	2005	5.24	20240725	2.09	N	042510	500	280 억	291725	N	N	1	N	N
163	20240801	150422	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2105	35	2	1.69	173297905	82625	68.18	2070	2110	2070	2690	1450	2070	2097.40	0.52	10333	2133	2101	2078	2046	2023	2117	2062	280	620	500	1490	5	1	56025871	1179	20.24	2.31	12	0.15	104.00	911.00	3065	20240126	-31.32	2005	20240725	4.99	3065	-31.32	20240126	2005	4.99	20240725	3065	-31.32	20240126	2005	4.99	20240725	2.09	N	042510	500	280 억	291725	N	N	1	N	N
164	20240801	140418	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2095	25	2	1.21	129821915	61954	51.12	2070	2110	2070	2690	1450	2070	2095.46	0.52	8259	2133	2101	2078	2046	2023	2117	2062	280	620	500	1490	5	1	56025871	1174	20.14	2.30	12	0.11	104.00	911.00	3065	20240126	-31.65	2005	20240725	4.49	3065	-31.65	20240126	2005	4.49	20240725	3065	-31.65	20240126	2005	4.49	20240725	2.09	N	042510	500	280 억	291725	N	N	1	N	N
165	20240801	130413	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2100	30	2	1.45	122326015	58376	48.17	2070	2110	2070	2690	1450	2070	2095.48	0.52	8259	2133	2101	2078	2046	2023	2117	2062	280	620	500	1490	5	1	56025871	1177	20.19	2.31	12	0.10	104.00	911.00	3065	20240126	-31.48	2005	20240725	4.74	3065	-31.48	20240126	2005	4.74	20240725	3065	-31.48	20240126	2005	4.74	20240725	2.09	N	042510	500	280 억	291725	N	N	1	N	N
166	20240801	120415	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2110	40	2	1.93	104565565	49926	41.20	2070	2110	2070	2690	1450	2070	2094.41	0.52	7609	2133	2101	2078	2046	2023	2117	2062	280	620	500	1490	5	1	56025871	1182	20.29	2.32	12	0.09	104.00	911.00	3065	20240126	-31.16	2005	20240725	5.24	3065	-31.16	20240126	2005	5.24	20240725	3065	-31.16	20240126	2005	5.24	20240725	2.09	N	042510	500	280 억	291725	N	N	1	N	N
167	20240801	110417	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2100	30	2	1.45	57490325	27531	22.72	2070	2105	2070	2690	1450	2070	2088.20	0.52	2386	2133	2101	2078	2046	2023	2117	2062	280	620	500	1490	5	1	56025871	1177	20.19	2.31	12	0.05	104.00	911.00	3065	20240126	-31.48	2005	20240725	4.74	3065	-31.48	20240126	2005	4.74	20240725	3065	-31.48	20240126	2005	4.74	20240725	2.09	N	042510	500	280 억	291725	N	N	1	N	N
168	20240801	100414	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2090	20	2	0.97	30512845	14652	12.09	2070	2090	2070	2690	1450	2070	2082.50	0.52	2544	2133	2101	2078	2046	2023	2117	2062	280	620	500	1490	5	1	56025871	1171	20.10	2.29	12	0.03	104.00	911.00	3065	20240126	-31.81	2005	20240725	4.24	3065	-31.81	20240126	2005	4.24	20240725	3065	-31.81	20240126	2005	4.24	20240725	2.09	N	042510	500	280 억	291725	N	N	1	N	N
169	20240801	090407	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2090	20	2	0.97	10993270	5292	4.37	2070	2090	2070	2690	1450	2070	2077.34	0.52	1676	2133	2101	2078	2046	2023	2117	2062	280	620	500	1490	5	1	56025871	1171	20.10	2.29	12	0.01	104.00	911.00	3065	20240126	-31.81	2005	20240725	4.24	3065	-31.81	20240126	2005	4.24	20240725	3065	-31.81	20240126	2005	4.24	20240725	2.09	N	042510	500	280 억	291725	N	N	1	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History