KissMeData/047560/price/prices-20240801.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240830	160511	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15520	1390	2	9.84	15115723180	985034	261.19	14550	15880	14550	18360	9900	14130	15345.13	1.52	112577	15703	14916	14523	13736	13343	14720	13540	58	4230	500	9890	10	1	11603992	1801	-28.63	2.08	12	8.49	-542.00	7458.00	49800	20240129	-68.84	11220	20240805	38.32	49800	-68.84	20240129	11220	38.32	20240805	49800	-68.84	20240129	11220	38.32	20240805	3.98	N	047560	500	58 억	175848	N	N	20	N	N
3	20240830	150516	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15430	1300	2	9.20	14432856050	940951	249.51	14550	15880	14550	18360	9900	14130	15338.58	1.52	109894	15703	14916	14523	13736	13343	14720	13540	58	4230	500	9890	10	1	11603992	1790	-28.47	2.07	12	8.11	-542.00	7458.00	49800	20240129	-69.02	11220	20240805	37.52	49800	-69.02	20240129	11220	37.52	20240805	49800	-69.02	20240129	11220	37.52	20240805	3.98	N	047560	500	58 억	175848	N	N	0	N	N
4	20240830	140515	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15390	1260	2	8.92	13747810850	896527	237.73	14550	15880	14550	18360	9900	14130	15334.52	1.52	98080	15703	14916	14523	13736	13343	14720	13540	58	4230	500	9890	10	1	11603992	1786	-28.39	2.06	12	7.73	-542.00	7458.00	49800	20240129	-69.10	11220	20240805	37.17	49800	-69.10	20240129	11220	37.17	20240805	49800	-69.10	20240129	11220	37.17	20240805	3.98	N	047560	500	58 억	175848	N	N	0	N	N
5	20240830	130512	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15430	1300	2	9.20	12820285530	836336	221.77	14550	15880	14550	18360	9900	14130	15329.11	1.52	86671	15703	14916	14523	13736	13343	14720	13540	58	4230	500	9890	10	1	11603992	1790	-28.47	2.07	12	7.21	-542.00	7458.00	49800	20240129	-69.02	11220	20240805	37.52	49800	-69.02	20240129	11220	37.52	20240805	49800	-69.02	20240129	11220	37.52	20240805	3.98	N	047560	500	58 억	175848	N	N	0	N	N
6	20240830	120516	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15140	1010	2	7.15	11460603390	747825	198.30	14550	15880	14550	18360	9900	14130	15325.25	1.52	71099	15703	14916	14523	13736	13343	14720	13540	58	4230	500	9890	10	1	11603992	1757	-27.93	2.03	12	6.44	-542.00	7458.00	49800	20240129	-69.60	11220	20240805	34.94	49800	-69.60	20240129	11220	34.94	20240805	49800	-69.60	20240129	11220	34.94	20240805	3.98	N	047560	500	58 억	175848	N	N	0	N	N
7	20240830	110515	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15120	990	2	7.01	10940936230	713495	189.19	14550	15880	14550	18360	9900	14130	15334.29	1.52	72390	15703	14916	14523	13736	13343	14720	13540	58	4230	500	9890	10	1	11603992	1755	-27.90	2.03	12	6.15	-542.00	7458.00	49800	20240129	-69.64	11220	20240805	34.76	49800	-69.64	20240129	11220	34.76	20240805	49800	-69.64	20240129	11220	34.76	20240805	3.98	N	047560	500	58 억	175848	N	N	0	N	N
8	20240830	100517	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15220	1090	2	7.71	10030482460	653013	173.16	14550	15880	14550	18360	9900	14130	15360.31	1.52	86773	15703	14916	14523	13736	13343	14720	13540	58	4230	500	9890	10	1	11603992	1766	-28.08	2.04	12	5.63	-542.00	7458.00	49800	20240129	-69.44	11220	20240805	35.65	49800	-69.44	20240129	11220	35.65	20240805	49800	-69.44	20240129	11220	35.65	20240805	3.98	N	047560	500	58 억	175848	N	N	0	N	N
9	20240830	090518	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15580	1450	2	10.26	2399328170	158369	41.99	14550	15580	14550	18360	9900	14130	15150.24	1.52	58468	15703	14916	14523	13736	13343	14720	13540	58	4230	500	9890	10	1	11603992	1808	-28.75	2.09	12	1.36	-542.00	7458.00	49800	20240129	-68.71	11220	20240805	38.86	49800	-68.71	20240129	11220	38.86	20240805	49800	-68.71	20240129	11220	38.86	20240805	3.98	N	047560	500	58 억	175848	N	N	0	N	N
10	20240829	160517	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14130	-910	5	-6.05	5378949190	365645	23.46	15180	15310	14130	19550	10530	15040	14712.03	1.69	-20497	17453	16246	15593	14386	13733	15920	14060	58	4510	500	10520	10	1	11603992	1640	-26.07	1.89	12	3.15	-542.00	7458.00	49800	20240129	-71.63	11220	20240805	25.94	49800	-71.63	20240129	11220	25.94	20240805	49800	-71.63	20240129	11220	25.94	20240805	3.77	N	047560	500	58 억	196187	N	N	21	N	N
11	20240829	150522	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14200	-840	5	-5.59	5103824400	346204	22.21	15180	15310	14150	19550	10530	15040	14741.67	1.69	-20502	17453	16246	15593	14386	13733	15920	14060	58	4510	500	10520	10	1	11603992	1648	-26.20	1.90	12	2.98	-542.00	7458.00	49800	20240129	-71.49	11220	20240805	26.56	49800	-71.49	20240129	11220	26.56	20240805	49800	-71.49	20240129	11220	26.56	20240805	3.77	N	047560	500	58 억	196187	N	N	21	N	N
12	20240829	140524	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14290	-750	5	-4.99	4558285650	307824	19.75	15180	15310	14270	19550	10530	15040	14807.59	1.69	-17328	17453	16246	15593	14386	13733	15920	14060	58	4510	500	10520	10	1	11603992	1658	-26.37	1.92	12	2.65	-542.00	7458.00	49800	20240129	-71.31	11220	20240805	27.36	49800	-71.31	20240129	11220	27.36	20240805	49800	-71.31	20240129	11220	27.36	20240805	3.77	N	047560	500	58 억	196187	N	N	21	N	N
13	20240829	130525	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14450	-590	5	-3.92	4067747050	273678	17.56	15180	15310	14400	19550	10530	15040	14862.83	1.69	-9566	17453	16246	15593	14386	13733	15920	14060	58	4510	500	10520	10	1	11603992	1677	-26.66	1.94	12	2.36	-542.00	7458.00	49800	20240129	-70.98	11220	20240805	28.79	49800	-70.98	20240129	11220	28.79	20240805	49800	-70.98	20240129	11220	28.79	20240805	3.77	N	047560	500	58 억	196187	N	N	21	N	N
14	20240829	120521	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14810	-230	5	-1.53	3452542980	231494	14.85	15180	15310	14450	19550	10530	15040	14913.81	1.69	1057	17453	16246	15593	14386	13733	15920	14060	58	4510	500	10520	10	1	11603992	1719	-27.32	1.99	12	1.99	-542.00	7458.00	49800	20240129	-70.26	11220	20240805	32.00	49800	-70.26	20240129	11220	32.00	20240805	49800	-70.26	20240129	11220	32.00	20240805	3.77	N	047560	500	58 억	196187	N	N	21	N	N
15	20240829	110525	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15040	0	3	0.00	3228186720	216478	13.89	15180	15310	14450	19550	10530	15040	14911.91	1.69	5802	17453	16246	15593	14386	13733	15920	14060	58	4510	500	10520	10	1	11603992	1745	-27.75	2.02	12	1.87	-542.00	7458.00	49800	20240129	-69.80	11220	20240805	34.05	49800	-69.80	20240129	11220	34.05	20240805	49800	-69.80	20240129	11220	34.05	20240805	3.77	N	047560	500	58 억	196187	N	N	21	N	N
16	20240829	100521	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15180	140	2	0.93	2663427660	178854	11.47	15180	15310	14450	19550	10530	15040	14891.07	1.69	7372	17453	16246	15593	14386	13733	15920	14060	58	4510	500	10520	10	1	11603992	1761	-28.01	2.04	12	1.54	-542.00	7458.00	49800	20240129	-69.52	11220	20240805	35.29	49800	-69.52	20240129	11220	35.29	20240805	49800	-69.52	20240129	11220	35.29	20240805	3.77	N	047560	500	58 억	196187	N	N	21	N	N
17	20240829	090522	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15150	110	2	0.73	358124560	23751	1.52	15180	15310	14950	19550	10530	15040	15079.40	1.69	-6942	17453	16246	15593	14386	13733	15920	14060	58	4510	500	10520	10	1	11603992	1758	-27.95	2.03	12	0.20	-542.00	7458.00	49800	20240129	-69.58	11220	20240805	35.03	49800	-69.58	20240129	11220	35.03	20240805	49800	-69.58	20240129	11220	35.03	20240805	3.77	N	047560	500	58 억	196187	N	N	21	N	N
18	20240828	160506	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15040	-470	5	-3.03	24736435660	1549890	54.00	15720	16800	14940	20150	10860	15510	15961.29	1.47	23306	17090	16300	15580	14790	14070	16695	15185	58	4640	500	10850	10	1	11603992	1745	-27.75	2.02	12	13.36	-542.00	7458.00	49800	20240129	-69.80	11220	20240805	34.05	49800	-69.80	20240129	11220	34.05	20240805	49800	-69.80	20240129	11220	34.05	20240805	3.79	N	047560	500	58 억	170251	N	N	21	N	N
19	20240828	150509	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15150	-360	5	-2.32	24260975660	1518430	52.90	15720	16800	14940	20150	10860	15510	15978.40	1.47	19954	17090	16300	15580	14790	14070	16695	15185	58	4640	500	10850	10	1	11603992	1758	-27.95	2.03	12	13.09	-542.00	7458.00	49800	20240129	-69.58	11220	20240805	35.03	49800	-69.58	20240129	11220	35.03	20240805	49800	-69.58	20240129	11220	35.03	20240805	3.79	N	047560	500	58 억	170251	N	N	60	N	N
20	20240828	140512	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15130	-380	5	-2.45	23076510540	1440946	50.20	15720	16800	14940	20150	10860	15510	16015.66	1.47	15550	17090	16300	15580	14790	14070	16695	15185	58	4640	500	10850	10	1	11603992	1756	-27.92	2.03	12	12.42	-542.00	7458.00	49800	20240129	-69.62	11220	20240805	34.85	49800	-69.62	20240129	11220	34.85	20240805	49800	-69.62	20240129	11220	34.85	20240805	3.79	N	047560	500	58 억	170251	N	N	60	N	N
21	20240828	130511	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15210	-300	5	-1.93	22399911360	1396233	48.65	15720	16800	14940	20150	10860	15510	16044.01	1.47	21828	17090	16300	15580	14790	14070	16695	15185	58	4640	500	10850	10	1	11603992	1765	-28.06	2.04	12	12.03	-542.00	7458.00	49800	20240129	-69.46	11220	20240805	35.56	49800	-69.46	20240129	11220	35.56	20240805	49800	-69.46	20240129	11220	35.56	20240805	3.79	N	047560	500	58 억	170251	N	N	60	N	N
22	20240828	120507	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15110	-400	5	-2.58	21830049990	1358644	47.34	15720	16800	14940	20150	10860	15510	16068.50	1.47	20395	17090	16300	15580	14790	14070	16695	15185	58	4640	500	10850	10	1	11603992	1753	-27.88	2.03	12	11.71	-542.00	7458.00	49800	20240129	-69.66	11220	20240805	34.67	49800	-69.66	20240129	11220	34.67	20240805	49800	-69.66	20240129	11220	34.67	20240805	3.79	N	047560	500	58 억	170251	N	N	60	N	N
23	20240828	110509	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15610	100	2	0.64	19268528740	1190904	41.49	15720	16800	15590	20150	10860	15510	16181.08	1.47	26140	17090	16300	15580	14790	14070	16695	15185	58	4640	500	10850	10	1	11603992	1811	-28.80	2.09	12	10.26	-542.00	7458.00	49800	20240129	-68.65	11220	20240805	39.13	49800	-68.65	20240129	11220	39.13	20240805	49800	-68.65	20240129	11220	39.13	20240805	3.79	N	047560	500	58 억	170251	N	N	60	N	N
24	20240828	100531	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	16160	650	2	4.19	16520650830	1018164	35.47	15720	16800	15590	20150	10860	15510	16227.59	1.47	57978	17090	16300	15580	14790	14070	16695	15185	58	4640	500	10850	10	1	11603992	1875	-29.82	2.17	12	8.77	-542.00	7458.00	49800	20240129	-67.55	11220	20240805	44.03	49800	-67.55	20240129	11220	44.03	20240805	49800	-67.55	20240129	11220	44.03	20240805	3.79	N	047560	500	58 억	170251	N	N	60	N	N
25	20240828	090517	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	16170	660	2	4.26	3698489080	232886	8.11	15720	16180	15590	20150	10860	15510	15884.92	1.47	20660	17090	16300	15580	14790	14070	16695	15185	58	4640	500	10850	10	1	11603992	1876	-29.83	2.17	12	2.01	-542.00	7458.00	49800	20240129	-67.53	11220	20240805	44.12	49800	-67.53	20240129	11220	44.12	20240805	49800	-67.53	20240129	11220	44.12	20240805	3.79	N	047560	500	58 억	170251	N	N	60	N	N
26	20240827	160508	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15510	1570	2	11.26	44810884280	2852849	2206.02	14950	16370	14860	18120	9760	13940	15707.96	2.95	-170016	14546	14242	13996	13692	13446	14395	13845	58	4180	500	9750	10	1	11603992	1800	-28.62	2.08	12	24.59	-542.00	7458.00	49800	20240129	-68.86	11220	20240805	38.24	49800	-68.86	20240129	11220	38.24	20240805	49800	-68.86	20240129	11220	38.24	20240805	3.88	N	047560	500	58 억	342343	N	N	60	N	N
27	20240827	150509	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15530	1590	2	11.41	43334516420	2757512	2132.30	14950	16370	14860	18120	9760	13940	15715.27	2.95	-176025	14546	14242	13996	13692	13446	14395	13845	58	4180	500	9750	10	1	11603992	1802	-28.65	2.08	12	23.76	-542.00	7458.00	49800	20240129	-68.82	11220	20240805	38.41	49800	-68.82	20240129	11220	38.41	20240805	49800	-68.82	20240129	11220	38.41	20240805	3.88	N	047560	500	58 억	342343	N	N	6	N	N
28	20240827	140511	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15050	1110	2	7.96	41679236820	2649417	2048.71	14950	16370	14860	18120	9760	13940	15731.68	2.95	-194327	14546	14242	13996	13692	13446	14395	13845	58	4180	500	9750	10	1	11603992	1746	-27.77	2.02	12	22.83	-542.00	7458.00	49800	20240129	-69.78	11220	20240805	34.14	49800	-69.78	20240129	11220	34.14	20240805	49800	-69.78	20240129	11220	34.14	20240805	3.88	N	047560	500	58 억	342343	N	N	6	N	N
29	20240827	130512	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15290	1350	2	9.68	40676059080	2583255	1997.55	14950	16370	14860	18120	9760	13940	15746.26	2.95	-191472	14546	14242	13996	13692	13446	14395	13845	58	4180	500	9750	10	1	11603992	1774	-28.21	2.05	12	22.26	-542.00	7458.00	49800	20240129	-69.30	11220	20240805	36.27	49800	-69.30	20240129	11220	36.27	20240805	49800	-69.30	20240129	11220	36.27	20240805	3.88	N	047560	500	58 억	342343	N	N	6	N	N
30	20240827	120514	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15140	1200	2	8.61	39605421440	2513039	1943.26	14950	16370	14860	18120	9760	13940	15760.19	2.95	-188743	14546	14242	13996	13692	13446	14395	13845	58	4180	500	9750	10	1	11603992	1757	-27.93	2.03	12	21.66	-542.00	7458.00	49800	20240129	-69.60	11220	20240805	34.94	49800	-69.60	20240129	11220	34.94	20240805	49800	-69.60	20240129	11220	34.94	20240805	3.88	N	047560	500	58 억	342343	N	N	6	N	N
31	20240827	110510	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15260	1320	2	9.47	37609672870	2381516	1841.55	14950	16370	14860	18120	9760	13940	15792.56	2.95	-171190	14546	14242	13996	13692	13446	14395	13845	58	4180	500	9750	10	1	11603992	1771	-28.15	2.05	12	20.52	-542.00	7458.00	49800	20240129	-69.36	11220	20240805	36.01	49800	-69.36	20240129	11220	36.01	20240805	49800	-69.36	20240129	11220	36.01	20240805	3.88	N	047560	500	58 억	342343	N	N	6	N	N
32	20240827	100508	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15340	1400	2	10.04	24657607510	1560892	1206.99	14950	16370	14860	18120	9760	13940	15797.48	2.95	-188478	14546	14242	13996	13692	13446	14395	13845	58	4180	500	9750	10	1	11603992	1780	-28.30	2.06	12	13.45	-542.00	7458.00	49800	20240129	-69.20	11220	20240805	36.72	49800	-69.20	20240129	11220	36.72	20240805	49800	-69.20	20240129	11220	36.72	20240805	3.88	N	047560	500	58 억	342343	N	N	6	N	N
33	20240827	090508	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15960	2020	2	14.49	5254809990	333893	258.19	14950	16250	14860	18120	9760	13940	15739.62	2.95	-607	14546	14242	13996	13692	13446	14395	13845	58	4180	500	9750	10	1	11603992	1852	-29.45	2.14	12	2.88	-542.00	7458.00	49800	20240129	-67.95	11220	20240805	42.25	49800	-67.95	20240129	11220	42.25	20240805	49800	-67.95	20240129	11220	42.25	20240805	3.88	N	047560	500	58 억	342343	N	N	6	N	N
34	20240826	160503	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13940	130	2	0.94	1770857930	126862	66.52	13800	14300	13750	17950	9670	13810	13959.06	3.06	-12888	14930	14370	14050	13490	13170	14210	13330	58	4140	500	9660	10	1	11603992	1618	-25.72	1.87	12	1.09	-542.00	7458.00	49800	20240129	-72.01	11220	20240805	24.24	49800	-72.01	20240129	11220	24.24	20240805	49800	-72.01	20240129	11220	24.24	20240805	3.73	N	047560	500	58 억	355238	N	N	6	N	N
35	20240826	150506	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13910	100	2	0.72	1662167320	119046	62.42	13800	14300	13750	17950	9670	13810	13962.48	3.06	-16211	14930	14370	14050	13490	13170	14210	13330	58	4140	500	9660	10	1	11603992	1614	-25.66	1.87	12	1.03	-542.00	7458.00	49800	20240129	-72.07	11220	20240805	23.98	49800	-72.07	20240129	11220	23.98	20240805	49800	-72.07	20240129	11220	23.98	20240805	3.73	N	047560	500	58 억	355238	N	N	0	N	N
36	20240826	140507	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13810	0	3	0.00	1536344320	109984	57.67	13800	14300	13750	17950	9670	13810	13968.89	3.06	-17581	14930	14370	14050	13490	13170	14210	13330	58	4140	500	9660	10	1	11603992	1603	-25.48	1.85	12	0.95	-542.00	7458.00	49800	20240129	-72.27	11220	20240805	23.08	49800	-72.27	20240129	11220	23.08	20240805	49800	-72.27	20240129	11220	23.08	20240805	3.73	N	047560	500	58 억	355238	N	N	0	N	N
37	20240826	130511	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13780	-30	5	-0.22	1463248180	104695	54.89	13800	14300	13750	17950	9670	13810	13976.40	3.06	-14950	14930	14370	14050	13490	13170	14210	13330	58	4140	500	9660	10	1	11603992	1599	-25.42	1.85	12	0.90	-542.00	7458.00	49800	20240129	-72.33	11220	20240805	22.82	49800	-72.33	20240129	11220	22.82	20240805	49800	-72.33	20240129	11220	22.82	20240805	3.73	N	047560	500	58 억	355238	N	N	0	N	N
38	20240826	120506	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13760	-50	5	-0.36	1402867570	100315	52.60	13800	14300	13760	17950	9670	13810	13984.74	3.06	-13917	14930	14370	14050	13490	13170	14210	13330	58	4140	500	9660	10	1	11603992	1597	-25.39	1.84	12	0.86	-542.00	7458.00	49800	20240129	-72.37	11220	20240805	22.64	49800	-72.37	20240129	11220	22.64	20240805	49800	-72.37	20240129	11220	22.64	20240805	3.73	N	047560	500	58 억	355238	N	N	0	N	N
39	20240826	110507	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13930	120	2	0.87	1213329760	86618	45.42	13800	14300	13800	17950	9670	13810	14007.98	3.06	-6711	14930	14370	14050	13490	13170	14210	13330	58	4140	500	9660	10	1	11603992	1616	-25.70	1.87	12	0.75	-542.00	7458.00	49800	20240129	-72.03	11220	20240805	24.15	49800	-72.03	20240129	11220	24.15	20240805	49800	-72.03	20240129	11220	24.15	20240805	3.73	N	047560	500	58 억	355238	N	N	0	N	N
40	20240826	100509	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14210	400	2	2.90	899582260	64150	33.64	13800	14300	13800	17950	9670	13810	14023.33	3.06	-113	14930	14370	14050	13490	13170	14210	13330	58	4140	500	9660	10	1	11603992	1649	-26.22	1.91	12	0.55	-542.00	7458.00	49800	20240129	-71.47	11220	20240805	26.65	49800	-71.47	20240129	11220	26.65	20240805	49800	-71.47	20240129	11220	26.65	20240805	3.73	N	047560	500	58 억	355238	N	N	0	N	N
41	20240826	090507	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14100	290	2	2.10	146399150	10492	5.50	13800	14140	13800	17950	9670	13810	13954.32	3.06	-648	14930	14370	14050	13490	13170	14210	13330	58	4140	500	9660	10	1	11603992	1636	-26.01	1.89	12	0.09	-542.00	7458.00	49800	20240129	-71.69	11220	20240805	25.67	49800	-71.69	20240129	11220	25.67	20240805	49800	-71.69	20240129	11220	25.67	20240805	3.73	N	047560	500	58 억	355238	N	N	0	N	N
42	20240823	160504	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13810	-960	5	-6.50	2609850830	186299	92.57	14350	14610	13730	19200	10340	14770	14009.14	3.29	-25574	15576	15172	14686	14282	13796	14930	14040	58	4430	500	10330	10	1	11603992	1603	-25.48	1.85	12	1.61	-542.00	7458.00	49800	20240129	-72.27	11220	20240805	23.08	49800	-72.27	20240129	11220	23.08	20240805	49800	-72.27	20240129	11220	23.08	20240805	3.64	N	047560	500	58 억	381794	N	N	93	N	N
43	20240823	150507	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13870	-900	5	-6.09	2434571140	173614	86.27	14350	14610	13730	19200	10340	14770	14022.86	3.29	-28344	15576	15172	14686	14282	13796	14930	14040	58	4430	500	10330	10	1	11603992	1609	-25.59	1.86	12	1.50	-542.00	7458.00	49800	20240129	-72.15	11220	20240805	23.62	49800	-72.15	20240129	11220	23.62	20240805	49800	-72.15	20240129	11220	23.62	20240805	3.64	N	047560	500	58 억	381794	N	N	93	N	N
44	20240823	140508	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13880	-890	5	-6.03	1973025990	140203	69.67	14350	14610	13760	19200	10340	14770	14072.60	3.29	-27143	15576	15172	14686	14282	13796	14930	14040	58	4430	500	10330	10	1	11603992	1611	-25.61	1.86	12	1.21	-542.00	7458.00	49800	20240129	-72.13	11220	20240805	23.71	49800	-72.13	20240129	11220	23.71	20240805	49800	-72.13	20240129	11220	23.71	20240805	3.64	N	047560	500	58 억	381794	N	N	93	N	N
45	20240823	130507	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13920	-850	5	-5.75	1858633580	131989	65.59	14350	14610	13760	19200	10340	14770	14081.69	3.29	-22803	15576	15172	14686	14282	13796	14930	14040	58	4430	500	10330	10	1	11603992	1615	-25.68	1.87	12	1.14	-542.00	7458.00	49800	20240129	-72.05	11220	20240805	24.06	49800	-72.05	20240129	11220	24.06	20240805	49800	-72.05	20240129	11220	24.06	20240805	3.64	N	047560	500	58 억	381794	N	N	93	N	N
46	20240823	120505	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13960	-810	5	-5.48	1668024370	118271	58.77	14350	14610	13760	19200	10340	14770	14103.36	3.29	-19278	15576	15172	14686	14282	13796	14930	14040	58	4430	500	10330	10	1	11603992	1620	-25.76	1.87	12	1.02	-542.00	7458.00	49800	20240129	-71.97	11220	20240805	24.42	49800	-71.97	20240129	11220	24.42	20240805	49800	-71.97	20240129	11220	24.42	20240805	3.64	N	047560	500	58 억	381794	N	N	93	N	N
47	20240823	110507	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13760	-1010	5	-6.84	1532238090	108512	53.92	14350	14610	13760	19200	10340	14770	14120.40	3.29	-17052	15576	15172	14686	14282	13796	14930	14040	58	4430	500	10330	10	1	11603992	1597	-25.39	1.84	12	0.94	-542.00	7458.00	49800	20240129	-72.37	11220	20240805	22.64	49800	-72.37	20240129	11220	22.64	20240805	49800	-72.37	20240129	11220	22.64	20240805	3.64	N	047560	500	58 억	381794	N	N	93	N	N
48	20240823	100505	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14190	-580	5	-3.93	837217770	58793	29.21	14350	14610	14090	19200	10340	14770	14240.02	3.29	-5064	15576	15172	14686	14282	13796	14930	14040	58	4430	500	10330	10	1	11603992	1647	-26.18	1.90	12	0.51	-542.00	7458.00	49800	20240129	-71.51	11220	20240805	26.47	49800	-71.51	20240129	11220	26.47	20240805	49800	-71.51	20240129	11220	26.47	20240805	3.64	N	047560	500	58 억	381794	N	N	93	N	N
49	20240823	090507	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14360	-410	5	-2.78	108701380	7542	3.75	14350	14610	14350	19200	10340	14770	14412.43	3.29	1433	15576	15172	14686	14282	13796	14930	14040	58	4430	500	10330	10	1	11603992	1666	-26.49	1.93	12	0.06	-542.00	7458.00	49800	20240129	-71.16	11220	20240805	27.99	49800	-71.16	20240129	11220	27.99	20240805	49800	-71.16	20240129	11220	27.99	20240805	3.64	N	047560	500	58 억	381794	N	N	93	N	N
50	20240822	160504	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14770	-40	5	-0.27	2924902560	200474	16.29	14810	15090	14200	19250	10370	14810	14589.83	3.50	-24752	16496	15652	14856	14012	13216	16075	14435	58	4440	500	10360	10	1	11603992	1714	-27.25	1.98	12	1.73	-542.00	7458.00	49800	20240129	-70.34	11220	20240805	31.64	49800	-70.34	20240129	11220	31.64	20240805	49800	-70.34	20240129	11220	31.64	20240805	3.58	N	047560	500	58 억	406287	N	N	93	N	N
51	20240822	150507	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14810	0	3	0.00	2723418580	186802	15.18	14810	15090	14200	19250	10370	14810	14579.12	3.50	-23054	16496	15652	14856	14012	13216	16075	14435	58	4440	500	10360	10	1	11603992	1719	-27.32	1.99	12	1.61	-542.00	7458.00	49800	20240129	-70.26	11220	20240805	32.00	49800	-70.26	20240129	11220	32.00	20240805	49800	-70.26	20240129	11220	32.00	20240805	3.58	N	047560	500	58 억	406287	N	N	35	N	N
52	20240822	140508	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14760	-50	5	-0.34	2435094780	167164	13.58	14810	15090	14200	19250	10370	14810	14567.04	3.50	-26195	16496	15652	14856	14012	13216	16075	14435	58	4440	500	10360	10	1	11603992	1713	-27.23	1.98	12	1.44	-542.00	7458.00	49800	20240129	-70.36	11220	20240805	31.55	49800	-70.36	20240129	11220	31.55	20240805	49800	-70.36	20240129	11220	31.55	20240805	3.58	N	047560	500	58 억	406287	N	N	35	N	N
53	20240822	130507	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14380	-430	5	-2.90	1814111660	125185	10.17	14810	14830	14200	19250	10370	14810	14491.33	3.50	-32693	16496	15652	14856	14012	13216	16075	14435	58	4440	500	10360	10	1	11603992	1669	-26.53	1.93	12	1.08	-542.00	7458.00	49800	20240129	-71.12	11220	20240805	28.16	49800	-71.12	20240129	11220	28.16	20240805	49800	-71.12	20240129	11220	28.16	20240805	3.58	N	047560	500	58 억	406287	N	N	35	N	N
54	20240822	120511	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14390	-420	5	-2.84	1601388440	110295	8.96	14810	14830	14300	19250	10370	14810	14519.02	3.50	-31232	16496	15652	14856	14012	13216	16075	14435	58	4440	500	10360	10	1	11603992	1670	-26.55	1.93	12	0.95	-542.00	7458.00	49800	20240129	-71.10	11220	20240805	28.25	49800	-71.10	20240129	11220	28.25	20240805	49800	-71.10	20240129	11220	28.25	20240805	3.58	N	047560	500	58 억	406287	N	N	35	N	N
55	20240822	110505	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14570	-240	5	-1.62	1339725800	92079	7.48	14810	14830	14350	19250	10370	14810	14549.62	3.50	-21636	16496	15652	14856	14012	13216	16075	14435	58	4440	500	10360	10	1	11603992	1691	-26.88	1.95	12	0.79	-542.00	7458.00	49800	20240129	-70.74	11220	20240805	29.86	49800	-70.74	20240129	11220	29.86	20240805	49800	-70.74	20240129	11220	29.86	20240805	3.58	N	047560	500	58 억	406287	N	N	35	N	N
56	20240822	100505	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14450	-360	5	-2.43	1029096030	70572	5.73	14810	14830	14440	19250	10370	14810	14582.07	3.50	-10714	16496	15652	14856	14012	13216	16075	14435	58	4440	500	10360	10	1	11603992	1677	-26.66	1.94	12	0.61	-542.00	7458.00	49800	20240129	-70.98	11220	20240805	28.79	49800	-70.98	20240129	11220	28.79	20240805	49800	-70.98	20240129	11220	28.79	20240805	3.58	N	047560	500	58 억	406287	N	N	35	N	N
57	20240822	090506	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14700	-110	5	-0.74	258537860	17671	1.44	14810	14830	14500	19250	10370	14810	14630.17	3.50	2315	16496	15652	14856	14012	13216	16075	14435	58	4440	500	10360	10	1	11603992	1706	-27.12	1.97	12	0.15	-542.00	7458.00	49800	20240129	-70.48	11220	20240805	31.02	49800	-70.48	20240129	11220	31.02	20240805	49800	-70.48	20240129	11220	31.02	20240805	3.58	N	047560	500	58 억	406287	N	N	35	N	N
58	20240821	160504	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14810	490	2	3.42	18343946040	1227896	95.51	14380	15700	14060	18610	10030	14320	14939.67	3.71	-24070	16633	15476	14073	12916	11513	16055	13495	58	4290	500	10020	10	1	11603992	1719	-27.32	1.99	12	10.58	-542.00	7458.00	49800	20240129	-70.26	11220	20240805	32.00	49800	-70.26	20240129	11220	32.00	20240805	49800	-70.26	20240129	11220	32.00	20240805	3.62	N	047560	500	58 억	430635	N	N	35	N	N
59	20240821	150508	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15020	700	2	4.89	17806685200	1191639	92.69	14380	15700	14060	18610	10030	14320	14943.28	3.71	-25199	16633	15476	14073	12916	11513	16055	13495	58	4290	500	10020	10	1	11603992	1743	-27.71	2.01	12	10.27	-542.00	7458.00	49800	20240129	-69.84	11220	20240805	33.87	49800	-69.84	20240129	11220	33.87	20240805	49800	-69.84	20240129	11220	33.87	20240805	3.62	N	047560	500	58 억	430635	N	N	6	N	N
60	20240821	140504	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14640	320	2	2.23	14845969210	995263	77.42	14380	15700	14060	18610	10030	14320	14916.93	3.71	-57175	16633	15476	14073	12916	11513	16055	13495	58	4290	500	10020	10	1	11603992	1699	-27.01	1.96	12	8.58	-542.00	7458.00	49800	20240129	-70.60	11220	20240805	30.48	49800	-70.60	20240129	11220	30.48	20240805	49800	-70.60	20240129	11220	30.48	20240805	3.62	N	047560	500	58 억	430635	N	N	6	N	N
61	20240821	130508	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14600	280	2	1.96	14069164880	941989	73.27	14380	15700	14060	18610	10030	14320	14935.92	3.71	-60772	16633	15476	14073	12916	11513	16055	13495	58	4290	500	10020	10	1	11603992	1694	-26.94	1.96	12	8.12	-542.00	7458.00	49800	20240129	-70.68	11220	20240805	30.12	49800	-70.68	20240129	11220	30.12	20240805	49800	-70.68	20240129	11220	30.12	20240805	3.62	N	047560	500	58 억	430635	N	N	6	N	N
62	20240821	120509	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14290	-30	5	-0.21	7399726370	498939	38.81	14380	15700	14060	18610	10030	14320	14831.44	3.71	-45390	16633	15476	14073	12916	11513	16055	13495	58	4290	500	10020	10	1	11603992	1658	-26.37	1.92	12	4.30	-542.00	7458.00	49800	20240129	-71.31	11220	20240805	27.36	49800	-71.31	20240129	11220	27.36	20240805	49800	-71.31	20240129	11220	27.36	20240805	3.62	N	047560	500	58 억	430635	N	N	6	N	N
63	20240821	110504	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14120	-200	5	-1.40	7167724980	482622	37.54	14380	15700	14060	18610	10030	14320	14852.19	3.71	-48476	16633	15476	14073	12916	11513	16055	13495	58	4290	500	10020	10	1	11603992	1638	-26.05	1.89	12	4.16	-542.00	7458.00	49800	20240129	-71.65	11220	20240805	25.85	49800	-71.65	20240129	11220	25.85	20240805	49800	-71.65	20240129	11220	25.85	20240805	3.62	N	047560	500	58 억	430635	N	N	6	N	N
64	20240821	100508	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14240	-80	5	-0.56	6740488720	452356	35.19	14380	15700	14120	18610	10030	14320	14901.49	3.71	-39908	16633	15476	14073	12916	11513	16055	13495	58	4290	500	10020	10	1	11603992	1652	-26.27	1.91	12	3.90	-542.00	7458.00	49800	20240129	-71.41	11220	20240805	26.92	49800	-71.41	20240129	11220	26.92	20240805	49800	-71.41	20240129	11220	26.92	20240805	3.62	N	047560	500	58 억	430635	N	N	6	N	N
65	20240821	090506	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15350	1030	2	7.19	1992364210	133298	10.37	14380	15430	14370	18610	10030	14320	14949.06	3.71	22828	16633	15476	14073	12916	11513	16055	13495	58	4290	500	10020	10	1	11603992	1781	-28.32	2.06	12	1.15	-542.00	7458.00	49800	20240129	-69.18	11220	20240805	36.81	49800	-69.18	20240129	11220	36.81	20240805	49800	-69.18	20240129	11220	36.81	20240805	3.62	N	047560	500	58 억	430635	N	N	6	N	N
66	20240820	160458	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14320	1690	2	13.38	18506296510	1281177	2580.88	12670	15230	12670	16410	8850	12630	14444.93	4.04	-36635	13390	13010	12810	12430	12230	12910	12330	58	3780	500	8840	10	1	11603992	1662	-26.42	1.92	12	11.04	-542.00	7458.00	49800	20240129	-71.24	11220	20240805	27.63	49800	-71.24	20240129	11220	27.63	20240805	49800	-71.24	20240129	11220	27.63	20240805	3.61	N	047560	500	58 억	468295	N	N	6	N	N
67	20240820	150504	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14260	1630	2	12.91	18119803370	1254152	2526.44	12670	15230	12670	16410	8850	12630	14447.85	4.04	-36235	13390	13010	12810	12430	12230	12910	12330	58	3780	500	8840	10	1	11603992	1655	-26.31	1.91	12	10.81	-542.00	7458.00	49800	20240129	-71.37	11220	20240805	27.09	49800	-71.37	20240129	11220	27.09	20240805	49800	-71.37	20240129	11220	27.09	20240805	3.61	N	047560	500	58 억	468295	N	N	0	N	N
68	20240820	140505	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14210	1580	2	12.51	17460540310	1208004	2433.48	12670	15230	12670	16410	8850	12630	14454.04	4.04	-41405	13390	13010	12810	12430	12230	12910	12330	58	3780	500	8840	10	1	11603992	1649	-26.22	1.91	12	10.41	-542.00	7458.00	49800	20240129	-71.47	11220	20240805	26.65	49800	-71.47	20240129	11220	26.65	20240805	49800	-71.47	20240129	11220	26.65	20240805	3.61	N	047560	500	58 억	468295	N	N	0	N	N
69	20240820	130506	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14250	1620	2	12.83	16103132300	1112919	2241.94	12670	15230	12670	16410	8850	12630	14469.28	4.04	-52547	13390	13010	12810	12430	12230	12910	12330	58	3780	500	8840	10	1	11603992	1654	-26.29	1.91	12	9.59	-542.00	7458.00	49800	20240129	-71.39	11220	20240805	27.01	49800	-71.39	20240129	11220	27.01	20240805	49800	-71.39	20240129	11220	27.01	20240805	3.61	N	047560	500	58 억	468295	N	N	0	N	N
70	20240820	120505	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15100	2470	2	19.56	8141549720	567856	1143.93	12670	15160	12670	16410	8850	12630	14337.35	4.04	-14777	13390	13010	12810	12430	12230	12910	12330	58	3780	500	8840	10	1	11603992	1752	-27.86	2.02	12	4.89	-542.00	7458.00	49800	20240129	-69.68	11220	20240805	34.58	49800	-69.68	20240129	11220	34.58	20240805	49800	-69.68	20240129	11220	34.58	20240805	3.61	N	047560	500	58 억	468295	N	N	0	N	N
71	20240820	110502	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13590	960	2	7.60	1144744640	85114	171.46	12670	13770	12670	16410	8850	12630	13449.55	4.04	35605	13390	13010	12810	12430	12230	12910	12330	58	3780	500	8840	10	1	11603992	1577	-25.07	1.82	12	0.73	-542.00	7458.00	49800	20240129	-72.71	11220	20240805	21.12	49800	-72.71	20240129	11220	21.12	20240805	49800	-72.71	20240129	11220	21.12	20240805	3.61	N	047560	500	58 억	468295	N	N	0	N	N
72	20240820	100500	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13720	1090	2	8.63	953255770	71015	143.06	12670	13770	12670	16410	8850	12630	13423.30	4.04	32853	13390	13010	12810	12430	12230	12910	12330	58	3780	500	8840	10	1	11603992	1592	-25.31	1.84	12	0.61	-542.00	7458.00	49800	20240129	-72.45	11220	20240805	22.28	49800	-72.45	20240129	11220	22.28	20240805	49800	-72.45	20240129	11220	22.28	20240805	3.61	N	047560	500	58 억	468295	N	N	0	N	N
73	20240820	090502	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12850	220	2	1.74	35571310	2780	5.60	12670	12900	12670	16410	8850	12630	12795.44	4.04	899	13390	13010	12810	12430	12230	12910	12330	58	3780	500	8840	10	1	11603992	1491	-23.71	1.72	12	0.02	-542.00	7458.00	49800	20240129	-74.20	11220	20240805	14.53	49800	-74.20	20240129	11220	14.53	20240805	49800	-74.20	20240129	11220	14.53	20240805	3.61	N	047560	500	58 억	468295	N	N	0	N	N
74	20240819	160455	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12630	-460	5	-3.51	633024040	49076	83.63	13010	13190	12610	17010	9170	13090	12899.19	4.05	-1222	13623	13356	13183	12916	12743	13270	12830	58	3920	500	9160	10	1	11603992	1466	-23.30	1.69	12	0.42	-542.00	7458.00	49800	20240129	-74.64	11220	20240805	12.57	49800	-74.64	20240129	11220	12.57	20240805	49800	-74.64	20240129	11220	12.57	20240805	3.66	N	047560	500	58 억	469390	N	N	0	N	N
75	20240819	150459	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12690	-400	5	-3.06	590441070	45707	77.89	13010	13190	12620	17010	9170	13090	12917.96	4.05	-2242	13623	13356	13183	12916	12743	13270	12830	58	3920	500	9160	10	1	11603992	1473	-23.41	1.70	12	0.39	-542.00	7458.00	49800	20240129	-74.52	11220	20240805	13.10	49800	-74.52	20240129	11220	13.10	20240805	49800	-74.52	20240129	11220	13.10	20240805	3.66	N	047560	500	58 억	469390	N	N	0	N	N
76	20240819	140502	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12780	-310	5	-2.37	508211580	39239	66.86	13010	13190	12720	17010	9170	13090	12951.70	4.05	-1247	13623	13356	13183	12916	12743	13270	12830	58	3920	500	9160	10	1	11603992	1483	-23.58	1.71	12	0.34	-542.00	7458.00	49800	20240129	-74.34	11220	20240805	13.90	49800	-74.34	20240129	11220	13.90	20240805	49800	-74.34	20240129	11220	13.90	20240805	3.66	N	047560	500	58 억	469390	N	N	0	N	N
77	20240819	130459	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12790	-300	5	-2.29	479770080	37009	63.06	13010	13190	12720	17010	9170	13090	12963.61	4.05	-1044	13623	13356	13183	12916	12743	13270	12830	58	3920	500	9160	10	1	11603992	1484	-23.60	1.71	12	0.32	-542.00	7458.00	49800	20240129	-74.32	11220	20240805	13.99	49800	-74.32	20240129	11220	13.99	20240805	49800	-74.32	20240129	11220	13.99	20240805	3.66	N	047560	500	58 억	469390	N	N	0	N	N
78	20240819	120458	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12860	-230	5	-1.76	422907610	32559	55.48	13010	13190	12800	17010	9170	13090	12988.96	4.05	862	13623	13356	13183	12916	12743	13270	12830	58	3920	500	9160	10	1	11603992	1492	-23.73	1.72	12	0.28	-542.00	7458.00	49800	20240129	-74.18	11220	20240805	14.62	49800	-74.18	20240129	11220	14.62	20240805	49800	-74.18	20240129	11220	14.62	20240805	3.66	N	047560	500	58 억	469390	N	N	0	N	N
79	20240819	110500	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12960	-130	5	-0.99	329772070	25321	43.15	13010	13190	12860	17010	9170	13090	13023.66	4.05	1429	13623	13356	13183	12916	12743	13270	12830	58	3920	500	9160	10	1	11603992	1504	-23.91	1.74	12	0.22	-542.00	7458.00	49800	20240129	-73.98	11220	20240805	15.51	49800	-73.98	20240129	11220	15.51	20240805	49800	-73.98	20240129	11220	15.51	20240805	3.66	N	047560	500	58 억	469390	N	N	0	N	N
80	20240819	100459	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12950	-140	5	-1.07	256926750	19689	33.55	13010	13190	12900	17010	9170	13090	13049.25	4.05	2663	13623	13356	13183	12916	12743	13270	12830	58	3920	500	9160	10	1	11603992	1503	-23.89	1.74	12	0.17	-542.00	7458.00	49800	20240129	-74.00	11220	20240805	15.42	49800	-74.00	20240129	11220	15.42	20240805	49800	-74.00	20240129	11220	15.42	20240805	3.66	N	047560	500	58 억	469390	N	N	0	N	N
81	20240819	090500	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12960	-130	5	-0.99	31055040	2392	4.08	13010	13030	12950	17010	9170	13090	12982.88	4.05	202	13623	13356	13183	12916	12743	13270	12830	58	3920	500	9160	10	1	11603992	1504	-23.91	1.74	12	0.02	-542.00	7458.00	49800	20240129	-73.98	11220	20240805	15.51	49800	-73.98	20240129	11220	15.51	20240805	49800	-73.98	20240129	11220	15.51	20240805	3.66	N	047560	500	58 억	469390	N	N	0	N	N
82	20240816	160454	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13090	-160	5	-1.21	758699130	57546	65.15	13320	13450	13010	17220	9280	13250	13184.32	4.14	-10642	13783	13516	13233	12966	12683	13650	13100	58	3970	500	9270	10	1	11603992	1519	-24.15	1.76	12	0.50	-542.00	7458.00	49800	20240129	-73.71	11220	20240805	16.67	49800	-73.71	20240129	11220	16.67	20240805	49800	-73.71	20240129	11220	16.67	20240805	3.63	N	047560	500	58 억	480068	N	N	0	N	N
83	20240816	150458	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13100	-150	5	-1.13	703830940	53351	60.40	13320	13450	13010	17220	9280	13250	13192.46	4.14	-11393	13783	13516	13233	12966	12683	13650	13100	58	3970	500	9270	10	1	11603992	1520	-24.17	1.76	12	0.46	-542.00	7458.00	49800	20240129	-73.69	11220	20240805	16.76	49800	-73.69	20240129	11220	16.76	20240805	49800	-73.69	20240129	11220	16.76	20240805	3.63	N	047560	500	58 억	480068	N	N	0	N	N
84	20240816	140459	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13050	-200	5	-1.51	634886990	48079	54.43	13320	13450	13010	17220	9280	13250	13205.08	4.14	-13176	13783	13516	13233	12966	12683	13650	13100	58	3970	500	9270	10	1	11603992	1514	-24.08	1.75	12	0.41	-542.00	7458.00	49800	20240129	-73.80	11220	20240805	16.31	49800	-73.80	20240129	11220	16.31	20240805	49800	-73.80	20240129	11220	16.31	20240805	3.63	N	047560	500	58 억	480068	N	N	0	N	N
85	20240816	130500	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13030	-220	5	-1.66	559730220	42322	47.91	13320	13450	13010	17220	9280	13250	13225.51	4.14	-14602	13783	13516	13233	12966	12683	13650	13100	58	3970	500	9270	10	1	11603992	1512	-24.04	1.75	12	0.36	-542.00	7458.00	49800	20240129	-73.84	11220	20240805	16.13	49800	-73.84	20240129	11220	16.13	20240805	49800	-73.84	20240129	11220	16.13	20240805	3.63	N	047560	500	58 억	480068	N	N	0	N	N
86	20240816	120458	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13110	-140	5	-1.06	480950400	36286	41.08	13320	13450	13050	17220	9280	13250	13254.43	4.14	-11447	13783	13516	13233	12966	12683	13650	13100	58	3970	500	9270	10	1	11603992	1521	-24.19	1.76	12	0.31	-542.00	7458.00	49800	20240129	-73.67	11220	20240805	16.84	49800	-73.67	20240129	11220	16.84	20240805	49800	-73.67	20240129	11220	16.84	20240805	3.63	N	047560	500	58 억	480068	N	N	0	N	N
87	20240816	110500	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13210	-40	5	-0.30	392911570	29573	33.48	13320	13450	13140	17220	9280	13250	13286.16	4.14	-10610	13783	13516	13233	12966	12683	13650	13100	58	3970	500	9270	10	1	11603992	1533	-24.37	1.77	12	0.25	-542.00	7458.00	49800	20240129	-73.47	11220	20240805	17.74	49800	-73.47	20240129	11220	17.74	20240805	49800	-73.47	20240129	11220	17.74	20240805	3.63	N	047560	500	58 억	480068	N	N	0	N	N
88	20240816	100456	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13310	60	2	0.45	262702810	19715	22.32	13320	13450	13180	17220	9280	13250	13325.02	4.14	-4349	13783	13516	13233	12966	12683	13650	13100	58	3970	500	9270	10	1	11603992	1544	-24.56	1.78	12	0.17	-542.00	7458.00	49800	20240129	-73.27	11220	20240805	18.63	49800	-73.27	20240129	11220	18.63	20240805	49800	-73.27	20240129	11220	18.63	20240805	3.63	N	047560	500	58 억	480068	N	N	0	N	N
89	20240816	090458	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13360	110	2	0.83	39407230	2944	3.33	13320	13450	13320	17220	9280	13250	13385.61	4.14	-352	13783	13516	13233	12966	12683	13650	13100	58	3970	500	9270	10	1	11603992	1550	-24.65	1.79	12	0.03	-542.00	7458.00	49800	20240129	-73.17	11220	20240805	19.07	49800	-73.17	20240129	11220	19.07	20240805	49800	-73.17	20240129	11220	19.07	20240805	3.63	N	047560	500	58 억	480068	N	N	0	N	N
90	20240814	160459	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13250	340	2	2.63	1162214000	87992	122.88	13110	13500	12950	16780	9040	12910	13207.91	4.03	12828	13763	13336	12973	12546	12183	13155	12365	58	3870	500	9030	10	1	11603992	1538	-24.45	1.78	12	0.76	-542.00	7458.00	49800	20240129	-73.39	11220	20240805	18.09	49800	-73.39	20240129	11220	18.09	20240805	49800	-73.39	20240129	11220	18.09	20240805	3.65	N	047560	500	58 억	467267	N	N	0	N	N
91	20240814	150457	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13150	240	2	1.86	1100011530	83289	116.31	13110	13500	12950	16780	9040	12910	13207.16	4.03	11207	13763	13336	12973	12546	12183	13155	12365	58	3870	500	9030	10	1	11603992	1526	-24.26	1.76	12	0.72	-542.00	7458.00	49800	20240129	-73.59	11220	20240805	17.20	49800	-73.59	20240129	11220	17.20	20240805	49800	-73.59	20240129	11220	17.20	20240805	3.65	N	047560	500	58 억	467267	N	N	0	N	N
92	20240814	140504	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13200	290	2	2.25	699041520	53019	74.04	13110	13400	12950	16780	9040	12910	13184.74	4.03	8491	13763	13336	12973	12546	12183	13155	12365	58	3870	500	9030	10	1	11603992	1532	-24.35	1.77	12	0.46	-542.00	7458.00	49800	20240129	-73.49	11220	20240805	17.65	49800	-73.49	20240129	11220	17.65	20240805	49800	-73.49	20240129	11220	17.65	20240805	3.65	N	047560	500	58 억	467267	N	N	0	N	N
93	20240814	130500	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13180	270	2	2.09	601388170	45602	63.68	13110	13400	12950	16780	9040	12910	13187.76	4.03	6777	13763	13336	12973	12546	12183	13155	12365	58	3870	500	9030	10	1	11603992	1529	-24.32	1.77	12	0.39	-542.00	7458.00	49800	20240129	-73.53	11220	20240805	17.47	49800	-73.53	20240129	11220	17.47	20240805	49800	-73.53	20240129	11220	17.47	20240805	3.65	N	047560	500	58 억	467267	N	N	0	N	N
94	20240814	120458	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13190	280	2	2.17	550337580	41722	58.26	13110	13400	12950	16780	9040	12910	13190.58	4.03	6826	13763	13336	12973	12546	12183	13155	12365	58	3870	500	9030	10	1	11603992	1531	-24.34	1.77	12	0.36	-542.00	7458.00	49800	20240129	-73.51	11220	20240805	17.56	49800	-73.51	20240129	11220	17.56	20240805	49800	-73.51	20240129	11220	17.56	20240805	3.65	N	047560	500	58 억	467267	N	N	0	N	N
95	20240814	110455	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13140	230	2	1.78	493031020	37363	52.18	13110	13400	12950	16780	9040	12910	13195.70	4.03	5340	13763	13336	12973	12546	12183	13155	12365	58	3870	500	9030	10	1	11603992	1525	-24.24	1.76	12	0.32	-542.00	7458.00	49800	20240129	-73.61	11220	20240805	17.11	49800	-73.61	20240129	11220	17.11	20240805	49800	-73.61	20240129	11220	17.11	20240805	3.65	N	047560	500	58 억	467267	N	N	0	N	N
96	20240814	100455	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13150	240	2	1.86	421616310	31929	44.59	13110	13400	12950	16780	9040	12910	13204.81	4.03	5933	13763	13336	12973	12546	12183	13155	12365	58	3870	500	9030	10	1	11603992	1526	-24.26	1.76	12	0.28	-542.00	7458.00	49800	20240129	-73.59	11220	20240805	17.20	49800	-73.59	20240129	11220	17.20	20240805	49800	-73.59	20240129	11220	17.20	20240805	3.65	N	047560	500	58 억	467267	N	N	0	N	N
97	20240814	090526	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13090	180	2	1.39	99179720	7574	10.58	13110	13150	12950	16780	9040	12910	13094.76	4.03	4903	13763	13336	12973	12546	12183	13155	12365	58	3870	500	9030	10	1	11603992	1519	-24.15	1.76	12	0.07	-542.00	7458.00	49800	20240129	-73.71	11220	20240805	16.67	49800	-73.71	20240129	11220	16.67	20240805	49800	-73.71	20240129	11220	16.67	20240805	3.65	N	047560	500	58 억	467267	N	N	0	N	N
98	20240813	160450	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12910	-290	5	-2.20	916918200	71547	82.80	13400	13400	12610	17160	9240	13200	12809.84	4.04	-961	13766	13482	13166	12882	12566	13625	13025	58	3960	500	9240	10	1	11603992	1498	-23.82	1.73	12	0.62	-542.00	7458.00	49800	20240129	-74.08	11220	20240805	15.06	49800	-74.08	20240129	11220	15.06	20240805	49800	-74.08	20240129	11220	15.06	20240805	3.75	N	047560	500	58 억	468237	N	N	1	N	N
99	20240813	150453	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12980	-220	5	-1.67	892297520	69643	80.59	13400	13400	12610	17160	9240	13200	12806.92	4.04	-1199	13766	13482	13166	12882	12566	13625	13025	58	3960	500	9240	10	1	11603992	1506	-23.95	1.74	12	0.60	-542.00	7458.00	49800	20240129	-73.94	11220	20240805	15.69	49800	-73.94	20240129	11220	15.69	20240805	49800	-73.94	20240129	11220	15.69	20240805	3.75	N	047560	500	58 억	468237	N	N	1	N	N
100	20240813	140454	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12830	-370	5	-2.80	793506540	62002	71.75	13400	13400	12610	17160	9240	13200	12791.62	4.04	-3296	13766	13482	13166	12882	12566	13625	13025	58	3960	500	9240	10	1	11603992	1489	-23.67	1.72	12	0.53	-542.00	7458.00	49800	20240129	-74.24	11220	20240805	14.35	49800	-74.24	20240129	11220	14.35	20240805	49800	-74.24	20240129	11220	14.35	20240805	3.75	N	047560	500	58 억	468237	N	N	1	N	N
101	20240813	130454	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12790	-410	5	-3.11	754893260	58984	68.26	13400	13400	12610	17160	9240	13200	12791.48	4.04	-3982	13766	13482	13166	12882	12566	13625	13025	58	3960	500	9240	10	1	11603992	1484	-23.60	1.71	12	0.51	-542.00	7458.00	49800	20240129	-74.32	11220	20240805	13.99	49800	-74.32	20240129	11220	13.99	20240805	49800	-74.32	20240129	11220	13.99	20240805	3.75	N	047560	500	58 억	468237	N	N	1	N	N
102	20240813	120452	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12870	-330	5	-2.50	707158680	55271	63.96	13400	13400	12610	17160	9240	13200	12787.07	4.04	-2575	13766	13482	13166	12882	12566	13625	13025	58	3960	500	9240	10	1	11603992	1493	-23.75	1.73	12	0.48	-542.00	7458.00	49800	20240129	-74.16	11220	20240805	14.71	49800	-74.16	20240129	11220	14.71	20240805	49800	-74.16	20240129	11220	14.71	20240805	3.75	N	047560	500	58 억	468237	N	N	1	N	N
103	20240813	110450	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12700	-500	5	-3.79	590434820	46097	53.34	13400	13400	12610	17160	9240	13200	12800.03	4.04	-1449	13766	13482	13166	12882	12566	13625	13025	58	3960	500	9240	10	1	11603992	1474	-23.43	1.70	12	0.40	-542.00	7458.00	49800	20240129	-74.50	11220	20240805	13.19	49800	-74.50	20240129	11220	13.19	20240805	49800	-74.50	20240129	11220	13.19	20240805	3.75	N	047560	500	58 억	468237	N	N	1	N	N
104	20240813	100450	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12820	-380	5	-2.88	366425400	28438	32.91	13400	13400	12700	17160	9240	13200	12873.82	4.04	-516	13766	13482	13166	12882	12566	13625	13025	58	3960	500	9240	10	1	11603992	1488	-23.65	1.72	12	0.25	-542.00	7458.00	49800	20240129	-74.26	11220	20240805	14.26	49800	-74.26	20240129	11220	14.26	20240805	49800	-74.26	20240129	11220	14.26	20240805	3.75	N	047560	500	58 억	468237	N	N	1	N	N
105	20240813	090453	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13220	20	2	0.15	43265390	3258	3.77	13400	13400	13210	17160	9240	13200	13314.04	4.04	-1148	13766	13482	13166	12882	12566	13625	13025	58	3960	500	9240	10	1	11603992	1534	-24.39	1.77	12	0.03	-542.00	7458.00	49800	20240129	-73.45	11220	20240805	17.83	49800	-73.45	20240129	11220	17.83	20240805	49800	-73.45	20240129	11220	17.83	20240805	3.75	N	047560	500	58 억	468237	N	N	1	N	N
106	20240812	160449	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13200	360	2	2.80	1142958030	86353	77.11	12850	13450	12850	16690	8990	12840	13235.91	4.08	-4879	13513	13176	12763	12426	12013	13345	12595	58	3850	500	8980	10	1	11603992	1532	-24.35	1.77	12	0.74	-542.00	7458.00	49800	20240129	-73.49	11220	20240805	17.65	49800	-73.49	20240129	11220	17.65	20240805	49800	-73.49	20240129	11220	17.65	20240805	3.65	N	047560	500	58 억	473009	N	N	1	N	N
107	20240812	150451	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13210	370	2	2.88	1088576130	82234	73.43	12850	13450	12850	16690	8990	12840	13237.54	4.08	-7129	13513	13176	12763	12426	12013	13345	12595	58	3850	500	8980	10	1	11603992	1533	-24.37	1.77	12	0.71	-542.00	7458.00	49800	20240129	-73.47	11220	20240805	17.74	49800	-73.47	20240129	11220	17.74	20240805	49800	-73.47	20240129	11220	17.74	20240805	3.65	N	047560	500	58 억	473009	N	N	2	N	N
108	20240812	140449	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13290	450	2	3.50	969987300	73326	65.48	12850	13450	12850	16690	8990	12840	13228.42	4.08	-6325	13513	13176	12763	12426	12013	13345	12595	58	3850	500	8980	10	1	11603992	1542	-24.52	1.78	12	0.63	-542.00	7458.00	49800	20240129	-73.31	11220	20240805	18.45	49800	-73.31	20240129	11220	18.45	20240805	49800	-73.31	20240129	11220	18.45	20240805	3.65	N	047560	500	58 억	473009	N	N	2	N	N
109	20240812	130447	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13260	420	2	3.27	875362590	66176	59.09	12850	13450	12850	16690	8990	12840	13227.80	4.08	-5168	13513	13176	12763	12426	12013	13345	12595	58	3850	500	8980	10	1	11603992	1539	-24.46	1.78	12	0.57	-542.00	7458.00	49800	20240129	-73.37	11220	20240805	18.18	49800	-73.37	20240129	11220	18.18	20240805	49800	-73.37	20240129	11220	18.18	20240805	3.65	N	047560	500	58 억	473009	N	N	2	N	N
110	20240812	120447	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13280	440	2	3.43	819838480	61996	55.36	12850	13450	12850	16690	8990	12840	13224.05	4.08	-5091	13513	13176	12763	12426	12013	13345	12595	58	3850	500	8980	10	1	11603992	1541	-24.50	1.78	12	0.53	-542.00	7458.00	49800	20240129	-73.33	11220	20240805	18.36	49800	-73.33	20240129	11220	18.36	20240805	49800	-73.33	20240129	11220	18.36	20240805	3.65	N	047560	500	58 억	473009	N	N	2	N	N
111	20240812	110446	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13300	460	2	3.58	782461140	59178	52.85	12850	13450	12850	16690	8990	12840	13222.16	4.08	-5374	13513	13176	12763	12426	12013	13345	12595	58	3850	500	8980	10	1	11603992	1543	-24.54	1.78	12	0.51	-542.00	7458.00	49800	20240129	-73.29	11220	20240805	18.54	49800	-73.29	20240129	11220	18.54	20240805	49800	-73.29	20240129	11220	18.54	20240805	3.65	N	047560	500	58 억	473009	N	N	2	N	N
112	20240812	100444	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13150	310	2	2.41	415766500	31589	28.21	12850	13310	12850	16690	8990	12840	13161.75	4.08	-5616	13513	13176	12763	12426	12013	13345	12595	58	3850	500	8980	10	1	11603992	1526	-24.26	1.76	12	0.27	-542.00	7458.00	49800	20240129	-73.59	11220	20240805	17.20	49800	-73.59	20240129	11220	17.20	20240805	49800	-73.59	20240129	11220	17.20	20240805	3.65	N	047560	500	58 억	473009	N	N	2	N	N
113	20240812	090442	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13030	190	2	1.48	66747910	5137	4.59	12850	13190	12850	16690	8990	12840	12993.56	4.08	724	13513	13176	12763	12426	12013	13345	12595	58	3850	500	8980	10	1	11603992	1512	-24.04	1.75	12	0.04	-542.00	7458.00	49800	20240129	-73.84	11220	20240805	16.13	49800	-73.84	20240129	11220	16.13	20240805	49800	-73.84	20240129	11220	16.13	20240805	3.65	N	047560	500	58 억	473009	N	N	2	N	N
114	20240809	160441	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12840	710	2	5.85	1431138010	111661	93.17	12350	13100	12350	15760	8500	12130	12816.81	3.88	23215	12576	12352	12106	11882	11636	12230	11760	58	3630	500	8490	10	1	11603992	1490	-23.69	1.72	12	0.96	-542.00	7458.00	49800	20240129	-74.22	11220	20240805	14.44	49800	-74.22	20240129	11220	14.44	20240805	49800	-74.22	20240129	11220	14.44	20240805	3.57	N	047560	500	58 억	449824	N	N	2	N	N
115	20240809	150452	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12810	680	2	5.61	1349307750	105283	87.85	12350	13100	12350	15760	8500	12130	12816.01	3.88	20212	12576	12352	12106	11882	11636	12230	11760	58	3630	500	8490	10	1	11603992	1486	-23.63	1.72	12	0.91	-542.00	7458.00	49800	20240129	-74.28	11220	20240805	14.17	49800	-74.28	20240129	11220	14.17	20240805	49800	-74.28	20240129	11220	14.17	20240805	3.57	N	047560	500	58 억	449824	N	N	27	N	N
116	20240809	140451	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12770	640	2	5.28	1167912270	91073	75.99	12350	13100	12350	15760	8500	12130	12823.91	3.88	17393	12576	12352	12106	11882	11636	12230	11760	58	3630	500	8490	10	1	11603992	1482	-23.56	1.71	12	0.78	-542.00	7458.00	49800	20240129	-74.36	11220	20240805	13.81	49800	-74.36	20240129	11220	13.81	20240805	49800	-74.36	20240129	11220	13.81	20240805	3.57	N	047560	500	58 억	449824	N	N	27	N	N
117	20240809	130451	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12880	750	2	6.18	1102432220	85968	71.73	12350	13100	12350	15760	8500	12130	12823.75	3.88	17825	12576	12352	12106	11882	11636	12230	11760	58	3630	500	8490	10	1	11603992	1495	-23.76	1.73	12	0.74	-542.00	7458.00	49800	20240129	-74.14	11220	20240805	14.80	49800	-74.14	20240129	11220	14.80	20240805	49800	-74.14	20240129	11220	14.80	20240805	3.57	N	047560	500	58 억	449824	N	N	27	N	N
118	20240809	120450	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12810	680	2	5.61	1051996270	82046	68.46	12350	13100	12350	15760	8500	12130	12822.03	3.88	15216	12576	12352	12106	11882	11636	12230	11760	58	3630	500	8490	10	1	11603992	1486	-23.63	1.72	12	0.71	-542.00	7458.00	49800	20240129	-74.28	11220	20240805	14.17	49800	-74.28	20240129	11220	14.17	20240805	49800	-74.28	20240129	11220	14.17	20240805	3.57	N	047560	500	58 억	449824	N	N	27	N	N
119	20240809	110444	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12890	760	2	6.27	1014229230	79100	66.00	12350	13100	12350	15760	8500	12130	12822.11	3.88	15170	12576	12352	12106	11882	11636	12230	11760	58	3630	500	8490	10	1	11603992	1496	-23.78	1.73	12	0.68	-542.00	7458.00	49800	20240129	-74.12	11220	20240805	14.88	49800	-74.12	20240129	11220	14.88	20240805	49800	-74.12	20240129	11220	14.88	20240805	3.57	N	047560	500	58 억	449824	N	N	27	N	N
120	20240809	100451	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12870	740	2	6.10	868536520	67723	56.51	12350	13100	12350	15760	8500	12130	12824.84	3.88	15346	12576	12352	12106	11882	11636	12230	11760	58	3630	500	8490	10	1	11603992	1493	-23.75	1.73	12	0.58	-542.00	7458.00	49800	20240129	-74.16	11220	20240805	14.71	49800	-74.16	20240129	11220	14.71	20240805	49800	-74.16	20240129	11220	14.71	20240805	3.57	N	047560	500	58 억	449824	N	N	27	N	N
121	20240809	090445	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12650	520	2	4.29	134130270	10748	8.97	12350	12660	12350	15760	8500	12130	12479.56	3.88	4005	12576	12352	12106	11882	11636	12230	11760	58	3630	500	8490	10	1	11603992	1468	-23.34	1.70	12	0.09	-542.00	7458.00	49800	20240129	-74.60	11220	20240805	12.75	49800	-74.60	20240129	11220	12.75	20240805	49800	-74.60	20240129	11220	12.75	20240805	3.57	N	047560	500	58 억	449824	N	N	27	N	N
122	20240808	160439	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12130	-370	5	-2.96	1445048700	119285	124.74	12280	12330	11860	16250	8750	12500	12114.25	3.84	3866	13240	12870	12630	12260	12020	12750	12140	58	3750	500	8750	10	1	11603992	1408	-22.38	1.63	12	1.03	-542.00	7458.00	49800	20240129	-75.64	11220	20240805	8.11	49800	-75.64	20240129	11220	8.11	20240805	49800	-75.64	20240129	11220	8.11	20240805	3.73	N	047560	500	58 억	445958	N	N	27	N	N
123	20240808	150444	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12130	-370	5	-2.96	1364773440	112663	117.81	12280	12330	11860	16250	8750	12500	12113.77	3.84	2355	13240	12870	12630	12260	12020	12750	12140	58	3750	500	8750	10	1	11603992	1408	-22.38	1.63	12	0.97	-542.00	7458.00	49800	20240129	-75.64	11220	20240805	8.11	49800	-75.64	20240129	11220	8.11	20240805	49800	-75.64	20240129	11220	8.11	20240805	3.73	N	047560	500	58 억	445958	N	N	94	N	N
124	20240808	140445	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12150	-350	5	-2.80	1236557550	102089	106.76	12280	12330	11860	16250	8750	12500	12112.54	3.84	-725	13240	12870	12630	12260	12020	12750	12140	58	3750	500	8750	10	1	11603992	1410	-22.42	1.63	12	0.88	-542.00	7458.00	49800	20240129	-75.60	11220	20240805	8.29	49800	-75.60	20240129	11220	8.29	20240805	49800	-75.60	20240129	11220	8.29	20240805	3.73	N	047560	500	58 억	445958	N	N	94	N	N
125	20240808	130446	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12230	-270	5	-2.16	1152216520	95146	99.50	12280	12330	11860	16250	8750	12500	12109.98	3.84	-1654	13240	12870	12630	12260	12020	12750	12140	58	3750	500	8750	10	1	11603992	1419	-22.56	1.64	12	0.82	-542.00	7458.00	49800	20240129	-75.44	11220	20240805	9.00	49800	-75.44	20240129	11220	9.00	20240805	49800	-75.44	20240129	11220	9.00	20240805	3.73	N	047560	500	58 억	445958	N	N	94	N	N
126	20240808	120450	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12300	-200	5	-1.60	1049398980	86737	90.70	12280	12330	11860	16250	8750	12500	12098.63	3.84	-1328	13240	12870	12630	12260	12020	12750	12140	58	3750	500	8750	10	1	11603992	1427	-22.69	1.65	12	0.75	-542.00	7458.00	49800	20240129	-75.30	11220	20240805	9.63	49800	-75.30	20240129	11220	9.63	20240805	49800	-75.30	20240129	11220	9.63	20240805	3.73	N	047560	500	58 억	445958	N	N	94	N	N
127	20240808	110446	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12220	-280	5	-2.24	778569140	64525	67.48	12280	12330	11860	16250	8750	12500	12066.16	3.84	-3286	13240	12870	12630	12260	12020	12750	12140	58	3750	500	8750	10	1	11603992	1418	-22.55	1.64	12	0.56	-542.00	7458.00	49800	20240129	-75.46	11220	20240805	8.91	49800	-75.46	20240129	11220	8.91	20240805	49800	-75.46	20240129	11220	8.91	20240805	3.73	N	047560	500	58 억	445958	N	N	94	N	N
128	20240808	100443	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12000	-500	5	-4.00	647367890	53640	56.09	12280	12330	11860	16250	8750	12500	12068.75	3.84	-8121	13240	12870	12630	12260	12020	12750	12140	58	3750	500	8750	10	1	11603992	1392	-22.14	1.61	12	0.46	-542.00	7458.00	49800	20240129	-75.90	11220	20240805	6.95	49800	-75.90	20240129	11220	6.95	20240805	49800	-75.90	20240129	11220	6.95	20240805	3.73	N	047560	500	58 억	445958	N	N	94	N	N
129	20240808	090441	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12180	-320	5	-2.56	133973110	10978	11.48	12280	12330	12000	16250	8750	12500	12203.78	3.84	-4167	13240	12870	12630	12260	12020	12750	12140	58	3750	500	8750	10	1	11603992	1413	-22.47	1.63	12	0.09	-542.00	7458.00	49800	20240129	-75.54	11220	20240805	8.56	49800	-75.54	20240129	11220	8.56	20240805	49800	-75.54	20240129	11220	8.56	20240805	3.73	N	047560	500	58 억	445958	N	N	94	N	N
130	20240807	160433	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12500	-200	5	-1.57	1192285630	94279	52.94	12700	13000	12390	16510	8890	12700	12646.62	3.92	-9117	13346	13022	12416	12092	11486	13185	12255	58	3810	500	8890	10	1	11603992	1450	-23.06	1.68	12	0.81	-542.00	7458.00	49800	20240129	-74.90	11220	20240805	11.41	49800	-74.90	20240129	11220	11.41	20240805	49800	-74.90	20240129	11220	11.41	20240805	3.95	N	047560	500	58 억	454473	N	N	94	N	N
131	20240807	150441	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12450	-250	5	-1.97	1095917710	86553	48.60	12700	13000	12390	16510	8890	12700	12661.81	3.92	-11069	13346	13022	12416	12092	11486	13185	12255	58	3810	500	8890	10	1	11603992	1445	-22.97	1.67	12	0.75	-542.00	7458.00	49800	20240129	-75.00	11220	20240805	10.96	49800	-75.00	20240129	11220	10.96	20240805	49800	-75.00	20240129	11220	10.96	20240805	3.95	N	047560	500	58 억	454473	N	N	73	N	N
132	20240807	140445	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12660	-40	5	-0.31	903708070	71250	40.01	12700	13000	12390	16510	8890	12700	12683.62	3.92	-6702	13346	13022	12416	12092	11486	13185	12255	58	3810	500	8890	10	1	11603992	1469	-23.36	1.70	12	0.61	-542.00	7458.00	49800	20240129	-74.58	11220	20240805	12.83	49800	-74.58	20240129	11220	12.83	20240805	49800	-74.58	20240129	11220	12.83	20240805	3.95	N	047560	500	58 억	454473	N	N	73	N	N
133	20240807	130441	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12690	-10	5	-0.08	797172330	62862	35.30	12700	13000	12390	16510	8890	12700	12681.31	3.92	-5503	13346	13022	12416	12092	11486	13185	12255	58	3810	500	8890	10	1	11603992	1473	-23.41	1.70	12	0.54	-542.00	7458.00	49800	20240129	-74.52	11220	20240805	13.10	49800	-74.52	20240129	11220	13.10	20240805	49800	-74.52	20240129	11220	13.10	20240805	3.95	N	047560	500	58 억	454473	N	N	73	N	N
134	20240807	120443	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12800	100	2	0.79	658782700	51980	29.19	12700	13000	12390	16510	8890	12700	12673.77	3.92	-8582	13346	13022	12416	12092	11486	13185	12255	58	3810	500	8890	10	1	11603992	1485	-23.62	1.72	12	0.45	-542.00	7458.00	49800	20240129	-74.30	11220	20240805	14.08	49800	-74.30	20240129	11220	14.08	20240805	49800	-74.30	20240129	11220	14.08	20240805	3.95	N	047560	500	58 억	454473	N	N	73	N	N
135	20240807	110442	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12640	-60	5	-0.47	513064110	40559	22.78	12700	13000	12390	16510	8890	12700	12649.82	3.92	-11288	13346	13022	12416	12092	11486	13185	12255	58	3810	500	8890	10	1	11603992	1467	-23.32	1.69	12	0.35	-542.00	7458.00	49800	20240129	-74.62	11220	20240805	12.66	49800	-74.62	20240129	11220	12.66	20240805	49800	-74.62	20240129	11220	12.66	20240805	3.95	N	047560	500	58 억	454473	N	N	73	N	N
136	20240807	100438	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12400	-300	5	-2.36	376904050	29754	16.71	12700	13000	12390	16510	8890	12700	12667.34	3.92	-10909	13346	13022	12416	12092	11486	13185	12255	58	3810	500	8890	10	1	11603992	1439	-22.88	1.66	12	0.26	-542.00	7458.00	49800	20240129	-75.10	11220	20240805	10.52	49800	-75.10	20240129	11220	10.52	20240805	49800	-75.10	20240129	11220	10.52	20240805	3.95	N	047560	500	58 억	454473	N	N	73	N	N
137	20240807	090437	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12730	30	2	0.24	92281010	7240	4.07	12700	13000	12600	16510	8890	12700	12746.00	3.92	-4231	13346	13022	12416	12092	11486	13185	12255	58	3810	500	8890	10	1	11603992	1477	-23.49	1.71	12	0.06	-542.00	7458.00	49800	20240129	-74.44	11220	20240805	13.46	49800	-74.44	20240129	11220	13.46	20240805	49800	-74.44	20240129	11220	13.46	20240805	3.95	N	047560	500	58 억	454473	N	N	73	N	N
138	20240806	160433	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12700	800	2	6.72	2195658780	177079	51.63	11900	12740	11810	15470	8330	11900	12403.03	3.41	59262	15166	13532	12376	10742	9586	12955	10165	58	3570	500	8330	10	1	11603992	1474	-23.43	1.70	12	1.53	-542.00	7458.00	49800	20240129	-74.50	11220	20240805	13.19	49800	-74.50	20240129	11220	13.19	20240805	49800	-74.50	20240129	11220	13.19	20240805	3.98	N	047560	500	58 억	395414	N	N	73	N	N
139	20240806	150441	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12690	790	2	6.64	2006863500	162165	47.28	11900	12740	11810	15470	8330	11900	12379.54	3.41	58194	15166	13532	12376	10742	9586	12955	10165	58	3570	500	8330	10	1	11603992	1473	-23.41	1.70	12	1.40	-542.00	7458.00	49800	20240129	-74.52	11220	20240805	13.10	49800	-74.52	20240129	11220	13.10	20240805	49800	-74.52	20240129	11220	13.10	20240805	3.98	N	047560	500	58 억	395414	N	N	79	N	N
140	20240806	140438	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12520	620	2	5.21	1809099130	146421	42.69	11900	12740	11810	15470	8330	11900	12359.81	3.41	52706	15166	13532	12376	10742	9586	12955	10165	58	3570	500	8330	10	1	11603992	1453	-23.10	1.68	12	1.26	-542.00	7458.00	49800	20240129	-74.86	11220	20240805	11.59	49800	-74.86	20240129	11220	11.59	20240805	49800	-74.86	20240129	11220	11.59	20240805	3.98	N	047560	500	58 억	395414	N	N	79	N	N
141	20240806	130437	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12500	600	2	5.04	1694150880	137238	40.01	11900	12740	11810	15470	8330	11900	12349.15	3.41	51947	15166	13532	12376	10742	9586	12955	10165	58	3570	500	8330	10	1	11603992	1450	-23.06	1.68	12	1.18	-542.00	7458.00	49800	20240129	-74.90	11220	20240805	11.41	49800	-74.90	20240129	11220	11.41	20240805	49800	-74.90	20240129	11220	11.41	20240805	3.98	N	047560	500	58 억	395414	N	N	79	N	N
142	20240806	120440	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12440	540	2	4.54	1532953170	124342	36.25	11900	12740	11810	15470	8330	11900	12333.35	3.41	42859	15166	13532	12376	10742	9586	12955	10165	58	3570	500	8330	10	1	11603992	1444	-22.95	1.67	12	1.07	-542.00	7458.00	49800	20240129	-75.02	11220	20240805	10.87	49800	-75.02	20240129	11220	10.87	20240805	49800	-75.02	20240129	11220	10.87	20240805	3.98	N	047560	500	58 억	395414	N	N	79	N	N
143	20240806	110436	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12380	480	2	4.03	1390820360	112840	32.90	11900	12740	11810	15470	8330	11900	12330.89	3.41	39948	15166	13532	12376	10742	9586	12955	10165	58	3570	500	8330	10	1	11603992	1437	-22.84	1.66	12	0.97	-542.00	7458.00	49800	20240129	-75.14	11220	20240805	10.34	49800	-75.14	20240129	11220	10.34	20240805	49800	-75.14	20240129	11220	10.34	20240805	3.98	N	047560	500	58 억	395414	N	N	79	N	N
144	20240806	100434	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12680	780	2	6.55	1132050610	91961	26.81	11900	12740	11810	15470	8330	11900	12316.39	3.41	40013	15166	13532	12376	10742	9586	12955	10165	58	3570	500	8330	10	1	11603992	1471	-23.39	1.70	12	0.79	-542.00	7458.00	49800	20240129	-74.54	11220	20240805	13.01	49800	-74.54	20240129	11220	13.01	20240805	49800	-74.54	20240129	11220	13.01	20240805	3.98	N	047560	500	58 억	395414	N	N	79	N	N
145	20240806	090436	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12320	420	2	3.53	238496160	19841	5.78	11900	12340	11900	15470	8330	11900	12029.40	3.41	8666	15166	13532	12376	10742	9586	12955	10165	58	3570	500	8330	10	1	11603992	1430	-22.73	1.65	12	0.17	-542.00	7458.00	49800	20240129	-75.26	11220	20240805	9.80	49800	-75.26	20240129	11220	9.80	20240805	49800	-75.26	20240129	11220	9.80	20240805	3.98	N	047560	500	58 억	395414	N	N	79	N	N
146	20240805	160428	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	11900	-2620	5	-18.04	4294986270	337659	372.32	14000	14010	11220	18870	10170	14520	12722.64	2.91	58748	15933	15226	14743	14036	13553	14985	13795	58	4350	500	10160	10	1	11603992	1381	-21.96	1.60	12	2.91	-542.00	7458.00	49800	20240129	-76.10	11220	20240805	6.06	49800	-76.10	20240129	11220	6.06	20240805	49800	-76.10	20240129	11220	6.06	20240805	4.07	N	047560	500	58 억	337218	N	N	79	N	N
147	20240805	150434	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	11920	-2600	5	-17.91	3896689450	303774	334.96	14000	14010	11220	18870	10170	14520	12827.59	2.91	53994	15933	15226	14743	14036	13553	14985	13795	58	4350	500	10160	10	1	11603992	1383	-21.99	1.60	12	2.62	-542.00	7458.00	49800	20240129	-76.06	11220	20240805	6.24	49800	-76.06	20240129	11220	6.24	20240805	49800	-76.06	20240129	11220	6.24	20240805	4.07	N	047560	500	58 억	337218	N	N	405	N	N
148	20240805	140437	58	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12410	-2110	5	-14.53	2951641020	224269	247.29	14000	14010	12330	18870	10170	14520	13161.16	2.91	39099	15933	15226	14743	14036	13553	14985	13795	58	4350	500	10160	10	1	11603992	1440	-22.90	1.66	12	1.93	-542.00	7458.00	49800	20240129	-75.08	12040	20231023	3.07	49800	-75.08	20240129	12330	0.65	20240805	49800	-75.08	20240129	12040	3.07	20231023	4.07	N	047560	500	58 억	337218	N	N	405	N	N
149	20240805	130435	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12600	-1920	5	-13.22	2537322550	191198	210.83	14000	14010	12600	18870	10170	14520	13270.65	2.91	28446	15933	15226	14743	14036	13553	14985	13795	58	4350	500	10160	10	1	11603992	1462	-23.25	1.69	12	1.65	-542.00	7458.00	49800	20240129	-74.70	12040	20231023	4.65	49800	-74.70	20240129	12600	0.00	20240805	49800	-74.70	20240129	12040	4.65	20231023	4.07	N	047560	500	58 억	337218	N	N	405	N	N
150	20240805	120432	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12960	-1560	5	-10.74	2071337520	154564	170.43	14000	14010	12890	18870	10170	14520	13401.16	2.91	12053	15933	15226	14743	14036	13553	14985	13795	58	4350	500	10160	10	1	11603992	1504	-23.91	1.74	12	1.33	-542.00	7458.00	49800	20240129	-73.98	12040	20231023	7.64	49800	-73.98	20240129	12890	0.54	20240805	49800	-73.98	20240129	12040	7.64	20231023	4.07	N	047560	500	58 억	337218	N	N	405	N	N
151	20240805	110436	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13160	-1360	5	-9.37	1573517850	116415	128.37	14000	14010	12960	18870	10170	14520	13516.45	2.91	132	15933	15226	14743	14036	13553	14985	13795	58	4350	500	10160	10	1	11603992	1527	-24.28	1.76	12	1.00	-542.00	7458.00	49800	20240129	-73.57	12040	20231023	9.30	49800	-73.57	20240129	12960	1.54	20240805	49800	-73.57	20240129	12040	9.30	20231023	4.07	N	047560	500	58 억	337218	N	N	405	N	N
152	20240805	100432	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13570	-950	5	-6.54	1202132630	88410	97.49	14000	14010	12960	18870	10170	14520	13597.25	2.91	-1423	15933	15226	14743	14036	13553	14985	13795	58	4350	500	10160	10	1	11603992	1575	-25.04	1.82	12	0.76	-542.00	7458.00	49800	20240129	-72.75	12040	20231023	12.71	49800	-72.75	20240129	12960	4.71	20240805	49800	-72.75	20240129	12040	12.71	20231023	4.07	N	047560	500	58 억	337218	N	N	405	N	N
153	20240805	090429	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12960	-1560	5	-10.74	174989000	12736	14.04	14000	14010	12960	18870	10170	14520	13739.71	2.91	-657	15933	15226	14743	14036	13553	14985	13795	58	4350	500	10160	10	1	11603992	1504	-23.91	1.74	12	0.11	-542.00	7458.00	49800	20240129	-73.98	12040	20231023	7.64	49800	-73.98	20240129	12960	0.00	20240805	49800	-73.98	20240129	12040	7.64	20231023	4.07	N	047560	500	58 억	337218	Y	N	405	N	N
154	20240802	160425	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14520	-930	5	-6.02	1321098350	89481	78.73	15200	15450	14260	20050	10820	15450	14764.36	3.02	-12755	16283	15866	15423	15006	14563	16075	15215	58	4600	500	10810	10	1	11603992	1685	-26.79	1.95	12	0.77	-542.00	7458.00	49800	20240129	-70.84	11930	20230727	21.71	49800	-70.84	20240129	14260	1.82	20240802	49800	-70.84	20240129	12040	20.60	20231023	4.15	N	047560	500	58 억	349867	N	N	405	N	N
155	20240802	150424	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14430	-1020	5	-6.60	1238697770	83775	73.71	15200	15450	14260	20050	10820	15450	14786.01	3.02	-12349	16283	15866	15423	15006	14563	16075	15215	58	4600	500	10810	10	1	11603992	1674	-26.62	1.93	12	0.72	-542.00	7458.00	49800	20240129	-71.02	11930	20230727	20.96	49800	-71.02	20240129	14260	1.19	20240802	49800	-71.02	20240129	12040	19.85	20231023	4.15	N	047560	500	58 억	349867	N	N	1330	N	N
156	20240802	140428	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14580	-870	5	-5.63	902673360	60426	53.16	15200	15450	14570	20050	10820	15450	14938.49	3.02	-18728	16283	15866	15423	15006	14563	16075	15215	58	4600	500	10810	10	1	11603992	1692	-26.90	1.95	12	0.52	-542.00	7458.00	49800	20240129	-70.72	11930	20230727	22.21	49800	-70.72	20240129	14400	1.25	20240731	49800	-70.72	20240129	12040	21.10	20231023	4.15	N	047560	500	58 억	349867	N	N	1330	N	N
157	20240802	130427	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14800	-650	5	-4.21	822200600	54947	48.34	15200	15450	14650	20050	10820	15450	14963.52	3.02	-17287	16283	15866	15423	15006	14563	16075	15215	58	4600	500	10810	10	1	11603992	1717	-27.31	1.98	12	0.47	-542.00	7458.00	49800	20240129	-70.28	11930	20230727	24.06	49800	-70.28	20240129	14400	2.78	20240731	49800	-70.28	20240129	12040	22.92	20231023	4.15	N	047560	500	58 억	349867	N	N	1330	N	N
158	20240802	120428	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14800	-650	5	-4.21	755525220	50418	44.36	15200	15450	14680	20050	10820	15450	14985.23	3.02	-17331	16283	15866	15423	15006	14563	16075	15215	58	4600	500	10810	10	1	11603992	1717	-27.31	1.98	12	0.43	-542.00	7458.00	49800	20240129	-70.28	11930	20230727	24.06	49800	-70.28	20240129	14400	2.78	20240731	49800	-70.28	20240129	12040	22.92	20231023	4.15	N	047560	500	58 억	349867	N	N	1330	N	N
159	20240802	110427	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14890	-560	5	-3.62	568095450	37709	33.18	15200	15450	14810	20050	10820	15450	15065.25	3.02	-13656	16283	15866	15423	15006	14563	16075	15215	58	4600	500	10810	10	1	11603992	1728	-27.47	2.00	12	0.32	-542.00	7458.00	49800	20240129	-70.10	11930	20230727	24.81	49800	-70.10	20240129	14400	3.40	20240731	49800	-70.10	20240129	12040	23.67	20231023	4.15	N	047560	500	58 억	349867	N	N	1330	N	N
160	20240802	100424	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14990	-460	5	-2.98	478470440	31683	27.88	15200	15450	14830	20050	10820	15450	15101.80	3.02	-11734	16283	15866	15423	15006	14563	16075	15215	58	4600	500	10810	10	1	11603992	1739	-27.66	2.01	12	0.27	-542.00	7458.00	49800	20240129	-69.90	11930	20230727	25.65	49800	-69.90	20240129	14400	4.10	20240731	49800	-69.90	20240129	12040	24.50	20231023	4.15	N	047560	500	58 억	349867	N	N	1330	N	N
161	20240802	090430	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15210	-240	5	-1.55	120556800	7900	6.95	15200	15400	15110	20050	10820	15450	15260.35	3.02	-2870	16283	15866	15423	15006	14563	16075	15215	58	4600	500	10810	10	1	11603992	1765	-28.06	2.04	12	0.07	-542.00	7458.00	49800	20240129	-69.46	11930	20230727	27.49	49800	-69.46	20240129	14400	5.62	20240731	49800	-69.46	20240129	12040	26.33	20231023	4.15	N	047560	500	58 억	349867	N	N	1330	N	N
162	20240801	160423	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15450	500	2	3.34	1758130970	113359	131.06	14980	15840	14980	19430	10470	14950	15509.48	2.77	27911	15383	15166	14783	14566	14183	15275	14675	58	4480	500	10460	10	1	11603992	1793	-28.51	2.07	12	0.98	-542.00	7458.00	49800	20240129	-68.98	11930	20230727	29.51	49800	-68.98	20240129	14400	7.29	20240731	49800	-68.98	20240129	12040	28.32	20231023	4.13	N	047560	500	58 억	321972	N	N	1330	N	N
163	20240801	150435	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15430	480	2	3.21	1701570630	109690	126.81	14980	15840	14980	19430	10470	14950	15512.54	2.77	27583	15383	15166	14783	14566	14183	15275	14675	58	4480	500	10460	10	1	11603992	1790	-28.47	2.07	12	0.95	-542.00	7458.00	49800	20240129	-69.02	11930	20230727	29.34	49800	-69.02	20240129	14400	7.15	20240731	49800	-69.02	20240129	12040	28.16	20231023	4.13	N	047560	500	58 억	321972	N	N	0	N	N
164	20240801	140432	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15540	590	2	3.95	1558399730	100441	116.12	14980	15840	14980	19430	10470	14950	15515.57	2.77	26282	15383	15166	14783	14566	14183	15275	14675	58	4480	500	10460	10	1	11603992	1803	-28.67	2.08	12	0.87	-542.00	7458.00	49800	20240129	-68.80	11930	20230727	30.26	49800	-68.80	20240129	14400	7.92	20240731	49800	-68.80	20240129	12040	29.07	20231023	4.13	N	047560	500	58 억	321972	N	N	0	N	N
165	20240801	130426	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15590	640	2	4.28	1398950170	90233	104.32	14980	15840	14980	19430	10470	14950	15503.75	2.77	23929	15383	15166	14783	14566	14183	15275	14675	58	4480	500	10460	10	1	11603992	1809	-28.76	2.09	12	0.78	-542.00	7458.00	49800	20240129	-68.69	11930	20230727	30.68	49800	-68.69	20240129	14400	8.26	20240731	49800	-68.69	20240129	12040	29.49	20231023	4.13	N	047560	500	58 억	321972	N	N	0	N	N
166	20240801	120428	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15460	510	2	3.41	1335581910	86150	99.60	14980	15840	14980	19430	10470	14950	15502.98	2.77	22172	15383	15166	14783	14566	14183	15275	14675	58	4480	500	10460	10	1	11603992	1794	-28.52	2.07	12	0.74	-542.00	7458.00	49800	20240129	-68.96	11930	20230727	29.59	49800	-68.96	20240129	14400	7.36	20240731	49800	-68.96	20240129	12040	28.41	20231023	4.13	N	047560	500	58 억	321972	N	N	0	N	N
167	20240801	110429	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15390	440	2	2.94	1248334610	80496	93.06	14980	15840	14980	19430	10470	14950	15508.03	2.77	21591	15383	15166	14783	14566	14183	15275	14675	58	4480	500	10460	10	1	11603992	1786	-28.39	2.06	12	0.69	-542.00	7458.00	49800	20240129	-69.10	11930	20230727	29.00	49800	-69.10	20240129	14400	6.88	20240731	49800	-69.10	20240129	12040	27.82	20231023	4.13	N	047560	500	58 억	321972	N	N	0	N	N
168	20240801	100426	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15650	700	2	4.68	824495250	53353	61.68	14980	15680	14980	19430	10470	14950	15453.59	2.77	19671	15383	15166	14783	14566	14183	15275	14675	58	4480	500	10460	10	1	11603992	1816	-28.87	2.10	12	0.46	-542.00	7458.00	49800	20240129	-68.57	11930	20230727	31.18	49800	-68.57	20240129	14400	8.68	20240731	49800	-68.57	20240129	12040	29.98	20231023	4.13	N	047560	500	58 억	321972	N	N	0	N	N
169	20240801	090419	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15290	340	2	2.27	85164270	5633	6.51	14980	15290	14980	19430	10470	14950	15118.81	2.77	4070	15383	15166	14783	14566	14183	15275	14675	58	4480	500	10460	10	1	11603992	1774	-28.21	2.05	12	0.05	-542.00	7458.00	49800	20240129	-69.30	11930	20230727	28.16	49800	-69.30	20240129	14400	6.18	20240731	49800	-69.30	20240129	12040	26.99	20231023	4.13	N	047560	500	58 억	321972	N	N	0	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History