KissMeData/072870/price/prices-20240801.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160629	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11280	60	2	0.53	53069390	4722	38.74	11270	11290	11200	14580	7860	11220	11238.74	25.57	284	11306	11262	11226	11182	11146	11245	11165	60	3360	500	8070	10	1	11920959	1345	6.20	0.41	12	0.04	1818.00	27650.00	11840	20231226	-4.73	10190	20230824	10.70	11660	-3.26	20240207	10480	7.63	20240115	11840	-4.73	20231226	10400	8.46	20230830	0.26	N	072870	500	59 억	3048350	N	N	0	N	N
3	20240830	150634	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11280	60	2	0.53	50250010	4472	36.69	11270	11290	11200	14580	7860	11220	11236.59	25.57	330	11306	11262	11226	11182	11146	11245	11165	60	3360	500	8070	10	1	11920959	1345	6.20	0.41	12	0.04	1818.00	27650.00	11840	20231226	-4.73	10190	20230824	10.70	11660	-3.26	20240207	10480	7.63	20240115	11840	-4.73	20231226	10400	8.46	20230830	0.26	N	072870	500	59 억	3048350	N	N	0	N	N
4	20240830	140634	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11240	20	2	0.18	40351850	3594	29.49	11270	11280	11200	14580	7860	11220	11227.56	25.57	16	11306	11262	11226	11182	11146	11245	11165	60	3360	500	8070	10	1	11920959	1340	6.18	0.41	12	0.03	1818.00	27650.00	11840	20231226	-5.07	10190	20230824	10.30	11660	-3.60	20240207	10480	7.25	20240115	11840	-5.07	20231226	10400	8.08	20230830	0.26	N	072870	500	59 억	3048350	N	N	0	N	N
5	20240830	130629	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11280	60	2	0.53	36478640	3250	26.66	11270	11280	11200	14580	7860	11220	11224.20	25.57	-112	11306	11262	11226	11182	11146	11245	11165	60	3360	500	8070	10	1	11920959	1345	6.20	0.41	12	0.03	1818.00	27650.00	11840	20231226	-4.73	10190	20230824	10.70	11660	-3.26	20240207	10480	7.63	20240115	11840	-4.73	20231226	10400	8.46	20230830	0.26	N	072870	500	59 억	3048350	N	N	0	N	N
6	20240830	120633	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11240	20	2	0.18	33628990	2997	24.59	11270	11270	11200	14580	7860	11220	11220.88	25.57	-45	11306	11262	11226	11182	11146	11245	11165	60	3360	500	8070	10	1	11920959	1340	6.18	0.41	12	0.03	1818.00	27650.00	11840	20231226	-5.07	10190	20230824	10.30	11660	-3.60	20240207	10480	7.25	20240115	11840	-5.07	20231226	10400	8.08	20230830	0.26	N	072870	500	59 억	3048350	N	N	0	N	N
7	20240830	110640	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11250	30	2	0.27	29036690	2589	21.24	11270	11270	11200	14580	7860	11220	11215.41	25.57	74	11306	11262	11226	11182	11146	11245	11165	60	3360	500	8070	10	1	11920959	1341	6.19	0.41	12	0.02	1818.00	27650.00	11840	20231226	-4.98	10190	20230824	10.40	11660	-3.52	20240207	10480	7.35	20240115	11840	-4.98	20231226	10400	8.17	20230830	0.26	N	072870	500	59 억	3048350	N	N	0	N	N
8	20240830	100636	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11210	-10	5	-0.09	21635840	1930	15.83	11270	11270	11200	14580	7860	11220	11210.28	25.57	97	11306	11262	11226	11182	11146	11245	11165	60	3360	500	8070	10	1	11920959	1336	6.17	0.41	12	0.02	1818.00	27650.00	11840	20231226	-5.32	10190	20230824	10.01	11660	-3.86	20240207	10480	6.97	20240115	11840	-5.32	20231226	10400	7.79	20230830	0.26	N	072870	500	59 억	3048350	N	N	0	N	N
9	20240830	090636	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11270	50	2	0.45	11270	1	0.01	11270	11270	11270	14580	7860	11220	11270.00	25.57	1	11306	11262	11226	11182	11146	11245	11165	60	3360	500	8070	10	1	11920959	1343	6.20	0.41	12	0.00	1818.00	27650.00	11840	20231226	-4.81	10190	20230824	10.60	11660	-3.34	20240207	10480	7.54	20240115	11840	-4.81	20231226	10400	8.37	20230830	0.26	N	072870	500	59 억	3048350	N	N	0	N	N
10	20240829	160636	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11220	-50	5	-0.44	136648240	12188	122.46	11270	11270	11190	14650	7890	11270	11211.70	25.58	-914	11363	11316	11263	11216	11163	11340	11240	60	3380	500	8110	10	1	11920959	1338	6.17	0.41	12	0.10	1818.00	27650.00	11840	20231226	-5.24	10190	20230824	10.11	11660	-3.77	20240207	10480	7.06	20240115	11840	-5.24	20231226	10350	8.41	20230829	0.26	N	072870	500	59 억	3049264	N	N	0	N	N
11	20240829	150643	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11220	-50	5	-0.44	133607490	11917	119.73	11270	11270	11190	14650	7890	11270	11211.50	25.58	-965	11363	11316	11263	11216	11163	11340	11240	60	3380	500	8110	10	1	11920959	1338	6.17	0.41	12	0.10	1818.00	27650.00	11840	20231226	-5.24	10190	20230824	10.11	11660	-3.77	20240207	10480	7.06	20240115	11840	-5.24	20231226	10350	8.41	20230829	0.26	N	072870	500	59 억	3049264	N	N	0	N	N
12	20240829	140644	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11240	-30	5	-0.27	112697450	10054	101.01	11270	11270	11190	14650	7890	11270	11209.22	25.58	-795	11363	11316	11263	11216	11163	11340	11240	60	3380	500	8110	10	1	11920959	1340	6.18	0.41	12	0.08	1818.00	27650.00	11840	20231226	-5.07	10190	20230824	10.30	11660	-3.60	20240207	10480	7.25	20240115	11840	-5.07	20231226	10350	8.60	20230829	0.26	N	072870	500	59 억	3049264	N	N	0	N	N
13	20240829	130645	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11230	-40	5	-0.35	109224260	9745	97.91	11270	11270	11190	14650	7890	11270	11208.24	25.58	-648	11363	11316	11263	11216	11163	11340	11240	60	3380	500	8110	10	1	11920959	1339	6.18	0.41	12	0.08	1818.00	27650.00	11840	20231226	-5.15	10190	20230824	10.21	11660	-3.69	20240207	10480	7.16	20240115	11840	-5.15	20231226	10350	8.50	20230829	0.26	N	072870	500	59 억	3049264	N	N	0	N	N
14	20240829	120642	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11210	-60	5	-0.53	92595660	8261	83.00	11270	11270	11190	14650	7890	11270	11208.77	25.58	-653	11363	11316	11263	11216	11163	11340	11240	60	3380	500	8110	10	1	11920959	1336	6.17	0.41	12	0.07	1818.00	27650.00	11840	20231226	-5.32	10190	20230824	10.01	11660	-3.86	20240207	10480	6.97	20240115	11840	-5.32	20231226	10350	8.31	20230829	0.26	N	072870	500	59 억	3049264	N	N	0	N	N
15	20240829	110646	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11210	-60	5	-0.53	76562690	6831	68.63	11270	11270	11190	14650	7890	11270	11208.12	25.58	-547	11363	11316	11263	11216	11163	11340	11240	60	3380	500	8110	10	1	11920959	1336	6.17	0.41	12	0.06	1818.00	27650.00	11840	20231226	-5.32	10190	20230824	10.01	11660	-3.86	20240207	10480	6.97	20240115	11840	-5.32	20231226	10350	8.31	20230829	0.26	N	072870	500	59 억	3049264	N	N	0	N	N
16	20240829	100640	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11230	-40	5	-0.35	37302210	3325	33.41	11270	11270	11190	14650	7890	11270	11218.71	25.58	-560	11363	11316	11263	11216	11163	11340	11240	60	3380	500	8110	10	1	11920959	1339	6.18	0.41	12	0.03	1818.00	27650.00	11840	20231226	-5.15	10190	20230824	10.21	11660	-3.69	20240207	10480	7.16	20240115	11840	-5.15	20231226	10350	8.50	20230829	0.26	N	072870	500	59 억	3049264	N	N	0	N	N
17	20240829	090643	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11240	-30	5	-0.27	2750330	245	2.46	11270	11270	11210	14650	7890	11270	11225.84	25.58	40	11363	11316	11263	11216	11163	11340	11240	60	3380	500	8110	10	1	11920959	1340	6.18	0.41	12	0.00	1818.00	27650.00	11840	20231226	-5.07	10190	20230824	10.30	11660	-3.60	20240207	10480	7.25	20240115	11840	-5.07	20231226	10350	8.60	20230829	0.26	N	072870	500	59 억	3049264	N	N	0	N	N
18	20240828	160622	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11270	10	2	0.09	111808660	9950	19.94	11260	11310	11210	14630	7890	11260	11237.05	25.61	-3773	11413	11336	11263	11186	11113	11300	11150	60	3370	500	8100	10	1	11920959	1343	6.20	0.41	12	0.08	1818.00	27650.00	11840	20231226	-4.81	10190	20230824	10.60	11660	-3.34	20240207	10480	7.54	20240115	11840	-4.81	20231226	10290	9.52	20230828	0.29	N	072870	500	59 억	3053037	N	N	0	N	N
19	20240828	150627	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11270	10	2	0.09	109274090	9725	19.49	11260	11310	11210	14630	7890	11260	11236.41	25.61	-3795	11413	11336	11263	11186	11113	11300	11150	60	3370	500	8100	10	1	11920959	1343	6.20	0.41	12	0.08	1818.00	27650.00	11840	20231226	-4.81	10190	20230824	10.60	11660	-3.34	20240207	10480	7.54	20240115	11840	-4.81	20231226	10290	9.52	20230828	0.29	N	072870	500	59 억	3053037	N	N	0	N	N
20	20240828	140629	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11270	10	2	0.09	98399570	8759	17.55	11260	11310	11210	14630	7890	11260	11234.11	25.61	-3812	11413	11336	11263	11186	11113	11300	11150	60	3370	500	8100	10	1	11920959	1343	6.20	0.41	12	0.07	1818.00	27650.00	11840	20231226	-4.81	10190	20230824	10.60	11660	-3.34	20240207	10480	7.54	20240115	11840	-4.81	20231226	10290	9.52	20230828	0.29	N	072870	500	59 억	3053037	N	N	0	N	N
21	20240828	130627	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11270	10	2	0.09	95809450	8529	17.09	11260	11310	11210	14630	7890	11260	11233.37	25.61	-3730	11413	11336	11263	11186	11113	11300	11150	60	3370	500	8100	10	1	11920959	1343	6.20	0.41	12	0.07	1818.00	27650.00	11840	20231226	-4.81	10190	20230824	10.60	11660	-3.34	20240207	10480	7.54	20240115	11840	-4.81	20231226	10290	9.52	20230828	0.29	N	072870	500	59 억	3053037	N	N	0	N	N
22	20240828	120625	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11270	10	2	0.09	92903490	8271	16.57	11260	11310	11210	14630	7890	11260	11232.44	25.61	-3733	11413	11336	11263	11186	11113	11300	11150	60	3370	500	8100	10	1	11920959	1343	6.20	0.41	12	0.07	1818.00	27650.00	11840	20231226	-4.81	10190	20230824	10.60	11660	-3.34	20240207	10480	7.54	20240115	11840	-4.81	20231226	10290	9.52	20230828	0.29	N	072870	500	59 억	3053037	N	N	0	N	N
23	20240828	110625	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11230	-30	5	-0.27	89254990	7947	15.92	11260	11310	11210	14630	7890	11260	11231.28	25.61	-3698	11413	11336	11263	11186	11113	11300	11150	60	3370	500	8100	10	1	11920959	1339	6.18	0.41	12	0.07	1818.00	27650.00	11840	20231226	-5.15	10190	20230824	10.21	11660	-3.69	20240207	10480	7.16	20240115	11840	-5.15	20231226	10290	9.14	20230828	0.29	N	072870	500	59 억	3053037	N	N	0	N	N
24	20240828	100649	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11240	-20	5	-0.18	36647930	3258	6.53	11260	11310	11210	14630	7890	11260	11248.60	25.61	-34	11413	11336	11263	11186	11113	11300	11150	60	3370	500	8100	10	1	11920959	1340	6.18	0.41	12	0.03	1818.00	27650.00	11840	20231226	-5.07	10190	20230824	10.30	11660	-3.60	20240207	10480	7.25	20240115	11840	-5.07	20231226	10290	9.23	20230828	0.29	N	072870	500	59 억	3053037	N	N	0	N	N
25	20240828	090636	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11220	-40	5	-0.36	1891210	168	0.34	11260	11310	11220	14630	7890	11260	11257.20	25.61	-101	11413	11336	11263	11186	11113	11300	11150	60	3370	500	8100	10	1	11920959	1338	6.17	0.41	12	0.00	1818.00	27650.00	11840	20231226	-5.24	10190	20230824	10.11	11660	-3.77	20240207	10480	7.06	20240115	11840	-5.24	20231226	10290	9.04	20230828	0.29	N	072870	500	59 억	3053037	N	N	0	N	N
26	20240827	160623	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11260	-80	5	-0.71	558912260	49868	112.25	11340	11340	11190	14740	7940	11340	11207.83	25.49	14327	11526	11432	11306	11212	11086	11370	11150	60	3400	500	8160	10	1	11920959	1342	6.19	0.41	12	0.42	1818.00	27650.00	11840	20231226	-4.90	10140	20230821	11.05	11660	-3.43	20240207	10480	7.44	20240115	11840	-4.90	20231226	10290	9.43	20230828	0.29	N	072870	500	59 억	3038710	N	N	0	N	N
27	20240827	150625	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11290	-50	5	-0.44	542802340	48438	109.03	11340	11340	11190	14740	7940	11340	11206.13	25.49	14024	11526	11432	11306	11212	11086	11370	11150	60	3400	500	8160	10	1	11920959	1346	6.21	0.41	12	0.41	1818.00	27650.00	11840	20231226	-4.65	10140	20230821	11.34	11660	-3.17	20240207	10480	7.73	20240115	11840	-4.65	20231226	10290	9.72	20230828	0.29	N	072870	500	59 억	3038710	N	N	0	N	N
28	20240827	140627	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11280	-60	5	-0.53	530065890	47307	106.49	11340	11340	11190	14740	7940	11340	11204.81	25.49	13810	11526	11432	11306	11212	11086	11370	11150	60	3400	500	8160	10	1	11920959	1345	6.20	0.41	12	0.40	1818.00	27650.00	11840	20231226	-4.73	10140	20230821	11.24	11660	-3.26	20240207	10480	7.63	20240115	11840	-4.73	20231226	10290	9.62	20230828	0.29	N	072870	500	59 억	3038710	N	N	0	N	N
29	20240827	130630	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11220	-120	5	-1.06	519571870	46375	104.39	11340	11340	11190	14740	7940	11340	11203.71	25.49	13716	11526	11432	11306	11212	11086	11370	11150	60	3400	500	8160	10	1	11920959	1338	6.17	0.41	12	0.39	1818.00	27650.00	11840	20231226	-5.24	10140	20230821	10.65	11660	-3.77	20240207	10480	7.06	20240115	11840	-5.24	20231226	10290	9.04	20230828	0.29	N	072870	500	59 억	3038710	N	N	0	N	N
30	20240827	120632	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11220	-120	5	-1.06	500377660	44665	100.54	11340	11340	11190	14740	7940	11340	11202.90	25.49	13598	11526	11432	11306	11212	11086	11370	11150	60	3400	500	8160	10	1	11920959	1338	6.17	0.41	12	0.37	1818.00	27650.00	11840	20231226	-5.24	10140	20230821	10.65	11660	-3.77	20240207	10480	7.06	20240115	11840	-5.24	20231226	10290	9.04	20230828	0.29	N	072870	500	59 억	3038710	N	N	0	N	N
31	20240827	110628	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11230	-110	5	-0.97	495460850	44227	99.55	11340	11340	11190	14740	7940	11340	11202.68	25.49	13612	11526	11432	11306	11212	11086	11370	11150	60	3400	500	8160	10	1	11920959	1339	6.18	0.41	12	0.37	1818.00	27650.00	11840	20231226	-5.15	10140	20230821	10.75	11660	-3.69	20240207	10480	7.16	20240115	11840	-5.15	20231226	10290	9.14	20230828	0.29	N	072870	500	59 억	3038710	N	N	0	N	N
32	20240827	100626	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11200	-140	5	-1.23	288074950	25711	57.88	11340	11340	11190	14740	7940	11340	11204.35	25.49	13156	11526	11432	11306	11212	11086	11370	11150	60	3400	500	8160	10	1	11920959	1335	6.16	0.41	12	0.22	1818.00	27650.00	11840	20231226	-5.41	10140	20230821	10.45	11660	-3.95	20240207	10480	6.87	20240115	11840	-5.41	20231226	10290	8.84	20230828	0.29	N	072870	500	59 억	3038710	N	N	0	N	N
33	20240827	090625	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11300	-40	5	-0.35	6117370	541	1.22	11340	11340	11270	14740	7940	11340	11307.52	25.49	-339	11526	11432	11306	11212	11086	11370	11150	60	3400	500	8160	10	1	11920959	1347	6.22	0.41	12	0.00	1818.00	27650.00	11840	20231226	-4.56	10140	20230821	11.44	11660	-3.09	20240207	10480	7.82	20240115	11840	-4.56	20231226	10290	9.82	20230828	0.29	N	072870	500	59 억	3038710	N	N	0	N	N
34	20240826	160618	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11340	10	2	0.09	500845210	44413	520.06	11400	11400	11180	14720	7940	11330	11277.00	25.43	6907	11436	11382	11346	11292	11256	11365	11275	60	3390	500	8150	10	1	11920959	1352	6.24	0.41	12	0.37	1818.00	27650.00	11840	20231226	-4.22	10140	20230818	11.83	11660	-2.74	20240207	10480	8.21	20240115	11840	-4.22	20231226	10290	10.20	20230828	0.35	N	072870	500	59 억	3031798	N	N	0	N	N
35	20240826	150622	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11220	-110	5	-0.97	484360040	42956	503.00	11400	11400	11180	14720	7940	11330	11275.72	25.43	6896	11436	11382	11346	11292	11256	11365	11275	60	3390	500	8150	10	1	11920959	1338	6.17	0.41	12	0.36	1818.00	27650.00	11840	20231226	-5.24	10140	20230818	10.65	11660	-3.77	20240207	10480	7.06	20240115	11840	-5.24	20231226	10290	9.04	20230828	0.35	N	072870	500	59 억	3031798	N	N	0	N	N
36	20240826	140625	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11240	-90	5	-0.79	338963440	29992	351.19	11400	11400	11240	14720	7940	11330	11301.80	25.43	5712	11436	11382	11346	11292	11256	11365	11275	60	3390	500	8150	10	1	11920959	1340	6.18	0.41	12	0.25	1818.00	27650.00	11840	20231226	-5.07	10140	20230818	10.85	11660	-3.60	20240207	10480	7.25	20240115	11840	-5.07	20231226	10290	9.23	20230828	0.35	N	072870	500	59 억	3031798	N	N	0	N	N
37	20240826	130628	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11320	-10	5	-0.09	214683200	18957	221.98	11400	11400	11290	14720	7940	11330	11324.75	25.43	4087	11436	11382	11346	11292	11256	11365	11275	60	3390	500	8150	10	1	11920959	1349	6.23	0.41	12	0.16	1818.00	27650.00	11840	20231226	-4.39	10140	20230818	11.64	11660	-2.92	20240207	10480	8.02	20240115	11840	-4.39	20231226	10290	10.01	20230828	0.35	N	072870	500	59 억	3031798	N	N	0	N	N
38	20240826	120622	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11320	-10	5	-0.09	205737090	18166	212.72	11400	11400	11290	14720	7940	11330	11325.39	25.43	4100	11436	11382	11346	11292	11256	11365	11275	60	3390	500	8150	10	1	11920959	1349	6.23	0.41	12	0.15	1818.00	27650.00	11840	20231226	-4.39	10140	20230818	11.64	11660	-2.92	20240207	10480	8.02	20240115	11840	-4.39	20231226	10290	10.01	20230828	0.35	N	072870	500	59 억	3031798	N	N	0	N	N
39	20240826	110622	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11350	20	2	0.18	142216870	12549	146.94	11400	11400	11310	14720	7940	11330	11332.92	25.43	2505	11436	11382	11346	11292	11256	11365	11275	60	3390	500	8150	10	1	11920959	1353	6.24	0.41	12	0.11	1818.00	27650.00	11840	20231226	-4.14	10140	20230818	11.93	11660	-2.66	20240207	10480	8.30	20240115	11840	-4.14	20231226	10290	10.30	20230828	0.35	N	072870	500	59 억	3031798	N	N	0	N	N
40	20240826	100625	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11330	0	3	0.00	123152610	10869	127.27	11400	11400	11310	14720	7940	11330	11330.63	25.43	2540	11436	11382	11346	11292	11256	11365	11275	60	3390	500	8150	10	1	11920959	1351	6.23	0.41	12	0.09	1818.00	27650.00	11840	20231226	-4.31	10140	20230818	11.74	11660	-2.83	20240207	10480	8.11	20240115	11840	-4.31	20231226	10290	10.11	20230828	0.35	N	072870	500	59 억	3031798	N	N	0	N	N
41	20240826	090623	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11310	-20	5	-0.18	80289900	7086	82.97	11400	11400	11310	14720	7940	11330	11330.78	25.43	2235	11436	11382	11346	11292	11256	11365	11275	60	3390	500	8150	10	1	11920959	1348	6.22	0.41	12	0.06	1818.00	27650.00	11840	20231226	-4.48	10140	20230818	11.54	11660	-3.00	20240207	10480	7.92	20240115	11840	-4.48	20231226	10290	9.91	20230828	0.35	N	072870	500	59 억	3031798	N	N	0	N	N
42	20240823	160620	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11330	-60	5	-0.53	96356240	8487	54.65	11390	11400	11310	14800	7980	11390	11353.40	25.43	621	11483	11436	11343	11296	11203	11460	11320	60	3410	500	8200	10	1	11920959	1351	6.23	0.41	12	0.07	1818.00	27650.00	11840	20231226	-4.31	10110	20230817	12.07	11660	-2.83	20240207	10480	8.11	20240115	11840	-4.31	20231226	10190	11.19	20230824	0.35	N	072870	500	59 억	3031250	N	N	0	N	N
43	20240823	150625	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11350	-40	5	-0.35	90257280	7949	51.18	11390	11400	11310	14800	7980	11390	11354.55	25.43	607	11483	11436	11343	11296	11203	11460	11320	60	3410	500	8200	10	1	11920959	1353	6.24	0.41	12	0.07	1818.00	27650.00	11840	20231226	-4.14	10110	20230817	12.27	11660	-2.66	20240207	10480	8.30	20240115	11840	-4.14	20231226	10190	11.38	20230824	0.35	N	072870	500	59 억	3031250	N	N	0	N	N
44	20240823	140623	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11350	-40	5	-0.35	76577960	6744	43.43	11390	11400	11310	14800	7980	11390	11354.98	25.43	21	11483	11436	11343	11296	11203	11460	11320	60	3410	500	8200	10	1	11920959	1353	6.24	0.41	12	0.06	1818.00	27650.00	11840	20231226	-4.14	10110	20230817	12.27	11660	-2.66	20240207	10480	8.30	20240115	11840	-4.14	20231226	10190	11.38	20230824	0.35	N	072870	500	59 억	3031250	N	N	0	N	N
45	20240823	130623	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11350	-40	5	-0.35	39262790	3464	22.31	11390	11390	11310	14800	7980	11390	11334.52	25.43	-183	11483	11436	11343	11296	11203	11460	11320	60	3410	500	8200	10	1	11920959	1353	6.24	0.41	12	0.03	1818.00	27650.00	11840	20231226	-4.14	10110	20230817	12.27	11660	-2.66	20240207	10480	8.30	20240115	11840	-4.14	20231226	10190	11.38	20230824	0.35	N	072870	500	59 억	3031250	N	N	0	N	N
46	20240823	120621	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11330	-60	5	-0.53	27766870	2451	15.78	11390	11390	11310	14800	7980	11390	11328.79	25.43	-176	11483	11436	11343	11296	11203	11460	11320	60	3410	500	8200	10	1	11920959	1351	6.23	0.41	12	0.02	1818.00	27650.00	11840	20231226	-4.31	10110	20230817	12.07	11660	-2.83	20240207	10480	8.11	20240115	11840	-4.31	20231226	10190	11.19	20230824	0.35	N	072870	500	59 억	3031250	N	N	0	N	N
47	20240823	110622	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11330	-60	5	-0.53	13940500	1230	7.92	11390	11390	11310	14800	7980	11390	11333.74	25.43	-161	11483	11436	11343	11296	11203	11460	11320	60	3410	500	8200	10	1	11920959	1351	6.23	0.41	12	0.01	1818.00	27650.00	11840	20231226	-4.31	10110	20230817	12.07	11660	-2.83	20240207	10480	8.11	20240115	11840	-4.31	20231226	10190	11.19	20230824	0.35	N	072870	500	59 억	3031250	N	N	0	N	N
48	20240823	100622	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11310	-80	5	-0.70	11414630	1007	6.48	11390	11390	11310	14800	7980	11390	11335.28	25.43	-163	11483	11436	11343	11296	11203	11460	11320	60	3410	500	8200	10	1	11920959	1348	6.22	0.41	12	0.01	1818.00	27650.00	11840	20231226	-4.48	10110	20230817	11.87	11660	-3.00	20240207	10480	7.92	20240115	11840	-4.48	20231226	10190	10.99	20230824	0.35	N	072870	500	59 억	3031250	N	N	0	N	N
49	20240823	090624	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11330	-60	5	-0.53	2205480	194	1.25	11390	11390	11320	14800	7980	11390	11368.45	25.43	4	11483	11436	11343	11296	11203	11460	11320	60	3410	500	8200	10	1	11920959	1351	6.23	0.41	12	0.00	1818.00	27650.00	11840	20231226	-4.31	10110	20230817	12.07	11660	-2.83	20240207	10480	8.11	20240115	11840	-4.31	20231226	10190	11.19	20230824	0.35	N	072870	500	59 억	3031250	N	N	0	N	N
50	20240822	160619	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11390	30	2	0.26	175290640	15515	206.10	11370	11390	11250	14760	7960	11360	11298.13	25.42	1203	11413	11386	11353	11326	11293	11400	11340	60	3400	500	8170	10	1	11920959	1358	6.27	0.41	12	0.13	1818.00	27650.00	11840	20231226	-3.80	10110	20230817	12.66	11660	-2.32	20240207	10480	8.68	20240115	11840	-3.80	20231226	10190	11.78	20230824	0.35	N	072870	500	59 억	3030047	N	N	0	N	N
51	20240822	150624	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11300	-60	5	-0.53	163720360	14495	192.55	11370	11390	11250	14760	7960	11360	11294.95	25.42	1144	11413	11386	11353	11326	11293	11400	11340	60	3400	500	8170	10	1	11920959	1347	6.22	0.41	12	0.12	1818.00	27650.00	11840	20231226	-4.56	10110	20230817	11.77	11660	-3.09	20240207	10480	7.82	20240115	11840	-4.56	20231226	10190	10.89	20230824	0.35	N	072870	500	59 억	3030047	N	N	0	N	N
52	20240822	140625	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11290	-70	5	-0.62	158900960	14068	186.88	11370	11390	11250	14760	7960	11360	11295.21	25.42	1078	11413	11386	11353	11326	11293	11400	11340	60	3400	500	8170	10	1	11920959	1346	6.21	0.41	12	0.12	1818.00	27650.00	11840	20231226	-4.65	10110	20230817	11.67	11660	-3.17	20240207	10480	7.73	20240115	11840	-4.65	20231226	10190	10.79	20230824	0.35	N	072870	500	59 억	3030047	N	N	0	N	N
53	20240822	130625	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11260	-100	5	-0.88	148636400	13157	174.77	11370	11390	11250	14760	7960	11360	11297.13	25.42	458	11413	11386	11353	11326	11293	11400	11340	60	3400	500	8170	10	1	11920959	1342	6.19	0.41	12	0.11	1818.00	27650.00	11840	20231226	-4.90	10110	20230817	11.37	11660	-3.43	20240207	10480	7.44	20240115	11840	-4.90	20231226	10190	10.50	20230824	0.35	N	072870	500	59 억	3030047	N	N	0	N	N
54	20240822	120627	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11280	-80	5	-0.70	126047590	11151	148.13	11370	11390	11260	14760	7960	11360	11303.70	25.42	519	11413	11386	11353	11326	11293	11400	11340	60	3400	500	8170	10	1	11920959	1345	6.20	0.41	12	0.09	1818.00	27650.00	11840	20231226	-4.73	10110	20230817	11.57	11660	-3.26	20240207	10480	7.63	20240115	11840	-4.73	20231226	10190	10.70	20230824	0.35	N	072870	500	59 억	3030047	N	N	0	N	N
55	20240822	110621	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11290	-70	5	-0.62	122300780	10819	143.72	11370	11390	11260	14760	7960	11360	11304.26	25.42	547	11413	11386	11353	11326	11293	11400	11340	60	3400	500	8170	10	1	11920959	1346	6.21	0.41	12	0.09	1818.00	27650.00	11840	20231226	-4.65	10110	20230817	11.67	11660	-3.17	20240207	10480	7.73	20240115	11840	-4.65	20231226	10190	10.79	20230824	0.35	N	072870	500	59 억	3030047	N	N	0	N	N
56	20240822	100620	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11330	-30	5	-0.26	47943920	4233	56.23	11370	11390	11260	14760	7960	11360	11326.23	25.42	-255	11413	11386	11353	11326	11293	11400	11340	60	3400	500	8170	10	1	11920959	1351	6.23	0.41	12	0.04	1818.00	27650.00	11840	20231226	-4.31	10110	20230817	12.07	11660	-2.83	20240207	10480	8.11	20240115	11840	-4.31	20231226	10190	11.19	20230824	0.35	N	072870	500	59 억	3030047	N	N	0	N	N
57	20240822	090623	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11360	0	3	0.00	2557610	225	2.99	11370	11370	11360	14760	7960	11360	11367.16	25.42	-6	11413	11386	11353	11326	11293	11400	11340	60	3400	500	8170	10	1	11920959	1354	6.25	0.41	12	0.00	1818.00	27650.00	11840	20231226	-4.05	10110	20230817	12.36	11660	-2.57	20240207	10480	8.40	20240115	11840	-4.05	20231226	10190	11.48	20230824	0.35	N	072870	500	59 억	3030047	N	N	0	N	N
58	20240821	160617	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11360	10	2	0.09	85473520	7528	116.84	11350	11380	11320	14750	7950	11350	11354.08	25.42	122	11390	11370	11330	11310	11270	11380	11320	60	3400	500	8170	10	1	11920959	1354	6.25	0.41	12	0.06	1818.00	27650.00	11840	20231226	-4.05	10110	20230817	12.36	11660	-2.57	20240207	10480	8.40	20240115	11840	-4.05	20231226	10140	12.03	20230821	0.41	N	072870	500	59 억	3029925	N	N	0	N	N
59	20240821	150624	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11340	-10	5	-0.09	79096420	6966	108.12	11350	11380	11320	14750	7950	11350	11354.64	25.42	11	11390	11370	11330	11310	11270	11380	11320	60	3400	500	8170	10	1	11920959	1352	6.24	0.41	12	0.06	1818.00	27650.00	11840	20231226	-4.22	10110	20230817	12.17	11660	-2.74	20240207	10480	8.21	20240115	11840	-4.22	20231226	10140	11.83	20230821	0.41	N	072870	500	59 억	3029925	N	N	0	N	N
60	20240821	140620	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11340	-10	5	-0.09	63427200	5586	86.70	11350	11380	11320	14750	7950	11350	11354.67	25.42	-341	11390	11370	11330	11310	11270	11380	11320	60	3400	500	8170	10	1	11920959	1352	6.24	0.41	12	0.05	1818.00	27650.00	11840	20231226	-4.22	10110	20230817	12.17	11660	-2.74	20240207	10480	8.21	20240115	11840	-4.22	20231226	10140	11.83	20230821	0.41	N	072870	500	59 억	3029925	N	N	0	N	N
61	20240821	130626	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11330	-20	5	-0.18	55460210	4884	75.80	11350	11380	11320	14750	7950	11350	11355.49	25.42	-302	11390	11370	11330	11310	11270	11380	11320	60	3400	500	8170	10	1	11920959	1351	6.23	0.41	12	0.04	1818.00	27650.00	11840	20231226	-4.31	10110	20230817	12.07	11660	-2.83	20240207	10480	8.11	20240115	11840	-4.31	20231226	10140	11.74	20230821	0.41	N	072870	500	59 억	3029925	N	N	0	N	N
62	20240821	120627	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11350	0	3	0.00	48044290	4230	65.65	11350	11380	11320	14750	7950	11350	11357.99	25.42	-349	11390	11370	11330	11310	11270	11380	11320	60	3400	500	8170	10	1	11920959	1353	6.24	0.41	12	0.04	1818.00	27650.00	11840	20231226	-4.14	10110	20230817	12.27	11660	-2.66	20240207	10480	8.30	20240115	11840	-4.14	20231226	10140	11.93	20230821	0.41	N	072870	500	59 억	3029925	N	N	0	N	N
63	20240821	110621	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11370	20	2	0.18	46649170	4107	63.74	11350	11380	11320	14750	7950	11350	11358.45	25.42	-361	11390	11370	11330	11310	11270	11380	11320	60	3400	500	8170	10	1	11920959	1355	6.25	0.41	12	0.03	1818.00	27650.00	11840	20231226	-3.97	10110	20230817	12.46	11660	-2.49	20240207	10480	8.49	20240115	11840	-3.97	20231226	10140	12.13	20230821	0.41	N	072870	500	59 억	3029925	N	N	0	N	N
64	20240821	100627	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11350	0	3	0.00	39299860	3460	53.70	11350	11380	11320	14750	7950	11350	11358.34	25.42	-409	11390	11370	11330	11310	11270	11380	11320	60	3400	500	8170	10	1	11920959	1353	6.24	0.41	12	0.03	1818.00	27650.00	11840	20231226	-4.14	10110	20230817	12.27	11660	-2.66	20240207	10480	8.30	20240115	11840	-4.14	20231226	10140	11.93	20230821	0.41	N	072870	500	59 억	3029925	N	N	0	N	N
65	20240821	090620	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11380	30	2	0.26	6211760	546	8.47	11350	11380	11350	14750	7950	11350	11376.85	25.42	-398	11390	11370	11330	11310	11270	11380	11320	60	3400	500	8170	10	1	11920959	1357	6.26	0.41	12	0.00	1818.00	27650.00	11840	20231226	-3.89	10110	20230817	12.56	11660	-2.40	20240207	10480	8.59	20240115	11840	-3.89	20231226	10140	12.23	20230821	0.41	N	072870	500	59 억	3029925	N	N	0	N	N
66	20240820	160613	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11350	10	2	0.09	72949690	6443	18.28	11340	11350	11290	14740	7940	11340	11322.32	25.41	782	11593	11466	11373	11246	11153	11420	11200	60	3400	500	8160	10	1	11920959	1353	6.24	0.41	12	0.05	1818.00	27650.00	11840	20231226	-4.14	10110	20230817	12.27	11660	-2.66	20240207	10480	8.30	20240115	11840	-4.14	20231226	10140	11.93	20230821	0.41	N	072870	500	59 억	3029143	N	N	0	N	N
67	20240820	150621	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11330	-10	5	-0.09	52738910	4661	13.22	11340	11340	11290	14740	7940	11340	11314.93	25.41	752	11593	11466	11373	11246	11153	11420	11200	60	3400	500	8160	10	1	11920959	1351	6.23	0.41	12	0.04	1818.00	27650.00	11840	20231226	-4.31	10110	20230817	12.07	11660	-2.83	20240207	10480	8.11	20240115	11840	-4.31	20231226	10140	11.74	20230821	0.41	N	072870	500	59 억	3029143	N	N	0	N	N
68	20240820	140619	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11330	-10	5	-0.09	41768170	3692	10.47	11340	11340	11290	14740	7940	11340	11313.16	25.41	319	11593	11466	11373	11246	11153	11420	11200	60	3400	500	8160	10	1	11920959	1351	6.23	0.41	12	0.03	1818.00	27650.00	11840	20231226	-4.31	10110	20230817	12.07	11660	-2.83	20240207	10480	8.11	20240115	11840	-4.31	20231226	10140	11.74	20230821	0.41	N	072870	500	59 억	3029143	N	N	0	N	N
69	20240820	130621	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11320	-20	5	-0.18	38903440	3439	9.76	11340	11340	11290	14740	7940	11340	11312.43	25.41	311	11593	11466	11373	11246	11153	11420	11200	60	3400	500	8160	10	1	11920959	1349	6.23	0.41	12	0.03	1818.00	27650.00	11840	20231226	-4.39	10110	20230817	11.97	11660	-2.92	20240207	10480	8.02	20240115	11840	-4.39	20231226	10140	11.64	20230821	0.41	N	072870	500	59 억	3029143	N	N	0	N	N
70	20240820	120620	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11300	-40	5	-0.35	28967350	2561	7.26	11340	11340	11290	14740	7940	11340	11310.95	25.41	214	11593	11466	11373	11246	11153	11420	11200	60	3400	500	8160	10	1	11920959	1347	6.22	0.41	12	0.02	1818.00	27650.00	11840	20231226	-4.56	10110	20230817	11.77	11660	-3.09	20240207	10480	7.82	20240115	11840	-4.56	20231226	10140	11.44	20230821	0.41	N	072870	500	59 억	3029143	N	N	0	N	N
71	20240820	110617	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11300	-40	5	-0.35	28029070	2478	7.03	11340	11340	11290	14740	7940	11340	11311.17	25.41	217	11593	11466	11373	11246	11153	11420	11200	60	3400	500	8160	10	1	11920959	1347	6.22	0.41	12	0.02	1818.00	27650.00	11840	20231226	-4.56	10110	20230817	11.77	11660	-3.09	20240207	10480	7.82	20240115	11840	-4.56	20231226	10140	11.44	20230821	0.41	N	072870	500	59 억	3029143	N	N	0	N	N
72	20240820	100615	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11330	-10	5	-0.09	14693430	1298	3.68	11340	11340	11300	14740	7940	11340	11320.05	25.41	30	11593	11466	11373	11246	11153	11420	11200	60	3400	500	8160	10	1	11920959	1351	6.23	0.41	12	0.01	1818.00	27650.00	11840	20231226	-4.31	10110	20230817	12.07	11660	-2.83	20240207	10480	8.11	20240115	11840	-4.31	20231226	10140	11.74	20230821	0.41	N	072870	500	59 억	3029143	N	N	0	N	N
73	20240820	090616	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11300	-40	5	-0.35	2671840	236	0.67	11340	11340	11300	14740	7940	11340	11321.36	25.41	-32	11593	11466	11373	11246	11153	11420	11200	60	3400	500	8160	10	1	11920959	1347	6.22	0.41	12	0.00	1818.00	27650.00	11840	20231226	-4.56	10110	20230817	11.77	11660	-3.09	20240207	10480	7.82	20240115	11840	-4.56	20231226	10140	11.44	20230821	0.41	N	072870	500	59 억	3029143	N	N	0	N	N
74	20240819	160610	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11340	-60	5	-0.53	399616060	35229	173.45	11400	11500	11280	14820	7980	11400	11343.39	25.40	1446	11473	11436	11363	11326	11253	11455	11345	60	3420	500	8200	10	1	11920959	1352	6.24	0.41	12	0.30	1818.00	27650.00	11840	20231226	-4.22	10110	20230817	12.17	11660	-2.74	20240207	10480	8.21	20240115	11840	-4.22	20231226	10140	11.83	20230821	0.40	N	072870	500	59 억	3027688	N	N	1	N	N
75	20240819	150614	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11280	-120	5	-1.05	373818820	32944	162.20	11400	11500	11280	14820	7980	11400	11347.10	25.40	191	11473	11436	11363	11326	11253	11455	11345	60	3420	500	8200	10	1	11920959	1345	6.20	0.41	12	0.28	1818.00	27650.00	11840	20231226	-4.73	10110	20230817	11.57	11660	-3.26	20240207	10480	7.63	20240115	11840	-4.73	20231226	10140	11.24	20230821	0.40	N	072870	500	59 억	3027688	N	N	1	N	N
76	20240819	140615	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11340	-60	5	-0.53	358754550	31611	155.63	11400	11500	11290	14820	7980	11400	11349.04	25.40	-125	11473	11436	11363	11326	11253	11455	11345	60	3420	500	8200	10	1	11920959	1352	6.24	0.41	12	0.27	1818.00	27650.00	11840	20231226	-4.22	10110	20230817	12.17	11660	-2.74	20240207	10480	8.21	20240115	11840	-4.22	20231226	10140	11.83	20230821	0.40	N	072870	500	59 억	3027688	N	N	1	N	N
77	20240819	130612	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11320	-80	5	-0.70	333923270	29414	144.82	11400	11500	11290	14820	7980	11400	11352.53	25.40	-118	11473	11436	11363	11326	11253	11455	11345	60	3420	500	8200	10	1	11920959	1349	6.23	0.41	12	0.25	1818.00	27650.00	11840	20231226	-4.39	10110	20230817	11.97	11660	-2.92	20240207	10480	8.02	20240115	11840	-4.39	20231226	10140	11.64	20230821	0.40	N	072870	500	59 억	3027688	N	N	1	N	N
78	20240819	120613	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11340	-60	5	-0.53	308816980	27199	133.91	11400	11500	11290	14820	7980	11400	11353.98	25.40	-450	11473	11436	11363	11326	11253	11455	11345	60	3420	500	8200	10	1	11920959	1352	6.24	0.41	12	0.23	1818.00	27650.00	11840	20231226	-4.22	10110	20230817	12.17	11660	-2.74	20240207	10480	8.21	20240115	11840	-4.22	20231226	10140	11.83	20230821	0.40	N	072870	500	59 억	3027688	N	N	1	N	N
79	20240819	110614	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11340	-60	5	-0.53	154279120	13628	67.10	11400	11410	11290	14820	7980	11400	11320.75	25.40	-723	11473	11436	11363	11326	11253	11455	11345	60	3420	500	8200	10	1	11920959	1352	6.24	0.41	12	0.11	1818.00	27650.00	11840	20231226	-4.22	10110	20230817	12.17	11660	-2.74	20240207	10480	8.21	20240115	11840	-4.22	20231226	10140	11.83	20230821	0.40	N	072870	500	59 억	3027688	N	N	1	N	N
80	20240819	100615	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11350	-50	5	-0.44	37156190	3273	16.11	11400	11410	11310	14820	7980	11400	11352.33	25.40	-249	11473	11436	11363	11326	11253	11455	11345	60	3420	500	8200	10	1	11920959	1353	6.24	0.41	12	0.03	1818.00	27650.00	11840	20231226	-4.14	10110	20230817	12.27	11660	-2.66	20240207	10480	8.30	20240115	11840	-4.14	20231226	10140	11.93	20230821	0.40	N	072870	500	59 억	3027688	N	N	1	N	N
81	20240819	090614	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11350	-50	5	-0.44	10956620	962	4.74	11400	11410	11350	14820	7980	11400	11389.42	25.40	-574	11473	11436	11363	11326	11253	11455	11345	60	3420	500	8200	10	1	11920959	1353	6.24	0.41	12	0.01	1818.00	27650.00	11840	20231226	-4.14	10110	20230817	12.27	11660	-2.66	20240207	10480	8.30	20240115	11840	-4.14	20231226	10140	11.93	20230821	0.40	N	072870	500	59 억	3027688	N	N	1	N	N
82	20240816	160608	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11400	30	2	0.26	230198900	20305	58.89	11350	11400	11290	14780	7960	11370	11336.96	25.36	5007	11670	11520	11360	11210	11050	11440	11130	60	3410	500	8180	10	1	11920959	1359	6.27	0.41	12	0.17	1818.00	27650.00	11840	20231226	-3.72	10110	20230817	12.76	11660	-2.23	20240207	10480	8.78	20240115	11840	-3.72	20231226	10110	12.76	20230817	0.29	N	072870	500	59 억	3022611	N	N	1	N	N
83	20240816	150611	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11340	-30	5	-0.26	202074700	17824	51.69	11350	11400	11290	14780	7960	11370	11337.23	25.36	4198	11670	11520	11360	11210	11050	11440	11130	60	3410	500	8180	10	1	11920959	1352	6.24	0.41	12	0.15	1818.00	27650.00	11840	20231226	-4.22	10110	20230817	12.17	11660	-2.74	20240207	10480	8.21	20240115	11840	-4.22	20231226	10110	12.17	20230817	0.29	N	072870	500	59 억	3022611	N	N	0	N	N
84	20240816	140614	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11360	-10	5	-0.09	128622200	11350	32.92	11350	11400	11290	14780	7960	11370	11332.35	25.36	2033	11670	11520	11360	11210	11050	11440	11130	60	3410	500	8180	10	1	11920959	1354	6.25	0.41	12	0.10	1818.00	27650.00	11840	20231226	-4.05	10110	20230817	12.36	11660	-2.57	20240207	10480	8.40	20240115	11840	-4.05	20231226	10110	12.36	20230817	0.29	N	072870	500	59 억	3022611	N	N	0	N	N
85	20240816	130615	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11370	0	3	0.00	104833530	9257	26.85	11350	11390	11290	14780	7960	11370	11324.78	25.36	1664	11670	11520	11360	11210	11050	11440	11130	60	3410	500	8180	10	1	11920959	1355	6.25	0.41	12	0.08	1818.00	27650.00	11840	20231226	-3.97	10110	20230817	12.46	11660	-2.49	20240207	10480	8.49	20240115	11840	-3.97	20231226	10110	12.46	20230817	0.29	N	072870	500	59 억	3022611	N	N	0	N	N
86	20240816	120611	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11340	-30	5	-0.26	86415260	7636	22.14	11350	11360	11290	14780	7960	11370	11316.82	25.36	1135	11670	11520	11360	11210	11050	11440	11130	60	3410	500	8180	10	1	11920959	1352	6.24	0.41	12	0.06	1818.00	27650.00	11840	20231226	-4.22	10110	20230817	12.17	11660	-2.74	20240207	10480	8.21	20240115	11840	-4.22	20231226	10110	12.17	20230817	0.29	N	072870	500	59 억	3022611	N	N	0	N	N
87	20240816	110615	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11300	-70	5	-0.62	82251180	7268	21.08	11350	11360	11290	14780	7960	11370	11316.89	25.36	999	11670	11520	11360	11210	11050	11440	11130	60	3410	500	8180	10	1	11920959	1347	6.22	0.41	12	0.06	1818.00	27650.00	11840	20231226	-4.56	10110	20230817	11.77	11660	-3.09	20240207	10480	7.82	20240115	11840	-4.56	20231226	10110	11.77	20230817	0.29	N	072870	500	59 억	3022611	N	N	0	N	N
88	20240816	100610	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11340	-30	5	-0.26	38254450	3379	9.80	11350	11360	11290	14780	7960	11370	11321.23	25.36	143	11670	11520	11360	11210	11050	11440	11130	60	3410	500	8180	10	1	11920959	1352	6.24	0.41	12	0.03	1818.00	27650.00	11840	20231226	-4.22	10110	20230817	12.17	11660	-2.74	20240207	10480	8.21	20240115	11840	-4.22	20231226	10110	12.17	20230817	0.29	N	072870	500	59 억	3022611	N	N	0	N	N
89	20240816	090612	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11290	-80	5	-0.70	3746590	331	0.96	11350	11350	11290	14780	7960	11370	11319.00	25.36	6	11670	11520	11360	11210	11050	11440	11130	60	3410	500	8180	10	1	11920959	1346	6.21	0.41	12	0.00	1818.00	27650.00	11840	20231226	-4.65	10110	20230817	11.67	11660	-3.17	20240207	10480	7.73	20240115	11840	-4.65	20231226	10110	11.67	20230817	0.29	N	072870	500	59 억	3022611	N	N	0	N	N
90	20240814	160612	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11370	-70	5	-0.61	388875530	34216	142.54	11410	11510	11200	14870	8010	11440	11365.31	25.34	1435	11720	11580	11360	11220	11000	11650	11290	60	3430	500	8230	10	1	11920959	1355	6.25	0.41	12	0.29	1818.00	27650.00	11840	20231226	-3.97	10110	20230817	12.46	11660	-2.49	20240207	10480	8.49	20240115	11840	-3.97	20231226	10110	12.46	20230817	0.29	N	072870	500	59 억	3021047	N	N	0	N	N
91	20240814	150612	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11330	-110	5	-0.96	375072940	32998	137.46	11410	11510	11200	14870	8010	11440	11366.54	25.34	1552	11720	11580	11360	11220	11000	11650	11290	60	3430	500	8230	10	1	11920959	1351	6.23	0.41	12	0.28	1818.00	27650.00	11840	20231226	-4.31	10110	20230817	12.07	11660	-2.83	20240207	10480	8.11	20240115	11840	-4.31	20231226	10110	12.07	20230817	0.29	N	072870	500	59 억	3021047	N	N	0	N	N
92	20240814	140617	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11330	-110	5	-0.96	313291050	27518	114.63	11410	11510	11200	14870	8010	11440	11384.95	25.34	858	11720	11580	11360	11220	11000	11650	11290	60	3430	500	8230	10	1	11920959	1351	6.23	0.41	12	0.23	1818.00	27650.00	11840	20231226	-4.31	10110	20230817	12.07	11660	-2.83	20240207	10480	8.11	20240115	11840	-4.31	20231226	10110	12.07	20230817	0.29	N	072870	500	59 억	3021047	N	N	0	N	N
93	20240814	130614	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11310	-130	5	-1.14	289231010	25392	105.78	11410	11510	11200	14870	8010	11440	11390.64	25.34	1184	11720	11580	11360	11220	11000	11650	11290	60	3430	500	8230	10	1	11920959	1348	6.22	0.41	12	0.21	1818.00	27650.00	11840	20231226	-4.48	10110	20230817	11.87	11660	-3.00	20240207	10480	7.92	20240115	11840	-4.48	20231226	10110	11.87	20230817	0.29	N	072870	500	59 억	3021047	N	N	0	N	N
94	20240814	120611	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11300	-140	5	-1.22	33959480	3000	12.50	11410	11440	11280	14870	8010	11440	11319.83	25.34	-406	11720	11580	11360	11220	11000	11650	11290	60	3430	500	8230	10	1	11920959	1347	6.22	0.41	12	0.03	1818.00	27650.00	11840	20231226	-4.56	10110	20230817	11.77	11660	-3.09	20240207	10480	7.82	20240115	11840	-4.56	20231226	10110	11.77	20230817	0.29	N	072870	500	59 억	3021047	N	N	0	N	N
95	20240814	110608	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11310	-130	5	-1.14	31801910	2809	11.70	11410	11440	11280	14870	8010	11440	11321.43	25.34	-394	11720	11580	11360	11220	11000	11650	11290	60	3430	500	8230	10	1	11920959	1348	6.22	0.41	12	0.02	1818.00	27650.00	11840	20231226	-4.48	10110	20230817	11.87	11660	-3.00	20240207	10480	7.92	20240115	11840	-4.48	20231226	10110	11.87	20230817	0.29	N	072870	500	59 억	3021047	N	N	0	N	N
96	20240814	100607	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11320	-120	5	-1.05	16271540	1434	5.97	11410	11440	11300	14870	8010	11440	11346.96	25.34	-259	11720	11580	11360	11220	11000	11650	11290	60	3430	500	8230	10	1	11920959	1349	6.23	0.41	12	0.01	1818.00	27650.00	11840	20231226	-4.39	10110	20230817	11.97	11660	-2.92	20240207	10480	8.02	20240115	11840	-4.39	20231226	10110	11.97	20230817	0.29	N	072870	500	59 억	3021047	N	N	0	N	N
97	20240814	090641	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11360	-80	5	-0.70	6010270	528	2.20	11410	11440	11360	14870	8010	11440	11383.09	25.34	-158	11720	11580	11360	11220	11000	11650	11290	60	3430	500	8230	10	1	11920959	1354	6.25	0.41	12	0.00	1818.00	27650.00	11840	20231226	-4.05	10110	20230817	12.36	11660	-2.57	20240207	10480	8.40	20240115	11840	-4.05	20231226	10110	12.36	20230817	0.29	N	072870	500	59 억	3021047	N	N	0	N	N
98	20240813	160601	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11440	200	2	1.78	268884570	23962	398.04	11290	11500	11140	14610	7870	11240	11221.29	25.34	756	11346	11292	11246	11192	11146	11270	11170	60	3370	500	8090	10	1	11920959	1364	6.29	0.41	12	0.20	1818.00	27650.00	11840	20231226	-3.38	10110	20230817	13.16	11660	-1.89	20240207	10480	9.16	20240115	11840	-3.38	20231226	10110	13.16	20230817	0.27	N	072870	500	59 억	3020245	N	N	0	N	N
99	20240813	150605	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11240	0	3	0.00	190492360	17062	283.42	11290	11290	11140	14610	7870	11240	11164.71	25.34	1565	11346	11292	11246	11192	11146	11270	11170	60	3370	500	8090	10	1	11920959	1340	6.18	0.41	12	0.14	1818.00	27650.00	11840	20231226	-5.07	10110	20230817	11.18	11660	-3.60	20240207	10480	7.25	20240115	11840	-5.07	20231226	10110	11.18	20230817	0.27	N	072870	500	59 억	3020245	N	N	0	N	N
100	20240813	140607	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11150	-90	5	-0.80	173429300	15540	258.14	11290	11290	11140	14610	7870	11240	11160.19	25.34	1514	11346	11292	11246	11192	11146	11270	11170	60	3370	500	8090	10	1	11920959	1329	6.13	0.40	12	0.13	1818.00	27650.00	11840	20231226	-5.83	10110	20230817	10.29	11660	-4.37	20240207	10480	6.39	20240115	11840	-5.83	20231226	10110	10.29	20230817	0.27	N	072870	500	59 억	3020245	N	N	0	N	N
101	20240813	130607	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11170	-70	5	-0.62	98237510	8799	146.16	11290	11290	11140	14610	7870	11240	11164.62	25.34	1070	11346	11292	11246	11192	11146	11270	11170	60	3370	500	8090	10	1	11920959	1332	6.14	0.40	12	0.07	1818.00	27650.00	11840	20231226	-5.66	10110	20230817	10.48	11660	-4.20	20240207	10480	6.58	20240115	11840	-5.66	20231226	10110	10.48	20230817	0.27	N	072870	500	59 억	3020245	N	N	0	N	N
102	20240813	120602	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11150	-90	5	-0.80	83750850	7500	124.58	11290	11290	11140	14610	7870	11240	11166.78	25.34	964	11346	11292	11246	11192	11146	11270	11170	60	3370	500	8090	10	1	11920959	1329	6.13	0.40	12	0.06	1818.00	27650.00	11840	20231226	-5.83	10110	20230817	10.29	11660	-4.37	20240207	10480	6.39	20240115	11840	-5.83	20231226	10110	10.29	20230817	0.27	N	072870	500	59 억	3020245	N	N	0	N	N
103	20240813	110601	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11180	-60	5	-0.53	61850090	5542	92.06	11290	11290	11140	14610	7870	11240	11160.25	25.34	880	11346	11292	11246	11192	11146	11270	11170	60	3370	500	8090	10	1	11920959	1333	6.15	0.40	12	0.05	1818.00	27650.00	11840	20231226	-5.57	10110	20230817	10.58	11660	-4.12	20240207	10480	6.68	20240115	11840	-5.57	20231226	10110	10.58	20230817	0.27	N	072870	500	59 억	3020245	N	N	0	N	N
104	20240813	100602	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11180	-60	5	-0.53	56747080	5085	84.47	11290	11290	11140	14610	7870	11240	11159.70	25.34	868	11346	11292	11246	11192	11146	11270	11170	60	3370	500	8090	10	1	11920959	1333	6.15	0.40	12	0.04	1818.00	27650.00	11840	20231226	-5.57	10110	20230817	10.58	11660	-4.12	20240207	10480	6.68	20240115	11840	-5.57	20231226	10110	10.58	20230817	0.27	N	072870	500	59 억	3020245	N	N	0	N	N
105	20240813	090607	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11240	0	3	0.00	1511360	134	2.23	11290	11290	11240	14610	7870	11240	11278.81	25.34	-7	11346	11292	11246	11192	11146	11270	11170	60	3370	500	8090	10	1	11920959	1340	6.18	0.41	12	0.00	1818.00	27650.00	11840	20231226	-5.07	10110	20230817	11.18	11660	-3.60	20240207	10480	7.25	20240115	11840	-5.07	20231226	10110	11.18	20230817	0.27	N	072870	500	59 억	3020245	N	N	0	N	N
106	20240812	160600	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11240	-50	5	-0.44	67645950	6019	52.72	11290	11300	11200	14670	7910	11290	11238.73	25.34	19	11443	11366	11223	11146	11003	11405	11185	60	3380	500	8120	10	1	11920959	1340	6.18	0.41	12	0.05	1818.00	27650.00	11840	20231226	-5.07	10110	20230817	11.18	11660	-3.60	20240207	10480	7.25	20240115	11840	-5.07	20231226	10110	11.18	20230817	0.27	N	072870	500	59 억	3020226	N	N	0	N	N
107	20240812	150600	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11240	-50	5	-0.44	66016900	5874	51.45	11290	11300	11200	14670	7910	11290	11238.83	25.34	42	11443	11366	11223	11146	11003	11405	11185	60	3380	500	8120	10	1	11920959	1340	6.18	0.41	12	0.05	1818.00	27650.00	11840	20231226	-5.07	10110	20230817	11.18	11660	-3.60	20240207	10480	7.25	20240115	11840	-5.07	20231226	10110	11.18	20230817	0.27	N	072870	500	59 억	3020226	N	N	0	N	N
108	20240812	140559	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11250	-40	5	-0.35	57827350	5145	45.06	11290	11300	11200	14670	7910	11290	11239.52	25.34	109	11443	11366	11223	11146	11003	11405	11185	60	3380	500	8120	10	1	11920959	1341	6.19	0.41	12	0.04	1818.00	27650.00	11840	20231226	-4.98	10110	20230817	11.28	11660	-3.52	20240207	10480	7.35	20240115	11840	-4.98	20231226	10110	11.28	20230817	0.27	N	072870	500	59 억	3020226	N	N	0	N	N
109	20240812	130557	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11240	-50	5	-0.44	55926560	4976	43.58	11290	11300	11200	14670	7910	11290	11239.26	25.34	-22	11443	11366	11223	11146	11003	11405	11185	60	3380	500	8120	10	1	11920959	1340	6.18	0.41	12	0.04	1818.00	27650.00	11840	20231226	-5.07	10110	20230817	11.18	11660	-3.60	20240207	10480	7.25	20240115	11840	-5.07	20231226	10110	11.18	20230817	0.27	N	072870	500	59 억	3020226	N	N	0	N	N
110	20240812	120555	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11250	-40	5	-0.35	47444940	4222	36.98	11290	11300	11200	14670	7910	11290	11237.55	25.34	-305	11443	11366	11223	11146	11003	11405	11185	60	3380	500	8120	10	1	11920959	1341	6.19	0.41	12	0.04	1818.00	27650.00	11840	20231226	-4.98	10110	20230817	11.28	11660	-3.52	20240207	10480	7.35	20240115	11840	-4.98	20231226	10110	11.28	20230817	0.27	N	072870	500	59 억	3020226	N	N	0	N	N
111	20240812	110556	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11250	-40	5	-0.35	38198500	3400	29.78	11290	11300	11200	14670	7910	11290	11234.85	25.34	-294	11443	11366	11223	11146	11003	11405	11185	60	3380	500	8120	10	1	11920959	1341	6.19	0.41	12	0.03	1818.00	27650.00	11840	20231226	-4.98	10110	20230817	11.28	11660	-3.52	20240207	10480	7.35	20240115	11840	-4.98	20231226	10110	11.28	20230817	0.27	N	072870	500	59 억	3020226	N	N	0	N	N
112	20240812	100554	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11250	-40	5	-0.35	35624640	3171	27.77	11290	11300	11200	14670	7910	11290	11234.51	25.34	-308	11443	11366	11223	11146	11003	11405	11185	60	3380	500	8120	10	1	11920959	1341	6.19	0.41	12	0.03	1818.00	27650.00	11840	20231226	-4.98	10110	20230817	11.28	11660	-3.52	20240207	10480	7.35	20240115	11840	-4.98	20231226	10110	11.28	20230817	0.27	N	072870	500	59 억	3020226	N	N	0	N	N
113	20240812	090551	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11270	-20	5	-0.18	4481190	397	3.48	11290	11300	11270	14670	7910	11290	11287.63	25.34	-240	11443	11366	11223	11146	11003	11405	11185	60	3380	500	8120	10	1	11920959	1343	6.20	0.41	12	0.00	1818.00	27650.00	11840	20231226	-4.81	10110	20230817	11.47	11660	-3.34	20240207	10480	7.54	20240115	11840	-4.81	20231226	10110	11.47	20230817	0.27	N	072870	500	59 억	3020226	N	N	0	N	N
114	20240809	160550	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11290	80	2	0.71	127462610	11418	199.62	11100	11300	11080	14570	7850	11210	11163.24	25.33	94	11296	11252	11166	11122	11036	11275	11145	60	3360	500	8070	10	1	11920959	1346	6.21	0.41	12	0.10	1818.00	27650.00	11840	20231226	-4.65	10110	20230817	11.67	11660	-3.17	20240207	10480	7.73	20240115	11840	-4.65	20231226	10110	11.67	20230817	0.23	N	072870	500	59 억	3020132	N	N	0	N	N
115	20240809	150605	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11170	-40	5	-0.36	97811710	8778	153.46	11100	11210	11080	14570	7850	11210	11142.82	25.33	375	11296	11252	11166	11122	11036	11275	11145	60	3360	500	8070	10	1	11920959	1332	6.14	0.40	12	0.07	1818.00	27650.00	11840	20231226	-5.66	10110	20230817	10.48	11660	-4.20	20240207	10480	6.58	20240115	11840	-5.66	20231226	10110	10.48	20230817	0.23	N	072870	500	59 억	3020132	N	N	0	N	N
116	20240809	140603	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11180	-30	5	-0.27	92420820	8295	145.02	11100	11210	11080	14570	7850	11210	11141.75	25.33	133	11296	11252	11166	11122	11036	11275	11145	60	3360	500	8070	10	1	11920959	1333	6.15	0.40	12	0.07	1818.00	27650.00	11840	20231226	-5.57	10110	20230817	10.58	11660	-4.12	20240207	10480	6.68	20240115	11840	-5.57	20231226	10110	10.58	20230817	0.23	N	072870	500	59 억	3020132	N	N	0	N	N
117	20240809	130602	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11160	-50	5	-0.45	87145510	7822	136.75	11100	11210	11080	14570	7850	11210	11141.08	25.33	65	11296	11252	11166	11122	11036	11275	11145	60	3360	500	8070	10	1	11920959	1330	6.14	0.40	12	0.07	1818.00	27650.00	11840	20231226	-5.74	10110	20230817	10.39	11660	-4.29	20240207	10480	6.49	20240115	11840	-5.74	20231226	10110	10.39	20230817	0.23	N	072870	500	59 억	3020132	N	N	0	N	N
118	20240809	120600	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11190	-20	5	-0.18	60432560	5426	94.86	11100	11210	11080	14570	7850	11210	11137.59	25.33	10	11296	11252	11166	11122	11036	11275	11145	60	3360	500	8070	10	1	11920959	1334	6.16	0.40	12	0.05	1818.00	27650.00	11840	20231226	-5.49	10110	20230817	10.68	11660	-4.03	20240207	10480	6.77	20240115	11840	-5.49	20231226	10110	10.68	20230817	0.23	N	072870	500	59 억	3020132	N	N	0	N	N
119	20240809	110554	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11160	-50	5	-0.45	43222020	3886	67.94	11100	11210	11080	14570	7850	11210	11122.50	25.33	60	11296	11252	11166	11122	11036	11275	11145	60	3360	500	8070	10	1	11920959	1330	6.14	0.40	12	0.03	1818.00	27650.00	11840	20231226	-5.74	10110	20230817	10.39	11660	-4.29	20240207	10480	6.49	20240115	11840	-5.74	20231226	10110	10.39	20230817	0.23	N	072870	500	59 억	3020132	N	N	0	N	N
120	20240809	100604	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11140	-70	5	-0.62	23218580	2084	36.43	11100	11210	11100	14570	7850	11210	11141.35	25.33	34	11296	11252	11166	11122	11036	11275	11145	60	3360	500	8070	10	1	11920959	1328	6.13	0.40	12	0.02	1818.00	27650.00	11840	20231226	-5.91	10110	20230817	10.19	11660	-4.46	20240207	10480	6.30	20240115	11840	-5.91	20231226	10110	10.19	20230817	0.23	N	072870	500	59 억	3020132	N	N	0	N	N
121	20240809	090556	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11190	-20	5	-0.18	3353400	300	5.24	11100	11210	11100	14570	7850	11210	11178.00	25.33	-172	11296	11252	11166	11122	11036	11275	11145	60	3360	500	8070	10	1	11920959	1334	6.16	0.40	12	0.00	1818.00	27650.00	11840	20231226	-5.49	10110	20230817	10.68	11660	-4.03	20240207	10480	6.77	20240115	11840	-5.49	20231226	10110	10.68	20230817	0.23	N	072870	500	59 억	3020132	N	N	0	N	N
122	20240808	160548	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11210	10	2	0.09	63682500	5720	7.38	11200	11210	11080	14560	7840	11200	11133.22	25.34	-79	11680	11440	11160	10920	10640	11560	11040	60	3360	500	8060	10	1	11920959	1336	6.17	0.41	12	0.05	1818.00	27650.00	11840	20231226	-5.32	10110	20230817	10.88	11660	-3.86	20240207	10480	6.97	20240115	11840	-5.32	20231226	10110	10.88	20230817	0.23	N	072870	500	59 억	3020209	N	N	0	N	N
123	20240808	150553	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11120	-80	5	-0.71	44620510	4011	5.17	11200	11210	11080	14560	7840	11200	11124.54	25.34	209	11680	11440	11160	10920	10640	11560	11040	60	3360	500	8060	10	1	11920959	1326	6.12	0.40	12	0.03	1818.00	27650.00	11840	20231226	-6.08	10110	20230817	9.99	11660	-4.63	20240207	10480	6.11	20240115	11840	-6.08	20231226	10110	9.99	20230817	0.23	N	072870	500	59 억	3020209	N	N	0	N	N
124	20240808	140555	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11130	-70	5	-0.62	38381020	3449	4.45	11200	11210	11080	14560	7840	11200	11128.16	25.34	135	11680	11440	11160	10920	10640	11560	11040	60	3360	500	8060	10	1	11920959	1327	6.12	0.40	12	0.03	1818.00	27650.00	11840	20231226	-6.00	10110	20230817	10.09	11660	-4.55	20240207	10480	6.20	20240115	11840	-6.00	20231226	10110	10.09	20230817	0.23	N	072870	500	59 억	3020209	N	N	0	N	N
125	20240808	130555	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11130	-70	5	-0.62	28165040	2529	3.26	11200	11210	11080	14560	7840	11200	11136.83	25.34	-38	11680	11440	11160	10920	10640	11560	11040	60	3360	500	8060	10	1	11920959	1327	6.12	0.40	12	0.02	1818.00	27650.00	11840	20231226	-6.00	10110	20230817	10.09	11660	-4.55	20240207	10480	6.20	20240115	11840	-6.00	20231226	10110	10.09	20230817	0.23	N	072870	500	59 억	3020209	N	N	0	N	N
126	20240808	120601	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11120	-80	5	-0.71	22836280	2050	2.64	11200	11210	11080	14560	7840	11200	11139.65	25.34	-47	11680	11440	11160	10920	10640	11560	11040	60	3360	500	8060	10	1	11920959	1326	6.12	0.40	12	0.02	1818.00	27650.00	11840	20231226	-6.08	10110	20230817	9.99	11660	-4.63	20240207	10480	6.11	20240115	11840	-6.08	20231226	10110	9.99	20230817	0.23	N	072870	500	59 억	3020209	N	N	0	N	N
127	20240808	110556	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11150	-50	5	-0.45	15706590	1410	1.82	11200	11210	11080	14560	7840	11200	11139.43	25.34	70	11680	11440	11160	10920	10640	11560	11040	60	3360	500	8060	10	1	11920959	1329	6.13	0.40	12	0.01	1818.00	27650.00	11840	20231226	-5.83	10110	20230817	10.29	11660	-4.37	20240207	10480	6.39	20240115	11840	-5.83	20231226	10110	10.29	20230817	0.23	N	072870	500	59 억	3020209	N	N	0	N	N
128	20240808	100552	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11140	-60	5	-0.54	10290280	923	1.19	11200	11210	11080	14560	7840	11200	11148.73	25.34	-9	11680	11440	11160	10920	10640	11560	11040	60	3360	500	8060	10	1	11920959	1328	6.13	0.40	12	0.01	1818.00	27650.00	11840	20231226	-5.91	10110	20230817	10.19	11660	-4.46	20240207	10480	6.30	20240115	11840	-5.91	20231226	10110	10.19	20230817	0.23	N	072870	500	59 억	3020209	N	N	0	N	N
129	20240808	090550	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11100	-100	5	-0.89	2393450	214	0.28	11200	11210	11080	14560	7840	11200	11184.35	25.34	-27	11680	11440	11160	10920	10640	11560	11040	60	3360	500	8060	10	1	11920959	1323	6.11	0.40	12	0.00	1818.00	27650.00	11840	20231226	-6.25	10110	20230817	9.79	11660	-4.80	20240207	10480	5.92	20240115	11840	-6.25	20231226	10110	9.79	20230817	0.23	N	072870	500	59 억	3020209	N	N	0	N	N
130	20240807	160540	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11200	140	2	1.27	861895630	77534	693.01	10880	11400	10880	14370	7750	11060	11116.36	25.33	564	11220	11140	11000	10920	10780	11180	10960	60	3310	500	7960	10	1	11920959	1335	6.16	0.41	12	0.65	1818.00	27650.00	11840	20231226	-5.41	10110	20230817	10.78	11660	-3.95	20240207	10480	6.87	20240115	11840	-5.41	20231226	10110	10.78	20230817	0.27	N	072870	500	59 억	3019557	N	N	0	N	N
131	20240807	150550	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11100	40	2	0.36	855121200	76926	687.58	10880	11400	10880	14370	7750	11060	11116.15	25.33	753	11220	11140	11000	10920	10780	11180	10960	60	3310	500	7960	10	1	11920959	1323	6.11	0.40	12	0.65	1818.00	27650.00	11840	20231226	-6.25	10110	20230817	9.79	11660	-4.80	20240207	10480	5.92	20240115	11840	-6.25	20231226	10110	9.79	20230817	0.27	N	072870	500	59 억	3019557	N	N	0	N	N
132	20240807	140553	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11120	60	2	0.54	844117460	75936	678.73	10880	11400	10880	14370	7750	11060	11116.17	25.33	1023	11220	11140	11000	10920	10780	11180	10960	60	3310	500	7960	10	1	11920959	1326	6.12	0.40	12	0.64	1818.00	27650.00	11840	20231226	-6.08	10110	20230817	9.99	11660	-4.63	20240207	10480	6.11	20240115	11840	-6.08	20231226	10110	9.99	20230817	0.27	N	072870	500	59 억	3019557	N	N	0	N	N
133	20240807	130548	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11080	20	2	0.18	834219640	75044	670.75	10880	11400	10880	14370	7750	11060	11116.41	25.33	1292	11220	11140	11000	10920	10780	11180	10960	60	3310	500	7960	10	1	11920959	1321	6.09	0.40	12	0.63	1818.00	27650.00	11840	20231226	-6.42	10110	20230817	9.59	11660	-4.97	20240207	10480	5.73	20240115	11840	-6.42	20231226	10110	9.59	20230817	0.27	N	072870	500	59 억	3019557	N	N	0	N	N
134	20240807	120552	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11170	110	2	0.99	700063160	63028	563.35	10880	11400	10880	14370	7750	11060	11107.18	25.33	1612	11220	11140	11000	10920	10780	11180	10960	60	3310	500	7960	10	1	11920959	1332	6.14	0.40	12	0.53	1818.00	27650.00	11840	20231226	-5.66	10110	20230817	10.48	11660	-4.20	20240207	10480	6.58	20240115	11840	-5.66	20231226	10110	10.48	20230817	0.27	N	072870	500	59 억	3019557	N	N	0	N	N
135	20240807	110551	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11120	60	2	0.54	112354730	10106	90.33	10880	11400	10880	14370	7750	11060	11117.63	25.33	139	11220	11140	11000	10920	10780	11180	10960	60	3310	500	7960	10	1	11920959	1326	6.12	0.40	12	0.08	1818.00	27650.00	11840	20231226	-6.08	10110	20230817	9.99	11660	-4.63	20240207	10480	6.11	20240115	11840	-6.08	20231226	10110	9.99	20230817	0.27	N	072870	500	59 억	3019557	N	N	0	N	N
136	20240807	100545	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11050	-10	5	-0.09	27288660	2486	22.22	10880	11080	10880	14370	7750	11060	10976.93	25.33	520	11220	11140	11000	10920	10780	11180	10960	60	3310	500	7960	10	1	11920959	1317	6.08	0.40	12	0.02	1818.00	27650.00	11840	20231226	-6.67	10110	20230817	9.30	11660	-5.23	20240207	10480	5.44	20240115	11840	-6.67	20231226	10110	9.30	20230817	0.27	N	072870	500	59 억	3019557	N	N	0	N	N
137	20240807	090546	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11000	-60	5	-0.54	13142620	1205	10.77	10880	11000	10880	14370	7750	11060	10906.74	25.33	269	11220	11140	11000	10920	10780	11180	10960	60	3310	500	7960	10	1	11920959	1311	6.05	0.40	12	0.01	1818.00	27650.00	11840	20231226	-7.09	10110	20230817	8.80	11660	-5.66	20240207	10480	4.96	20240115	11840	-7.09	20231226	10110	8.80	20230817	0.27	N	072870	500	59 억	3019557	N	N	0	N	N
138	20240806	160539	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11060	200	2	1.84	123151230	11185	27.54	10860	11080	10860	14110	7610	10860	11010.39	25.33	334	11486	11172	10886	10572	10286	11030	10430	60	3250	500	7810	10	1	11920959	1318	6.08	0.40	12	0.09	1818.00	27650.00	11840	20231226	-6.59	10110	20230817	9.40	11660	-5.15	20240207	10480	5.53	20240115	11840	-6.59	20231226	10110	9.40	20230817	0.27	N	072870	500	59 억	3019132	N	N	0	N	N
139	20240806	150548	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11020	160	2	1.47	118111910	10729	26.42	10860	11080	10860	14110	7610	10860	11008.66	25.33	334	11486	11172	10886	10572	10286	11030	10430	60	3250	500	7810	10	1	11920959	1314	6.06	0.40	12	0.09	1818.00	27650.00	11840	20231226	-6.93	10110	20230817	9.00	11660	-5.49	20240207	10480	5.15	20240115	11840	-6.93	20231226	10110	9.00	20230817	0.27	N	072870	500	59 억	3019132	N	N	0	N	N
140	20240806	140545	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11050	190	2	1.75	107159580	9737	23.97	10860	11080	10860	14110	7610	10860	11005.40	25.33	322	11486	11172	10886	10572	10286	11030	10430	60	3250	500	7810	10	1	11920959	1317	6.08	0.40	12	0.08	1818.00	27650.00	11840	20231226	-6.67	10110	20230817	9.30	11660	-5.23	20240207	10480	5.44	20240115	11840	-6.67	20231226	10110	9.30	20230817	0.27	N	072870	500	59 억	3019132	N	N	0	N	N
141	20240806	130545	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11030	170	2	1.57	100364470	9122	22.46	10860	11080	10860	14110	7610	10860	11002.46	25.33	264	11486	11172	10886	10572	10286	11030	10430	60	3250	500	7810	10	1	11920959	1315	6.07	0.40	12	0.08	1818.00	27650.00	11840	20231226	-6.84	10110	20230817	9.10	11660	-5.40	20240207	10480	5.25	20240115	11840	-6.84	20231226	10110	9.10	20230817	0.27	N	072870	500	59 억	3019132	N	N	0	N	N
142	20240806	120548	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11010	150	2	1.38	94615670	8601	21.18	10860	11080	10860	14110	7610	10860	11000.54	25.33	-129	11486	11172	10886	10572	10286	11030	10430	60	3250	500	7810	10	1	11920959	1312	6.06	0.40	12	0.07	1818.00	27650.00	11840	20231226	-7.01	10110	20230817	8.90	11660	-5.57	20240207	10480	5.06	20240115	11840	-7.01	20231226	10110	8.90	20230817	0.27	N	072870	500	59 억	3019132	N	N	0	N	N
143	20240806	110541	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11070	210	2	1.93	60456240	5492	13.52	10860	11080	10860	14110	7610	10860	11008.06	25.33	-759	11486	11172	10886	10572	10286	11030	10430	60	3250	500	7810	10	1	11920959	1320	6.09	0.40	12	0.05	1818.00	27650.00	11840	20231226	-6.50	10110	20230817	9.50	11660	-5.06	20240207	10480	5.63	20240115	11840	-6.50	20231226	10110	9.50	20230817	0.27	N	072870	500	59 억	3019132	N	N	0	N	N
144	20240806	100541	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11070	210	2	1.93	37075810	3370	8.30	10860	11080	10860	14110	7610	10860	11001.72	25.33	-340	11486	11172	10886	10572	10286	11030	10430	60	3250	500	7810	10	1	11920959	1320	6.09	0.40	12	0.03	1818.00	27650.00	11840	20231226	-6.50	10110	20230817	9.50	11660	-5.06	20240207	10480	5.63	20240115	11840	-6.50	20231226	10110	9.50	20230817	0.27	N	072870	500	59 억	3019132	N	N	0	N	N
145	20240806	090543	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11040	180	2	1.66	14988060	1370	3.37	10860	11040	10860	14110	7610	10860	10940.19	25.33	-195	11486	11172	10886	10572	10286	11030	10430	60	3250	500	7810	10	1	11920959	1316	6.07	0.40	12	0.01	1818.00	27650.00	11840	20231226	-6.76	10110	20230817	9.20	11660	-5.32	20240207	10480	5.34	20240115	11840	-6.76	20231226	10110	9.20	20230817	0.27	N	072870	500	59 억	3019132	N	N	0	N	N
146	20240805	160533	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	10860	-340	5	-3.04	442273410	40577	640.52	11200	11200	10600	14560	7840	11200	10899.63	25.33	61	11333	11266	11233	11166	11133	11250	11150	60	3360	500	8060	10	1	11920959	1295	5.97	0.39	12	0.34	1818.00	27650.00	11840	20231226	-8.28	10110	20230817	7.42	11660	-6.86	20240207	10480	3.63	20240115	11840	-8.28	20231226	10110	7.42	20230817	0.28	N	072870	500	59 억	3019271	N	N	0	N	N
147	20240805	150542	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	10730	-470	5	-4.20	415437230	38085	601.18	11200	11200	10600	14560	7840	11200	10908.16	25.33	366	11333	11266	11233	11166	11133	11250	11150	60	3360	500	8060	10	1	11920959	1279	5.90	0.39	12	0.32	1818.00	27650.00	11840	20231226	-9.38	10110	20230817	6.13	11660	-7.98	20240207	10480	2.39	20240115	11840	-9.38	20231226	10110	6.13	20230817	0.28	N	072870	500	59 억	3019271	N	N	0	N	N
148	20240805	140544	58	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	10800	-400	5	-3.57	318399030	29050	458.56	11200	11200	10800	14560	7840	11200	10960.38	25.33	-1818	11333	11266	11233	11166	11133	11250	11150	60	3360	500	8060	10	1	11920959	1287	5.94	0.39	12	0.24	1818.00	27650.00	11840	20231226	-8.78	10110	20230817	6.82	11660	-7.38	20240207	10480	3.05	20240115	11840	-8.78	20231226	10110	6.82	20230817	0.28	N	072870	500	59 억	3019271	N	N	0	N	N
149	20240805	130541	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	10910	-290	5	-2.59	267918750	24404	385.22	11200	11200	10800	14560	7840	11200	10978.48	25.33	-1136	11333	11266	11233	11166	11133	11250	11150	60	3360	500	8060	10	1	11920959	1301	6.00	0.39	12	0.20	1818.00	27650.00	11840	20231226	-7.85	10110	20230817	7.91	11660	-6.43	20240207	10480	4.10	20240115	11840	-7.85	20231226	10110	7.91	20230817	0.28	N	072870	500	59 억	3019271	N	N	0	N	N
150	20240805	120538	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	10910	-290	5	-2.59	218635240	19862	313.53	11200	11200	10910	14560	7840	11200	11007.72	25.33	-2171	11333	11266	11233	11166	11133	11250	11150	60	3360	500	8060	10	1	11920959	1301	6.00	0.39	12	0.17	1818.00	27650.00	11840	20231226	-7.85	10110	20230817	7.91	11660	-6.43	20240207	10480	4.10	20240115	11840	-7.85	20231226	10110	7.91	20230817	0.28	N	072870	500	59 억	3019271	N	N	0	N	N
151	20240805	110541	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11000	-200	5	-1.79	130245920	11801	186.28	11200	11200	10980	14560	7840	11200	11036.85	25.33	-2058	11333	11266	11233	11166	11133	11250	11150	60	3360	500	8060	10	1	11920959	1311	6.05	0.40	12	0.10	1818.00	27650.00	11840	20231226	-7.09	10110	20230817	8.80	11660	-5.66	20240207	10480	4.96	20240115	11840	-7.09	20231226	10110	8.80	20230817	0.28	N	072870	500	59 억	3019271	N	N	0	N	N
152	20240805	100537	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11090	-110	5	-0.98	70135100	6344	100.14	11200	11200	11020	14560	7840	11200	11055.34	25.33	-538	11333	11266	11233	11166	11133	11250	11150	60	3360	500	8060	10	1	11920959	1322	6.10	0.40	12	0.05	1818.00	27650.00	11840	20231226	-6.33	10110	20230817	9.69	11660	-4.89	20240207	10480	5.82	20240115	11840	-6.33	20231226	10110	9.69	20230817	0.28	N	072870	500	59 억	3019271	N	N	0	N	N
153	20240805	090534	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11060	-140	5	-1.25	4401560	396	6.25	11200	11200	11060	14560	7840	11200	11115.05	25.33	-201	11333	11266	11233	11166	11133	11250	11150	60	3360	500	8060	10	1	11920959	1318	6.08	0.40	12	0.00	1818.00	27650.00	11840	20231226	-6.59	10110	20230817	9.40	11660	-5.15	20240207	10480	5.53	20240115	11840	-6.59	20231226	10110	9.40	20230817	0.28	N	072870	500	59 억	3019271	N	N	0	N	N
154	20240802	160529	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11200	-100	5	-0.88	71157330	6335	139.45	11290	11300	11200	14690	7910	11300	11233.07	25.33	134	11353	11326	11273	11246	11193	11340	11260	60	3390	500	8130	10	1	11920959	1335	6.16	0.41	12	0.05	1818.00	27650.00	11840	20231226	-5.41	9930	20230727	12.79	11660	-3.95	20240207	10480	6.87	20240115	11840	-5.41	20231226	10110	10.78	20230817	0.25	N	072870	500	59 억	3019137	N	N	0	N	N
155	20240802	150527	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11210	-90	5	-0.80	63608490	5661	124.61	11290	11300	11200	14690	7910	11300	11236.26	25.33	76	11353	11326	11273	11246	11193	11340	11260	60	3390	500	8130	10	1	11920959	1336	6.17	0.41	12	0.05	1818.00	27650.00	11840	20231226	-5.32	9930	20230727	12.89	11660	-3.86	20240207	10480	6.97	20240115	11840	-5.32	20231226	10110	10.88	20230817	0.25	N	072870	500	59 억	3019137	N	N	0	N	N
156	20240802	140532	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11230	-70	5	-0.62	54427170	4842	106.58	11290	11300	11210	14690	7910	11300	11240.64	25.33	25	11353	11326	11273	11246	11193	11340	11260	60	3390	500	8130	10	1	11920959	1339	6.18	0.41	12	0.04	1818.00	27650.00	11840	20231226	-5.15	9930	20230727	13.09	11660	-3.69	20240207	10480	7.16	20240115	11840	-5.15	20231226	10110	11.08	20230817	0.25	N	072870	500	59 억	3019137	N	N	0	N	N
157	20240802	130532	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11220	-80	5	-0.71	48328560	4299	94.63	11290	11300	11220	14690	7910	11300	11241.81	25.33	18	11353	11326	11273	11246	11193	11340	11260	60	3390	500	8130	10	1	11920959	1338	6.17	0.41	12	0.04	1818.00	27650.00	11840	20231226	-5.24	9930	20230727	12.99	11660	-3.77	20240207	10480	7.06	20240115	11840	-5.24	20231226	10110	10.98	20230817	0.25	N	072870	500	59 억	3019137	N	N	0	N	N
158	20240802	120531	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11220	-80	5	-0.71	37958470	3376	74.31	11290	11300	11220	14690	7910	11300	11243.62	25.33	-8	11353	11326	11273	11246	11193	11340	11260	60	3390	500	8130	10	1	11920959	1338	6.17	0.41	12	0.03	1818.00	27650.00	11840	20231226	-5.24	9930	20230727	12.99	11660	-3.77	20240207	10480	7.06	20240115	11840	-5.24	20231226	10110	10.98	20230817	0.25	N	072870	500	59 억	3019137	N	N	0	N	N
159	20240802	110531	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11250	-50	5	-0.44	21664410	1926	42.39	11290	11300	11220	14690	7910	11300	11248.40	25.33	-6	11353	11326	11273	11246	11193	11340	11260	60	3390	500	8130	10	1	11920959	1341	6.19	0.41	12	0.02	1818.00	27650.00	11840	20231226	-4.98	9930	20230727	13.29	11660	-3.52	20240207	10480	7.35	20240115	11840	-4.98	20231226	10110	11.28	20230817	0.25	N	072870	500	59 억	3019137	N	N	0	N	N
160	20240802	100527	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11240	-60	5	-0.53	13831010	1230	27.07	11290	11300	11220	14690	7910	11300	11244.72	25.33	-16	11353	11326	11273	11246	11193	11340	11260	60	3390	500	8130	10	1	11920959	1340	6.18	0.41	12	0.01	1818.00	27650.00	11840	20231226	-5.07	9930	20230727	13.19	11660	-3.60	20240207	10480	7.25	20240115	11840	-5.07	20231226	10110	11.18	20230817	0.25	N	072870	500	59 억	3019137	N	N	0	N	N
161	20240802	090532	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11260	-40	5	-0.35	1297940	115	2.53	11290	11300	11260	14690	7910	11300	11286.43	25.33	-15	11353	11326	11273	11246	11193	11340	11260	60	3390	500	8130	10	1	11920959	1342	6.19	0.41	12	0.00	1818.00	27650.00	11840	20231226	-4.90	9930	20230727	13.39	11660	-3.43	20240207	10480	7.44	20240115	11840	-4.90	20231226	10110	11.37	20230817	0.25	N	072870	500	59 억	3019137	N	N	0	N	N
162	20240801	160527	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11300	100	2	0.89	51086850	4537	40.38	11220	11300	11220	14560	7840	11200	11260.05	25.32	904	11380	11290	11240	11150	11100	11265	11125	60	3360	500	8060	10	1	11920959	1347	6.22	0.41	12	0.04	1818.00	27650.00	11840	20231226	-4.56	9830	20230726	14.95	11660	-3.09	20240207	10480	7.82	20240115	11840	-4.56	20231226	10110	11.77	20230817	0.25	N	072870	500	59 억	3018233	N	N	0	N	N
163	20240801	150542	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11300	100	2	0.89	50182860	4457	39.66	11220	11300	11220	14560	7840	11200	11259.34	25.32	901	11380	11290	11240	11150	11100	11265	11125	60	3360	500	8060	10	1	11920959	1347	6.22	0.41	12	0.04	1818.00	27650.00	11840	20231226	-4.56	9830	20230726	14.95	11660	-3.09	20240207	10480	7.82	20240115	11840	-4.56	20231226	10110	11.77	20230817	0.25	N	072870	500	59 억	3018233	N	N	0	N	N
164	20240801	140537	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11290	90	2	0.80	42656360	3790	33.73	11220	11300	11220	14560	7840	11200	11254.98	25.32	657	11380	11290	11240	11150	11100	11265	11125	60	3360	500	8060	10	1	11920959	1346	6.21	0.41	12	0.03	1818.00	27650.00	11840	20231226	-4.65	9830	20230726	14.85	11660	-3.17	20240207	10480	7.73	20240115	11840	-4.65	20231226	10110	11.67	20230817	0.25	N	072870	500	59 억	3018233	N	N	0	N	N
165	20240801	130529	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11300	100	2	0.89	38556680	3427	30.50	11220	11300	11220	14560	7840	11200	11250.85	25.32	645	11380	11290	11240	11150	11100	11265	11125	60	3360	500	8060	10	1	11920959	1347	6.22	0.41	12	0.03	1818.00	27650.00	11840	20231226	-4.56	9830	20230726	14.95	11660	-3.09	20240207	10480	7.82	20240115	11840	-4.56	20231226	10110	11.77	20230817	0.25	N	072870	500	59 억	3018233	N	N	0	N	N
166	20240801	120534	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11270	70	2	0.62	34428230	3061	27.24	11220	11270	11220	14560	7840	11200	11247.38	25.32	524	11380	11290	11240	11150	11100	11265	11125	60	3360	500	8060	10	1	11920959	1343	6.20	0.41	12	0.03	1818.00	27650.00	11840	20231226	-4.81	9830	20230726	14.65	11660	-3.34	20240207	10480	7.54	20240115	11840	-4.81	20231226	10110	11.47	20230817	0.25	N	072870	500	59 억	3018233	N	N	0	N	N
167	20240801	110533	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11250	50	2	0.45	26656240	2370	21.09	11220	11270	11220	14560	7840	11200	11247.36	25.32	368	11380	11290	11240	11150	11100	11265	11125	60	3360	500	8060	10	1	11920959	1341	6.19	0.41	12	0.02	1818.00	27650.00	11840	20231226	-4.98	9830	20230726	14.45	11660	-3.52	20240207	10480	7.35	20240115	11840	-4.98	20231226	10110	11.28	20230817	0.25	N	072870	500	59 억	3018233	N	N	0	N	N
168	20240801	100530	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11260	60	2	0.54	21321570	1896	16.87	11220	11270	11220	14560	7840	11200	11245.55	25.32	275	11380	11290	11240	11150	11100	11265	11125	60	3360	500	8060	10	1	11920959	1342	6.19	0.41	12	0.02	1818.00	27650.00	11840	20231226	-4.90	9830	20230726	14.55	11660	-3.43	20240207	10480	7.44	20240115	11840	-4.90	20231226	10110	11.37	20230817	0.25	N	072870	500	59 억	3018233	N	N	0	N	N
169	20240801	090522	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11230	30	2	0.27	3157890	281	2.50	11220	11270	11220	14560	7840	11200	11238.04	25.32	6	11380	11290	11240	11150	11100	11265	11125	60	3360	500	8060	10	1	11920959	1339	6.18	0.41	12	0.00	1818.00	27650.00	11840	20231226	-5.15	9830	20230726	14.24	11660	-3.69	20240207	10480	7.16	20240115	11840	-5.15	20231226	10110	11.08	20230817	0.25	N	072870	500	59 억	3018233	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History