KissMeData/067000/price/prices-20240801.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240830	160612	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1897	37	2	1.99	93832559	49811	41.55	1879	1897	1863	2415	1302	1860	1883.75	1.70	19098	1944	1901	1871	1828	1798	1887	1814	354	555	500	1330	1	1	69903446	1326	24.01	1.25	12	0.07	79.00	1517.00	3800	20240124	-50.08	1647	20240805	15.18	3800	-50.08	20240124	1647	15.18	20240805	3800	-50.08	20240124	1647	15.18	20240805	2.56	N	067000	500	353 억	1188957	N	N	72	N	N
3	20240830	150616	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1884	24	2	1.29	83998436	44616	37.22	1879	1896	1863	2415	1302	1860	1882.70	1.70	15004	1944	1901	1871	1828	1798	1887	1814	354	555	500	1330	1	1	69903446	1317	23.85	1.24	12	0.06	79.00	1517.00	3800	20240124	-50.42	1647	20240805	14.39	3800	-50.42	20240124	1647	14.39	20240805	3800	-50.42	20240124	1647	14.39	20240805	2.56	N	067000	500	353 억	1188957	N	N	3	N	N
4	20240830	140618	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1883	23	2	1.24	73332122	38952	32.49	1879	1896	1863	2415	1302	1860	1882.63	1.70	11049	1944	1901	1871	1828	1798	1887	1814	354	555	500	1330	1	1	69903446	1316	23.84	1.24	12	0.06	79.00	1517.00	3800	20240124	-50.45	1647	20240805	14.33	3800	-50.45	20240124	1647	14.33	20240805	3800	-50.45	20240124	1647	14.33	20240805	2.56	N	067000	500	353 억	1188957	N	N	3	N	N
5	20240830	130612	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1873	13	2	0.70	67643094	35920	29.97	1879	1896	1863	2415	1302	1860	1883.16	1.70	10039	1944	1901	1871	1828	1798	1887	1814	354	555	500	1330	1	1	69903446	1309	23.71	1.23	12	0.05	79.00	1517.00	3800	20240124	-50.71	1647	20240805	13.72	3800	-50.71	20240124	1647	13.72	20240805	3800	-50.71	20240124	1647	13.72	20240805	2.56	N	067000	500	353 억	1188957	N	N	3	N	N
6	20240830	120616	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1889	29	2	1.56	50219596	26647	22.23	1879	1896	1863	2415	1302	1860	1884.62	1.70	7919	1944	1901	1871	1828	1798	1887	1814	354	555	500	1330	1	1	69903446	1320	23.91	1.25	12	0.04	79.00	1517.00	3800	20240124	-50.29	1647	20240805	14.69	3800	-50.29	20240124	1647	14.69	20240805	3800	-50.29	20240124	1647	14.69	20240805	2.56	N	067000	500	353 억	1188957	N	N	3	N	N
7	20240830	110622	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1895	35	2	1.88	48002171	25474	21.25	1879	1896	1863	2415	1302	1860	1884.36	1.70	8381	1944	1901	1871	1828	1798	1887	1814	354	555	500	1330	1	1	69903446	1325	23.99	1.25	12	0.04	79.00	1517.00	3800	20240124	-50.13	1647	20240805	15.06	3800	-50.13	20240124	1647	15.06	20240805	3800	-50.13	20240124	1647	15.06	20240805	2.56	N	067000	500	353 억	1188957	N	N	3	N	N
8	20240830	100619	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1889	29	2	1.56	31245162	16611	13.86	1879	1896	1863	2415	1302	1860	1880.99	1.70	5541	1944	1901	1871	1828	1798	1887	1814	354	555	500	1330	1	1	69903446	1320	23.91	1.25	12	0.02	79.00	1517.00	3800	20240124	-50.29	1647	20240805	14.69	3800	-50.29	20240124	1647	14.69	20240805	3800	-50.29	20240124	1647	14.69	20240805	2.56	N	067000	500	353 억	1188957	N	N	3	N	N
9	20240830	090619	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1877	17	2	0.91	2685855	1440	1.20	1879	1879	1863	2415	1302	1860	1865.18	1.70	337	1944	1901	1871	1828	1798	1887	1814	354	555	500	1330	1	1	69903446	1312	23.76	1.24	12	0.00	79.00	1517.00	3800	20240124	-50.61	1647	20240805	13.96	3800	-50.61	20240124	1647	13.96	20240805	3800	-50.61	20240124	1647	13.96	20240805	2.56	N	067000	500	353 억	1188957	N	N	3	N	N
10	20240829	160619	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1860	-48	5	-2.52	220231586	118099	162.63	1901	1914	1841	2480	1336	1908	1864.80	1.79	-63734	1935	1921	1906	1892	1877	1928	1899	354	572	500	1370	1	1	69903446	1300	23.54	1.23	12	0.17	79.00	1517.00	3800	20240124	-51.05	1647	20240805	12.93	3800	-51.05	20240124	1647	12.93	20240805	3800	-51.05	20240124	1647	12.93	20240805	2.56	N	067000	500	353 억	1252516	N	N	3	N	N
11	20240829	150626	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1850	-58	5	-3.04	210058681	112628	155.10	1901	1914	1841	2480	1336	1908	1865.07	1.79	-60778	1935	1921	1906	1892	1877	1928	1899	354	572	500	1370	1	1	69903446	1293	23.42	1.22	12	0.16	79.00	1517.00	3800	20240124	-51.32	1647	20240805	12.33	3800	-51.32	20240124	1647	12.33	20240805	3800	-51.32	20240124	1647	12.33	20240805	2.56	N	067000	500	353 억	1252516	N	N	0	N	N
12	20240829	140627	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1853	-55	5	-2.88	197170718	105676	145.53	1901	1914	1841	2480	1336	1908	1865.80	1.79	-58165	1935	1921	1906	1892	1877	1928	1899	354	572	500	1370	1	1	69903446	1295	23.46	1.22	12	0.15	79.00	1517.00	3800	20240124	-51.24	1647	20240805	12.51	3800	-51.24	20240124	1647	12.51	20240805	3800	-51.24	20240124	1647	12.51	20240805	2.56	N	067000	500	353 억	1252516	N	N	0	N	N
13	20240829	130629	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1848	-60	5	-3.14	178271831	95458	131.45	1901	1914	1841	2480	1336	1908	1867.54	1.79	-50942	1935	1921	1906	1892	1877	1928	1899	354	572	500	1370	1	1	69903446	1292	23.39	1.22	12	0.14	79.00	1517.00	3800	20240124	-51.37	1647	20240805	12.20	3800	-51.37	20240124	1647	12.20	20240805	3800	-51.37	20240124	1647	12.20	20240805	2.56	N	067000	500	353 억	1252516	N	N	0	N	N
14	20240829	120625	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1871	-37	5	-1.94	117755572	62832	86.53	1901	1914	1863	2480	1336	1908	1874.13	1.79	-24950	1935	1921	1906	1892	1877	1928	1899	354	572	500	1370	1	1	69903446	1308	23.68	1.23	12	0.09	79.00	1517.00	3800	20240124	-50.76	1647	20240805	13.60	3800	-50.76	20240124	1647	13.60	20240805	3800	-50.76	20240124	1647	13.60	20240805	2.56	N	067000	500	353 억	1252516	N	N	0	N	N
15	20240829	110628	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1865	-43	5	-2.25	101666699	54203	74.64	1901	1914	1865	2480	1336	1908	1875.67	1.79	-20641	1935	1921	1906	1892	1877	1928	1899	354	572	500	1370	1	1	69903446	1304	23.61	1.23	12	0.08	79.00	1517.00	3800	20240124	-50.92	1647	20240805	13.24	3800	-50.92	20240124	1647	13.24	20240805	3800	-50.92	20240124	1647	13.24	20240805	2.56	N	067000	500	353 억	1252516	N	N	0	N	N
16	20240829	100623	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1880	-28	5	-1.47	71098613	37868	52.15	1901	1914	1866	2480	1336	1908	1877.54	1.79	-15422	1935	1921	1906	1892	1877	1928	1899	354	572	500	1370	1	1	69903446	1314	23.80	1.24	12	0.05	79.00	1517.00	3800	20240124	-50.53	1647	20240805	14.15	3800	-50.53	20240124	1647	14.15	20240805	3800	-50.53	20240124	1647	14.15	20240805	2.56	N	067000	500	353 억	1252516	N	N	0	N	N
17	20240829	090625	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1895	-13	5	-0.68	6487409	3414	4.70	1901	1901	1893	2480	1336	1908	1900.24	1.79	863	1935	1921	1906	1892	1877	1928	1899	354	572	500	1370	1	1	69903446	1325	23.99	1.25	12	0.00	79.00	1517.00	3800	20240124	-50.13	1647	20240805	15.06	3800	-50.13	20240124	1647	15.06	20240805	3800	-50.13	20240124	1647	15.06	20240805	2.56	N	067000	500	353 억	1252516	N	N	0	N	N
18	20240828	160606	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1908	8	2	0.42	138132709	72417	161.78	1891	1920	1891	2470	1330	1900	1907.46	1.79	1269	1964	1931	1908	1875	1852	1920	1864	354	570	500	1360	1	1	69903446	1334	24.15	1.26	12	0.10	79.00	1517.00	3800	20240124	-49.79	1647	20240805	15.85	3800	-49.79	20240124	1647	15.85	20240805	3800	-49.79	20240124	1647	15.85	20240805	2.56	N	067000	500	353 억	1251422	N	N	389	N	N
19	20240828	150610	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1904	4	2	0.21	129553307	67912	151.71	1891	1920	1891	2470	1330	1900	1907.66	1.79	1656	1964	1931	1908	1875	1852	1920	1864	354	570	500	1360	1	1	69903446	1331	24.10	1.26	12	0.10	79.00	1517.00	3800	20240124	-49.89	1647	20240805	15.60	3800	-49.89	20240124	1647	15.60	20240805	3800	-49.89	20240124	1647	15.60	20240805	2.56	N	067000	500	353 억	1251422	N	N	389	N	N
20	20240828	140612	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1912	12	2	0.63	112804758	59137	132.11	1891	1920	1891	2470	1330	1900	1907.52	1.79	3638	1964	1931	1908	1875	1852	1920	1864	354	570	500	1360	1	1	69903446	1337	24.20	1.26	12	0.08	79.00	1517.00	3800	20240124	-49.68	1647	20240805	16.09	3800	-49.68	20240124	1647	16.09	20240805	3800	-49.68	20240124	1647	16.09	20240805	2.56	N	067000	500	353 억	1251422	N	N	389	N	N
21	20240828	130610	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1918	18	2	0.95	106147960	55665	124.35	1891	1920	1891	2470	1330	1900	1906.91	1.79	4232	1964	1931	1908	1875	1852	1920	1864	354	570	500	1360	1	1	69903446	1341	24.28	1.26	12	0.08	79.00	1517.00	3800	20240124	-49.53	1647	20240805	16.45	3800	-49.53	20240124	1647	16.45	20240805	3800	-49.53	20240124	1647	16.45	20240805	2.56	N	067000	500	353 억	1251422	N	N	389	N	N
22	20240828	120608	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1912	12	2	0.63	94502684	49580	110.76	1891	1920	1891	2470	1330	1900	1906.06	1.79	4699	1964	1931	1908	1875	1852	1920	1864	354	570	500	1360	1	1	69903446	1337	24.20	1.26	12	0.07	79.00	1517.00	3800	20240124	-49.68	1647	20240805	16.09	3800	-49.68	20240124	1647	16.09	20240805	3800	-49.68	20240124	1647	16.09	20240805	2.56	N	067000	500	353 억	1251422	N	N	389	N	N
23	20240828	110608	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1916	16	2	0.84	51674020	27115	60.57	1891	1916	1891	2470	1330	1900	1905.74	1.79	1905	1964	1931	1908	1875	1852	1920	1864	354	570	500	1360	1	1	69903446	1339	24.25	1.26	12	0.04	79.00	1517.00	3800	20240124	-49.58	1647	20240805	16.33	3800	-49.58	20240124	1647	16.33	20240805	3800	-49.58	20240124	1647	16.33	20240805	2.56	N	067000	500	353 억	1251422	N	N	389	N	N
24	20240828	100632	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1911	11	2	0.58	22729701	11949	26.69	1891	1911	1891	2470	1330	1900	1902.23	1.79	2200	1964	1931	1908	1875	1852	1920	1864	354	570	500	1360	1	1	69903446	1336	24.19	1.26	12	0.02	79.00	1517.00	3800	20240124	-49.71	1647	20240805	16.03	3800	-49.71	20240124	1647	16.03	20240805	3800	-49.71	20240124	1647	16.03	20240805	2.56	N	067000	500	353 억	1251422	N	N	389	N	N
25	20240828	090618	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1909	9	2	0.47	744576	391	0.87	1891	1910	1891	2470	1330	1900	1904.29	1.79	-74	1964	1931	1908	1875	1852	1920	1864	354	570	500	1360	1	1	69903446	1334	24.16	1.26	12	0.00	79.00	1517.00	3800	20240124	-49.76	1647	20240805	15.91	3800	-49.76	20240124	1647	15.91	20240805	3800	-49.76	20240124	1647	15.91	20240805	2.56	N	067000	500	353 억	1251422	N	N	389	N	N
26	20240827	160607	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1900	-8	5	-0.42	83714965	44096	100.49	1917	1941	1885	2480	1336	1908	1898.47	1.81	-13338	1968	1937	1919	1888	1870	1929	1880	354	572	500	1370	1	1	69903446	1328	24.05	1.25	12	0.06	79.00	1517.00	3800	20240124	-50.00	1647	20240805	15.36	3800	-50.00	20240124	1647	15.36	20240805	3800	-50.00	20240124	1647	15.36	20240805	2.55	N	067000	500	353 억	1265312	N	N	389	N	N
27	20240827	150609	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1895	-13	5	-0.68	76254425	40161	91.52	1917	1941	1885	2480	1336	1908	1898.72	1.81	-12641	1968	1937	1919	1888	1870	1929	1880	354	572	500	1370	1	1	69903446	1325	23.99	1.25	12	0.06	79.00	1517.00	3800	20240124	-50.13	1647	20240805	15.06	3800	-50.13	20240124	1647	15.06	20240805	3800	-50.13	20240124	1647	15.06	20240805	2.55	N	067000	500	353 억	1265312	N	N	23	N	N
28	20240827	140610	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1902	-6	5	-0.31	69647254	36688	83.61	1917	1941	1885	2480	1336	1908	1898.37	1.81	-10339	1968	1937	1919	1888	1870	1929	1880	354	572	500	1370	1	1	69903446	1330	24.08	1.25	12	0.05	79.00	1517.00	3800	20240124	-49.95	1647	20240805	15.48	3800	-49.95	20240124	1647	15.48	20240805	3800	-49.95	20240124	1647	15.48	20240805	2.55	N	067000	500	353 억	1265312	N	N	23	N	N
29	20240827	130613	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1905	-3	5	-0.16	51172046	26932	61.38	1917	1941	1885	2480	1336	1908	1900.05	1.81	-9320	1968	1937	1919	1888	1870	1929	1880	354	572	500	1370	1	1	69903446	1332	24.11	1.26	12	0.04	79.00	1517.00	3800	20240124	-49.87	1647	20240805	15.66	3800	-49.87	20240124	1647	15.66	20240805	3800	-49.87	20240124	1647	15.66	20240805	2.55	N	067000	500	353 억	1265312	N	N	23	N	N
30	20240827	120615	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1902	-6	5	-0.31	36560242	19242	43.85	1917	1941	1885	2480	1336	1908	1900.02	1.81	-6955	1968	1937	1919	1888	1870	1929	1880	354	572	500	1370	1	1	69903446	1330	24.08	1.25	12	0.03	79.00	1517.00	3800	20240124	-49.95	1647	20240805	15.48	3800	-49.95	20240124	1647	15.48	20240805	3800	-49.95	20240124	1647	15.48	20240805	2.55	N	067000	500	353 억	1265312	N	N	23	N	N
31	20240827	110611	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1910	2	2	0.10	31670213	16674	38.00	1917	1941	1885	2480	1336	1908	1899.38	1.81	-7349	1968	1937	1919	1888	1870	1929	1880	354	572	500	1370	1	1	69903446	1335	24.18	1.26	12	0.02	79.00	1517.00	3800	20240124	-49.74	1647	20240805	15.97	3800	-49.74	20240124	1647	15.97	20240805	3800	-49.74	20240124	1647	15.97	20240805	2.55	N	067000	500	353 억	1265312	N	N	23	N	N
32	20240827	100609	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1905	-3	5	-0.16	27910935	14699	33.50	1917	1941	1885	2480	1336	1908	1898.83	1.81	-7678	1968	1937	1919	1888	1870	1929	1880	354	572	500	1370	1	1	69903446	1332	24.11	1.26	12	0.02	79.00	1517.00	3800	20240124	-49.87	1647	20240805	15.66	3800	-49.87	20240124	1647	15.66	20240805	3800	-49.87	20240124	1647	15.66	20240805	2.55	N	067000	500	353 억	1265312	N	N	23	N	N
33	20240827	090608	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1905	-3	5	-0.16	2040682	1067	2.43	1917	1917	1901	2480	1336	1908	1912.54	1.81	263	1968	1937	1919	1888	1870	1929	1880	354	572	500	1370	1	1	69903446	1332	24.11	1.26	12	0.00	79.00	1517.00	3800	20240124	-49.87	1647	20240805	15.66	3800	-49.87	20240124	1647	15.66	20240805	3800	-49.87	20240124	1647	15.66	20240805	2.55	N	067000	500	353 억	1265312	N	N	23	N	N
34	20240826	160602	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1908	-23	5	-1.19	83771291	43794	67.14	1950	1950	1901	2510	1352	1931	1912.85	1.83	-14343	1969	1949	1930	1910	1891	1940	1901	354	579	500	1390	1	1	69903446	1334	24.15	1.26	12	0.06	79.00	1517.00	3800	20240124	-49.79	1647	20240805	15.85	3800	-49.79	20240124	1647	15.85	20240805	3800	-49.79	20240124	1647	15.85	20240805	2.55	N	067000	500	353 억	1279649	N	N	23	N	N
35	20240826	150606	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1908	-23	5	-1.19	71599721	37436	57.39	1950	1950	1901	2510	1352	1931	1912.59	1.83	-13564	1969	1949	1930	1910	1891	1940	1901	354	579	500	1390	1	1	69903446	1334	24.15	1.26	12	0.05	79.00	1517.00	3800	20240124	-49.79	1647	20240805	15.85	3800	-49.79	20240124	1647	15.85	20240805	3800	-49.79	20240124	1647	15.85	20240805	2.55	N	067000	500	353 억	1279649	N	N	39	N	N
36	20240826	140608	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1925	-6	5	-0.31	61117394	31950	48.98	1950	1950	1901	2510	1352	1931	1912.91	1.83	-13196	1969	1949	1930	1910	1891	1940	1901	354	579	500	1390	1	1	69903446	1346	24.37	1.27	12	0.05	79.00	1517.00	3800	20240124	-49.34	1647	20240805	16.88	3800	-49.34	20240124	1647	16.88	20240805	3800	-49.34	20240124	1647	16.88	20240805	2.55	N	067000	500	353 억	1279649	N	N	39	N	N
37	20240826	130611	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1920	-11	5	-0.57	59647292	31183	47.80	1950	1950	1901	2510	1352	1931	1912.81	1.83	-13016	1969	1949	1930	1910	1891	1940	1901	354	579	500	1390	1	1	69903446	1342	24.30	1.27	12	0.04	79.00	1517.00	3800	20240124	-49.47	1647	20240805	16.58	3800	-49.47	20240124	1647	16.58	20240805	3800	-49.47	20240124	1647	16.58	20240805	2.55	N	067000	500	353 억	1279649	N	N	39	N	N
38	20240826	120605	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1921	-10	5	-0.52	51417296	26880	41.21	1950	1950	1901	2510	1352	1931	1912.85	1.83	-9775	1969	1949	1930	1910	1891	1940	1901	354	579	500	1390	1	1	69903446	1343	24.32	1.27	12	0.04	79.00	1517.00	3800	20240124	-49.45	1647	20240805	16.64	3800	-49.45	20240124	1647	16.64	20240805	3800	-49.45	20240124	1647	16.64	20240805	2.55	N	067000	500	353 억	1279649	N	N	39	N	N
39	20240826	110606	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1911	-20	5	-1.04	35620272	18628	28.56	1950	1950	1901	2510	1352	1931	1912.19	1.83	-3726	1969	1949	1930	1910	1891	1940	1901	354	579	500	1390	1	1	69903446	1336	24.19	1.26	12	0.03	79.00	1517.00	3800	20240124	-49.71	1647	20240805	16.03	3800	-49.71	20240124	1647	16.03	20240805	3800	-49.71	20240124	1647	16.03	20240805	2.55	N	067000	500	353 억	1279649	N	N	39	N	N
40	20240826	100609	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1921	-10	5	-0.52	31513930	16485	25.27	1950	1950	1901	2510	1352	1931	1911.67	1.83	-3957	1969	1949	1930	1910	1891	1940	1901	354	579	500	1390	1	1	69903446	1343	24.32	1.27	12	0.02	79.00	1517.00	3800	20240124	-49.45	1647	20240805	16.64	3800	-49.45	20240124	1647	16.64	20240805	3800	-49.45	20240124	1647	16.64	20240805	2.55	N	067000	500	353 억	1279649	N	N	39	N	N
41	20240826	090606	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1949	18	2	0.93	1579479	810	1.24	1950	1950	1931	2510	1352	1931	1949.97	1.83	-122	1969	1949	1930	1910	1891	1940	1901	354	579	500	1390	1	1	69903446	1362	24.67	1.28	12	0.00	79.00	1517.00	3800	20240124	-48.71	1647	20240805	18.34	3800	-48.71	20240124	1647	18.34	20240805	3800	-48.71	20240124	1647	18.34	20240805	2.55	N	067000	500	353 억	1279649	N	N	39	N	N
42	20240823	160603	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1931	-14	5	-0.72	125369625	65188	79.17	1950	1950	1911	2525	1362	1945	1923.20	1.86	-21438	2005	1975	1957	1927	1909	1966	1918	354	580	500	1400	1	1	69903446	1350	24.44	1.27	12	0.09	79.00	1517.00	3800	20240124	-49.18	1647	20240805	17.24	3800	-49.18	20240124	1647	17.24	20240805	3800	-49.18	20240124	1647	17.24	20240805	2.54	N	067000	500	353 억	1301087	N	N	39	N	N
43	20240823	150608	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1915	-30	5	-1.54	120183617	62500	75.90	1950	1950	1911	2525	1362	1945	1922.94	1.86	-20287	2005	1975	1957	1927	1909	1966	1918	354	580	500	1400	1	1	69903446	1339	24.24	1.26	12	0.09	79.00	1517.00	3800	20240124	-49.61	1647	20240805	16.27	3800	-49.61	20240124	1647	16.27	20240805	3800	-49.61	20240124	1647	16.27	20240805	2.54	N	067000	500	353 억	1301087	N	N	781	N	N
44	20240823	140606	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1930	-15	5	-0.77	109278987	56824	69.01	1950	1950	1911	2525	1362	1945	1923.11	1.86	-20363	2005	1975	1957	1927	1909	1966	1918	354	580	500	1400	1	1	69903446	1349	24.43	1.27	12	0.08	79.00	1517.00	3800	20240124	-49.21	1647	20240805	17.18	3800	-49.21	20240124	1647	17.18	20240805	3800	-49.21	20240124	1647	17.18	20240805	2.54	N	067000	500	353 억	1301087	N	N	781	N	N
45	20240823	130607	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1917	-28	5	-1.44	95360498	49603	60.24	1950	1950	1911	2525	1362	1945	1922.47	1.86	-23478	2005	1975	1957	1927	1909	1966	1918	354	580	500	1400	1	1	69903446	1340	24.27	1.26	12	0.07	79.00	1517.00	3800	20240124	-49.55	1647	20240805	16.39	3800	-49.55	20240124	1647	16.39	20240805	3800	-49.55	20240124	1647	16.39	20240805	2.54	N	067000	500	353 억	1301087	N	N	781	N	N
46	20240823	120604	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1916	-29	5	-1.49	76389800	39691	48.20	1950	1950	1913	2525	1362	1945	1924.61	1.86	-22898	2005	1975	1957	1927	1909	1966	1918	354	580	500	1400	1	1	69903446	1339	24.25	1.26	12	0.06	79.00	1517.00	3800	20240124	-49.58	1647	20240805	16.33	3800	-49.58	20240124	1647	16.33	20240805	3800	-49.58	20240124	1647	16.33	20240805	2.54	N	067000	500	353 억	1301087	N	N	781	N	N
47	20240823	110605	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1914	-31	5	-1.59	69365085	36028	43.75	1950	1950	1913	2525	1362	1945	1925.31	1.86	-21010	2005	1975	1957	1927	1909	1966	1918	354	580	500	1400	1	1	69903446	1338	24.23	1.26	12	0.05	79.00	1517.00	3800	20240124	-49.63	1647	20240805	16.21	3800	-49.63	20240124	1647	16.21	20240805	3800	-49.63	20240124	1647	16.21	20240805	2.54	N	067000	500	353 억	1301087	N	N	781	N	N
48	20240823	100605	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1923	-22	5	-1.13	46501647	24095	29.26	1950	1950	1916	2525	1362	1945	1929.93	1.86	-12759	2005	1975	1957	1927	1909	1966	1918	354	580	500	1400	1	1	69903446	1344	24.34	1.27	12	0.03	79.00	1517.00	3800	20240124	-49.39	1647	20240805	16.76	3800	-49.39	20240124	1647	16.76	20240805	3800	-49.39	20240124	1647	16.76	20240805	2.54	N	067000	500	353 억	1301087	N	N	781	N	N
49	20240823	090608	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1945	0	3	0.00	860346	443	0.54	1950	1950	1933	2525	1362	1945	1942.09	1.86	-394	2005	1975	1957	1927	1909	1966	1918	354	580	500	1400	1	1	69903446	1360	24.62	1.28	12	0.00	79.00	1517.00	3800	20240124	-48.82	1647	20240805	18.09	3800	-48.82	20240124	1647	18.09	20240805	3800	-48.82	20240124	1647	18.09	20240805	2.54	N	067000	500	353 억	1301087	N	N	781	N	N
50	20240822	160602	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1945	-10	5	-0.51	161766708	82318	136.27	1955	1987	1939	2540	1369	1955	1965.14	1.86	-1080	1992	1973	1957	1938	1922	1965	1930	354	585	500	1400	1	1	69903446	1360	24.62	1.28	12	0.12	79.00	1517.00	3800	20240124	-48.82	1647	20240805	18.09	3800	-48.82	20240124	1647	18.09	20240805	3800	-48.82	20240124	1647	18.09	20240805	2.56	N	067000	500	353 억	1301839	N	N	781	N	N
51	20240822	150606	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1960	5	2	0.26	152601925	77622	128.49	1955	1987	1939	2540	1369	1955	1965.96	1.86	-1724	1992	1973	1957	1938	1922	1965	1930	354	585	500	1400	1	1	69903446	1370	24.81	1.29	12	0.11	79.00	1517.00	3800	20240124	-48.42	1647	20240805	19.00	3800	-48.42	20240124	1647	19.00	20240805	3800	-48.42	20240124	1647	19.00	20240805	2.56	N	067000	500	353 억	1301839	N	N	488	N	N
52	20240822	140608	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1964	9	2	0.46	150168496	76379	126.43	1955	1987	1939	2540	1369	1955	1966.10	1.86	-1655	1992	1973	1957	1938	1922	1965	1930	354	585	500	1400	1	1	69903446	1373	24.86	1.29	12	0.11	79.00	1517.00	3800	20240124	-48.32	1647	20240805	19.25	3800	-48.32	20240124	1647	19.25	20240805	3800	-48.32	20240124	1647	19.25	20240805	2.56	N	067000	500	353 억	1301839	N	N	488	N	N
53	20240822	130608	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1945	-10	5	-0.51	142016657	72210	119.53	1955	1987	1939	2540	1369	1955	1966.72	1.86	-1678	1992	1973	1957	1938	1922	1965	1930	354	585	500	1400	1	1	69903446	1360	24.62	1.28	12	0.10	79.00	1517.00	3800	20240124	-48.82	1647	20240805	18.09	3800	-48.82	20240124	1647	18.09	20240805	3800	-48.82	20240124	1647	18.09	20240805	2.56	N	067000	500	353 억	1301839	N	N	488	N	N
54	20240822	120610	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1956	1	2	0.05	129748684	65914	109.11	1955	1987	1939	2540	1369	1955	1968.45	1.86	1587	1992	1973	1957	1938	1922	1965	1930	354	585	500	1400	1	1	69903446	1367	24.76	1.29	12	0.09	79.00	1517.00	3800	20240124	-48.53	1647	20240805	18.76	3800	-48.53	20240124	1647	18.76	20240805	3800	-48.53	20240124	1647	18.76	20240805	2.56	N	067000	500	353 억	1301839	N	N	488	N	N
55	20240822	110603	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1960	5	2	0.26	109928040	55759	92.30	1955	1987	1955	2540	1369	1955	1971.49	1.86	6567	1992	1973	1957	1938	1922	1965	1930	354	585	500	1400	1	1	69903446	1370	24.81	1.29	12	0.08	79.00	1517.00	3800	20240124	-48.42	1647	20240805	19.00	3800	-48.42	20240124	1647	19.00	20240805	3800	-48.42	20240124	1647	19.00	20240805	2.56	N	067000	500	353 억	1301839	N	N	488	N	N
56	20240822	100603	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1971	16	2	0.82	59423356	30143	49.90	1955	1987	1955	2540	1369	1955	1971.38	1.86	8289	1992	1973	1957	1938	1922	1965	1930	354	585	500	1400	1	1	69903446	1378	24.95	1.30	12	0.04	79.00	1517.00	3800	20240124	-48.13	1647	20240805	19.67	3800	-48.13	20240124	1647	19.67	20240805	3800	-48.13	20240124	1647	19.67	20240805	2.56	N	067000	500	353 억	1301839	N	N	488	N	N
57	20240822	090606	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1963	8	2	0.41	10129129	5173	8.56	1955	1980	1955	2540	1369	1955	1958.08	1.86	855	1992	1973	1957	1938	1922	1965	1930	354	585	500	1400	1	1	69903446	1372	24.85	1.29	12	0.01	79.00	1517.00	3800	20240124	-48.34	1647	20240805	19.19	3800	-48.34	20240124	1647	19.19	20240805	3800	-48.34	20240124	1647	19.19	20240805	2.56	N	067000	500	353 억	1301839	N	N	488	N	N
58	20240821	160601	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1955	-21	5	-1.06	117747399	60345	76.62	1973	1976	1941	2565	1384	1976	1951.24	1.87	-5795	2012	1994	1964	1946	1916	2003	1955	354	589	500	1420	1	1	69903446	1367	24.75	1.29	12	0.09	79.00	1517.00	3800	20240124	-48.55	1647	20240805	18.70	3800	-48.55	20240124	1647	18.70	20240805	3800	-48.55	20240124	1647	18.70	20240805	2.56	N	067000	500	353 억	1307394	N	N	488	N	N
59	20240821	150607	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1960	-16	5	-0.81	110456882	56616	71.89	1973	1976	1941	2565	1384	1976	1950.98	1.87	-6029	2012	1994	1964	1946	1916	2003	1955	354	589	500	1420	1	1	69903446	1370	24.81	1.29	12	0.08	79.00	1517.00	3800	20240124	-48.42	1647	20240805	19.00	3800	-48.42	20240124	1647	19.00	20240805	3800	-48.42	20240124	1647	19.00	20240805	2.56	N	067000	500	353 억	1307394	N	N	486	N	N
60	20240821	140604	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1947	-29	5	-1.47	99084155	50795	64.50	1973	1976	1941	2565	1384	1976	1950.67	1.87	-7554	2012	1994	1964	1946	1916	2003	1955	354	589	500	1420	1	1	69903446	1361	24.65	1.28	12	0.07	79.00	1517.00	3800	20240124	-48.76	1647	20240805	18.21	3800	-48.76	20240124	1647	18.21	20240805	3800	-48.76	20240124	1647	18.21	20240805	2.56	N	067000	500	353 억	1307394	N	N	486	N	N
61	20240821	130609	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1949	-27	5	-1.37	93236689	47793	60.68	1973	1976	1941	2565	1384	1976	1950.84	1.87	-7453	2012	1994	1964	1946	1916	2003	1955	354	589	500	1420	1	1	69903446	1362	24.67	1.28	12	0.07	79.00	1517.00	3800	20240124	-48.71	1647	20240805	18.34	3800	-48.71	20240124	1647	18.34	20240805	3800	-48.71	20240124	1647	18.34	20240805	2.56	N	067000	500	353 억	1307394	N	N	486	N	N
62	20240821	120610	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1941	-35	5	-1.77	88895147	45564	57.85	1973	1976	1941	2565	1384	1976	1951.00	1.87	-7581	2012	1994	1964	1946	1916	2003	1955	354	589	500	1420	1	1	69903446	1357	24.57	1.28	12	0.07	79.00	1517.00	3800	20240124	-48.92	1647	20240805	17.85	3800	-48.92	20240124	1647	17.85	20240805	3800	-48.92	20240124	1647	17.85	20240805	2.56	N	067000	500	353 억	1307394	N	N	486	N	N
63	20240821	110604	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1943	-33	5	-1.67	58360471	29849	37.90	1973	1976	1943	2565	1384	1976	1955.19	1.87	-8067	2012	1994	1964	1946	1916	2003	1955	354	589	500	1420	1	1	69903446	1358	24.59	1.28	12	0.04	79.00	1517.00	3800	20240124	-48.87	1647	20240805	17.97	3800	-48.87	20240124	1647	17.97	20240805	3800	-48.87	20240124	1647	17.97	20240805	2.56	N	067000	500	353 억	1307394	N	N	486	N	N
64	20240821	100610	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1966	-10	5	-0.51	14606855	7435	9.44	1973	1976	1958	2565	1384	1976	1964.61	1.87	-750	2012	1994	1964	1946	1916	2003	1955	354	589	500	1420	1	1	69903446	1374	24.89	1.30	12	0.01	79.00	1517.00	3800	20240124	-48.26	1647	20240805	19.37	3800	-48.26	20240124	1647	19.37	20240805	3800	-48.26	20240124	1647	19.37	20240805	2.56	N	067000	500	353 억	1307394	N	N	486	N	N
65	20240821	090603	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1972	-4	5	-0.20	4824546	2451	3.11	1973	1976	1958	2565	1384	1976	1968.40	1.87	-419	2012	1994	1964	1946	1916	2003	1955	354	589	500	1420	1	1	69903446	1378	24.96	1.30	12	0.00	79.00	1517.00	3800	20240124	-48.11	1647	20240805	19.73	3800	-48.11	20240124	1647	19.73	20240805	3800	-48.11	20240124	1647	19.73	20240805	2.56	N	067000	500	353 억	1307394	N	N	486	N	N
66	20240820	160556	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1976	43	2	2.22	153480408	77755	99.54	1934	1982	1934	2510	1354	1933	1973.90	1.84	20779	1997	1964	1937	1904	1877	1981	1921	354	577	500	1390	1	1	69903446	1381	25.01	1.30	12	0.11	79.00	1517.00	3800	20240124	-48.00	1647	20240805	19.98	3800	-48.00	20240124	1647	19.98	20240805	3800	-48.00	20240124	1647	19.98	20240805	2.55	N	067000	500	353 억	1287183	N	N	486	N	N
67	20240820	150604	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1980	47	2	2.43	146330011	74139	94.91	1934	1982	1934	2510	1354	1933	1973.73	1.84	20359	1997	1964	1937	1904	1877	1981	1921	354	577	500	1390	1	1	69903446	1384	25.06	1.31	12	0.11	79.00	1517.00	3800	20240124	-47.89	1647	20240805	20.22	3800	-47.89	20240124	1647	20.22	20240805	3800	-47.89	20240124	1647	20.22	20240805	2.55	N	067000	500	353 억	1287183	N	N	185	N	N
68	20240820	140603	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1970	37	2	1.91	113483308	57523	73.64	1934	1982	1934	2510	1354	1933	1972.83	1.84	7604	1997	1964	1937	1904	1877	1981	1921	354	577	500	1390	1	1	69903446	1377	24.94	1.30	12	0.08	79.00	1517.00	3800	20240124	-48.16	1647	20240805	19.61	3800	-48.16	20240124	1647	19.61	20240805	3800	-48.16	20240124	1647	19.61	20240805	2.55	N	067000	500	353 억	1287183	N	N	185	N	N
69	20240820	130604	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1974	41	2	2.12	105852249	53655	68.69	1934	1982	1934	2510	1354	1933	1972.83	1.84	8186	1997	1964	1937	1904	1877	1981	1921	354	577	500	1390	1	1	69903446	1380	24.99	1.30	12	0.08	79.00	1517.00	3800	20240124	-48.05	1647	20240805	19.85	3800	-48.05	20240124	1647	19.85	20240805	3800	-48.05	20240124	1647	19.85	20240805	2.55	N	067000	500	353 억	1287183	N	N	185	N	N
70	20240820	120603	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1978	45	2	2.33	100599603	50997	65.28	1934	1982	1934	2510	1354	1933	1972.66	1.84	8156	1997	1964	1937	1904	1877	1981	1921	354	577	500	1390	1	1	69903446	1383	25.04	1.30	12	0.07	79.00	1517.00	3800	20240124	-47.95	1647	20240805	20.10	3800	-47.95	20240124	1647	20.10	20240805	3800	-47.95	20240124	1647	20.10	20240805	2.55	N	067000	500	353 억	1287183	N	N	185	N	N
71	20240820	110600	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1968	35	2	1.81	82743104	41934	53.68	1934	1982	1934	2510	1354	1933	1973.17	1.84	5120	1997	1964	1937	1904	1877	1981	1921	354	577	500	1390	1	1	69903446	1376	24.91	1.30	12	0.06	79.00	1517.00	3800	20240124	-48.21	1647	20240805	19.49	3800	-48.21	20240124	1647	19.49	20240805	3800	-48.21	20240124	1647	19.49	20240805	2.55	N	067000	500	353 억	1287183	N	N	185	N	N
72	20240820	100559	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1976	43	2	2.22	74330206	37662	48.21	1934	1982	1934	2510	1354	1933	1973.61	1.84	5098	1997	1964	1937	1904	1877	1981	1921	354	577	500	1390	1	1	69903446	1381	25.01	1.30	12	0.05	79.00	1517.00	3800	20240124	-48.00	1647	20240805	19.98	3800	-48.00	20240124	1647	19.98	20240805	3800	-48.00	20240124	1647	19.98	20240805	2.55	N	067000	500	353 억	1287183	N	N	185	N	N
73	20240820	090601	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1942	9	2	0.47	3953513	2037	2.61	1934	1965	1934	2510	1354	1933	1940.85	1.84	746	1997	1964	1937	1904	1877	1981	1921	354	577	500	1390	1	1	69903446	1358	24.58	1.28	12	0.00	79.00	1517.00	3800	20240124	-48.89	1647	20240805	17.91	3800	-48.89	20240124	1647	17.91	20240805	3800	-48.89	20240124	1647	17.91	20240805	2.55	N	067000	500	353 억	1287183	N	N	185	N	N
74	20240819	160553	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1933	16	2	0.83	151804076	78086	104.50	1917	1970	1910	2490	1342	1917	1944.06	1.82	16486	1978	1947	1929	1898	1880	1938	1889	354	573	500	1380	1	1	69903446	1351	24.47	1.27	12	0.11	79.00	1517.00	3800	20240124	-49.13	1647	20240805	17.36	3800	-49.13	20240124	1647	17.36	20240805	3800	-49.13	20240124	1647	17.36	20240805	2.55	N	067000	500	353 억	1270697	N	N	185	N	N
75	20240819	150558	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1936	19	2	0.99	139200907	71572	95.78	1917	1970	1910	2490	1342	1917	1944.91	1.82	15725	1978	1947	1929	1898	1880	1938	1889	354	573	500	1380	1	1	69903446	1353	24.51	1.28	12	0.10	79.00	1517.00	3800	20240124	-49.05	1647	20240805	17.55	3800	-49.05	20240124	1647	17.55	20240805	3800	-49.05	20240124	1647	17.55	20240805	2.55	N	067000	500	353 억	1270697	N	N	1	N	N
76	20240819	140559	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1952	35	2	1.83	127752028	65676	87.89	1917	1970	1910	2490	1342	1917	1945.19	1.82	15847	1978	1947	1929	1898	1880	1938	1889	354	573	500	1380	1	1	69903446	1365	24.71	1.29	12	0.09	79.00	1517.00	3800	20240124	-48.63	1647	20240805	18.52	3800	-48.63	20240124	1647	18.52	20240805	3800	-48.63	20240124	1647	18.52	20240805	2.55	N	067000	500	353 억	1270697	N	N	1	N	N
77	20240819	130556	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1947	30	2	1.56	119343353	61365	82.12	1917	1970	1910	2490	1342	1917	1944.81	1.82	16142	1978	1947	1929	1898	1880	1938	1889	354	573	500	1380	1	1	69903446	1361	24.65	1.28	12	0.09	79.00	1517.00	3800	20240124	-48.76	1647	20240805	18.21	3800	-48.76	20240124	1647	18.21	20240805	3800	-48.76	20240124	1647	18.21	20240805	2.55	N	067000	500	353 억	1270697	N	N	1	N	N
78	20240819	120557	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1944	27	2	1.41	95783720	49293	65.97	1917	1970	1910	2490	1342	1917	1943.15	1.82	17911	1978	1947	1929	1898	1880	1938	1889	354	573	500	1380	1	1	69903446	1359	24.61	1.28	12	0.07	79.00	1517.00	3800	20240124	-48.84	1647	20240805	18.03	3800	-48.84	20240124	1647	18.03	20240805	3800	-48.84	20240124	1647	18.03	20240805	2.55	N	067000	500	353 억	1270697	N	N	1	N	N
79	20240819	110558	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1927	10	2	0.52	88820297	45702	61.16	1917	1970	1910	2490	1342	1917	1943.47	1.82	16955	1978	1947	1929	1898	1880	1938	1889	354	573	500	1380	1	1	69903446	1347	24.39	1.27	12	0.07	79.00	1517.00	3800	20240124	-49.29	1647	20240805	17.00	3800	-49.29	20240124	1647	17.00	20240805	3800	-49.29	20240124	1647	17.00	20240805	2.55	N	067000	500	353 억	1270697	N	N	1	N	N
80	20240819	100559	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1945	28	2	1.46	84364187	43392	58.07	1917	1970	1910	2490	1342	1917	1944.23	1.82	14993	1978	1947	1929	1898	1880	1938	1889	354	573	500	1380	1	1	69903446	1360	24.62	1.28	12	0.06	79.00	1517.00	3800	20240124	-48.82	1647	20240805	18.09	3800	-48.82	20240124	1647	18.09	20240805	3800	-48.82	20240124	1647	18.09	20240805	2.55	N	067000	500	353 억	1270697	N	N	1	N	N
81	20240819	090558	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1927	10	2	0.52	11421675	5971	7.99	1917	1927	1910	2490	1342	1917	1912.86	1.82	99	1978	1947	1929	1898	1880	1938	1889	354	573	500	1380	1	1	69903446	1347	24.39	1.27	12	0.01	79.00	1517.00	3800	20240124	-49.29	1647	20240805	17.00	3800	-49.29	20240124	1647	17.00	20240805	3800	-49.29	20240124	1647	17.00	20240805	2.55	N	067000	500	353 억	1270697	N	N	1	N	N
82	20240816	160553	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1917	-8	5	-0.42	143854359	74638	66.73	1940	1960	1911	2500	1348	1925	1927.37	1.84	-14386	2005	1964	1940	1899	1875	1985	1920	354	575	500	1380	1	1	69903446	1340	24.27	1.26	12	0.11	79.00	1517.00	3800	20240124	-49.55	1647	20240805	16.39	3800	-49.55	20240124	1647	16.39	20240805	3800	-49.55	20240124	1647	16.39	20240805	2.56	N	067000	500	353 억	1284967	N	N	1	N	N
83	20240816	150555	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1921	-4	5	-0.21	136342468	70723	63.23	1940	1960	1911	2500	1348	1925	1927.84	1.84	-13589	2005	1964	1940	1899	1875	1985	1920	354	575	500	1380	1	1	69903446	1343	24.32	1.27	12	0.10	79.00	1517.00	3800	20240124	-49.45	1647	20240805	16.64	3800	-49.45	20240124	1647	16.64	20240805	3800	-49.45	20240124	1647	16.64	20240805	2.56	N	067000	500	353 억	1284967	N	N	72	N	N
84	20240816	140557	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1922	-3	5	-0.16	128936146	66878	59.79	1940	1960	1911	2500	1348	1925	1927.93	1.84	-12076	2005	1964	1940	1899	1875	1985	1920	354	575	500	1380	1	1	69903446	1344	24.33	1.27	12	0.10	79.00	1517.00	3800	20240124	-49.42	1647	20240805	16.70	3800	-49.42	20240124	1647	16.70	20240805	3800	-49.42	20240124	1647	16.70	20240805	2.56	N	067000	500	353 억	1284967	N	N	72	N	N
85	20240816	130558	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1921	-4	5	-0.21	121988476	63269	56.56	1940	1960	1911	2500	1348	1925	1928.09	1.84	-10710	2005	1964	1940	1899	1875	1985	1920	354	575	500	1380	1	1	69903446	1343	24.32	1.27	12	0.09	79.00	1517.00	3800	20240124	-49.45	1647	20240805	16.64	3800	-49.45	20240124	1647	16.64	20240805	3800	-49.45	20240124	1647	16.64	20240805	2.56	N	067000	500	353 억	1284967	N	N	72	N	N
86	20240816	120555	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1921	-4	5	-0.21	89148232	46119	41.23	1940	1960	1911	2500	1348	1925	1933.00	1.84	-10464	2005	1964	1940	1899	1875	1985	1920	354	575	500	1380	1	1	69903446	1343	24.32	1.27	12	0.07	79.00	1517.00	3800	20240124	-49.45	1647	20240805	16.64	3800	-49.45	20240124	1647	16.64	20240805	3800	-49.45	20240124	1647	16.64	20240805	2.56	N	067000	500	353 억	1284967	N	N	72	N	N
87	20240816	110559	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1944	19	2	0.99	59819113	30888	27.61	1940	1960	1930	2500	1348	1925	1936.65	1.84	-6469	2005	1964	1940	1899	1875	1985	1920	354	575	500	1380	1	1	69903446	1359	24.61	1.28	12	0.04	79.00	1517.00	3800	20240124	-48.84	1647	20240805	18.03	3800	-48.84	20240124	1647	18.03	20240805	3800	-48.84	20240124	1647	18.03	20240805	2.56	N	067000	500	353 억	1284967	N	N	72	N	N
88	20240816	100554	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1933	8	2	0.42	45260434	23372	20.90	1940	1960	1930	2500	1348	1925	1936.52	1.84	-6211	2005	1964	1940	1899	1875	1985	1920	354	575	500	1380	1	1	69903446	1351	24.47	1.27	12	0.03	79.00	1517.00	3800	20240124	-49.13	1647	20240805	17.36	3800	-49.13	20240124	1647	17.36	20240805	3800	-49.13	20240124	1647	17.36	20240805	2.56	N	067000	500	353 억	1284967	N	N	72	N	N
89	20240816	090555	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1936	11	2	0.57	2986119	1530	1.37	1940	1960	1936	2500	1348	1925	1951.71	1.84	-925	2005	1964	1940	1899	1875	1985	1920	354	575	500	1380	1	1	69903446	1353	24.51	1.28	12	0.00	79.00	1517.00	3800	20240124	-49.05	1647	20240805	17.55	3800	-49.05	20240124	1647	17.55	20240805	3800	-49.05	20240124	1647	17.55	20240805	2.56	N	067000	500	353 억	1284967	N	N	72	N	N
90	20240814	160556	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1925	6	2	0.31	216374039	111536	97.95	1922	1981	1916	2490	1344	1919	1940.00	1.81	20092	1995	1956	1931	1892	1867	1944	1880	354	571	500	1380	1	1	69903446	1346	24.37	1.27	12	0.16	79.00	1517.00	3800	20240124	-49.34	1647	20240805	16.88	3800	-49.34	20240124	1647	16.88	20240805	3800	-49.34	20240124	1647	16.88	20240805	2.55	N	067000	500	353 억	1264978	N	N	72	N	N
91	20240814	150555	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1948	29	2	1.51	194755545	100343	88.12	1922	1981	1916	2490	1344	1919	1940.96	1.81	15521	1995	1956	1931	1892	1867	1944	1880	354	571	500	1380	1	1	69903446	1362	24.66	1.28	12	0.14	79.00	1517.00	3800	20240124	-48.74	1647	20240805	18.28	3800	-48.74	20240124	1647	18.28	20240805	3800	-48.74	20240124	1647	18.28	20240805	2.55	N	067000	500	353 억	1264978	N	N	549	N	N
92	20240814	140601	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1957	38	2	1.98	148342397	76463	67.15	1922	1981	1916	2490	1344	1919	1940.13	1.81	13598	1995	1956	1931	1892	1867	1944	1880	354	571	500	1380	1	1	69903446	1368	24.77	1.29	12	0.11	79.00	1517.00	3800	20240124	-48.50	1647	20240805	18.82	3800	-48.50	20240124	1647	18.82	20240805	3800	-48.50	20240124	1647	18.82	20240805	2.55	N	067000	500	353 억	1264978	N	N	549	N	N
93	20240814	130558	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1949	30	2	1.56	120181299	62068	54.51	1922	1952	1916	2490	1344	1919	1936.36	1.81	6426	1995	1956	1931	1892	1867	1944	1880	354	571	500	1380	1	1	69903446	1362	24.67	1.28	12	0.09	79.00	1517.00	3800	20240124	-48.71	1647	20240805	18.34	3800	-48.71	20240124	1647	18.34	20240805	3800	-48.71	20240124	1647	18.34	20240805	2.55	N	067000	500	353 억	1264978	N	N	549	N	N
94	20240814	120555	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1943	24	2	1.25	79156299	40992	36.00	1922	1943	1916	2490	1344	1919	1931.10	1.81	3126	1995	1956	1931	1892	1867	1944	1880	354	571	500	1380	1	1	69903446	1358	24.59	1.28	12	0.06	79.00	1517.00	3800	20240124	-48.87	1647	20240805	17.97	3800	-48.87	20240124	1647	17.97	20240805	3800	-48.87	20240124	1647	17.97	20240805	2.55	N	067000	500	353 억	1264978	N	N	549	N	N
95	20240814	110552	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1941	22	2	1.15	65143389	33757	29.65	1922	1941	1916	2490	1344	1919	1929.86	1.81	3890	1995	1956	1931	1892	1867	1944	1880	354	571	500	1380	1	1	69903446	1357	24.57	1.28	12	0.05	79.00	1517.00	3800	20240124	-48.92	1647	20240805	17.85	3800	-48.92	20240124	1647	17.85	20240805	3800	-48.92	20240124	1647	17.85	20240805	2.55	N	067000	500	353 억	1264978	N	N	549	N	N
96	20240814	100551	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1934	15	2	0.78	29252043	15142	13.30	1922	1940	1919	2490	1344	1919	1932.08	1.81	-6093	1995	1956	1931	1892	1867	1944	1880	354	571	500	1380	1	1	69903446	1352	24.48	1.27	12	0.02	79.00	1517.00	3800	20240124	-49.11	1647	20240805	17.43	3800	-49.11	20240124	1647	17.43	20240805	3800	-49.11	20240124	1647	17.43	20240805	2.55	N	067000	500	353 억	1264978	N	N	549	N	N
97	20240814	090624	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1930	11	2	0.57	3042775	1580	1.39	1922	1936	1922	2490	1344	1919	1927.21	1.81	347	1995	1956	1931	1892	1867	1944	1880	354	571	500	1380	1	1	69903446	1349	24.43	1.27	12	0.00	79.00	1517.00	3800	20240124	-49.21	1647	20240805	17.18	3800	-49.21	20240124	1647	17.18	20240805	3800	-49.21	20240124	1647	17.18	20240805	2.55	N	067000	500	353 억	1264978	N	N	549	N	N
98	20240813	160545	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1919	-37	5	-1.89	219426441	113866	189.19	1945	1970	1906	2540	1370	1956	1927.06	1.85	-25307	2009	1982	1962	1935	1915	1996	1949	354	584	500	1400	1	1	69903446	1341	24.29	1.26	12	0.16	79.00	1517.00	3800	20240124	-49.50	1647	20240805	16.51	3800	-49.50	20240124	1647	16.51	20240805	3800	-49.50	20240124	1647	16.51	20240805	2.59	N	067000	500	353 억	1290297	N	N	549	N	N
99	20240813	150549	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1925	-31	5	-1.58	203579917	105613	175.48	1945	1970	1906	2540	1370	1956	1927.60	1.85	-23017	2009	1982	1962	1935	1915	1996	1949	354	584	500	1400	1	1	69903446	1346	24.37	1.27	12	0.15	79.00	1517.00	3800	20240124	-49.34	1647	20240805	16.88	3800	-49.34	20240124	1647	16.88	20240805	3800	-49.34	20240124	1647	16.88	20240805	2.59	N	067000	500	353 억	1290297	N	N	6	N	N
100	20240813	140551	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1920	-36	5	-1.84	199246440	103355	171.73	1945	1970	1906	2540	1370	1956	1927.79	1.85	-23600	2009	1982	1962	1935	1915	1996	1949	354	584	500	1400	1	1	69903446	1342	24.30	1.27	12	0.15	79.00	1517.00	3800	20240124	-49.47	1647	20240805	16.58	3800	-49.47	20240124	1647	16.58	20240805	3800	-49.47	20240124	1647	16.58	20240805	2.59	N	067000	500	353 억	1290297	N	N	6	N	N
101	20240813	130551	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1917	-39	5	-1.99	160296809	82999	137.91	1945	1970	1911	2540	1370	1956	1931.31	1.85	-24693	2009	1982	1962	1935	1915	1996	1949	354	584	500	1400	1	1	69903446	1340	24.27	1.26	12	0.12	79.00	1517.00	3800	20240124	-49.55	1647	20240805	16.39	3800	-49.55	20240124	1647	16.39	20240805	3800	-49.55	20240124	1647	16.39	20240805	2.59	N	067000	500	353 억	1290297	N	N	6	N	N
102	20240813	120547	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1912	-44	5	-2.25	154800537	80138	133.15	1945	1970	1911	2540	1370	1956	1931.67	1.85	-23710	2009	1982	1962	1935	1915	1996	1949	354	584	500	1400	1	1	69903446	1337	24.20	1.26	12	0.11	79.00	1517.00	3800	20240124	-49.68	1647	20240805	16.09	3800	-49.68	20240124	1647	16.09	20240805	3800	-49.68	20240124	1647	16.09	20240805	2.59	N	067000	500	353 억	1290297	N	N	6	N	N
103	20240813	110545	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1923	-33	5	-1.69	131511006	67994	112.97	1945	1970	1917	2540	1370	1956	1934.16	1.85	-22781	2009	1982	1962	1935	1915	1996	1949	354	584	500	1400	1	1	69903446	1344	24.34	1.27	12	0.10	79.00	1517.00	3800	20240124	-49.39	1647	20240805	16.76	3800	-49.39	20240124	1647	16.76	20240805	3800	-49.39	20240124	1647	16.76	20240805	2.59	N	067000	500	353 억	1290297	N	N	6	N	N
104	20240813	100547	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1933	-23	5	-1.18	76631028	39499	65.63	1945	1970	1931	2540	1370	1956	1940.08	1.85	-6829	2009	1982	1962	1935	1915	1996	1949	354	584	500	1400	1	1	69903446	1351	24.47	1.27	12	0.06	79.00	1517.00	3800	20240124	-49.13	1647	20240805	17.36	3800	-49.13	20240124	1647	17.36	20240805	3800	-49.13	20240124	1647	17.36	20240805	2.59	N	067000	500	353 억	1290297	N	N	6	N	N
105	20240813	090551	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1955	-1	5	-0.05	3483505	1791	2.98	1945	1955	1945	2540	1370	1956	1945.01	1.85	80	2009	1982	1962	1935	1915	1996	1949	354	584	500	1400	1	1	69903446	1367	24.75	1.29	12	0.00	79.00	1517.00	3800	20240124	-48.55	1647	20240805	18.70	3800	-48.55	20240124	1647	18.70	20240805	3800	-48.55	20240124	1647	18.70	20240805	2.59	N	067000	500	353 억	1290297	N	N	6	N	N
106	20240812	160544	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1956	1	2	0.05	117467132	60046	47.14	1955	1989	1942	2540	1369	1955	1956.29	1.86	-9639	2049	2002	1958	1911	1867	2025	1934	354	585	500	1400	1	1	69903446	1367	24.76	1.29	12	0.09	79.00	1517.00	3800	20240124	-48.53	1647	20240805	18.76	3800	-48.53	20240124	1647	18.76	20240805	3800	-48.53	20240124	1647	18.76	20240805	2.59	N	067000	500	353 억	1300436	N	N	6	N	N
107	20240812	150545	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1964	9	2	0.46	106485268	54431	42.74	1955	1989	1942	2540	1369	1955	1956.33	1.86	-9585	2049	2002	1958	1911	1867	2025	1934	354	585	500	1400	1	1	69903446	1373	24.86	1.29	12	0.08	79.00	1517.00	3800	20240124	-48.32	1647	20240805	19.25	3800	-48.32	20240124	1647	19.25	20240805	3800	-48.32	20240124	1647	19.25	20240805	2.59	N	067000	500	353 억	1300436	N	N	27	N	N
108	20240812	140544	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1950	-5	5	-0.26	83728537	42818	33.62	1955	1989	1942	2540	1369	1955	1955.45	1.86	-6810	2049	2002	1958	1911	1867	2025	1934	354	585	500	1400	1	1	69903446	1363	24.68	1.29	12	0.06	79.00	1517.00	3800	20240124	-48.68	1647	20240805	18.40	3800	-48.68	20240124	1647	18.40	20240805	3800	-48.68	20240124	1647	18.40	20240805	2.59	N	067000	500	353 억	1300436	N	N	27	N	N
109	20240812	130542	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1955	0	3	0.00	74584334	38134	29.94	1955	1989	1942	2540	1369	1955	1955.85	1.86	-6578	2049	2002	1958	1911	1867	2025	1934	354	585	500	1400	1	1	69903446	1367	24.75	1.29	12	0.05	79.00	1517.00	3800	20240124	-48.55	1647	20240805	18.70	3800	-48.55	20240124	1647	18.70	20240805	3800	-48.55	20240124	1647	18.70	20240805	2.59	N	067000	500	353 억	1300436	N	N	27	N	N
110	20240812	120540	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1948	-7	5	-0.36	66256565	33859	26.58	1955	1989	1942	2540	1369	1955	1956.84	1.86	-5639	2049	2002	1958	1911	1867	2025	1934	354	585	500	1400	1	1	69903446	1362	24.66	1.28	12	0.05	79.00	1517.00	3800	20240124	-48.74	1647	20240805	18.28	3800	-48.74	20240124	1647	18.28	20240805	3800	-48.74	20240124	1647	18.28	20240805	2.59	N	067000	500	353 억	1300436	N	N	27	N	N
111	20240812	110541	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1950	-5	5	-0.26	54378413	27751	21.79	1955	1989	1948	2540	1369	1955	1959.51	1.86	-5633	2049	2002	1958	1911	1867	2025	1934	354	585	500	1400	1	1	69903446	1363	24.68	1.29	12	0.04	79.00	1517.00	3800	20240124	-48.68	1647	20240805	18.40	3800	-48.68	20240124	1647	18.40	20240805	3800	-48.68	20240124	1647	18.40	20240805	2.59	N	067000	500	353 억	1300436	N	N	27	N	N
112	20240812	100539	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1951	-4	5	-0.20	38670216	19708	15.47	1955	1989	1950	2540	1369	1955	1962.16	1.86	-7912	2049	2002	1958	1911	1867	2025	1934	354	585	500	1400	1	1	69903446	1364	24.70	1.29	12	0.03	79.00	1517.00	3800	20240124	-48.66	1647	20240805	18.46	3800	-48.66	20240124	1647	18.46	20240805	3800	-48.66	20240124	1647	18.46	20240805	2.59	N	067000	500	353 억	1300436	N	N	27	N	N
113	20240812	090536	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1975	20	2	1.02	7359719	3757	2.95	1955	1975	1955	2540	1369	1955	1958.94	1.86	970	2049	2002	1958	1911	1867	2025	1934	354	585	500	1400	1	1	69903446	1381	25.00	1.30	12	0.01	79.00	1517.00	3800	20240124	-48.03	1647	20240805	19.91	3800	-48.03	20240124	1647	19.91	20240805	3800	-48.03	20240124	1647	19.91	20240805	2.59	N	067000	500	353 억	1300436	N	N	27	N	N
114	20240809	160536	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1955	45	2	2.36	250692198	127361	78.76	1914	2005	1914	2480	1337	1910	1968.36	1.84	17008	2006	1957	1891	1842	1776	1925	1810	354	570	500	1370	1	1	69903446	1367	24.75	1.29	12	0.18	79.00	1517.00	3800	20240124	-48.55	1647	20240805	18.70	3800	-48.55	20240124	1647	18.70	20240805	3800	-48.55	20240124	1647	18.70	20240805	2.68	N	067000	500	353 억	1283314	N	N	27	N	N
115	20240809	150548	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1969	59	2	3.09	240273006	122042	75.47	1914	2005	1914	2480	1337	1910	1968.77	1.84	16639	2006	1957	1891	1842	1776	1925	1810	354	570	500	1370	1	1	69903446	1376	24.92	1.30	12	0.17	79.00	1517.00	3800	20240124	-48.18	1647	20240805	19.55	3800	-48.18	20240124	1647	19.55	20240805	3800	-48.18	20240124	1647	19.55	20240805	2.68	N	067000	500	353 억	1283314	N	N	1041	N	N
116	20240809	140547	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1960	50	2	2.62	234929168	119321	73.79	1914	2005	1914	2480	1337	1910	1968.88	1.84	15526	2006	1957	1891	1842	1776	1925	1810	354	570	500	1370	1	1	69903446	1370	24.81	1.29	12	0.17	79.00	1517.00	3800	20240124	-48.42	1647	20240805	19.00	3800	-48.42	20240124	1647	19.00	20240805	3800	-48.42	20240124	1647	19.00	20240805	2.68	N	067000	500	353 억	1283314	N	N	1041	N	N
117	20240809	130546	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1967	57	2	2.98	211797505	107555	66.52	1914	2005	1914	2480	1337	1910	1969.20	1.84	15071	2006	1957	1891	1842	1776	1925	1810	354	570	500	1370	1	1	69903446	1375	24.90	1.30	12	0.15	79.00	1517.00	3800	20240124	-48.24	1647	20240805	19.43	3800	-48.24	20240124	1647	19.43	20240805	3800	-48.24	20240124	1647	19.43	20240805	2.68	N	067000	500	353 억	1283314	N	N	1041	N	N
118	20240809	120545	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1972	62	2	3.25	201891019	102535	63.41	1914	2005	1914	2480	1337	1910	1969.00	1.84	17784	2006	1957	1891	1842	1776	1925	1810	354	570	500	1370	1	1	69903446	1378	24.96	1.30	12	0.15	79.00	1517.00	3800	20240124	-48.11	1647	20240805	19.73	3800	-48.11	20240124	1647	19.73	20240805	3800	-48.11	20240124	1647	19.73	20240805	2.68	N	067000	500	353 억	1283314	N	N	1041	N	N
119	20240809	110539	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1955	45	2	2.36	188722363	95814	59.25	1914	2005	1914	2480	1337	1910	1969.67	1.84	16224	2006	1957	1891	1842	1776	1925	1810	354	570	500	1370	1	1	69903446	1367	24.75	1.29	12	0.14	79.00	1517.00	3800	20240124	-48.55	1647	20240805	18.70	3800	-48.55	20240124	1647	18.70	20240805	3800	-48.55	20240124	1647	18.70	20240805	2.68	N	067000	500	353 억	1283314	N	N	1041	N	N
120	20240809	100548	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1974	64	2	3.35	146245686	74214	45.90	1914	2005	1914	2480	1337	1910	1970.59	1.84	11683	2006	1957	1891	1842	1776	1925	1810	354	570	500	1370	1	1	69903446	1380	24.99	1.30	12	0.11	79.00	1517.00	3800	20240124	-48.05	1647	20240805	19.85	3800	-48.05	20240124	1647	19.85	20240805	3800	-48.05	20240124	1647	19.85	20240805	2.68	N	067000	500	353 억	1283314	N	N	1041	N	N
121	20240809	090540	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1955	45	2	2.36	16835989	8696	5.38	1914	1957	1914	2480	1337	1910	1936.06	1.84	6964	2006	1957	1891	1842	1776	1925	1810	354	570	500	1370	1	1	69903446	1367	24.75	1.29	12	0.01	79.00	1517.00	3800	20240124	-48.55	1647	20240805	18.70	3800	-48.55	20240124	1647	18.70	20240805	3800	-48.55	20240124	1647	18.70	20240805	2.68	N	067000	500	353 억	1283314	N	N	1041	N	N
122	20240808	160533	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1910	-30	5	-1.55	304879597	161400	70.07	1920	1940	1825	2520	1358	1940	1888.97	1.77	48254	2032	1985	1909	1862	1786	2009	1886	354	580	500	1390	1	1	69903446	1335	24.18	1.26	12	0.23	79.00	1517.00	3800	20240124	-49.74	1647	20240805	15.97	3800	-49.74	20240124	1647	15.97	20240805	3800	-49.74	20240124	1647	15.97	20240805	2.81	N	067000	500	353 억	1234444	N	N	1041	N	N
123	20240808	150538	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1927	-13	5	-0.67	289938992	153597	66.68	1920	1940	1825	2520	1358	1940	1887.66	1.77	49444	2032	1985	1909	1862	1786	2009	1886	354	580	500	1390	1	1	69903446	1347	24.39	1.27	12	0.22	79.00	1517.00	3800	20240124	-49.29	1647	20240805	17.00	3800	-49.29	20240124	1647	17.00	20240805	3800	-49.29	20240124	1647	17.00	20240805	2.81	N	067000	500	353 억	1234444	N	N	620	N	N
124	20240808	140540	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1927	-13	5	-0.67	271376607	143969	62.50	1920	1940	1825	2520	1358	1940	1884.97	1.77	52339	2032	1985	1909	1862	1786	2009	1886	354	580	500	1390	1	1	69903446	1347	24.39	1.27	12	0.21	79.00	1517.00	3800	20240124	-49.29	1647	20240805	17.00	3800	-49.29	20240124	1647	17.00	20240805	3800	-49.29	20240124	1647	17.00	20240805	2.81	N	067000	500	353 억	1234444	N	N	620	N	N
125	20240808	130541	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1921	-19	5	-0.98	260999638	138560	60.15	1920	1940	1825	2520	1358	1940	1883.66	1.77	51484	2032	1985	1909	1862	1786	2009	1886	354	580	500	1390	1	1	69903446	1343	24.32	1.27	12	0.20	79.00	1517.00	3800	20240124	-49.45	1647	20240805	16.64	3800	-49.45	20240124	1647	16.64	20240805	3800	-49.45	20240124	1647	16.64	20240805	2.81	N	067000	500	353 억	1234444	N	N	620	N	N
126	20240808	120545	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1905	-35	5	-1.80	236990969	126075	54.73	1920	1927	1825	2520	1358	1940	1879.76	1.77	51434	2032	1985	1909	1862	1786	2009	1886	354	580	500	1390	1	1	69903446	1332	24.11	1.26	12	0.18	79.00	1517.00	3800	20240124	-49.87	1647	20240805	15.66	3800	-49.87	20240124	1647	15.66	20240805	3800	-49.87	20240124	1647	15.66	20240805	2.81	N	067000	500	353 억	1234444	N	N	620	N	N
127	20240808	110541	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1890	-50	5	-2.58	216820193	115441	50.12	1920	1927	1825	2520	1358	1940	1878.19	1.77	50795	2032	1985	1909	1862	1786	2009	1886	354	580	500	1390	1	1	69903446	1321	23.92	1.25	12	0.17	79.00	1517.00	3800	20240124	-50.26	1647	20240805	14.75	3800	-50.26	20240124	1647	14.75	20240805	3800	-50.26	20240124	1647	14.75	20240805	2.81	N	067000	500	353 억	1234444	N	N	620	N	N
128	20240808	100538	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1894	-46	5	-2.37	62809681	33247	14.43	1920	1927	1865	2520	1358	1940	1889.18	1.77	-4206	2032	1985	1909	1862	1786	2009	1886	354	580	500	1390	1	1	69903446	1324	23.97	1.25	12	0.05	79.00	1517.00	3800	20240124	-50.16	1647	20240805	15.00	3800	-50.16	20240124	1647	15.00	20240805	3800	-50.16	20240124	1647	15.00	20240805	2.81	N	067000	500	353 억	1234444	N	N	620	N	N
129	20240808	090535	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1926	-14	5	-0.72	3702483	1931	0.84	1920	1927	1910	2520	1358	1940	1917.39	1.77	163	2032	1985	1909	1862	1786	2009	1886	354	580	500	1390	1	1	69903446	1346	24.38	1.27	12	0.00	79.00	1517.00	3800	20240124	-49.32	1647	20240805	16.94	3800	-49.32	20240124	1647	16.94	20240805	3800	-49.32	20240124	1647	16.94	20240805	2.81	N	067000	500	353 억	1234444	N	N	620	N	N
130	20240807	160526	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1940	77	2	4.13	438200483	230244	63.16	1855	1956	1833	2420	1305	1863	1903.20	1.68	58406	2005	1933	1819	1747	1633	1970	1784	354	557	500	1340	1	1	69903446	1356	24.56	1.28	12	0.33	79.00	1517.00	3800	20240124	-48.95	1647	20240805	17.79	3800	-48.95	20240124	1647	17.79	20240805	3800	-48.95	20240124	1647	17.79	20240805	2.92	N	067000	500	353 억	1176268	N	N	620	N	N
131	20240807	150535	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1949	86	2	4.62	397560862	209376	57.44	1855	1950	1833	2420	1305	1863	1898.79	1.68	54715	2005	1933	1819	1747	1633	1970	1784	354	557	500	1340	1	1	69903446	1362	24.67	1.28	12	0.30	79.00	1517.00	3800	20240124	-48.71	1647	20240805	18.34	3800	-48.71	20240124	1647	18.34	20240805	3800	-48.71	20240124	1647	18.34	20240805	2.92	N	067000	500	353 억	1176268	N	N	604	N	N
132	20240807	140538	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1927	64	2	3.44	338464375	178870	49.07	1855	1929	1833	2420	1305	1863	1892.24	1.68	51179	2005	1933	1819	1747	1633	1970	1784	354	557	500	1340	1	1	69903446	1347	24.39	1.27	12	0.26	79.00	1517.00	3800	20240124	-49.29	1647	20240805	17.00	3800	-49.29	20240124	1647	17.00	20240805	3800	-49.29	20240124	1647	17.00	20240805	2.92	N	067000	500	353 억	1176268	N	N	604	N	N
133	20240807	130534	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1908	45	2	2.42	292490603	154863	42.48	1855	1929	1833	2420	1305	1863	1888.71	1.68	40959	2005	1933	1819	1747	1633	1970	1784	354	557	500	1340	1	1	69903446	1334	24.15	1.26	12	0.22	79.00	1517.00	3800	20240124	-49.79	1647	20240805	15.85	3800	-49.79	20240124	1647	15.85	20240805	3800	-49.79	20240124	1647	15.85	20240805	2.92	N	067000	500	353 억	1176268	N	N	604	N	N
134	20240807	120537	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1900	37	2	1.99	250862352	132769	36.42	1855	1929	1845	2420	1305	1863	1889.47	1.68	35973	2005	1933	1819	1747	1633	1970	1784	354	557	500	1340	1	1	69903446	1328	24.05	1.25	12	0.19	79.00	1517.00	3800	20240124	-50.00	1647	20240805	15.36	3800	-50.00	20240124	1647	15.36	20240805	3800	-50.00	20240124	1647	15.36	20240805	2.92	N	067000	500	353 억	1176268	N	N	604	N	N
135	20240807	110535	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1918	55	2	2.95	246008769	130221	35.72	1855	1929	1845	2420	1305	1863	1889.17	1.68	34509	2005	1933	1819	1747	1633	1970	1784	354	557	500	1340	1	1	69903446	1341	24.28	1.26	12	0.19	79.00	1517.00	3800	20240124	-49.53	1647	20240805	16.45	3800	-49.53	20240124	1647	16.45	20240805	3800	-49.53	20240124	1647	16.45	20240805	2.92	N	067000	500	353 억	1176268	N	N	604	N	N
136	20240807	100530	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1879	16	2	0.86	165837787	87973	24.13	1855	1929	1845	2420	1305	1863	1885.10	1.68	17230	2005	1933	1819	1747	1633	1970	1784	354	557	500	1340	1	1	69903446	1313	23.78	1.24	12	0.13	79.00	1517.00	3800	20240124	-50.55	1647	20240805	14.09	3800	-50.55	20240124	1647	14.09	20240805	3800	-50.55	20240124	1647	14.09	20240805	2.92	N	067000	500	353 억	1176268	N	N	604	N	N
137	20240807	090530	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1899	36	2	1.93	18504967	9943	2.73	1855	1900	1855	2420	1305	1863	1861.10	1.68	3301	2005	1933	1819	1747	1633	1970	1784	354	557	500	1340	1	1	69903446	1327	24.04	1.25	12	0.01	79.00	1517.00	3800	20240124	-50.03	1647	20240805	15.30	3800	-50.03	20240124	1647	15.30	20240805	3800	-50.03	20240124	1647	15.30	20240805	2.92	N	067000	500	353 억	1176268	N	N	604	N	N
138	20240806	160525	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1863	133	2	7.69	656309949	359928	56.53	1705	1891	1705	2245	1211	1730	1823.79	1.52	113344	2272	2001	1824	1553	1376	1912	1464	354	515	500	1240	1	1	69903446	1302	23.58	1.23	12	0.51	79.00	1517.00	3800	20240124	-50.97	1647	20240805	13.11	3800	-50.97	20240124	1647	13.11	20240805	3800	-50.97	20240124	1647	13.11	20240805	2.90	N	067000	500	353 억	1063263	N	N	604	N	N
139	20240806	150533	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1891	161	2	9.31	645042767	353899	55.58	1705	1891	1705	2245	1211	1730	1823.02	1.52	112297	2272	2001	1824	1553	1376	1912	1464	354	515	500	1240	1	1	69903446	1322	23.94	1.25	12	0.51	79.00	1517.00	3800	20240124	-50.24	1647	20240805	14.81	3800	-50.24	20240124	1647	14.81	20240805	3800	-50.24	20240124	1647	14.81	20240805	2.90	N	067000	500	353 억	1063263	N	N	1081	N	N
140	20240806	140531	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1877	147	2	8.50	559518739	308253	48.41	1705	1886	1705	2245	1211	1730	1815.50	1.52	91987	2272	2001	1824	1553	1376	1912	1464	354	515	500	1240	1	1	69903446	1312	23.76	1.24	12	0.44	79.00	1517.00	3800	20240124	-50.61	1647	20240805	13.96	3800	-50.61	20240124	1647	13.96	20240805	3800	-50.61	20240124	1647	13.96	20240805	2.90	N	067000	500	353 억	1063263	N	N	1081	N	N
141	20240806	130531	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1875	145	2	8.38	527125926	291016	45.70	1705	1884	1705	2245	1211	1730	1811.70	1.52	90733	2272	2001	1824	1553	1376	1912	1464	354	515	500	1240	1	1	69903446	1311	23.73	1.24	12	0.42	79.00	1517.00	3800	20240124	-50.66	1647	20240805	13.84	3800	-50.66	20240124	1647	13.84	20240805	3800	-50.66	20240124	1647	13.84	20240805	2.90	N	067000	500	353 억	1063263	N	N	1081	N	N
142	20240806	120534	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1840	110	2	6.36	487339053	269685	42.35	1705	1884	1705	2245	1211	1730	1807.45	1.52	77042	2272	2001	1824	1553	1376	1912	1464	354	515	500	1240	1	1	69903446	1286	23.29	1.21	12	0.39	79.00	1517.00	3800	20240124	-51.58	1647	20240805	11.72	3800	-51.58	20240124	1647	11.72	20240805	3800	-51.58	20240124	1647	11.72	20240805	2.90	N	067000	500	353 억	1063263	N	N	1081	N	N
143	20240806	110527	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1826	96	2	5.55	460678850	255187	40.08	1705	1884	1705	2245	1211	1730	1805.65	1.52	67473	2272	2001	1824	1553	1376	1912	1464	354	515	500	1240	1	1	69903446	1276	23.11	1.20	12	0.37	79.00	1517.00	3800	20240124	-51.95	1647	20240805	10.87	3800	-51.95	20240124	1647	10.87	20240805	3800	-51.95	20240124	1647	10.87	20240805	2.90	N	067000	500	353 억	1063263	N	N	1081	N	N
144	20240806	100526	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1875	145	2	8.38	333777988	185694	29.16	1705	1875	1705	2245	1211	1730	1797.95	1.52	44426	2272	2001	1824	1553	1376	1912	1464	354	515	500	1240	1	1	69903446	1311	23.73	1.24	12	0.27	79.00	1517.00	3800	20240124	-50.66	1647	20240805	13.84	3800	-50.66	20240124	1647	13.84	20240805	3800	-50.66	20240124	1647	13.84	20240805	2.90	N	067000	500	353 억	1063263	Y	N	1081	N	N
145	20240806	090529	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1826	96	2	5.55	126337477	72826	11.44	1705	1826	1705	2245	1211	1730	1734.87	1.52	4242	2272	2001	1824	1553	1376	1912	1464	354	515	500	1240	1	1	69903446	1276	23.11	1.20	12	0.10	79.00	1517.00	3800	20240124	-51.95	1647	20240805	10.87	3800	-51.95	20240124	1647	10.87	20240805	3800	-51.95	20240124	1647	10.87	20240805	2.90	N	067000	500	353 억	1063263	N	N	1081	N	N
146	20240805	160519	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	1730	-355	5	-17.03	1159682516	616848	346.25	2065	2095	1647	2710	1460	2085	1882.99	1.77	-170846	2198	2141	2113	2056	2028	2127	2042	354	625	500	1500	1	1	69903446	1209	21.90	1.14	12	0.88	79.00	1517.00	3800	20240124	-54.47	1647	20240805	5.04	3800	-54.47	20240124	1647	5.04	20240805	3800	-54.47	20240124	1647	5.04	20240805	2.98	N	067000	500	353 억	1234228	N	N	1081	N	N
147	20240805	150527	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	1743	-342	5	-16.40	1039506432	547235	307.18	2065	2095	1647	2710	1460	2085	1899.56	1.77	-184510	2198	2141	2113	2056	2028	2127	2042	354	625	500	1500	1	1	69903446	1218	22.06	1.15	12	0.78	79.00	1517.00	3800	20240124	-54.13	1647	20240805	5.83	3800	-54.13	20240124	1647	5.83	20240805	3800	-54.13	20240124	1647	5.83	20240805	2.98	N	067000	500	353 억	1234228	N	N	659	N	N
148	20240805	140530	58	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	1820	-265	5	-12.71	849355426	439906	246.93	2065	2095	1814	2710	1460	2085	1930.77	1.77	-172980	2198	2141	2113	2056	2028	2127	2042	354	625	500	1500	1	1	69903446	1272	23.04	1.20	12	0.63	79.00	1517.00	3800	20240124	-52.11	1814	20240805	0.33	3800	-52.11	20240124	1814	0.33	20240805	3800	-52.11	20240124	1814	0.33	20240805	2.98	N	067000	500	353 억	1234228	N	N	659	N	N
149	20240805	130527	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	1864	-221	5	-10.60	752891145	387840	217.71	2065	2095	1864	2710	1460	2085	1941.24	1.77	-160725	2198	2141	2113	2056	2028	2127	2042	354	625	500	1500	1	1	69903446	1303	23.59	1.23	12	0.55	79.00	1517.00	3800	20240124	-50.95	1864	20240805	0.00	3800	-50.95	20240124	1864	0.00	20240805	3800	-50.95	20240124	1864	0.00	20240805	2.98	N	067000	500	353 억	1234228	N	N	659	N	N
150	20240805	120524	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	1881	-204	5	-9.78	668479022	342681	192.36	2065	2095	1880	2710	1460	2085	1950.73	1.77	-151106	2198	2141	2113	2056	2028	2127	2042	354	625	500	1500	1	1	69903446	1315	23.81	1.24	12	0.49	79.00	1517.00	3800	20240124	-50.50	1880	20240805	0.05	3800	-50.50	20240124	1880	0.05	20240805	3800	-50.50	20240124	1880	0.05	20240805	2.98	N	067000	500	353 억	1234228	N	N	659	N	N
151	20240805	110527	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	1918	-167	5	-8.01	550620564	280521	157.46	2065	2095	1900	2710	1460	2085	1962.85	1.77	-133885	2198	2141	2113	2056	2028	2127	2042	354	625	500	1500	1	1	69903446	1341	24.28	1.26	12	0.40	79.00	1517.00	3800	20240124	-49.53	1900	20240805	0.95	3800	-49.53	20240124	1900	0.95	20240805	3800	-49.53	20240124	1900	0.95	20240805	2.98	N	067000	500	353 억	1234228	N	N	659	N	N
152	20240805	100523	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	1943	-142	5	-6.81	368037618	185284	104.01	2065	2095	1939	2710	1460	2085	1986.34	1.77	-110053	2198	2141	2113	2056	2028	2127	2042	354	625	500	1500	1	1	69903446	1358	24.59	1.28	12	0.27	79.00	1517.00	3800	20240124	-48.87	1939	20240805	0.21	3800	-48.87	20240124	1939	0.21	20240805	3800	-48.87	20240124	1939	0.21	20240805	2.98	N	067000	500	353 억	1234228	N	N	659	N	N
153	20240805	090520	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2010	-75	5	-3.60	41321175	20385	11.44	2065	2095	2010	2710	1460	2085	2027.04	1.77	-12685	2198	2141	2113	2056	2028	2127	2042	354	625	500	1500	5	1	69903446	1405	25.44	1.32	12	0.03	79.00	1517.00	3800	20240124	-47.11	2000	20240703	0.50	3800	-47.11	20240124	2000	0.50	20240703	3800	-47.11	20240124	2000	0.50	20240703	2.98	N	067000	500	353 억	1234228	N	N	659	N	N
154	20240802	160516	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2085	-85	5	-3.92	377817635	178001	79.54	2150	2170	2085	2820	1520	2170	2124.00	1.80	-22997	2246	2207	2146	2107	2046	2227	2127	354	650	500	1560	5	1	69903446	1457	26.39	1.37	12	0.25	79.00	1517.00	3800	20240124	-45.13	2000	20240703	4.25	3800	-45.13	20240124	2000	4.25	20240703	3800	-45.13	20240124	2000	4.25	20240703	3.02	N	067000	500	353 억	1256714	N	N	659	N	N
155	20240802	150513	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2095	-75	5	-3.46	329595765	154905	69.22	2150	2170	2085	2820	1520	2170	2127.73	1.80	-21167	2246	2207	2146	2107	2046	2227	2127	354	650	500	1560	5	1	69903446	1464	26.52	1.38	12	0.22	79.00	1517.00	3800	20240124	-44.87	2000	20240703	4.75	3800	-44.87	20240124	2000	4.75	20240703	3800	-44.87	20240124	2000	4.75	20240703	3.02	N	067000	500	353 억	1256714	N	N	10954	N	N
156	20240802	140518	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2100	-70	5	-3.23	296680050	139176	62.19	2150	2170	2100	2820	1520	2170	2131.69	1.80	-19110	2246	2207	2146	2107	2046	2227	2127	354	650	500	1560	5	1	69903446	1468	26.58	1.38	12	0.20	79.00	1517.00	3800	20240124	-44.74	2000	20240703	5.00	3800	-44.74	20240124	2000	5.00	20240703	3800	-44.74	20240124	2000	5.00	20240703	3.02	N	067000	500	353 억	1256714	N	N	10954	N	N
157	20240802	130517	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2100	-70	5	-3.23	262984640	123199	55.05	2150	2170	2100	2820	1520	2170	2134.63	1.80	-14529	2246	2207	2146	2107	2046	2227	2127	354	650	500	1560	5	1	69903446	1468	26.58	1.38	12	0.18	79.00	1517.00	3800	20240124	-44.74	2000	20240703	5.00	3800	-44.74	20240124	2000	5.00	20240703	3800	-44.74	20240124	2000	5.00	20240703	3.02	N	067000	500	353 억	1256714	N	N	10954	N	N
158	20240802	120517	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2125	-45	5	-2.07	184384910	85898	38.39	2150	2170	2120	2820	1520	2170	2146.56	1.80	-24822	2246	2207	2146	2107	2046	2227	2127	354	650	500	1560	5	1	69903446	1485	26.90	1.40	12	0.12	79.00	1517.00	3800	20240124	-44.08	2000	20240703	6.25	3800	-44.08	20240124	2000	6.25	20240703	3800	-44.08	20240124	2000	6.25	20240703	3.02	N	067000	500	353 억	1256714	N	N	10954	N	N
159	20240802	110517	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2150	-20	5	-0.92	131003150	60829	27.18	2150	2170	2135	2820	1520	2170	2153.63	1.80	-14384	2246	2207	2146	2107	2046	2227	2127	354	650	500	1560	5	1	69903446	1503	27.22	1.42	12	0.09	79.00	1517.00	3800	20240124	-43.42	2000	20240703	7.50	3800	-43.42	20240124	2000	7.50	20240703	3800	-43.42	20240124	2000	7.50	20240703	3.02	N	067000	500	353 억	1256714	N	N	10954	N	N
160	20240802	100513	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2155	-15	5	-0.69	85470630	39645	17.72	2150	2170	2145	2820	1520	2170	2155.90	1.80	-14763	2246	2207	2146	2107	2046	2227	2127	354	650	500	1560	5	1	69903446	1506	27.28	1.42	12	0.06	79.00	1517.00	3800	20240124	-43.29	2000	20240703	7.75	3800	-43.29	20240124	2000	7.75	20240703	3800	-43.29	20240124	2000	7.75	20240703	3.02	N	067000	500	353 억	1256714	N	N	10954	N	N
161	20240802	090519	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2150	-20	5	-0.92	7596025	3533	1.58	2150	2170	2145	2820	1520	2170	2150.02	1.80	-386	2246	2207	2146	2107	2046	2227	2127	354	650	500	1560	5	1	69903446	1503	27.22	1.42	12	0.01	79.00	1517.00	3800	20240124	-43.42	2000	20240703	7.50	3800	-43.42	20240124	2000	7.50	20240703	3800	-43.42	20240124	2000	7.50	20240703	3.02	N	067000	500	353 억	1256714	N	N	10954	N	N
162	20240801	160513	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2170	75	2	3.58	478994390	222111	183.37	2085	2185	2085	2720	1470	2095	2156.53	1.63	112805	2168	2131	2073	2036	1978	2102	2007	354	625	500	1500	5	1	69903446	1517	27.47	1.43	12	0.32	79.00	1517.00	3800	20240124	-42.89	2000	20240703	8.50	3800	-42.89	20240124	2000	8.50	20240703	3800	-42.89	20240124	2000	8.50	20240703	2.99	N	067000	500	353 억	1137443	N	N	10954	N	N
163	20240801	150528	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2175	80	2	3.82	443353395	205679	169.81	2085	2185	2085	2720	1470	2095	2155.56	1.63	105510	2168	2131	2073	2036	1978	2102	2007	354	625	500	1500	5	1	69903446	1520	27.53	1.43	12	0.29	79.00	1517.00	3800	20240124	-42.76	2000	20240703	8.75	3800	-42.76	20240124	2000	8.75	20240703	3800	-42.76	20240124	2000	8.75	20240703	2.99	N	067000	500	353 억	1137443	N	N	0	N	N
164	20240801	140523	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2170	75	2	3.58	409037750	189818	156.71	2085	2185	2085	2720	1470	2095	2154.89	1.63	100208	2168	2131	2073	2036	1978	2102	2007	354	625	500	1500	5	1	69903446	1517	27.47	1.43	12	0.27	79.00	1517.00	3800	20240124	-42.89	2000	20240703	8.50	3800	-42.89	20240124	2000	8.50	20240703	3800	-42.89	20240124	2000	8.50	20240703	2.99	N	067000	500	353 억	1137443	N	N	0	N	N
165	20240801	130515	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2170	75	2	3.58	382362620	177508	146.55	2085	2185	2085	2720	1470	2095	2154.06	1.63	95792	2168	2131	2073	2036	1978	2102	2007	354	625	500	1500	5	1	69903446	1517	27.47	1.43	12	0.25	79.00	1517.00	3800	20240124	-42.89	2000	20240703	8.50	3800	-42.89	20240124	2000	8.50	20240703	3800	-42.89	20240124	2000	8.50	20240703	2.99	N	067000	500	353 억	1137443	N	N	0	N	N
166	20240801	120519	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2175	80	2	3.82	373908235	173609	143.33	2085	2185	2085	2720	1470	2095	2153.74	1.63	94331	2168	2131	2073	2036	1978	2102	2007	354	625	500	1500	5	1	69903446	1520	27.53	1.43	12	0.25	79.00	1517.00	3800	20240124	-42.76	2000	20240703	8.75	3800	-42.76	20240124	2000	8.75	20240703	3800	-42.76	20240124	2000	8.75	20240703	2.99	N	067000	500	353 억	1137443	N	N	0	N	N
167	20240801	110519	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2175	80	2	3.82	301053825	140069	115.64	2085	2185	2085	2720	1470	2095	2149.33	1.63	77749	2168	2131	2073	2036	1978	2102	2007	354	625	500	1500	5	1	69903446	1520	27.53	1.43	12	0.20	79.00	1517.00	3800	20240124	-42.76	2000	20240703	8.75	3800	-42.76	20240124	2000	8.75	20240703	3800	-42.76	20240124	2000	8.75	20240703	2.99	N	067000	500	353 억	1137443	N	N	0	N	N
168	20240801	100516	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2160	65	2	3.10	225975900	105445	87.05	2085	2175	2085	2720	1470	2095	2143.07	1.63	61565	2168	2131	2073	2036	1978	2102	2007	354	625	500	1500	5	1	69903446	1510	27.34	1.42	12	0.15	79.00	1517.00	3800	20240124	-43.16	2000	20240703	8.00	3800	-43.16	20240124	2000	8.00	20240703	3800	-43.16	20240124	2000	8.00	20240703	2.99	N	067000	500	353 억	1137443	N	N	0	N	N
169	20240801	090507	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2125	30	2	1.43	24315125	11579	9.56	2085	2130	2085	2720	1470	2095	2099.93	1.63	5290	2168	2131	2073	2036	1978	2102	2007	354	625	500	1500	5	1	69903446	1485	26.90	1.40	12	0.02	79.00	1517.00	3800	20240124	-44.08	2000	20240703	6.25	3800	-44.08	20240124	2000	6.25	20240703	3800	-44.08	20240124	2000	6.25	20240703	2.99	N	067000	500	353 억	1137443	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History