KissMeData/298830/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	161110	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	5040	90	2	1.82	6511199600	1279263	14.06	5000	5200	4965	6430	3465	4950	5090.16	0.15	68124	5950	5450	5200	4700	4450	5325	4575	53	1480	100	3460	10	1	52619061	2652	52.50	3.18	12	2.43	96.00	1587.00	11650	20230905	-56.74	3590	20240805	40.39	8080	-37.62	20240108	3590	40.39	20240805	11650	-56.74	20230905	3590	40.39	20240805	4.17	N	298830	100	53 억	80081	N	N	7	N	N
3	20240830	151124	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4980	30	2	0.61	6269178610	1231048	13.53	5000	5200	4965	6430	3465	4950	5092.63	0.15	56429	5950	5450	5200	4700	4450	5325	4575	53	1480	100	3460	5	1	52619061	2620	51.88	3.14	12	2.34	96.00	1587.00	11650	20230905	-57.25	3590	20240805	38.72	8080	-38.37	20240108	3590	38.72	20240805	11650	-57.25	20230905	3590	38.72	20240805	4.17	N	298830	100	53 억	80081	N	N	0	N	N
4	20240830	141122	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	5080	130	2	2.63	5522997880	1082432	11.90	5000	5200	5000	6430	3465	4950	5102.49	0.15	39712	5950	5450	5200	4700	4450	5325	4575	53	1480	100	3460	10	1	52619061	2673	52.92	3.20	12	2.06	96.00	1587.00	11650	20230905	-56.39	3590	20240805	41.50	8080	-37.13	20240108	3590	41.50	20240805	11650	-56.39	20230905	3590	41.50	20240805	4.17	N	298830	100	53 억	80081	N	N	0	N	N
5	20240830	131115	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	5080	130	2	2.63	5148783920	1008494	11.09	5000	5200	5000	6430	3465	4950	5105.52	0.15	36862	5950	5450	5200	4700	4450	5325	4575	53	1480	100	3460	10	1	52619061	2673	52.92	3.20	12	1.92	96.00	1587.00	11650	20230905	-56.39	3590	20240805	41.50	8080	-37.13	20240108	3590	41.50	20240805	11650	-56.39	20230905	3590	41.50	20240805	4.17	N	298830	100	53 억	80081	N	N	0	N	N
6	20240830	121119	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	5020	70	2	1.41	4659186250	911515	10.02	5000	5200	5000	6430	3465	4950	5111.59	0.15	36816	5950	5450	5200	4700	4450	5325	4575	53	1480	100	3460	10	1	52619061	2641	52.29	3.16	12	1.73	96.00	1587.00	11650	20230905	-56.91	3590	20240805	39.83	8080	-37.87	20240108	3590	39.83	20240805	11650	-56.91	20230905	3590	39.83	20240805	4.17	N	298830	100	53 억	80081	N	N	0	N	N
7	20240830	111132	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	5110	160	2	3.23	4209489710	822717	9.05	5000	5200	5000	6430	3465	4950	5116.70	0.15	42229	5950	5450	5200	4700	4450	5325	4575	53	1480	100	3460	10	1	52619061	2689	53.23	3.22	12	1.56	96.00	1587.00	11650	20230905	-56.14	3590	20240805	42.34	8080	-36.76	20240108	3590	42.34	20240805	11650	-56.14	20230905	3590	42.34	20240805	4.17	N	298830	100	53 억	80081	N	N	0	N	N
8	20240830	101126	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	5130	180	2	3.64	3426009750	669032	7.36	5000	5200	5000	6430	3465	4950	5121.01	0.15	40407	5950	5450	5200	4700	4450	5325	4575	53	1480	100	3460	10	1	52619061	2699	53.44	3.23	12	1.27	96.00	1587.00	11650	20230905	-55.97	3590	20240805	42.90	8080	-36.51	20240108	3590	42.90	20240805	11650	-55.97	20230905	3590	42.90	20240805	4.17	N	298830	100	53 억	80081	N	N	0	N	N
9	20240830	091130	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	5120	170	2	3.43	1224633140	240345	2.64	5000	5180	5000	6430	3465	4950	5095.69	0.15	-14640	5950	5450	5200	4700	4450	5325	4575	53	1480	100	3460	10	1	52619061	2694	53.33	3.23	12	0.46	96.00	1587.00	11650	20230905	-56.05	3590	20240805	42.62	8080	-36.63	20240108	3590	42.62	20240805	11650	-56.05	20230905	3590	42.62	20240805	4.17	N	298830	100	53 억	80081	N	N	0	N	N
10	20240829	161128	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4950	-15	5	-0.30	48305944235	9045970	194.97	5650	5700	4950	6450	3480	4965	5340.60	0.42	-142630	5545	5255	4780	4490	4015	5400	4635	53	1485	100	3470	5	1	52619061	2605	51.56	3.12	12	17.19	96.00	1587.00	11650	20230905	-57.51	3590	20240805	37.88	8080	-38.74	20240108	3590	37.88	20240805	11650	-57.51	20230905	3590	37.88	20240805	4.19	N	298830	100	53 억	222424	N	N	0	N	N
11	20240829	151140	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	5080	115	2	2.32	47138593250	8811738	189.92	5650	5700	5010	6450	3480	4965	5349.55	0.42	-152768	5545	5255	4780	4490	4015	5400	4635	53	1485	100	3470	10	1	52619061	2673	52.92	3.20	12	16.75	96.00	1587.00	11650	20230905	-56.39	3590	20240805	41.50	8080	-37.13	20240108	3590	41.50	20240805	11650	-56.39	20230905	3590	41.50	20240805	4.19	N	298830	100	53 억	222424	N	N	0	N	N
12	20240829	141139	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	5180	215	2	4.33	43433175850	8090179	174.37	5650	5700	5090	6450	3480	4965	5368.66	0.42	-146639	5545	5255	4780	4490	4015	5400	4635	53	1485	100	3470	10	1	52619061	2726	53.96	3.26	12	15.37	96.00	1587.00	11650	20230905	-55.54	3590	20240805	44.29	8080	-35.89	20240108	3590	44.29	20240805	11650	-55.54	20230905	3590	44.29	20240805	4.19	N	298830	100	53 억	222424	N	N	0	N	N
13	20240829	131140	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	5200	235	2	4.73	41214031580	7662649	165.15	5650	5700	5090	6450	3480	4965	5378.59	0.42	-132675	5545	5255	4780	4490	4015	5400	4635	53	1485	100	3470	10	1	52619061	2736	54.17	3.28	12	14.56	96.00	1587.00	11650	20230905	-55.36	3590	20240805	44.85	8080	-35.64	20240108	3590	44.85	20240805	11650	-55.36	20230905	3590	44.85	20240805	4.19	N	298830	100	53 억	222424	N	N	0	N	N
14	20240829	121140	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	5150	185	2	3.73	35149421500	6515304	140.42	5650	5700	5090	6450	3480	4965	5394.94	0.42	-123765	5545	5255	4780	4490	4015	5400	4635	53	1485	100	3470	10	1	52619061	2710	53.65	3.25	12	12.38	96.00	1587.00	11650	20230905	-55.79	3590	20240805	43.45	8080	-36.26	20240108	3590	43.45	20240805	11650	-55.79	20230905	3590	43.45	20240805	4.19	N	298830	100	53 억	222424	N	N	0	N	N
15	20240829	111140	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	5240	275	2	5.54	33270565960	6155858	132.68	5650	5700	5090	6450	3480	4965	5404.74	0.42	-117180	5545	5255	4780	4490	4015	5400	4635	53	1485	100	3470	10	1	52619061	2757	54.58	3.30	12	11.70	96.00	1587.00	11650	20230905	-55.02	3590	20240805	45.96	8080	-35.15	20240108	3590	45.96	20240805	11650	-55.02	20230905	3590	45.96	20240805	4.19	N	298830	100	53 억	222424	N	N	0	N	N
16	20240829	101132	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	5190	225	2	4.53	28094588590	5168678	111.40	5650	5700	5090	6450	3480	4965	5435.60	0.42	-100093	5545	5255	4780	4490	4015	5400	4635	53	1485	100	3470	10	1	52619061	2731	54.06	3.27	12	9.82	96.00	1587.00	11650	20230905	-55.45	3590	20240805	44.57	8080	-35.77	20240108	3590	44.57	20240805	11650	-55.45	20230905	3590	44.57	20240805	4.19	N	298830	100	53 억	222424	N	N	0	N	N
17	20240829	091139	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	5410	445	2	8.96	16952283210	3040670	65.54	5650	5700	5360	6450	3480	4965	5575.30	0.42	-18497	5545	5255	4780	4490	4015	5400	4635	53	1485	100	3470	10	1	52619061	2847	56.35	3.41	12	5.78	96.00	1587.00	11650	20230905	-53.56	3590	20240805	50.70	8080	-33.04	20240108	3590	50.70	20240805	11650	-53.56	20230905	3590	50.70	20240805	4.19	N	298830	100	53 억	222424	N	N	0	N	N
18	20240828	161101	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4965	565	2	12.84	17288596670	3567115	1889.83	4425	5070	4305	5720	3080	4400	4833.24	1.04	-322823	4573	4486	4313	4226	4053	4530	4270	53	1320	100	3080	5	1	52619061	2613	51.72	3.13	12	6.78	96.00	1587.00	11650	20230905	-57.38	3590	20240805	38.30	8080	-38.55	20240108	3590	38.30	20240805	11650	-57.38	20230905	3590	38.30	20240805	4.21	N	298830	100	53 억	544862	N	N	0	N	N
19	20240828	151109	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4895	495	2	11.25	6397728425	1372435	727.11	4425	4950	4305	5720	3080	4400	4661.63	1.04	-201913	4573	4486	4313	4226	4053	4530	4270	53	1320	100	3080	5	1	52619061	2576	50.99	3.08	12	2.61	96.00	1587.00	11650	20230905	-57.98	3590	20240805	36.35	8080	-39.42	20240108	3590	36.35	20240805	11650	-57.98	20230905	3590	36.35	20240805	4.21	N	298830	100	53 억	544862	N	N	0	N	N
20	20240828	141111	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4395	-5	5	-0.11	1540014675	346955	183.81	4425	4530	4305	5720	3080	4400	4438.68	1.04	-116501	4573	4486	4313	4226	4053	4530	4270	53	1320	100	3080	5	1	52619061	2313	45.78	2.77	12	0.66	96.00	1587.00	11650	20230905	-62.27	3590	20240805	22.42	8080	-45.61	20240108	3590	22.42	20240805	11650	-62.27	20230905	3590	22.42	20240805	4.21	N	298830	100	53 억	544862	N	N	0	N	N
21	20240828	131108	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4370	-30	5	-0.68	1457284755	328038	173.79	4425	4530	4305	5720	3080	4400	4442.45	1.04	-117947	4573	4486	4313	4226	4053	4530	4270	53	1320	100	3080	5	1	52619061	2299	45.52	2.75	12	0.62	96.00	1587.00	11650	20230905	-62.49	3590	20240805	21.73	8080	-45.92	20240108	3590	21.73	20240805	11650	-62.49	20230905	3590	21.73	20240805	4.21	N	298830	100	53 억	544862	N	N	0	N	N
22	20240828	121105	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4400	0	3	0.00	1338830545	300910	159.42	4425	4530	4380	5720	3080	4400	4449.31	1.04	-107485	4573	4486	4313	4226	4053	4530	4270	53	1320	100	3080	5	1	52619061	2315	45.83	2.77	12	0.57	96.00	1587.00	11650	20230905	-62.23	3590	20240805	22.56	8080	-45.54	20240108	3590	22.56	20240805	11650	-62.23	20230905	3590	22.56	20240805	4.21	N	298830	100	53 억	544862	N	N	0	N	N
23	20240828	111105	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4415	15	2	0.34	1172833070	263297	139.49	4425	4530	4380	5720	3080	4400	4454.45	1.04	-81014	4573	4486	4313	4226	4053	4530	4270	53	1320	100	3080	5	1	52619061	2323	45.99	2.78	12	0.50	96.00	1587.00	11650	20230905	-62.10	3590	20240805	22.98	8080	-45.36	20240108	3590	22.98	20240805	11650	-62.10	20230905	3590	22.98	20240805	4.21	N	298830	100	53 억	544862	N	N	0	N	N
24	20240828	101133	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4470	70	2	1.59	960201990	215455	114.15	4425	4530	4380	5720	3080	4400	4456.68	1.04	-62743	4573	4486	4313	4226	4053	4530	4270	53	1320	100	3080	5	1	52619061	2352	46.56	2.82	12	0.41	96.00	1587.00	11650	20230905	-61.63	3590	20240805	24.51	8080	-44.68	20240108	3590	24.51	20240805	11650	-61.63	20230905	3590	24.51	20240805	4.21	N	298830	100	53 억	544862	N	N	0	N	N
25	20240828	091124	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4455	55	2	1.25	432533450	96655	51.21	4425	4530	4420	5720	3080	4400	4475.19	1.04	-23352	4573	4486	4313	4226	4053	4530	4270	53	1320	100	3080	5	1	52619061	2344	46.41	2.81	12	0.18	96.00	1587.00	11650	20230905	-61.76	3590	20240805	24.09	8080	-44.86	20240108	3590	24.09	20240805	11650	-61.76	20230905	3590	24.09	20240805	4.21	N	298830	100	53 억	544862	N	N	0	N	N
26	20240827	161100	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4400	150	2	3.53	797381845	185752	105.46	4205	4400	4140	5520	2975	4250	4292.15	1.01	11429	4443	4346	4273	4176	4103	4310	4140	53	1270	100	2970	5	1	52619061	2315	45.83	2.77	12	0.35	96.00	1587.00	11650	20230905	-62.23	3590	20240805	22.56	8080	-45.54	20240108	3590	22.56	20240805	11650	-62.23	20230905	3590	22.56	20240805	4.21	N	298830	100	53 억	533746	N	N	6	N	N
27	20240827	151107	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4365	115	2	2.71	727213255	169773	96.39	4205	4400	4140	5520	2975	4250	4283.44	1.01	12807	4443	4346	4273	4176	4103	4310	4140	53	1270	100	2970	5	1	52619061	2297	45.47	2.75	12	0.32	96.00	1587.00	11650	20230905	-62.53	3590	20240805	21.59	8080	-45.98	20240108	3590	21.59	20240805	11650	-62.53	20230905	3590	21.59	20240805	4.21	N	298830	100	53 억	533746	N	N	6	N	N
28	20240827	141111	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4330	80	2	1.88	463560710	109280	62.04	4205	4330	4140	5520	2975	4250	4241.95	1.01	-1157	4443	4346	4273	4176	4103	4310	4140	53	1270	100	2970	5	1	52619061	2278	45.10	2.73	12	0.21	96.00	1587.00	11650	20230905	-62.83	3590	20240805	20.61	8080	-46.41	20240108	3590	20.61	20240805	11650	-62.83	20230905	3590	20.61	20240805	4.21	N	298830	100	53 억	533746	N	N	6	N	N
29	20240827	131113	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4275	25	2	0.59	379063390	89657	50.90	4205	4290	4140	5520	2975	4250	4227.93	1.01	3951	4443	4346	4273	4176	4103	4310	4140	53	1270	100	2970	5	1	52619061	2249	44.53	2.69	12	0.17	96.00	1587.00	11650	20230905	-63.30	3590	20240805	19.08	8080	-47.09	20240108	3590	19.08	20240805	11650	-63.30	20230905	3590	19.08	20240805	4.21	N	298830	100	53 억	533746	N	N	6	N	N
30	20240827	121115	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4260	10	2	0.24	342477835	81071	46.03	4205	4290	4140	5520	2975	4250	4224.42	1.01	4530	4443	4346	4273	4176	4103	4310	4140	53	1270	100	2970	5	1	52619061	2242	44.38	2.68	12	0.15	96.00	1587.00	11650	20230905	-63.43	3590	20240805	18.66	8080	-47.28	20240108	3590	18.66	20240805	11650	-63.43	20230905	3590	18.66	20240805	4.21	N	298830	100	53 억	533746	N	N	6	N	N
31	20240827	111111	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4260	10	2	0.24	278536790	66085	37.52	4205	4265	4140	5520	2975	4250	4214.83	1.01	2223	4443	4346	4273	4176	4103	4310	4140	53	1270	100	2970	5	1	52619061	2242	44.38	2.68	12	0.13	96.00	1587.00	11650	20230905	-63.43	3590	20240805	18.66	8080	-47.28	20240108	3590	18.66	20240805	11650	-63.43	20230905	3590	18.66	20240805	4.21	N	298830	100	53 억	533746	N	N	6	N	N
32	20240827	101108	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4230	-20	5	-0.47	216048740	51370	29.16	4205	4265	4140	5520	2975	4250	4205.74	1.01	4787	4443	4346	4273	4176	4103	4310	4140	53	1270	100	2970	5	1	52619061	2226	44.06	2.67	12	0.10	96.00	1587.00	11650	20230905	-63.69	3590	20240805	17.83	8080	-47.65	20240108	3590	17.83	20240805	11650	-63.69	20230905	3590	17.83	20240805	4.21	N	298830	100	53 억	533746	N	N	6	N	N
33	20240827	091110	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4195	-55	5	-1.29	56918310	13511	7.67	4205	4240	4195	5520	2975	4250	4212.74	1.01	3045	4443	4346	4273	4176	4103	4310	4140	53	1270	100	2970	5	1	52619061	2207	43.70	2.64	12	0.03	96.00	1587.00	11650	20230905	-63.99	3590	20240805	16.85	8080	-48.08	20240108	3590	16.85	20240805	11650	-63.99	20230905	3590	16.85	20240805	4.21	N	298830	100	53 억	533746	N	N	6	N	N
34	20240826	161052	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4250	-65	5	-1.51	739658070	174432	96.70	4330	4370	4200	5600	3025	4315	4240.38	0.96	27492	4665	4490	4265	4090	3865	4577	4177	53	1285	100	3020	5	1	52619061	2236	44.27	2.68	12	0.33	96.00	1587.00	11650	20230905	-63.52	3590	20240805	18.38	8080	-47.40	20240108	3590	18.38	20240805	11650	-63.52	20230905	3590	18.38	20240805	4.20	N	298830	100	53 억	506107	N	N	6	N	N
35	20240826	151102	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4255	-60	5	-1.39	721103245	170063	94.28	4330	4370	4200	5600	3025	4315	4240.21	0.96	26014	4665	4490	4265	4090	3865	4577	4177	53	1285	100	3020	5	1	52619061	2239	44.32	2.68	12	0.32	96.00	1587.00	11650	20230905	-63.48	3590	20240805	18.52	8080	-47.34	20240108	3590	18.52	20240805	11650	-63.48	20230905	3590	18.52	20240805	4.20	N	298830	100	53 억	506107	N	N	1	N	N
36	20240826	141107	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4230	-85	5	-1.97	639865780	150847	83.63	4330	4370	4200	5600	3025	4315	4241.82	0.96	18931	4665	4490	4265	4090	3865	4577	4177	53	1285	100	3020	5	1	52619061	2226	44.06	2.67	12	0.29	96.00	1587.00	11650	20230905	-63.69	3590	20240805	17.83	8080	-47.65	20240108	3590	17.83	20240805	11650	-63.69	20230905	3590	17.83	20240805	4.20	N	298830	100	53 억	506107	N	N	1	N	N
37	20240826	131105	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4220	-95	5	-2.20	581803265	137110	76.01	4330	4370	4200	5600	3025	4315	4243.33	0.96	14172	4665	4490	4265	4090	3865	4577	4177	53	1285	100	3020	5	1	52619061	2221	43.96	2.66	12	0.26	96.00	1587.00	11650	20230905	-63.78	3590	20240805	17.55	8080	-47.77	20240108	3590	17.55	20240805	11650	-63.78	20230905	3590	17.55	20240805	4.20	N	298830	100	53 억	506107	N	N	1	N	N
38	20240826	121101	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4205	-110	5	-2.55	536432845	126349	70.04	4330	4370	4200	5600	3025	4315	4245.64	0.96	12692	4665	4490	4265	4090	3865	4577	4177	53	1285	100	3020	5	1	52619061	2213	43.80	2.65	12	0.24	96.00	1587.00	11650	20230905	-63.91	3590	20240805	17.13	8080	-47.96	20240108	3590	17.13	20240805	11650	-63.91	20230905	3590	17.13	20240805	4.20	N	298830	100	53 억	506107	N	N	1	N	N
39	20240826	111103	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4235	-80	5	-1.85	436982215	102774	56.98	4330	4370	4200	5600	3025	4315	4251.88	0.96	15076	4665	4490	4265	4090	3865	4577	4177	53	1285	100	3020	5	1	52619061	2228	44.11	2.67	12	0.20	96.00	1587.00	11650	20230905	-63.65	3590	20240805	17.97	8080	-47.59	20240108	3590	17.97	20240805	11650	-63.65	20230905	3590	17.97	20240805	4.20	N	298830	100	53 억	506107	N	N	1	N	N
40	20240826	101105	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4275	-40	5	-0.93	326966290	76739	42.54	4330	4370	4200	5600	3025	4315	4260.76	0.96	8759	4665	4490	4265	4090	3865	4577	4177	53	1285	100	3020	5	1	52619061	2249	44.53	2.69	12	0.15	96.00	1587.00	11650	20230905	-63.30	3590	20240805	19.08	8080	-47.09	20240108	3590	19.08	20240805	11650	-63.30	20230905	3590	19.08	20240805	4.20	N	298830	100	53 억	506107	N	N	1	N	N
41	20240826	091100	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4320	5	2	0.12	50873710	11723	6.50	4330	4370	4320	5600	3025	4315	4339.65	0.96	-9213	4665	4490	4265	4090	3865	4577	4177	53	1285	100	3020	5	1	52619061	2273	45.00	2.72	12	0.02	96.00	1587.00	11650	20230905	-62.92	3590	20240805	20.33	8080	-46.53	20240108	3590	20.33	20240805	11650	-62.92	20230905	3590	20.33	20240805	4.20	N	298830	100	53 억	506107	N	N	1	N	N
42	20240823	161053	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4315	-30	5	-0.69	765443880	179132	86.13	4260	4440	4040	5640	3045	4345	4273.07	0.95	4772	4578	4461	4403	4286	4228	4432	4257	53	1295	100	3040	5	1	52619061	2271	44.95	2.72	12	0.34	96.00	1587.00	11650	20230905	-62.96	3590	20240805	20.19	8080	-46.60	20240108	3590	20.19	20240805	11650	-62.96	20230905	3590	20.19	20240805	4.19	N	298830	100	53 억	501334	N	N	1	N	N
43	20240823	151103	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4320	-25	5	-0.58	744540660	174289	83.80	4260	4440	4040	5640	3045	4345	4271.87	0.95	5460	4578	4461	4403	4286	4228	4432	4257	53	1295	100	3040	5	1	52619061	2273	45.00	2.72	12	0.33	96.00	1587.00	11650	20230905	-62.92	3590	20240805	20.33	8080	-46.53	20240108	3590	20.33	20240805	11650	-62.92	20230905	3590	20.33	20240805	4.19	N	298830	100	53 억	501334	N	N	0	N	N
44	20240823	141101	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4290	-55	5	-1.27	586973100	138114	66.40	4260	4345	4040	5640	3045	4345	4249.92	0.95	17045	4578	4461	4403	4286	4228	4432	4257	53	1295	100	3040	5	1	52619061	2257	44.69	2.70	12	0.26	96.00	1587.00	11650	20230905	-63.18	3590	20240805	19.50	8080	-46.91	20240108	3590	19.50	20240805	11650	-63.18	20230905	3590	19.50	20240805	4.19	N	298830	100	53 억	501334	N	N	0	N	N
45	20240823	131100	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4295	-50	5	-1.15	542833935	127844	61.47	4260	4345	4040	5640	3045	4345	4246.07	0.95	16983	4578	4461	4403	4286	4228	4432	4257	53	1295	100	3040	5	1	52619061	2260	44.74	2.71	12	0.24	96.00	1587.00	11650	20230905	-63.13	3590	20240805	19.64	8080	-46.84	20240108	3590	19.64	20240805	11650	-63.13	20230905	3590	19.64	20240805	4.19	N	298830	100	53 억	501334	N	N	0	N	N
46	20240823	121059	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4270	-75	5	-1.73	506800735	119428	57.42	4260	4345	4040	5640	3045	4345	4243.57	0.95	17001	4578	4461	4403	4286	4228	4432	4257	53	1295	100	3040	5	1	52619061	2247	44.48	2.69	12	0.23	96.00	1587.00	11650	20230905	-63.35	3590	20240805	18.94	8080	-47.15	20240108	3590	18.94	20240805	11650	-63.35	20230905	3590	18.94	20240805	4.19	N	298830	100	53 억	501334	N	N	0	N	N
47	20240823	111057	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4280	-65	5	-1.50	468942175	110536	53.15	4260	4345	4040	5640	3045	4345	4242.44	0.95	13643	4578	4461	4403	4286	4228	4432	4257	53	1295	100	3040	5	1	52619061	2252	44.58	2.70	12	0.21	96.00	1587.00	11650	20230905	-63.26	3590	20240805	19.22	8080	-47.03	20240108	3590	19.22	20240805	11650	-63.26	20230905	3590	19.22	20240805	4.19	N	298830	100	53 억	501334	N	N	0	N	N
48	20240823	101102	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4260	-85	5	-1.96	361332225	85230	40.98	4260	4345	4040	5640	3045	4345	4239.50	0.95	8699	4578	4461	4403	4286	4228	4432	4257	53	1295	100	3040	5	1	52619061	2242	44.38	2.68	12	0.16	96.00	1587.00	11650	20230905	-63.43	3590	20240805	18.66	8080	-47.28	20240108	3590	18.66	20240805	11650	-63.43	20230905	3590	18.66	20240805	4.19	N	298830	100	53 억	501334	N	N	0	N	N
49	20240823	091101	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4345	0	3	0.00	68045785	15886	7.64	4260	4345	4250	5640	3045	4345	4283.38	0.95	3061	4578	4461	4403	4286	4228	4432	4257	53	1295	100	3040	5	1	52619061	2286	45.26	2.74	12	0.03	96.00	1587.00	11650	20230905	-62.70	3590	20240805	21.03	8080	-46.23	20240108	3590	21.03	20240805	11650	-62.70	20230905	3590	21.03	20240805	4.19	N	298830	100	53 억	501334	N	N	0	N	N
50	20240822	161055	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4345	-95	5	-2.14	905696125	205813	118.46	4470	4520	4345	5770	3110	4440	4400.85	0.99	-17951	4533	4486	4443	4396	4353	4465	4375	53	1330	100	3100	5	1	52619061	2286	45.26	2.74	12	0.39	96.00	1587.00	11650	20230905	-62.70	3590	20240805	21.03	8080	-46.23	20240108	3590	21.03	20240805	11650	-62.70	20230905	3590	21.03	20240805	4.26	N	298830	100	53 억	519285	N	N	0	N	N
51	20240822	151103	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4355	-85	5	-1.91	840223315	190821	109.83	4470	4520	4350	5770	3110	4440	4403.20	0.99	-13601	4533	4486	4443	4396	4353	4465	4375	53	1330	100	3100	5	1	52619061	2292	45.36	2.74	12	0.36	96.00	1587.00	11650	20230905	-62.62	3590	20240805	21.31	8080	-46.10	20240108	3590	21.31	20240805	11650	-62.62	20230905	3590	21.31	20240805	4.26	N	298830	100	53 억	519285	N	N	0	N	N
52	20240822	141104	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4355	-85	5	-1.91	634821680	143729	82.73	4470	4520	4355	5770	3110	4440	4416.80	0.99	-9748	4533	4486	4443	4396	4353	4465	4375	53	1330	100	3100	5	1	52619061	2292	45.36	2.74	12	0.27	96.00	1587.00	11650	20230905	-62.62	3590	20240805	21.31	8080	-46.10	20240108	3590	21.31	20240805	11650	-62.62	20230905	3590	21.31	20240805	4.26	N	298830	100	53 억	519285	N	N	0	N	N
53	20240822	131103	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4360	-80	5	-1.80	557724295	126075	72.57	4470	4520	4360	5770	3110	4440	4423.75	0.99	-12567	4533	4486	4443	4396	4353	4465	4375	53	1330	100	3100	5	1	52619061	2294	45.42	2.75	12	0.24	96.00	1587.00	11650	20230905	-62.58	3590	20240805	21.45	8080	-46.04	20240108	3590	21.45	20240805	11650	-62.58	20230905	3590	21.45	20240805	4.26	N	298830	100	53 억	519285	N	N	0	N	N
54	20240822	121107	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4380	-60	5	-1.35	439345255	98967	56.96	4470	4520	4370	5770	3110	4440	4439.31	0.99	-9122	4533	4486	4443	4396	4353	4465	4375	53	1330	100	3100	5	1	52619061	2305	45.62	2.76	12	0.19	96.00	1587.00	11650	20230905	-62.40	3590	20240805	22.01	8080	-45.79	20240108	3590	22.01	20240805	11650	-62.40	20230905	3590	22.01	20240805	4.26	N	298830	100	53 억	519285	N	N	0	N	N
55	20240822	111057	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4395	-45	5	-1.01	377620510	84889	48.86	4470	4520	4390	5770	3110	4440	4448.40	0.99	-4915	4533	4486	4443	4396	4353	4465	4375	53	1330	100	3100	5	1	52619061	2313	45.78	2.77	12	0.16	96.00	1587.00	11650	20230905	-62.27	3590	20240805	22.42	8080	-45.61	20240108	3590	22.42	20240805	11650	-62.27	20230905	3590	22.42	20240805	4.26	N	298830	100	53 억	519285	N	N	0	N	N
56	20240822	101057	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4455	15	2	0.34	268857715	60249	34.68	4470	4520	4410	5770	3110	4440	4462.44	0.99	-2070	4533	4486	4443	4396	4353	4465	4375	53	1330	100	3100	5	1	52619061	2344	46.41	2.81	12	0.11	96.00	1587.00	11650	20230905	-61.76	3590	20240805	24.09	8080	-44.86	20240108	3590	24.09	20240805	11650	-61.76	20230905	3590	24.09	20240805	4.26	N	298830	100	53 억	519285	N	N	0	N	N
57	20240822	091057	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4460	20	2	0.45	65597710	14631	8.42	4470	4505	4440	5770	3110	4440	4483.47	0.99	501	4533	4486	4443	4396	4353	4465	4375	53	1330	100	3100	5	1	52619061	2347	46.46	2.81	12	0.03	96.00	1587.00	11650	20230905	-61.72	3590	20240805	24.23	8080	-44.80	20240108	3590	24.23	20240805	11650	-61.72	20230905	3590	24.23	20240805	4.26	N	298830	100	53 억	519285	N	N	0	N	N
58	20240821	161050	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4440	-45	5	-1.00	757779615	171365	95.72	4485	4490	4400	5830	3140	4485	4421.99	1.00	-9667	4578	4531	4463	4416	4348	4555	4440	53	1345	100	3130	5	1	52619061	2336	46.25	2.80	12	0.33	96.00	1587.00	11650	20230905	-61.89	3590	20240805	23.68	8080	-45.05	20240108	3590	23.68	20240805	11650	-61.89	20230905	3590	23.68	20240805	4.18	N	298830	100	53 억	528217	N	N	1	N	N
59	20240821	151104	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4425	-60	5	-1.34	724039040	163761	91.47	4485	4490	4400	5830	3140	4485	4421.32	1.00	-12222	4578	4531	4463	4416	4348	4555	4440	53	1345	100	3130	5	1	52619061	2328	46.09	2.79	12	0.31	96.00	1587.00	11650	20230905	-62.02	3590	20240805	23.26	8080	-45.24	20240108	3590	23.26	20240805	11650	-62.02	20230905	3590	23.26	20240805	4.18	N	298830	100	53 억	528217	N	N	1	N	N
60	20240821	141101	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4410	-75	5	-1.67	583328610	131904	73.68	4485	4490	4400	5830	3140	4485	4422.37	1.00	-24362	4578	4531	4463	4416	4348	4555	4440	53	1345	100	3130	5	1	52619061	2321	45.94	2.78	12	0.25	96.00	1587.00	11650	20230905	-62.15	3590	20240805	22.84	8080	-45.42	20240108	3590	22.84	20240805	11650	-62.15	20230905	3590	22.84	20240805	4.18	N	298830	100	53 억	528217	N	N	1	N	N
61	20240821	131109	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4420	-65	5	-1.45	516891795	116864	65.28	4485	4490	4400	5830	3140	4485	4423.02	1.00	-21471	4578	4531	4463	4416	4348	4555	4440	53	1345	100	3130	5	1	52619061	2326	46.04	2.79	12	0.22	96.00	1587.00	11650	20230905	-62.06	3590	20240805	23.12	8080	-45.30	20240108	3590	23.12	20240805	11650	-62.06	20230905	3590	23.12	20240805	4.18	N	298830	100	53 억	528217	N	N	1	N	N
62	20240821	121107	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4415	-70	5	-1.56	445480055	100700	56.25	4485	4490	4400	5830	3140	4485	4423.83	1.00	-21955	4578	4531	4463	4416	4348	4555	4440	53	1345	100	3130	5	1	52619061	2323	45.99	2.78	12	0.19	96.00	1587.00	11650	20230905	-62.10	3590	20240805	22.98	8080	-45.36	20240108	3590	22.98	20240805	11650	-62.10	20230905	3590	22.98	20240805	4.18	N	298830	100	53 억	528217	N	N	1	N	N
63	20240821	111102	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4410	-75	5	-1.67	401885900	90821	50.73	4485	4490	4400	5830	3140	4485	4425.03	1.00	-19513	4578	4531	4463	4416	4348	4555	4440	53	1345	100	3130	5	1	52619061	2321	45.94	2.78	12	0.17	96.00	1587.00	11650	20230905	-62.15	3590	20240805	22.84	8080	-45.42	20240108	3590	22.84	20240805	11650	-62.15	20230905	3590	22.84	20240805	4.18	N	298830	100	53 억	528217	N	N	1	N	N
64	20240821	101107	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4445	-40	5	-0.89	238979705	54022	30.18	4485	4490	4400	5830	3140	4485	4423.75	1.00	4692	4578	4531	4463	4416	4348	4555	4440	53	1345	100	3130	5	1	52619061	2339	46.30	2.80	12	0.10	96.00	1587.00	11650	20230905	-61.85	3590	20240805	23.82	8080	-44.99	20240108	3590	23.82	20240805	11650	-61.85	20230905	3590	23.82	20240805	4.18	N	298830	100	53 억	528217	N	N	1	N	N
65	20240821	091058	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4420	-65	5	-1.45	18223505	4105	2.29	4485	4485	4410	5830	3140	4485	4439.34	1.00	-1333	4578	4531	4463	4416	4348	4555	4440	53	1345	100	3130	5	1	52619061	2326	46.04	2.79	12	0.01	96.00	1587.00	11650	20230905	-62.06	3590	20240805	23.12	8080	-45.30	20240108	3590	23.12	20240805	11650	-62.06	20230905	3590	23.12	20240805	4.18	N	298830	100	53 억	528217	N	N	1	N	N
66	20240820	161046	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4485	100	2	2.28	793409230	177441	84.84	4395	4510	4395	5700	3070	4385	4471.50	0.86	77110	4625	4505	4430	4310	4235	4467	4272	53	1315	100	3060	5	1	52619061	2360	46.72	2.83	12	0.34	96.00	1587.00	11650	20230905	-61.50	3590	20240805	24.93	8080	-44.49	20240108	3590	24.93	20240805	11650	-61.50	20230905	3590	24.93	20240805	4.21	N	298830	100	53 억	451828	N	N	1	N	N
67	20240820	151058	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4485	100	2	2.28	757617445	169461	81.02	4395	4510	4395	5700	3070	4385	4470.87	0.86	73135	4625	4505	4430	4310	4235	4467	4272	53	1315	100	3060	5	1	52619061	2360	46.72	2.83	12	0.32	96.00	1587.00	11650	20230905	-61.50	3590	20240805	24.93	8080	-44.49	20240108	3590	24.93	20240805	11650	-61.50	20230905	3590	24.93	20240805	4.21	N	298830	100	53 억	451828	N	N	0	N	N
68	20240820	141055	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4490	105	2	2.39	625455190	140026	66.95	4395	4505	4395	5700	3070	4385	4466.84	0.86	54057	4625	4505	4430	4310	4235	4467	4272	53	1315	100	3060	5	1	52619061	2363	46.77	2.83	12	0.27	96.00	1587.00	11650	20230905	-61.46	3590	20240805	25.07	8080	-44.43	20240108	3590	25.07	20240805	11650	-61.46	20230905	3590	25.07	20240805	4.21	N	298830	100	53 억	451828	N	N	0	N	N
69	20240820	131057	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4455	70	2	1.60	449824585	100697	48.14	4395	4505	4395	5700	3070	4385	4467.30	0.86	39161	4625	4505	4430	4310	4235	4467	4272	53	1315	100	3060	5	1	52619061	2344	46.41	2.81	12	0.19	96.00	1587.00	11650	20230905	-61.76	3590	20240805	24.09	8080	-44.86	20240108	3590	24.09	20240805	11650	-61.76	20230905	3590	24.09	20240805	4.21	N	298830	100	53 억	451828	N	N	0	N	N
70	20240820	121050	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4470	85	2	1.94	353081370	79065	37.80	4395	4505	4395	5700	3070	4385	4465.95	0.86	28397	4625	4505	4430	4310	4235	4467	4272	53	1315	100	3060	5	1	52619061	2352	46.56	2.82	12	0.15	96.00	1587.00	11650	20230905	-61.63	3590	20240805	24.51	8080	-44.68	20240108	3590	24.51	20240805	11650	-61.63	20230905	3590	24.51	20240805	4.21	N	298830	100	53 억	451828	N	N	0	N	N
71	20240820	111049	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4455	70	2	1.60	333308110	74629	35.68	4395	4505	4395	5700	3070	4385	4466.46	0.86	27895	4625	4505	4430	4310	4235	4467	4272	53	1315	100	3060	5	1	52619061	2344	46.41	2.81	12	0.14	96.00	1587.00	11650	20230905	-61.76	3590	20240805	24.09	8080	-44.86	20240108	3590	24.09	20240805	11650	-61.76	20230905	3590	24.09	20240805	4.21	N	298830	100	53 억	451828	N	N	0	N	N
72	20240820	101046	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4450	65	2	1.48	262259635	58676	28.05	4395	4505	4395	5700	3070	4385	4469.96	0.86	25083	4625	4505	4430	4310	4235	4467	4272	53	1315	100	3060	5	1	52619061	2342	46.35	2.80	12	0.11	96.00	1587.00	11650	20230905	-61.80	3590	20240805	23.96	8080	-44.93	20240108	3590	23.96	20240805	11650	-61.80	20230905	3590	23.96	20240805	4.21	N	298830	100	53 억	451828	N	N	0	N	N
73	20240820	091049	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4475	90	2	2.05	95369690	21455	10.26	4395	4475	4395	5700	3070	4385	4445.77	0.86	14472	4625	4505	4430	4310	4235	4467	4272	53	1315	100	3060	5	1	52619061	2355	46.61	2.82	12	0.04	96.00	1587.00	11650	20230905	-61.59	3590	20240805	24.65	8080	-44.62	20240108	3590	24.65	20240805	11650	-61.59	20230905	3590	24.65	20240805	4.21	N	298830	100	53 억	451828	N	N	0	N	N
74	20240819	161036	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4385	-130	5	-2.88	914999475	206568	51.72	4490	4550	4355	5860	3165	4515	4430.51	0.99	-67043	4661	4587	4491	4417	4321	4625	4455	53	1345	100	3160	5	1	52619061	2307	45.68	2.76	12	0.39	96.00	1587.00	11650	20230905	-62.36	3590	20240805	22.14	8080	-45.73	20240108	3590	22.14	20240805	11650	-62.36	20230905	3590	22.14	20240805	4.24	N	298830	100	53 억	518763	N	N	0	N	N
75	20240819	151047	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4400	-115	5	-2.55	826468720	186401	46.67	4490	4550	4355	5860	3165	4515	4433.82	0.99	-54540	4661	4587	4491	4417	4321	4625	4455	53	1345	100	3160	5	1	52619061	2315	45.83	2.77	12	0.35	96.00	1587.00	11650	20230905	-62.23	3590	20240805	22.56	8080	-45.54	20240108	3590	22.56	20240805	11650	-62.23	20230905	3590	22.56	20240805	4.24	N	298830	100	53 억	518763	N	N	0	N	N
76	20240819	141048	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4425	-90	5	-1.99	606947495	136305	34.13	4490	4550	4410	5860	3165	4515	4452.86	0.99	-58283	4661	4587	4491	4417	4321	4625	4455	53	1345	100	3160	5	1	52619061	2328	46.09	2.79	12	0.26	96.00	1587.00	11650	20230905	-62.02	3590	20240805	23.26	8080	-45.24	20240108	3590	23.26	20240805	11650	-62.02	20230905	3590	23.26	20240805	4.24	N	298830	100	53 억	518763	N	N	0	N	N
77	20240819	131043	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4415	-100	5	-2.21	547035560	122746	30.74	4490	4550	4415	5860	3165	4515	4456.65	0.99	-55099	4661	4587	4491	4417	4321	4625	4455	53	1345	100	3160	5	1	52619061	2323	45.99	2.78	12	0.23	96.00	1587.00	11650	20230905	-62.10	3590	20240805	22.98	8080	-45.36	20240108	3590	22.98	20240805	11650	-62.10	20230905	3590	22.98	20240805	4.24	N	298830	100	53 억	518763	N	N	0	N	N
78	20240819	121042	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4455	-60	5	-1.33	379081965	84829	21.24	4490	4550	4430	5860	3165	4515	4468.78	0.99	-36478	4661	4587	4491	4417	4321	4625	4455	53	1345	100	3160	5	1	52619061	2344	46.41	2.81	12	0.16	96.00	1587.00	11650	20230905	-61.76	3590	20240805	24.09	8080	-44.86	20240108	3590	24.09	20240805	11650	-61.76	20230905	3590	24.09	20240805	4.24	N	298830	100	53 억	518763	N	N	0	N	N
79	20240819	111045	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4455	-60	5	-1.33	320070925	71550	17.92	4490	4550	4430	5860	3165	4515	4473.39	0.99	-29807	4661	4587	4491	4417	4321	4625	4455	53	1345	100	3160	5	1	52619061	2344	46.41	2.81	12	0.14	96.00	1587.00	11650	20230905	-61.76	3590	20240805	24.09	8080	-44.86	20240108	3590	24.09	20240805	11650	-61.76	20230905	3590	24.09	20240805	4.24	N	298830	100	53 억	518763	N	N	0	N	N
80	20240819	101043	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4455	-60	5	-1.33	252089015	56257	14.09	4490	4550	4435	5860	3165	4515	4481.02	0.99	-24489	4661	4587	4491	4417	4321	4625	4455	53	1345	100	3160	5	1	52619061	2344	46.41	2.81	12	0.11	96.00	1587.00	11650	20230905	-61.76	3590	20240805	24.09	8080	-44.86	20240108	3590	24.09	20240805	11650	-61.76	20230905	3590	24.09	20240805	4.24	N	298830	100	53 억	518763	N	N	0	N	N
81	20240819	091042	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4495	-20	5	-0.44	100945865	22566	5.65	4490	4515	4435	5860	3165	4515	4473.36	0.99	-10673	4661	4587	4491	4417	4321	4625	4455	53	1345	100	3160	5	1	52619061	2365	46.82	2.83	12	0.04	96.00	1587.00	11650	20230905	-61.42	3590	20240805	25.21	8080	-44.37	20240108	3590	25.21	20240805	11650	-61.42	20230905	3590	25.21	20240805	4.24	N	298830	100	53 억	518763	N	N	0	N	N
82	20240816	161034	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4515	140	2	3.20	1788596185	397024	169.02	4490	4565	4395	5680	3065	4375	4505.07	0.93	30959	4455	4415	4360	4320	4265	4422	4327	53	1305	100	3060	5	1	52619061	2376	47.03	2.84	12	0.75	96.00	1587.00	11650	20230905	-61.24	3590	20240805	25.77	8080	-44.12	20240108	3590	25.77	20240805	11650	-61.24	20230905	3590	25.77	20240805	4.24	N	298830	100	53 억	487759	N	N	0	N	N
83	20240816	151039	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4500	125	2	2.86	1694555400	376176	160.15	4490	4565	4395	5680	3065	4375	4504.85	0.93	26775	4455	4415	4360	4320	4265	4422	4327	53	1305	100	3060	5	1	52619061	2368	46.88	2.84	12	0.71	96.00	1587.00	11650	20230905	-61.37	3590	20240805	25.35	8080	-44.31	20240108	3590	25.35	20240805	11650	-61.37	20230905	3590	25.35	20240805	4.24	N	298830	100	53 억	487759	N	N	0	N	N
84	20240816	141042	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4495	120	2	2.74	1570049075	348531	148.38	4490	4565	4395	5680	3065	4375	4504.94	0.93	21982	4455	4415	4360	4320	4265	4422	4327	53	1305	100	3060	5	1	52619061	2365	46.82	2.83	12	0.66	96.00	1587.00	11650	20230905	-61.42	3590	20240805	25.21	8080	-44.37	20240108	3590	25.21	20240805	11650	-61.42	20230905	3590	25.21	20240805	4.24	N	298830	100	53 억	487759	N	N	0	N	N
85	20240816	131044	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4485	110	2	2.51	1342620525	298249	126.97	4490	4565	4395	5680	3065	4375	4501.88	0.93	9742	4455	4415	4360	4320	4265	4422	4327	53	1305	100	3060	5	1	52619061	2360	46.72	2.83	12	0.57	96.00	1587.00	11650	20230905	-61.50	3590	20240805	24.93	8080	-44.49	20240108	3590	24.93	20240805	11650	-61.50	20230905	3590	24.93	20240805	4.24	N	298830	100	53 억	487759	N	N	0	N	N
86	20240816	121037	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4490	115	2	2.63	1220997490	271137	115.43	4490	4565	4395	5680	3065	4375	4503.48	0.93	8824	4455	4415	4360	4320	4265	4422	4327	53	1305	100	3060	5	1	52619061	2363	46.77	2.83	12	0.52	96.00	1587.00	11650	20230905	-61.46	3590	20240805	25.07	8080	-44.43	20240108	3590	25.07	20240805	11650	-61.46	20230905	3590	25.07	20240805	4.24	N	298830	100	53 억	487759	N	N	0	N	N
87	20240816	111042	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4495	120	2	2.74	1059380945	235295	100.17	4490	4565	4395	5680	3065	4375	4502.61	0.93	6767	4455	4415	4360	4320	4265	4422	4327	53	1305	100	3060	5	1	52619061	2365	46.82	2.83	12	0.45	96.00	1587.00	11650	20230905	-61.42	3590	20240805	25.21	8080	-44.37	20240108	3590	25.21	20240805	11650	-61.42	20230905	3590	25.21	20240805	4.24	N	298830	100	53 억	487759	N	N	0	N	N
88	20240816	101038	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4515	140	2	3.20	862088600	191172	81.39	4490	4565	4395	5680	3065	4375	4509.83	0.93	3837	4455	4415	4360	4320	4265	4422	4327	53	1305	100	3060	5	1	52619061	2376	47.03	2.84	12	0.36	96.00	1587.00	11650	20230905	-61.24	3590	20240805	25.77	8080	-44.12	20240108	3590	25.77	20240805	11650	-61.24	20230905	3590	25.77	20240805	4.24	N	298830	100	53 억	487759	N	N	0	N	N
89	20240816	091041	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4540	165	2	3.77	537699840	119364	50.82	4490	4565	4395	5680	3065	4375	4505.23	0.93	-9214	4455	4415	4360	4320	4265	4422	4327	53	1305	100	3060	5	1	52619061	2389	47.29	2.86	12	0.23	96.00	1587.00	11650	20230905	-61.03	3590	20240805	26.46	8080	-43.81	20240108	3590	26.46	20240805	11650	-61.03	20230905	3590	26.46	20240805	4.24	N	298830	100	53 억	487759	N	N	0	N	N
90	20240814	161040	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4375	115	2	2.70	1007635085	231741	117.30	4375	4400	4305	5530	2985	4260	4348.06	0.90	12026	4436	4347	4276	4187	4116	4312	4152	53	1270	100	2980	5	1	52619061	2302	45.57	2.76	12	0.44	96.00	1587.00	11650	20230905	-62.45	3590	20240805	21.87	8080	-45.85	20240108	3590	21.87	20240805	11650	-62.45	20230905	3590	21.87	20240805	4.26	N	298830	100	53 억	475882	N	N	0	N	N
91	20240814	151041	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4365	105	2	2.46	934910080	215117	108.89	4375	4400	4305	5530	2985	4260	4346.05	0.90	7929	4436	4347	4276	4187	4116	4312	4152	53	1270	100	2980	5	1	52619061	2297	45.47	2.75	12	0.41	96.00	1587.00	11650	20230905	-62.53	3590	20240805	21.59	8080	-45.98	20240108	3590	21.59	20240805	11650	-62.53	20230905	3590	21.59	20240805	4.26	N	298830	100	53 억	475882	N	N	0	N	N
92	20240814	141046	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4340	80	2	1.88	795908135	183115	92.69	4375	4400	4305	5530	2985	4260	4346.49	0.90	-1092	4436	4347	4276	4187	4116	4312	4152	53	1270	100	2980	5	1	52619061	2284	45.21	2.73	12	0.35	96.00	1587.00	11650	20230905	-62.75	3590	20240805	20.89	8080	-46.29	20240108	3590	20.89	20240805	11650	-62.75	20230905	3590	20.89	20240805	4.26	N	298830	100	53 억	475882	N	N	0	N	N
93	20240814	131044	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4345	85	2	2.00	751068555	172744	87.44	4375	4400	4305	5530	2985	4260	4347.87	0.90	-5318	4436	4347	4276	4187	4116	4312	4152	53	1270	100	2980	5	1	52619061	2286	45.26	2.74	12	0.33	96.00	1587.00	11650	20230905	-62.70	3590	20240805	21.03	8080	-46.23	20240108	3590	21.03	20240805	11650	-62.70	20230905	3590	21.03	20240805	4.26	N	298830	100	53 억	475882	N	N	0	N	N
94	20240814	121038	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4370	110	2	2.58	660835360	151999	76.94	4375	4400	4305	5530	2985	4260	4347.63	0.90	-4514	4436	4347	4276	4187	4116	4312	4152	53	1270	100	2980	5	1	52619061	2299	45.52	2.75	12	0.29	96.00	1587.00	11650	20230905	-62.49	3590	20240805	21.73	8080	-45.92	20240108	3590	21.73	20240805	11650	-62.49	20230905	3590	21.73	20240805	4.26	N	298830	100	53 억	475882	N	N	0	N	N
95	20240814	111033	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4380	120	2	2.82	608404430	139965	70.85	4375	4400	4305	5530	2985	4260	4346.83	0.90	-2516	4436	4347	4276	4187	4116	4312	4152	53	1270	100	2980	5	1	52619061	2305	45.62	2.76	12	0.27	96.00	1587.00	11650	20230905	-62.40	3590	20240805	22.01	8080	-45.79	20240108	3590	22.01	20240805	11650	-62.40	20230905	3590	22.01	20240805	4.26	N	298830	100	53 억	475882	N	N	0	N	N
96	20240814	101030	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4340	80	2	1.88	371159825	85614	43.34	4375	4375	4305	5530	2985	4260	4335.27	0.90	-5553	4436	4347	4276	4187	4116	4312	4152	53	1270	100	2980	5	1	52619061	2284	45.21	2.73	12	0.16	96.00	1587.00	11650	20230905	-62.75	3590	20240805	20.89	8080	-46.29	20240108	3590	20.89	20240805	11650	-62.75	20230905	3590	20.89	20240805	4.26	N	298830	100	53 억	475882	N	N	0	N	N
97	20240814	091106	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4325	65	2	1.53	162207155	37429	18.95	4375	4375	4305	5530	2985	4260	4333.73	0.90	-2987	4436	4347	4276	4187	4116	4312	4152	53	1270	100	2980	5	1	52619061	2276	45.05	2.73	12	0.07	96.00	1587.00	11650	20230905	-62.88	3590	20240805	20.47	8080	-46.47	20240108	3590	20.47	20240805	11650	-62.88	20230905	3590	20.47	20240805	4.26	N	298830	100	53 억	475882	N	N	0	N	N
98	20240813	161025	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4260	-25	5	-0.58	830203025	195295	78.16	4280	4365	4205	5570	3000	4285	4250.90	0.91	-3596	4425	4355	4240	4170	4055	4390	4205	53	1285	100	2990	5	1	52619061	2242	44.38	2.68	12	0.37	96.00	1587.00	11650	20230905	-63.43	3590	20240805	18.66	8080	-47.28	20240108	3590	18.66	20240805	11650	-63.43	20230905	3590	18.66	20240805	4.23	N	298830	100	53 억	479357	N	N	0	N	N
99	20240813	151032	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4255	-30	5	-0.70	759264335	178574	71.47	4280	4365	4205	5570	3000	4285	4251.82	0.91	-2628	4425	4355	4240	4170	4055	4390	4205	53	1285	100	2990	5	1	52619061	2239	44.32	2.68	12	0.34	96.00	1587.00	11650	20230905	-63.48	3590	20240805	18.52	8080	-47.34	20240108	3590	18.52	20240805	11650	-63.48	20230905	3590	18.52	20240805	4.23	N	298830	100	53 억	479357	N	N	0	N	N
100	20240813	141030	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4235	-50	5	-1.17	631844635	148576	59.47	4280	4365	4205	5570	3000	4285	4252.67	0.91	-14504	4425	4355	4240	4170	4055	4390	4205	53	1285	100	2990	5	1	52619061	2228	44.11	2.67	12	0.28	96.00	1587.00	11650	20230905	-63.65	3590	20240805	17.97	8080	-47.59	20240108	3590	17.97	20240805	11650	-63.65	20230905	3590	17.97	20240805	4.23	N	298830	100	53 억	479357	N	N	0	N	N
101	20240813	131030	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4240	-45	5	-1.05	573570790	134800	53.95	4280	4365	4205	5570	3000	4285	4254.98	0.91	-13650	4425	4355	4240	4170	4055	4390	4205	53	1285	100	2990	5	1	52619061	2231	44.17	2.67	12	0.26	96.00	1587.00	11650	20230905	-63.61	3590	20240805	18.11	8080	-47.52	20240108	3590	18.11	20240805	11650	-63.61	20230905	3590	18.11	20240805	4.23	N	298830	100	53 억	479357	N	N	0	N	N
102	20240813	121025	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4270	-15	5	-0.35	534414405	125604	50.27	4280	4365	4205	5570	3000	4285	4254.76	0.91	-14980	4425	4355	4240	4170	4055	4390	4205	53	1285	100	2990	5	1	52619061	2247	44.48	2.69	12	0.24	96.00	1587.00	11650	20230905	-63.35	3590	20240805	18.94	8080	-47.15	20240108	3590	18.94	20240805	11650	-63.35	20230905	3590	18.94	20240805	4.23	N	298830	100	53 억	479357	N	N	0	N	N
103	20240813	111024	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4235	-50	5	-1.17	379888835	89028	35.63	4280	4365	4220	5570	3000	4285	4267.07	0.91	-6900	4425	4355	4240	4170	4055	4390	4205	53	1285	100	2990	5	1	52619061	2228	44.11	2.67	12	0.17	96.00	1587.00	11650	20230905	-63.65	3590	20240805	17.97	8080	-47.59	20240108	3590	17.97	20240805	11650	-63.65	20230905	3590	17.97	20240805	4.23	N	298830	100	53 억	479357	N	N	0	N	N
104	20240813	101022	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4230	-55	5	-1.28	313766670	73421	29.39	4280	4365	4220	5570	3000	4285	4273.53	0.91	-10504	4425	4355	4240	4170	4055	4390	4205	53	1285	100	2990	5	1	52619061	2226	44.06	2.67	12	0.14	96.00	1587.00	11650	20230905	-63.69	3590	20240805	17.83	8080	-47.65	20240108	3590	17.83	20240805	11650	-63.69	20230905	3590	17.83	20240805	4.23	N	298830	100	53 억	479357	N	N	0	N	N
105	20240813	091029	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4290	5	2	0.12	116249045	27029	10.82	4280	4365	4245	5570	3000	4285	4300.90	0.91	-7553	4425	4355	4240	4170	4055	4390	4205	53	1285	100	2990	5	1	52619061	2257	44.69	2.70	12	0.05	96.00	1587.00	11650	20230905	-63.18	3590	20240805	19.50	8080	-46.91	20240108	3590	19.50	20240805	11650	-63.18	20230905	3590	19.50	20240805	4.23	N	298830	100	53 억	479357	N	N	0	N	N
106	20240812	161013	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4285	165	2	4.00	1040627430	245032	122.33	4125	4310	4125	5350	2885	4120	4246.90	0.91	-912	4290	4205	4125	4040	3960	4165	4000	53	1230	100	2880	5	1	52619061	2255	44.64	2.70	12	0.47	96.00	1587.00	11650	20230905	-63.22	3590	20240805	19.36	8080	-46.97	20240108	3590	19.36	20240805	11650	-63.22	20230905	3590	19.36	20240805	4.24	N	298830	100	53 억	479369	N	N	6	N	N
107	20240812	151018	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4270	150	2	3.64	989124270	232969	116.31	4125	4310	4125	5350	2885	4120	4245.73	0.91	-3406	4290	4205	4125	4040	3960	4165	4000	53	1230	100	2880	5	1	52619061	2247	44.48	2.69	12	0.44	96.00	1587.00	11650	20230905	-63.35	3590	20240805	18.94	8080	-47.15	20240108	3590	18.94	20240805	11650	-63.35	20230905	3590	18.94	20240805	4.24	N	298830	100	53 억	479369	N	N	6	N	N
108	20240812	141017	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4275	155	2	3.76	817119310	192370	96.04	4125	4310	4125	5350	2885	4120	4247.64	0.91	-8079	4290	4205	4125	4040	3960	4165	4000	53	1230	100	2880	5	1	52619061	2249	44.53	2.69	12	0.37	96.00	1587.00	11650	20230905	-63.30	3590	20240805	19.08	8080	-47.09	20240108	3590	19.08	20240805	11650	-63.30	20230905	3590	19.08	20240805	4.24	N	298830	100	53 억	479369	N	N	6	N	N
109	20240812	131013	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4270	150	2	3.64	649436980	153206	76.49	4125	4285	4125	5350	2885	4120	4238.98	0.91	-9606	4290	4205	4125	4040	3960	4165	4000	53	1230	100	2880	5	1	52619061	2247	44.48	2.69	12	0.29	96.00	1587.00	11650	20230905	-63.35	3590	20240805	18.94	8080	-47.15	20240108	3590	18.94	20240805	11650	-63.35	20230905	3590	18.94	20240805	4.24	N	298830	100	53 억	479369	N	N	6	N	N
110	20240812	121014	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4240	120	2	2.91	598346840	141206	70.50	4125	4285	4125	5350	2885	4120	4237.40	0.91	-7471	4290	4205	4125	4040	3960	4165	4000	53	1230	100	2880	5	1	52619061	2231	44.17	2.67	12	0.27	96.00	1587.00	11650	20230905	-63.61	3590	20240805	18.11	8080	-47.52	20240108	3590	18.11	20240805	11650	-63.61	20230905	3590	18.11	20240805	4.24	N	298830	100	53 억	479369	N	N	6	N	N
111	20240812	111017	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4240	120	2	2.91	502238290	118559	59.19	4125	4285	4125	5350	2885	4120	4236.19	0.91	-12724	4290	4205	4125	4040	3960	4165	4000	53	1230	100	2880	5	1	52619061	2231	44.17	2.67	12	0.23	96.00	1587.00	11650	20230905	-63.61	3590	20240805	18.11	8080	-47.52	20240108	3590	18.11	20240805	11650	-63.61	20230905	3590	18.11	20240805	4.24	N	298830	100	53 억	479369	N	N	6	N	N
112	20240812	101005	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4240	120	2	2.91	439895550	103869	51.86	4125	4285	4125	5350	2885	4120	4235.10	0.91	-7295	4290	4205	4125	4040	3960	4165	4000	53	1230	100	2880	5	1	52619061	2231	44.17	2.67	12	0.20	96.00	1587.00	11650	20230905	-63.61	3590	20240805	18.11	8080	-47.52	20240108	3590	18.11	20240805	11650	-63.61	20230905	3590	18.11	20240805	4.24	N	298830	100	53 억	479369	N	N	6	N	N
113	20240812	091004	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4210	90	2	2.18	73195945	17473	8.72	4125	4215	4125	5350	2885	4120	4189.09	0.91	1305	4290	4205	4125	4040	3960	4165	4000	53	1230	100	2880	5	1	52619061	2215	43.85	2.65	12	0.03	96.00	1587.00	11650	20230905	-63.86	3590	20240805	17.27	8080	-47.90	20240108	3590	17.27	20240805	11650	-63.86	20230905	3590	17.27	20240805	4.24	N	298830	100	53 억	479369	N	N	6	N	N
114	20240809	161000	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4120	110	2	2.74	820730850	200023	77.51	4170	4210	4045	5210	2810	4010	4103.14	0.92	-7767	4163	4086	3993	3916	3823	4125	3955	53	1200	100	2800	5	1	52619061	2168	42.92	2.60	12	0.38	96.00	1587.00	11650	20230905	-64.64	3590	20240805	14.76	8080	-49.01	20240108	3590	14.76	20240805	11650	-64.64	20230905	3590	14.76	20240805	4.25	N	298830	100	53 억	486655	N	N	6	N	N
115	20240809	151023	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4110	100	2	2.49	787347030	191917	74.37	4170	4210	4045	5210	2810	4010	4102.54	0.92	-10296	4163	4086	3993	3916	3823	4125	3955	53	1200	100	2800	5	1	52619061	2163	42.81	2.59	12	0.36	96.00	1587.00	11650	20230905	-64.72	3590	20240805	14.48	8080	-49.13	20240108	3590	14.48	20240805	11650	-64.72	20230905	3590	14.48	20240805	4.25	N	298830	100	53 억	486655	N	N	0	N	N
116	20240809	141028	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4045	35	2	0.87	675456420	164549	63.76	4170	4210	4045	5210	2810	4010	4104.90	0.92	-21901	4163	4086	3993	3916	3823	4125	3955	53	1200	100	2800	5	1	52619061	2128	42.14	2.55	12	0.31	96.00	1587.00	11650	20230905	-65.28	3590	20240805	12.67	8080	-49.94	20240108	3590	12.67	20240805	11650	-65.28	20230905	3590	12.67	20240805	4.25	N	298830	100	53 억	486655	N	N	0	N	N
117	20240809	131019	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4095	85	2	2.12	581284635	141395	54.79	4170	4210	4050	5210	2810	4010	4111.07	0.92	-13116	4163	4086	3993	3916	3823	4125	3955	53	1200	100	2800	5	1	52619061	2155	42.66	2.58	12	0.27	96.00	1587.00	11650	20230905	-64.85	3590	20240805	14.07	8080	-49.32	20240108	3590	14.07	20240805	11650	-64.85	20230905	3590	14.07	20240805	4.25	N	298830	100	53 억	486655	N	N	0	N	N
118	20240809	121019	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4080	70	2	1.75	565294535	137484	53.28	4170	4210	4050	5210	2810	4010	4111.71	0.92	-12859	4163	4086	3993	3916	3823	4125	3955	53	1200	100	2800	5	1	52619061	2147	42.50	2.57	12	0.26	96.00	1587.00	11650	20230905	-64.98	3590	20240805	13.65	8080	-49.50	20240108	3590	13.65	20240805	11650	-64.98	20230905	3590	13.65	20240805	4.25	N	298830	100	53 억	486655	N	N	0	N	N
119	20240809	111011	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4080	70	2	1.75	515005865	125143	48.49	4170	4210	4050	5210	2810	4010	4115.34	0.92	-9963	4163	4086	3993	3916	3823	4125	3955	53	1200	100	2800	5	1	52619061	2147	42.50	2.57	12	0.24	96.00	1587.00	11650	20230905	-64.98	3590	20240805	13.65	8080	-49.50	20240108	3590	13.65	20240805	11650	-64.98	20230905	3590	13.65	20240805	4.25	N	298830	100	53 억	486655	N	N	0	N	N
120	20240809	101018	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4095	85	2	2.12	390725280	94590	36.65	4170	4210	4085	5210	2810	4010	4130.73	0.92	-7776	4163	4086	3993	3916	3823	4125	3955	53	1200	100	2800	5	1	52619061	2155	42.66	2.58	12	0.18	96.00	1587.00	11650	20230905	-64.85	3590	20240805	14.07	8080	-49.32	20240108	3590	14.07	20240805	11650	-64.85	20230905	3590	14.07	20240805	4.25	N	298830	100	53 억	486655	N	N	0	N	N
121	20240809	091014	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4160	150	2	3.74	142438050	34258	13.28	4170	4210	4105	5210	2810	4010	4157.80	0.92	-5096	4163	4086	3993	3916	3823	4125	3955	53	1200	100	2800	5	1	52619061	2189	43.33	2.62	12	0.07	96.00	1587.00	11650	20230905	-64.29	3590	20240805	15.88	8080	-48.51	20240108	3590	15.88	20240805	11650	-64.29	20230905	3590	15.88	20240805	4.25	N	298830	100	53 억	486655	N	N	0	N	N
122	20240808	160955	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4010	-30	5	-0.74	1005975335	251389	94.97	3950	4070	3900	5250	2830	4040	4001.62	0.97	-22071	4180	4110	4045	3975	3910	4145	4010	53	1210	100	2820	5	1	52619061	2110	41.77	2.53	12	0.48	96.00	1587.00	11650	20230905	-65.58	3590	20240805	11.70	8080	-50.37	20240108	3590	11.70	20240805	11650	-65.58	20230905	3590	11.70	20240805	4.76	N	298830	100	53 억	508777	N	N	3	N	N
123	20240808	151010	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	3995	-45	5	-1.11	951040450	237658	89.79	3950	4070	3900	5250	2830	4040	4001.72	0.97	-22792	4180	4110	4045	3975	3910	4145	4010	53	1210	100	2820	5	1	52619061	2102	41.61	2.52	12	0.45	96.00	1587.00	11650	20230905	-65.71	3590	20240805	11.28	8080	-50.56	20240108	3590	11.28	20240805	11650	-65.71	20230905	3590	11.28	20240805	4.76	N	298830	100	53 억	508777	N	N	3	N	N
124	20240808	141011	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4035	-5	5	-0.12	758577945	189652	71.65	3950	4070	3900	5250	2830	4040	3999.84	0.97	-23102	4180	4110	4045	3975	3910	4145	4010	53	1210	100	2820	5	1	52619061	2123	42.03	2.54	12	0.36	96.00	1587.00	11650	20230905	-65.36	3590	20240805	12.40	8080	-50.06	20240108	3590	12.40	20240805	11650	-65.36	20230905	3590	12.40	20240805	4.76	N	298830	100	53 억	508777	N	N	3	N	N
125	20240808	131009	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4020	-20	5	-0.50	674999380	168769	63.76	3950	4070	3900	5250	2830	4040	3999.54	0.97	-21172	4180	4110	4045	3975	3910	4145	4010	53	1210	100	2820	5	1	52619061	2115	41.88	2.53	12	0.32	96.00	1587.00	11650	20230905	-65.49	3590	20240805	11.98	8080	-50.25	20240108	3590	11.98	20240805	11650	-65.49	20230905	3590	11.98	20240805	4.76	N	298830	100	53 억	508777	N	N	3	N	N
126	20240808	121013	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4050	10	2	0.25	578863155	145026	54.79	3950	4060	3900	5250	2830	4040	3991.44	0.97	-7996	4180	4110	4045	3975	3910	4145	4010	53	1210	100	2820	5	1	52619061	2131	42.19	2.55	12	0.28	96.00	1587.00	11650	20230905	-65.24	3590	20240805	12.81	8080	-49.88	20240108	3590	12.81	20240805	11650	-65.24	20230905	3590	12.81	20240805	4.76	N	298830	100	53 억	508777	N	N	3	N	N
127	20240808	111008	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4030	-10	5	-0.25	473149270	118825	44.89	3950	4045	3900	5250	2830	4040	3981.89	0.97	-2168	4180	4110	4045	3975	3910	4145	4010	53	1210	100	2820	5	1	52619061	2121	41.98	2.54	12	0.23	96.00	1587.00	11650	20230905	-65.41	3590	20240805	12.26	8080	-50.12	20240108	3590	12.26	20240805	11650	-65.41	20230905	3590	12.26	20240805	4.76	N	298830	100	53 억	508777	N	N	3	N	N
128	20240808	101003	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	3995	-45	5	-1.11	385136475	96844	36.59	3950	4045	3900	5250	2830	4040	3976.86	0.97	-863	4180	4110	4045	3975	3910	4145	4010	53	1210	100	2820	5	1	52619061	2102	41.61	2.52	12	0.18	96.00	1587.00	11650	20230905	-65.71	3590	20240805	11.28	8080	-50.56	20240108	3590	11.28	20240805	11650	-65.71	20230905	3590	11.28	20240805	4.76	N	298830	100	53 억	508777	N	N	3	N	N
129	20240808	090959	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4005	-35	5	-0.87	197267515	49905	18.85	3950	4040	3900	5250	2830	4040	3952.83	0.97	11349	4180	4110	4045	3975	3910	4145	4010	53	1210	100	2820	5	1	52619061	2107	41.72	2.52	12	0.09	96.00	1587.00	11650	20230905	-65.62	3590	20240805	11.56	8080	-50.43	20240108	3590	11.56	20240805	11650	-65.62	20230905	3590	11.56	20240805	4.76	N	298830	100	53 억	508777	N	N	3	N	N
130	20240807	160944	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4040	60	2	1.51	1062798580	261907	26.82	3980	4115	3980	5170	2790	3980	4058.03	0.94	11403	4280	4130	3900	3750	3520	4205	3825	53	1190	100	2780	5	1	52619061	2126	42.08	2.55	12	0.50	96.00	1587.00	11650	20230905	-65.32	3590	20240805	12.53	8080	-50.00	20240108	3590	12.53	20240805	11650	-65.32	20230905	3590	12.53	20240805	5.17	N	298830	100	53 억	496920	N	N	3	N	N
131	20240807	150958	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4045	65	2	1.63	979124965	241206	24.70	3980	4115	3980	5170	2790	3980	4059.36	0.94	1422	4280	4130	3900	3750	3520	4205	3825	53	1190	100	2780	5	1	52619061	2128	42.14	2.55	12	0.46	96.00	1587.00	11650	20230905	-65.28	3590	20240805	12.67	8080	-49.94	20240108	3590	12.67	20240805	11650	-65.28	20230905	3590	12.67	20240805	5.17	N	298830	100	53 억	496920	N	N	0	N	N
132	20240807	141004	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4090	110	2	2.76	812072460	200064	20.48	3980	4115	3980	5170	2790	3980	4059.14	0.94	8162	4280	4130	3900	3750	3520	4205	3825	53	1190	100	2780	5	1	52619061	2152	42.60	2.58	12	0.38	96.00	1587.00	11650	20230905	-64.89	3590	20240805	13.93	8080	-49.38	20240108	3590	13.93	20240805	11650	-64.89	20230905	3590	13.93	20240805	5.17	N	298830	100	53 억	496920	N	N	0	N	N
133	20240807	130958	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4065	85	2	2.14	736694900	181529	18.59	3980	4115	3980	5170	2790	3980	4058.36	0.94	2231	4280	4130	3900	3750	3520	4205	3825	53	1190	100	2780	5	1	52619061	2139	42.34	2.56	12	0.34	96.00	1587.00	11650	20230905	-65.11	3590	20240805	13.23	8080	-49.69	20240108	3590	13.23	20240805	11650	-65.11	20230905	3590	13.23	20240805	5.17	N	298830	100	53 억	496920	N	N	0	N	N
134	20240807	120959	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4085	105	2	2.64	678783680	167282	17.13	3980	4115	3980	5170	2790	3980	4057.81	0.94	5935	4280	4130	3900	3750	3520	4205	3825	53	1190	100	2780	5	1	52619061	2149	42.55	2.57	12	0.32	96.00	1587.00	11650	20230905	-64.94	3590	20240805	13.79	8080	-49.44	20240108	3590	13.79	20240805	11650	-64.94	20230905	3590	13.79	20240805	5.17	N	298830	100	53 억	496920	N	N	0	N	N
135	20240807	110959	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4080	100	2	2.51	609176690	150195	15.38	3980	4115	3980	5170	2790	3980	4056.01	0.94	3185	4280	4130	3900	3750	3520	4205	3825	53	1190	100	2780	5	1	52619061	2147	42.50	2.57	12	0.29	96.00	1587.00	11650	20230905	-64.98	3590	20240805	13.65	8080	-49.50	20240108	3590	13.65	20240805	11650	-64.98	20230905	3590	13.65	20240805	5.17	N	298830	100	53 억	496920	N	N	0	N	N
136	20240807	100951	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4025	45	2	1.13	510839780	126043	12.91	3980	4115	3980	5170	2790	3980	4053.02	0.94	-6501	4280	4130	3900	3750	3520	4205	3825	53	1190	100	2780	5	1	52619061	2118	41.93	2.54	12	0.24	96.00	1587.00	11650	20230905	-65.45	3590	20240805	12.12	8080	-50.19	20240108	3590	12.12	20240805	11650	-65.45	20230905	3590	12.12	20240805	5.17	N	298830	100	53 억	496920	N	N	0	N	N
137	20240807	091020	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4110	130	2	3.27	182662135	45373	4.65	3980	4115	3980	5170	2790	3980	4025.99	0.94	7434	4280	4130	3900	3750	3520	4205	3825	53	1190	100	2780	5	1	52619061	2163	42.81	2.59	12	0.09	96.00	1587.00	11650	20230905	-64.72	3590	20240805	14.48	8080	-49.13	20240108	3590	14.48	20240805	11650	-64.72	20230905	3590	14.48	20240805	5.17	N	298830	100	53 억	496920	N	N	0	N	N
138	20240806	160941	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	3980	290	2	7.86	3784308595	969016	80.55	3670	4050	3670	4795	2585	3690	3905.08	0.36	306701	4583	4136	3863	3416	3143	4000	3280	53	1105	100	2580	5	1	52619061	2094	41.46	2.51	12	1.84	96.00	1587.00	11650	20230905	-65.84	3590	20240805	10.86	8080	-50.74	20240108	3590	10.86	20240805	11650	-65.84	20230905	3590	10.86	20240805	5.20	N	298830	100	53 억	190598	N	N	5	N	N
139	20240806	150954	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4020	330	2	8.94	3665630960	939291	78.08	3670	4050	3670	4795	2585	3690	3902.55	0.36	299435	4583	4136	3863	3416	3143	4000	3280	53	1105	100	2580	5	1	52619061	2115	41.88	2.53	12	1.79	96.00	1587.00	11650	20230905	-65.49	3590	20240805	11.98	8080	-50.25	20240108	3590	11.98	20240805	11650	-65.49	20230905	3590	11.98	20240805	5.20	N	298830	100	53 억	190598	N	N	5	N	N
140	20240806	140948	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	3960	270	2	7.32	3315001750	851729	70.80	3670	4040	3670	4795	2585	3690	3892.09	0.36	259091	4583	4136	3863	3416	3143	4000	3280	53	1105	100	2580	5	1	52619061	2084	41.25	2.50	12	1.62	96.00	1587.00	11650	20230905	-66.01	3590	20240805	10.31	8080	-50.99	20240108	3590	10.31	20240805	11650	-66.01	20230905	3590	10.31	20240805	5.20	N	298830	100	53 억	190598	N	N	5	N	N
141	20240806	130955	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	3985	295	2	7.99	3099513765	797693	66.31	3670	4040	3670	4795	2585	3690	3885.60	0.36	246596	4583	4136	3863	3416	3143	4000	3280	53	1105	100	2580	5	1	52619061	2097	41.51	2.51	12	1.52	96.00	1587.00	11650	20230905	-65.79	3590	20240805	11.00	8080	-50.68	20240108	3590	11.00	20240805	11650	-65.79	20230905	3590	11.00	20240805	5.20	N	298830	100	53 억	190598	N	N	5	N	N
142	20240806	120955	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	3920	230	2	6.23	2722013435	702577	58.40	3670	4040	3670	4795	2585	3690	3874.33	0.36	207755	4583	4136	3863	3416	3143	4000	3280	53	1105	100	2580	5	1	52619061	2063	40.83	2.47	12	1.34	96.00	1587.00	11650	20230905	-66.35	3590	20240805	9.19	8080	-51.49	20240108	3590	9.19	20240805	11650	-66.35	20230905	3590	9.19	20240805	5.20	N	298830	100	53 억	190598	N	N	5	N	N
143	20240806	110942	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	3910	220	2	5.96	2524486350	652185	54.22	3670	4040	3670	4795	2585	3690	3870.81	0.36	188408	4583	4136	3863	3416	3143	4000	3280	53	1105	100	2580	5	1	52619061	2057	40.73	2.46	12	1.24	96.00	1587.00	11650	20230905	-66.44	3590	20240805	8.91	8080	-51.61	20240108	3590	8.91	20240805	11650	-66.44	20230905	3590	8.91	20240805	5.20	N	298830	100	53 억	190598	N	N	5	N	N
144	20240806	100942	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4025	335	2	9.08	2182095155	565055	46.97	3670	4040	3670	4795	2585	3690	3861.74	0.36	169714	4583	4136	3863	3416	3143	4000	3280	53	1105	100	2580	5	1	52619061	2118	41.93	2.54	12	1.07	96.00	1587.00	11650	20230905	-65.45	3590	20240805	12.12	8080	-50.19	20240108	3590	12.12	20240805	11650	-65.45	20230905	3590	12.12	20240805	5.20	N	298830	100	53 억	190598	N	N	5	N	N
145	20240806	090950	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	3755	65	2	1.76	992333850	263112	21.87	3670	3905	3670	4795	2585	3690	3771.53	0.36	47885	4583	4136	3863	3416	3143	4000	3280	53	1105	100	2580	5	1	52619061	1976	39.11	2.37	12	0.50	96.00	1587.00	11650	20230905	-67.77	3590	20240805	4.60	8080	-53.53	20240108	3590	4.60	20240805	11650	-67.77	20230905	3590	4.60	20240805	5.20	N	298830	100	53 억	190598	N	N	5	N	N
146	20240805	160929	55	40.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	40	N	3690	-710	5	-16.14	4639748700	1171229	181.86	4190	4310	3590	5720	3080	4400	3962.44	0.19	90939	4850	4625	4490	4265	4130	4557	4197	53	1320	100	3080	5	1	52619061	1942	38.44	2.33	12	2.23	96.00	1587.00	11650	20230905	-68.33	3590	20240805	2.79	8080	-54.33	20240108	3590	2.79	20240805	11650	-68.33	20230905	3590	2.79	20240805	5.27	N	298830	100	53 억	99274	N	N	5	N	N
147	20240805	150945	55	40.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	40	N	3675	-725	5	-16.48	4255898610	1067487	165.75	4190	4310	3590	5720	3080	4400	3986.80	0.19	84713	4850	4625	4490	4265	4130	4557	4197	53	1320	100	3080	5	1	52619061	1934	38.28	2.32	12	2.03	96.00	1587.00	11650	20230905	-68.45	3590	20240805	2.37	8080	-54.52	20240108	3590	2.37	20240805	11650	-68.45	20230905	3590	2.37	20240805	5.27	N	298830	100	53 억	99274	N	N	0	N	N
148	20240805	140946	58	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	3905	-495	5	-11.25	3204748280	787001	122.20	4190	4310	3900	5720	3080	4400	4072.06	0.19	59930	4850	4625	4490	4265	4130	4557	4197	53	1320	100	3080	5	1	52619061	2055	40.68	2.46	12	1.50	96.00	1587.00	11650	20230905	-66.48	3860	20231030	1.17	8080	-51.67	20240108	3900	0.13	20240805	11650	-66.48	20230905	3860	1.17	20231030	5.27	N	298830	100	53 억	99274	N	N	0	N	N
149	20240805	130945	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	3965	-435	5	-9.89	2816560680	688208	106.86	4190	4310	3945	5720	3080	4400	4092.55	0.19	67863	4850	4625	4490	4265	4130	4557	4197	53	1320	100	3080	5	1	52619061	2086	41.30	2.50	12	1.31	96.00	1587.00	11650	20230905	-65.97	3860	20231030	2.72	8080	-50.93	20240108	3945	0.51	20240805	11650	-65.97	20230905	3860	2.72	20231030	5.27	N	298830	100	53 억	99274	N	N	0	N	N
150	20240805	120939	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	3980	-420	5	-9.55	2203819220	533962	82.91	4190	4310	3975	5720	3080	4400	4127.24	0.19	39058	4850	4625	4490	4265	4130	4557	4197	53	1320	100	3080	5	1	52619061	2094	41.46	2.51	12	1.01	96.00	1587.00	11650	20230905	-65.84	3860	20231030	3.11	8080	-50.74	20240108	3975	0.13	20240805	11650	-65.84	20230905	3860	3.11	20231030	5.27	N	298830	100	53 억	99274	N	N	0	N	N
151	20240805	110938	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4080	-320	5	-7.27	1662349435	399724	62.07	4190	4310	4050	5720	3080	4400	4158.68	0.19	37260	4850	4625	4490	4265	4130	4557	4197	53	1320	100	3080	5	1	52619061	2147	42.50	2.57	12	0.76	96.00	1587.00	11650	20230905	-64.98	3860	20231030	5.70	8080	-49.50	20240108	4050	0.74	20240805	11650	-64.98	20230905	3860	5.70	20231030	5.27	N	298830	100	53 억	99274	N	N	0	N	N
152	20240805	100935	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4160	-240	5	-5.45	1102109240	262977	40.83	4190	4310	4125	5720	3080	4400	4190.81	0.19	18392	4850	4625	4490	4265	4130	4557	4197	53	1320	100	3080	5	1	52619061	2189	43.33	2.62	12	0.50	96.00	1587.00	11650	20230905	-64.29	3860	20231030	7.77	8080	-48.51	20240108	4125	0.85	20240805	11650	-64.29	20230905	3860	7.77	20231030	5.27	N	298830	100	53 억	99274	N	N	0	N	N
153	20240805	090930	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4180	-220	5	-5.00	361281655	85962	13.35	4190	4310	4180	5720	3080	4400	4202.57	0.19	16977	4850	4625	4490	4265	4130	4557	4197	53	1320	100	3080	5	1	52619061	2199	43.54	2.63	12	0.16	96.00	1587.00	11650	20230905	-64.12	3860	20231030	8.29	8080	-48.27	20240108	4180	0.00	20240805	11650	-64.12	20230905	3860	8.29	20231030	5.27	N	298830	100	53 억	99274	N	N	0	N	N
154	20240802	160922	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4400	-340	5	-7.17	2841026050	634073	216.06	4650	4715	4355	6160	3320	4740	4480.81	0.27	-32273	4900	4820	4780	4700	4660	4800	4680	53	1420	100	3310	5	1	52619061	2315	45.83	2.77	12	1.21	96.00	1587.00	11650	20230905	-62.23	3860	20231030	13.99	8080	-45.54	20240108	4355	1.03	20240802	11650	-62.23	20230905	3860	13.99	20231030	5.37	N	298830	100	53 억	144035	N	N	0	N	N
155	20240802	150922	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4400	-340	5	-7.17	2670621115	595321	202.86	4650	4715	4355	6160	3320	4740	4486.02	0.27	-32539	4900	4820	4780	4700	4660	4800	4680	53	1420	100	3310	5	1	52619061	2315	45.83	2.77	12	1.13	96.00	1587.00	11650	20230905	-62.23	3860	20231030	13.99	8080	-45.54	20240108	4355	1.03	20240802	11650	-62.23	20230905	3860	13.99	20231030	5.37	N	298830	100	53 억	144035	N	N	0	N	N
156	20240802	140925	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4450	-290	5	-6.12	2113072220	468468	159.63	4650	4715	4450	6160	3320	4740	4510.60	0.27	-33962	4900	4820	4780	4700	4660	4800	4680	53	1420	100	3310	5	1	52619061	2342	46.35	2.80	12	0.89	96.00	1587.00	11650	20230905	-61.80	3860	20231030	15.28	8080	-44.93	20240108	4450	0.00	20240802	11650	-61.80	20230905	3860	15.28	20231030	5.37	N	298830	100	53 억	144035	N	N	0	N	N
157	20240802	130923	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4455	-285	5	-6.01	1816655495	402072	137.01	4650	4715	4455	6160	3320	4740	4518.23	0.27	-31175	4900	4820	4780	4700	4660	4800	4680	53	1420	100	3310	5	1	52619061	2344	46.41	2.81	12	0.76	96.00	1587.00	11650	20230905	-61.76	3860	20231030	15.41	8080	-44.86	20240108	4455	0.00	20240802	11650	-61.76	20230905	3860	15.41	20231030	5.37	N	298830	100	53 억	144035	N	N	0	N	N
158	20240802	120922	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4470	-270	5	-5.70	1661547915	367331	125.17	4650	4715	4455	6160	3320	4740	4523.30	0.27	-29483	4900	4820	4780	4700	4660	4800	4680	53	1420	100	3310	5	1	52619061	2352	46.56	2.82	12	0.70	96.00	1587.00	11650	20230905	-61.63	3860	20231030	15.80	8080	-44.68	20240108	4455	0.34	20240802	11650	-61.63	20230905	3860	15.80	20231030	5.37	N	298830	100	53 억	144035	N	N	0	N	N
159	20240802	110923	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4465	-275	5	-5.80	1461114505	322534	109.91	4650	4715	4455	6160	3320	4740	4530.11	0.27	-29090	4900	4820	4780	4700	4660	4800	4680	53	1420	100	3310	5	1	52619061	2349	46.51	2.81	12	0.61	96.00	1587.00	11650	20230905	-61.67	3860	20231030	15.67	8080	-44.74	20240108	4455	0.22	20240802	11650	-61.67	20230905	3860	15.67	20231030	5.37	N	298830	100	53 억	144035	N	N	0	N	N
160	20240802	100919	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4510	-230	5	-4.85	951127700	209027	71.23	4650	4715	4490	6160	3320	4740	4550.26	0.27	-25474	4900	4820	4780	4700	4660	4800	4680	53	1420	100	3310	5	1	52619061	2373	46.98	2.84	12	0.40	96.00	1587.00	11650	20230905	-61.29	3860	20231030	16.84	8080	-44.18	20240108	4490	0.45	20240802	11650	-61.29	20230905	3860	16.84	20231030	5.37	N	298830	100	53 억	144035	N	N	0	N	N
161	20240802	090926	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4600	-140	5	-2.95	279687735	60469	20.61	4650	4715	4585	6160	3320	4740	4625.31	0.27	-6364	4900	4820	4780	4700	4660	4800	4680	53	1420	100	3310	5	1	52619061	2420	47.92	2.90	12	0.11	96.00	1587.00	11650	20230905	-60.52	3860	20231030	19.17	8080	-43.07	20240108	4585	0.33	20240802	11650	-60.52	20230905	3860	19.17	20231030	5.37	N	298830	100	53 억	144035	N	N	0	N	N
162	20240801	160919	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4740	5	2	0.11	1386154130	288522	88.12	4795	4860	4740	6150	3315	4735	4804.54	0.28	6056	4931	4832	4761	4662	4591	4797	4627	53	1415	100	3310	5	1	52619061	2494	49.38	2.99	12	0.55	96.00	1587.00	11650	20230905	-59.31	3860	20231030	22.80	8080	-41.34	20240108	4655	1.83	20240423	11650	-59.31	20230905	3860	22.80	20231030	5.44	N	298830	100	53 억	148126	N	N	0	N	N
163	20240801	150940	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4770	35	2	0.74	1311809015	272868	83.34	4795	4860	4760	6150	3315	4735	4807.49	0.28	6981	4931	4832	4761	4662	4591	4797	4627	53	1415	100	3310	5	1	52619061	2510	49.69	3.01	12	0.52	96.00	1587.00	11650	20230905	-59.06	3860	20231030	23.58	8080	-40.97	20240108	4655	2.47	20240423	11650	-59.06	20230905	3860	23.58	20231030	5.44	N	298830	100	53 억	148126	N	N	0	N	N
164	20240801	140931	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4780	45	2	0.95	1083916700	225158	68.77	4795	4860	4760	6150	3315	4735	4814.03	0.28	16588	4931	4832	4761	4662	4591	4797	4627	53	1415	100	3310	5	1	52619061	2515	49.79	3.01	12	0.43	96.00	1587.00	11650	20230905	-58.97	3860	20231030	23.83	8080	-40.84	20240108	4655	2.69	20240423	11650	-58.97	20230905	3860	23.83	20231030	5.44	N	298830	100	53 억	148126	N	N	0	N	N
165	20240801	130922	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4795	60	2	1.27	954589470	198116	60.51	4795	4860	4760	6150	3315	4735	4818.34	0.28	25515	4931	4832	4761	4662	4591	4797	4627	53	1415	100	3310	5	1	52619061	2523	49.95	3.02	12	0.38	96.00	1587.00	11650	20230905	-58.84	3860	20231030	24.22	8080	-40.66	20240108	4655	3.01	20240423	11650	-58.84	20230905	3860	24.22	20231030	5.44	N	298830	100	53 억	148126	N	N	0	N	N
166	20240801	120927	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4820	85	2	1.80	825926520	171425	52.35	4795	4860	4760	6150	3315	4735	4818.01	0.28	29125	4931	4832	4761	4662	4591	4797	4627	53	1415	100	3310	5	1	52619061	2536	50.21	3.04	12	0.33	96.00	1587.00	11650	20230905	-58.63	3860	20231030	24.87	8080	-40.35	20240108	4655	3.54	20240423	11650	-58.63	20230905	3860	24.87	20231030	5.44	N	298830	100	53 억	148126	N	N	0	N	N
167	20240801	110928	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4800	65	2	1.37	778034125	161452	49.31	4795	4860	4760	6150	3315	4735	4818.98	0.28	32386	4931	4832	4761	4662	4591	4797	4627	53	1415	100	3310	5	1	52619061	2526	50.00	3.02	12	0.31	96.00	1587.00	11650	20230905	-58.80	3860	20231030	24.35	8080	-40.59	20240108	4655	3.11	20240423	11650	-58.80	20230905	3860	24.35	20231030	5.44	N	298830	100	53 억	148126	N	N	0	N	N
168	20240801	100922	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4830	95	2	2.01	655461900	135839	41.49	4795	4860	4770	6150	3315	4735	4825.29	0.28	40971	4931	4832	4761	4662	4591	4797	4627	53	1415	100	3310	5	1	52619061	2542	50.31	3.04	12	0.26	96.00	1587.00	11650	20230905	-58.54	3860	20231030	25.13	8080	-40.22	20240108	4655	3.76	20240423	11650	-58.54	20230905	3860	25.13	20231030	5.44	N	298830	100	53 억	148126	N	N	0	N	N
169	20240801	090913	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4800	65	2	1.37	160558480	33433	10.21	4795	4820	4770	6150	3315	4735	4802.40	0.28	20495	4931	4832	4761	4662	4591	4797	4627	53	1415	100	3310	5	1	52619061	2526	50.00	3.02	12	0.06	96.00	1587.00	11650	20230905	-58.80	3860	20231030	24.35	8080	-40.59	20240108	4655	3.11	20240423	11650	-58.80	20230905	3860	24.35	20231030	5.44	N	298830	100	53 억	148126	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History